Vanguard Mid-Cap Value ETF AMEX:VOE Historical Prices

Below are the 4126 trading days of historical prices for VOE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4126	AMEX	VOE	Tue, Jan 17, 2023	142.37	142.96	141.96	142.11
4125	AMEX	VOE	Fri, Jan 13, 2023	141.16	142.68	140.83	142.42
4124	AMEX	VOE	Thu, Jan 12, 2023	142.41	142.93	141.34	142.40
4123	AMEX	VOE	Wed, Jan 11, 2023	140.70	141.95	140.70	141.95
4122	AMEX	VOE	Tue, Jan 10, 2023	139.24	140.35	138.64	140.28
4121	AMEX	VOE	Mon, Jan 9, 2023	140.00	140.98	139.34	139.40
4120	AMEX	VOE	Fri, Jan 6, 2023	137.13	139.79	136.97	139.50
4119	AMEX	VOE	Thu, Jan 5, 2023	136.40	136.46	135.39	135.96
4118	AMEX	VOE	Wed, Jan 4, 2023	135.92	137.72	135.84	137.12
4117	AMEX	VOE	Tue, Jan 3, 2023	136.00	136.59	134.06	135.06
4116	AMEX	VOE	Fri, Dec 30, 2022	135.23	135.56	134.11	135.24
4115	AMEX	VOE	Thu, Dec 29, 2022	134.71	136.34	134.55	135.97
4114	AMEX	VOE	Wed, Dec 28, 2022	136.07	136.43	133.89	133.92
4113	AMEX	VOE	Tue, Dec 27, 2022	135.66	136.19	135.09	135.94
4112	AMEX	VOE	Fri, Dec 23, 2022	134.38	135.54	133.95	135.53
4111	AMEX	VOE	Thu, Dec 22, 2022	134.69	134.85	132.33	134.48
4110	AMEX	VOE	Wed, Dec 21, 2022	135.93	137.17	135.72	135.64
4109	AMEX	VOE	Tue, Dec 20, 2022	134.53	135.41	134.19	134.84
4108	AMEX	VOE	Mon, Dec 19, 2022	135.63	136.21	133.87	134.56
4107	AMEX	VOE	Fri, Dec 16, 2022	135.80	136.23	134.53	135.67
4106	AMEX	VOE	Thu, Dec 15, 2022	138.30	138.69	136.77	137.31
4105	AMEX	VOE	Wed, Dec 14, 2022	140.87	141.92	139.09	139.95
4104	AMEX	VOE	Tue, Dec 13, 2022	143.40	143.45	139.77	140.80
4103	AMEX	VOE	Mon, Dec 12, 2022	138.62	140.34	138.10	140.30
4102	AMEX	VOE	Fri, Dec 9, 2022	138.88	139.65	138.39	138.47
4101	AMEX	VOE	Thu, Dec 8, 2022	139.33	140.12	138.85	139.25
4100	AMEX	VOE	Wed, Dec 7, 2022	138.69	139.87	138.42	138.74
4099	AMEX	VOE	Tue, Dec 6, 2022	139.86	140.26	137.94	138.89
4098	AMEX	VOE	Mon, Dec 5, 2022	141.65	141.65	139.46	139.92
4097	AMEX	VOE	Fri, Dec 2, 2022	141.07	142.85	140.80	142.57
4096	AMEX	VOE	Thu, Dec 1, 2022	143.38	144.00	142.19	142.59
4095	AMEX	VOE	Wed, Nov 30, 2022	140.03	142.77	138.71	142.75
4094	AMEX	VOE	Tue, Nov 29, 2022	139.31	140.22	139.30	139.94
4093	AMEX	VOE	Mon, Nov 28, 2022	140.68	140.97	139.03	139.25
4092	AMEX	VOE	Fri, Nov 25, 2022	141.12	141.76	141.05	141.66
4091	AMEX	VOE	Wed, Nov 23, 2022	140.26	141.10	140.13	141.05
4090	AMEX	VOE	Tue, Nov 22, 2022	139.66	140.66	139.38	140.60
4089	AMEX	VOE	Mon, Nov 21, 2022	138.21	139.04	137.91	138.89
4088	AMEX	VOE	Fri, Nov 18, 2022	138.47	138.95	137.46	138.69
4087	AMEX	VOE	Thu, Nov 17, 2022	136.28	137.25	135.65	137.16
4086	AMEX	VOE	Wed, Nov 16, 2022	138.49	138.79	137.64	137.87
4085	AMEX	VOE	Tue, Nov 15, 2022	140.05	140.39	137.95	139.11
4084	AMEX	VOE	Mon, Nov 14, 2022	139.24	140.50	138.24	138.26
4083	AMEX	VOE	Fri, Nov 11, 2022	139.98	140.21	138.95	139.78
4082	AMEX	VOE	Thu, Nov 10, 2022	137.03	139.45	136.70	139.28
4081	AMEX	VOE	Wed, Nov 9, 2022	134.39	135.24	132.72	132.95
4080	AMEX	VOE	Tue, Nov 8, 2022	134.88	136.21	133.85	135.14
4079	AMEX	VOE	Mon, Nov 7, 2022	134.41	134.71	133.30	134.60
4078	AMEX	VOE	Fri, Nov 4, 2022	133.38	134.81	131.80	133.76
4077	AMEX	VOE	Thu, Nov 3, 2022	130.63	132.73	129.86	131.89
4076	AMEX	VOE	Wed, Nov 2, 2022	134.21	136.19	131.93	132.00
4075	AMEX	VOE	Tue, Nov 1, 2022	135.24	135.34	133.96	134.79
4074	AMEX	VOE	Mon, Oct 31, 2022	133.93	134.88	133.66	134.00
4073	AMEX	VOE	Fri, Oct 28, 2022	131.93	134.71	131.59	134.57
4072	AMEX	VOE	Thu, Oct 27, 2022	131.76	133.15	131.52	131.75
4071	AMEX	VOE	Wed, Oct 26, 2022	131.02	132.19	130.42	130.95
4070	AMEX	VOE	Tue, Oct 25, 2022	127.85	130.86	127.85	130.80
4069	AMEX	VOE	Mon, Oct 24, 2022	127.59	128.57	126.73	128.16
4068	AMEX	VOE	Fri, Oct 21, 2022	124.17	127.06	123.61	126.91
4067	AMEX	VOE	Thu, Oct 20, 2022	125.50	126.55	123.64	123.97
4066	AMEX	VOE	Wed, Oct 19, 2022	126.32	127.04	124.65	125.50
4065	AMEX	VOE	Tue, Oct 18, 2022	127.63	128.38	126.07	127.28
4064	AMEX	VOE	Mon, Oct 17, 2022	124.91	126.10	124.91	125.41
4063	AMEX	VOE	Fri, Oct 14, 2022	126.63	127.22	122.63	122.88
4062	AMEX	VOE	Thu, Oct 13, 2022	120.44	126.22	119.81	125.74
4061	AMEX	VOE	Wed, Oct 12, 2022	123.44	123.63	122.45	122.51
4060	AMEX	VOE	Tue, Oct 11, 2022	123.01	124.95	122.42	123.44
4059	AMEX	VOE	Mon, Oct 10, 2022	124.34	124.72	122.81	123.38
4058	AMEX	VOE	Fri, Oct 7, 2022	125.61	125.84	123.05	123.76
4057	AMEX	VOE	Thu, Oct 6, 2022	128.08	128.66	126.44	126.58
4056	AMEX	VOE	Wed, Oct 5, 2022	127.97	129.16	126.68	128.44
4055	AMEX	VOE	Tue, Oct 4, 2022	127.15	129.38	126.94	129.32
4054	AMEX	VOE	Mon, Oct 3, 2022	123.37	125.89	122.34	125.26
4053	AMEX	VOE	Fri, Sep 30, 2022	122.62	123.80	121.57	121.77
4052	AMEX	VOE	Thu, Sep 29, 2022	124.33	124.33	121.96	122.61
4051	AMEX	VOE	Wed, Sep 28, 2022	123.53	125.99	122.89	125.43
4050	AMEX	VOE	Tue, Sep 27, 2022	124.56	125.08	121.98	122.72
4049	AMEX	VOE	Mon, Sep 26, 2022	124.99	125.82	122.86	123.34
4048	AMEX	VOE	Fri, Sep 23, 2022	126.59	126.63	124.05	125.79
4047	AMEX	VOE	Thu, Sep 22, 2022	130.45	130.50	128.63	128.03
4046	AMEX	VOE	Wed, Sep 21, 2022	133.25	134.15	130.31	130.31
4045	AMEX	VOE	Tue, Sep 20, 2022	133.96	133.96	131.59	132.55
4044	AMEX	VOE	Mon, Sep 19, 2022	132.28	134.94	132.28	134.93
4043	AMEX	VOE	Fri, Sep 16, 2022	133.80	133.88	132.42	133.52
4042	AMEX	VOE	Thu, Sep 15, 2022	135.59	136.73	134.64	134.93
4041	AMEX	VOE	Wed, Sep 14, 2022	136.60	136.66	134.97	136.01
4040	AMEX	VOE	Tue, Sep 13, 2022	138.99	139.47	136.05	136.54
4039	AMEX	VOE	Mon, Sep 12, 2022	141.02	141.99	140.84	141.60
4038	AMEX	VOE	Fri, Sep 9, 2022	139.18	140.63	139.00	140.20
4037	AMEX	VOE	Thu, Sep 8, 2022	136.82	138.47	136.44	138.39
4036	AMEX	VOE	Wed, Sep 7, 2022	134.43	137.71	134.43	137.56
4035	AMEX	VOE	Tue, Sep 6, 2022	135.63	135.70	133.98	134.65
4034	AMEX	VOE	Fri, Sep 2, 2022	137.31	138.03	134.63	135.15
4033	AMEX	VOE	Thu, Sep 1, 2022	135.00	135.93	133.79	135.82
4032	AMEX	VOE	Wed, Aug 31, 2022	137.08	137.35	135.68	135.80
4031	AMEX	VOE	Tue, Aug 30, 2022	138.66	138.66	136.30	136.69
4030	AMEX	VOE	Mon, Aug 29, 2022	138.08	139.53	137.50	138.35
4029	AMEX	VOE	Fri, Aug 26, 2022	143.16	143.30	138.98	139.00
4028	AMEX	VOE	Thu, Aug 25, 2022	141.57	143.12	141.30	143.12
4027	AMEX	VOE	Wed, Aug 24, 2022	140.46	141.46	140.16	141.08
4026	AMEX	VOE	Tue, Aug 23, 2022	140.85	141.53	140.31	140.53
4025	AMEX	VOE	Mon, Aug 22, 2022	141.96	141.96	140.33	140.61
4024	AMEX	VOE	Fri, Aug 19, 2022	144.32	144.32	143.06	143.48
4023	AMEX	VOE	Thu, Aug 18, 2022	144.89	145.22	144.30	145.11
4022	AMEX	VOE	Wed, Aug 17, 2022	144.59	145.33	143.88	144.63
4021	AMEX	VOE	Tue, Aug 16, 2022	144.65	146.43	144.60	145.80
4020	AMEX	VOE	Mon, Aug 15, 2022	144.17	145.22	143.85	145.07
4019	AMEX	VOE	Fri, Aug 12, 2022	143.60	145.15	143.33	145.11
4018	AMEX	VOE	Thu, Aug 11, 2022	142.72	144.19	142.72	142.92
4017	AMEX	VOE	Wed, Aug 10, 2022	141.19	142.02	141.10	141.79
4016	AMEX	VOE	Tue, Aug 9, 2022	139.40	139.65	138.79	139.23
4015	AMEX	VOE	Mon, Aug 8, 2022	139.10	140.37	139.01	139.28
4014	AMEX	VOE	Fri, Aug 5, 2022	136.94	138.42	136.81	138.31
4013	AMEX	VOE	Thu, Aug 4, 2022	138.33	138.62	137.80	137.89
4012	AMEX	VOE	Wed, Aug 3, 2022	138.65	138.86	137.63	138.54
4011	AMEX	VOE	Tue, Aug 2, 2022	138.68	139.33	137.57	137.60
4010	AMEX	VOE	Mon, Aug 1, 2022	138.78	139.14	138.01	138.86
4009	AMEX	VOE	Fri, Jul 29, 2022	138.22	139.66	137.99	139.37
4008	AMEX	VOE	Thu, Jul 28, 2022	136.63	138.01	135.40	137.95
4007	AMEX	VOE	Wed, Jul 27, 2022	134.76	136.71	134.11	136.29
4006	AMEX	VOE	Tue, Jul 26, 2022	134.47	134.69	133.68	134.12
4005	AMEX	VOE	Mon, Jul 25, 2022	134.18	135.14	133.68	134.78
4004	AMEX	VOE	Fri, Jul 22, 2022	134.72	135.31	133.21	133.98
4003	AMEX	VOE	Thu, Jul 21, 2022	133.32	134.46	132.27	134.46
4002	AMEX	VOE	Wed, Jul 20, 2022	133.53	134.41	132.84	133.98
4001	AMEX	VOE	Tue, Jul 19, 2022	131.69	134.02	131.62	133.70
4000	AMEX	VOE	Mon, Jul 18, 2022	131.67	132.06	129.96	130.26
3999	AMEX	VOE	Fri, Jul 15, 2022	129.84	130.66	128.79	130.64
3998	AMEX	VOE	Thu, Jul 14, 2022	127.47	128.42	126.84	128.24
3997	AMEX	VOE	Wed, Jul 13, 2022	128.92	130.40	128.15	129.65
3996	AMEX	VOE	Tue, Jul 12, 2022	129.89	131.81	129.81	130.44
3995	AMEX	VOE	Mon, Jul 11, 2022	130.30	130.95	130.05	130.39
3994	AMEX	VOE	Fri, Jul 8, 2022	131.64	132.03	130.61	131.15
3993	AMEX	VOE	Thu, Jul 7, 2022	131.29	132.06	130.87	131.65
3992	AMEX	VOE	Wed, Jul 6, 2022	130.18	130.89	128.67	130.08
3991	AMEX	VOE	Tue, Jul 5, 2022	129.37	130.10	127.40	130.10
3990	AMEX	VOE	Fri, Jul 1, 2022	129.51	131.55	128.59	131.23
3989	AMEX	VOE	Thu, Jun 30, 2022	128.85	130.70	128.10	129.52
3988	AMEX	VOE	Wed, Jun 29, 2022	131.12	131.29	129.62	130.32
3987	AMEX	VOE	Tue, Jun 28, 2022	133.36	134.50	130.98	131.10
3986	AMEX	VOE	Mon, Jun 27, 2022	132.41	132.99	131.46	132.42
3985	AMEX	VOE	Fri, Jun 24, 2022	129.05	131.97	128.84	131.96
3984	AMEX	VOE	Thu, Jun 23, 2022	128.25	128.67	126.60	127.95
3983	AMEX	VOE	Wed, Jun 22, 2022	126.97	129.28	126.96	127.72
3982	AMEX	VOE	Tue, Jun 21, 2022	128.07	128.95	127.73	128.42
3981	AMEX	VOE	Fri, Jun 17, 2022	126.52	127.58	124.80	126.30
3980	AMEX	VOE	Thu, Jun 16, 2022	128.31	128.31	125.44	126.20
3979	AMEX	VOE	Wed, Jun 15, 2022	131.56	132.60	128.95	130.98
3978	AMEX	VOE	Tue, Jun 14, 2022	131.83	132.41	129.14	130.31
3977	AMEX	VOE	Mon, Jun 13, 2022	133.84	134.10	130.38	131.01
3976	AMEX	VOE	Fri, Jun 10, 2022	138.39	138.49	136.72	136.84
3975	AMEX	VOE	Thu, Jun 9, 2022	143.30	143.42	140.50	140.54
3974	AMEX	VOE	Wed, Jun 8, 2022	145.50	145.52	143.54	143.84
3973	AMEX	VOE	Tue, Jun 7, 2022	143.57	146.29	143.37	146.17
3972	AMEX	VOE	Mon, Jun 6, 2022	145.35	145.43	144.21	144.46
3971	AMEX	VOE	Fri, Jun 3, 2022	144.63	145.13	143.91	144.13
3970	AMEX	VOE	Thu, Jun 2, 2022	144.16	145.61	142.92	145.61
3969	AMEX	VOE	Wed, Jun 1, 2022	145.94	146.05	142.39	144.11
3968	AMEX	VOE	Tue, May 31, 2022	145.83	146.56	144.83	145.42
3967	AMEX	VOE	Fri, May 27, 2022	144.39	146.68	144.31	146.66
3966	AMEX	VOE	Thu, May 26, 2022	142.18	144.38	142.13	143.77
3965	AMEX	VOE	Wed, May 25, 2022	138.85	141.42	138.81	141.07
3964	AMEX	VOE	Tue, May 24, 2022	138.90	139.63	136.46	139.29
3963	AMEX	VOE	Mon, May 23, 2022	139.08	140.26	137.90	139.78
3962	AMEX	VOE	Fri, May 20, 2022	139.05	139.32	134.83	137.62
3961	AMEX	VOE	Thu, May 19, 2022	137.12	139.41	136.54	137.90
3960	AMEX	VOE	Wed, May 18, 2022	142.49	142.53	137.93	138.43
3959	AMEX	VOE	Tue, May 17, 2022	142.61	143.67	141.83	143.67
3958	AMEX	VOE	Mon, May 16, 2022	140.34	141.59	139.43	140.61
3957	AMEX	VOE	Fri, May 13, 2022	139.08	141.25	139.08	140.62
3956	AMEX	VOE	Thu, May 12, 2022	137.15	138.73	135.65	137.83
3955	AMEX	VOE	Wed, May 11, 2022	138.94	141.33	137.42	137.59
3954	AMEX	VOE	Tue, May 10, 2022	140.94	141.36	136.94	138.59
3953	AMEX	VOE	Mon, May 9, 2022	141.42	141.89	138.87	139.33
3952	AMEX	VOE	Fri, May 6, 2022	143.32	143.86	141.24	143.31
3951	AMEX	VOE	Thu, May 5, 2022	146.67	147.11	142.62	143.80
3950	AMEX	VOE	Wed, May 4, 2022	144.41	148.06	143.47	147.90
3949	AMEX	VOE	Tue, May 3, 2022	142.52	144.88	142.52	143.94
3948	AMEX	VOE	Mon, May 2, 2022	142.40	143.50	139.58	142.36
3947	AMEX	VOE	Fri, Apr 29, 2022	146.10	146.84	142.11	142.29
3946	AMEX	VOE	Thu, Apr 28, 2022	145.76	147.13	143.75	146.64
3945	AMEX	VOE	Wed, Apr 27, 2022	144.77	146.15	143.71	144.79
3944	AMEX	VOE	Tue, Apr 26, 2022	146.53	147.28	144.31	144.35
3943	AMEX	VOE	Mon, Apr 25, 2022	146.66	147.38	143.80	147.04
3942	AMEX	VOE	Fri, Apr 22, 2022	151.10	151.10	147.41	147.56
3941	AMEX	VOE	Thu, Apr 21, 2022	154.30	154.69	151.42	151.57
3940	AMEX	VOE	Wed, Apr 20, 2022	152.29	153.84	152.07	153.17
3939	AMEX	VOE	Tue, Apr 19, 2022	149.71	151.90	149.62	151.65
3938	AMEX	VOE	Mon, Apr 18, 2022	149.16	150.12	148.90	149.45
3937	AMEX	VOE	Thu, Apr 14, 2022	149.97	150.88	149.31	149.33
3936	AMEX	VOE	Wed, Apr 13, 2022	148.54	150.05	148.34	149.92
3935	AMEX	VOE	Tue, Apr 12, 2022	149.07	150.19	147.97	148.44
3934	AMEX	VOE	Mon, Apr 11, 2022	148.96	150.20	148.38	148.56
3933	AMEX	VOE	Fri, Apr 8, 2022	148.83	150.22	148.45	149.60
3932	AMEX	VOE	Thu, Apr 7, 2022	148.27	149.08	146.77	148.59
3931	AMEX	VOE	Wed, Apr 6, 2022	148.18	148.87	147.61	148.60
3930	AMEX	VOE	Tue, Apr 5, 2022	149.73	150.82	148.38	148.83
3929	AMEX	VOE	Mon, Apr 4, 2022	150.36	150.36	148.92	149.87
3928	AMEX	VOE	Fri, Apr 1, 2022	150.39	150.65	149.07	150.35
3927	AMEX	VOE	Thu, Mar 31, 2022	151.21	152.11	149.66	149.67
3926	AMEX	VOE	Wed, Mar 30, 2022	152.24	152.61	150.98	151.59
3925	AMEX	VOE	Tue, Mar 29, 2022	151.26	152.59	150.82	152.37
3924	AMEX	VOE	Mon, Mar 28, 2022	150.11	150.36	149.00	150.36
3923	AMEX	VOE	Fri, Mar 25, 2022	148.88	150.44	148.87	150.42
3922	AMEX	VOE	Thu, Mar 24, 2022	147.76	148.71	147.12	148.66
3921	AMEX	VOE	Wed, Mar 23, 2022	148.21	148.47	147.18	147.23
3920	AMEX	VOE	Tue, Mar 22, 2022	148.89	149.77	148.58	148.42
3919	AMEX	VOE	Mon, Mar 21, 2022	148.64	149.63	147.62	148.38
3918	AMEX	VOE	Fri, Mar 18, 2022	147.29	148.35	146.48	148.19
3917	AMEX	VOE	Thu, Mar 17, 2022	145.45	147.66	145.15	147.66
3916	AMEX	VOE	Wed, Mar 16, 2022	144.88	146.43	143.23	145.96
3915	AMEX	VOE	Tue, Mar 15, 2022	142.68	144.03	142.19	143.89
3914	AMEX	VOE	Mon, Mar 14, 2022	143.00	143.95	141.46	142.15
3913	AMEX	VOE	Fri, Mar 11, 2022	144.17	144.63	142.23	142.30
3912	AMEX	VOE	Thu, Mar 10, 2022	141.71	143.54	141.52	143.34
3911	AMEX	VOE	Wed, Mar 9, 2022	143.12	144.16	142.83	143.18
3910	AMEX	VOE	Tue, Mar 8, 2022	141.79	143.63	140.69	140.72
3909	AMEX	VOE	Mon, Mar 7, 2022	144.89	144.95	141.10	141.21
3908	AMEX	VOE	Fri, Mar 4, 2022	144.33	145.25	143.35	145.25
3907	AMEX	VOE	Thu, Mar 3, 2022	146.47	146.83	144.61	145.99
3906	AMEX	VOE	Wed, Mar 2, 2022	143.33	146.21	143.15	145.63
3905	AMEX	VOE	Tue, Mar 1, 2022	145.20	145.50	141.23	142.20
3904	AMEX	VOE	Mon, Feb 28, 2022	144.22	146.08	143.66	145.39
3903	AMEX	VOE	Fri, Feb 25, 2022	142.71	146.41	142.44	146.30
3902	AMEX	VOE	Thu, Feb 24, 2022	139.05	142.38	138.00	142.02
3901	AMEX	VOE	Wed, Feb 23, 2022	144.97	145.18	141.34	141.61
3900	AMEX	VOE	Tue, Feb 22, 2022	145.28	145.80	143.00	144.04
3899	AMEX	VOE	Fri, Feb 18, 2022	145.23	146.83	144.87	145.38
3898	AMEX	VOE	Thu, Feb 17, 2022	147.29	147.38	145.42	145.77
3897	AMEX	VOE	Wed, Feb 16, 2022	147.35	148.71	147.05	148.26
3896	AMEX	VOE	Tue, Feb 15, 2022	146.78	148.04	146.61	147.78
3895	AMEX	VOE	Mon, Feb 14, 2022	147.13	147.67	144.76	145.58
3894	AMEX	VOE	Fri, Feb 11, 2022	148.54	149.65	146.47	147.10
3893	AMEX	VOE	Thu, Feb 10, 2022	149.21	151.35	147.63	148.40
3892	AMEX	VOE	Wed, Feb 9, 2022	149.68	150.89	149.60	150.72
3891	AMEX	VOE	Tue, Feb 8, 2022	147.15	148.62	146.92	148.46
3890	AMEX	VOE	Mon, Feb 7, 2022	146.77	147.91	146.33	146.98
3889	AMEX	VOE	Fri, Feb 4, 2022	146.53	147.63	144.93	146.36
3888	AMEX	VOE	Thu, Feb 3, 2022	148.02	148.55	146.64	146.73
3887	AMEX	VOE	Wed, Feb 2, 2022	147.37	148.71	146.89	148.45
3886	AMEX	VOE	Tue, Feb 1, 2022	146.35	147.63	145.37	147.42
3885	AMEX	VOE	Mon, Jan 31, 2022	143.74	146.40	143.33	146.27
3884	AMEX	VOE	Fri, Jan 28, 2022	142.19	144.43	140.70	144.43
3883	AMEX	VOE	Thu, Jan 27, 2022	144.69	146.28	141.71	142.45
3882	AMEX	VOE	Wed, Jan 26, 2022	145.46	146.55	141.73	143.04
3881	AMEX	VOE	Tue, Jan 25, 2022	142.87	145.25	140.76	144.09
3880	AMEX	VOE	Mon, Jan 24, 2022	142.00	145.13	139.55	144.90
3879	AMEX	VOE	Fri, Jan 21, 2022	145.73	146.33	143.61	144.02
3878	AMEX	VOE	Thu, Jan 20, 2022	148.28	149.75	145.62	145.80
3877	AMEX	VOE	Wed, Jan 19, 2022	150.60	150.68	147.83	147.91
3876	AMEX	VOE	Tue, Jan 18, 2022	151.48	151.57	149.21	150.04
3875	AMEX	VOE	Fri, Jan 14, 2022	151.69	152.43	150.57	152.39
3874	AMEX	VOE	Thu, Jan 13, 2022	153.00	154.01	152.30	152.60
3873	AMEX	VOE	Wed, Jan 12, 2022	152.64	153.18	151.70	152.52
3872	AMEX	VOE	Tue, Jan 11, 2022	151.42	152.25	150.15	152.20
3871	AMEX	VOE	Mon, Jan 10, 2022	151.33	151.68	149.50	150.98
3870	AMEX	VOE	Fri, Jan 7, 2022	151.48	152.32	151.19	151.74
3869	AMEX	VOE	Thu, Jan 6, 2022	151.65	152.07	150.44	151.36
3868	AMEX	VOE	Wed, Jan 5, 2022	152.80	153.62	150.59	150.65
3867	AMEX	VOE	Tue, Jan 4, 2022	151.19	153.02	151.08	152.50
3866	AMEX	VOE	Mon, Jan 3, 2022	150.57	151.10	149.50	150.34
3865	AMEX	VOE	Fri, Dec 31, 2021	149.96	150.94	149.96	150.33
3864	AMEX	VOE	Thu, Dec 30, 2021	150.49	151.07	149.97	150.11
3863	AMEX	VOE	Wed, Dec 29, 2021	149.90	150.45	149.51	150.24
3862	AMEX	VOE	Tue, Dec 28, 2021	149.00	150.00	148.99	149.61
3861	AMEX	VOE	Mon, Dec 27, 2021	147.63	149.13	146.91	149.13
3860	AMEX	VOE	Thu, Dec 23, 2021	148.04	148.63	147.87	147.30
3859	AMEX	VOE	Wed, Dec 22, 2021	146.72	147.51	146.31	147.34
3858	AMEX	VOE	Tue, Dec 21, 2021	145.42	146.97	145.30	146.54
3857	AMEX	VOE	Mon, Dec 20, 2021	144.36	144.36	142.30	144.02
3856	AMEX	VOE	Fri, Dec 17, 2021	147.16	147.84	145.91	146.22
3855	AMEX	VOE	Thu, Dec 16, 2021	148.14	149.30	147.16	147.73
3854	AMEX	VOE	Wed, Dec 15, 2021	146.55	147.65	145.30	147.50
3853	AMEX	VOE	Tue, Dec 14, 2021	146.23	147.65	146.08	146.26
3852	AMEX	VOE	Mon, Dec 13, 2021	148.09	148.09	146.36	146.90
3851	AMEX	VOE	Fri, Dec 10, 2021	148.50	148.50	147.13	148.25
3850	AMEX	VOE	Thu, Dec 9, 2021	148.22	148.48	147.57	147.61
3849	AMEX	VOE	Wed, Dec 8, 2021	148.70	149.22	148.32	148.69
3848	AMEX	VOE	Tue, Dec 7, 2021	148.04	149.16	147.44	148.37
3847	AMEX	VOE	Mon, Dec 6, 2021	145.59	147.44	145.19	146.26
3846	AMEX	VOE	Fri, Dec 3, 2021	145.47	145.47	142.80	144.06
3845	AMEX	VOE	Thu, Dec 2, 2021	141.33	145.12	141.22	144.42
3844	AMEX	VOE	Wed, Dec 1, 2021	144.31	145.70	140.46	140.47
3843	AMEX	VOE	Tue, Nov 30, 2021	145.44	145.51	142.28	142.43
3842	AMEX	VOE	Mon, Nov 29, 2021	147.37	147.60	145.65	146.63
3841	AMEX	VOE	Fri, Nov 26, 2021	146.76	146.82	145.12	146.04
3840	AMEX	VOE	Wed, Nov 24, 2021	149.75	150.38	149.51	150.25
3839	AMEX	VOE	Tue, Nov 23, 2021	149.40	150.22	148.92	150.15
3838	AMEX	VOE	Mon, Nov 22, 2021	148.75	150.32	148.38	149.16
3837	AMEX	VOE	Fri, Nov 19, 2021	148.83	148.91	147.95	148.24
3836	AMEX	VOE	Thu, Nov 18, 2021	149.96	150.06	148.46	149.18
3835	AMEX	VOE	Wed, Nov 17, 2021	150.40	150.40	149.29	149.79
3834	AMEX	VOE	Tue, Nov 16, 2021	150.85	151.41	150.60	150.69
3833	AMEX	VOE	Mon, Nov 15, 2021	150.57	150.85	150.26	150.69
3832	AMEX	VOE	Fri, Nov 12, 2021	150.15	150.40	149.56	150.26
3831	AMEX	VOE	Thu, Nov 11, 2021	149.43	150.00	148.98	149.86
3830	AMEX	VOE	Wed, Nov 10, 2021	149.50	150.30	148.90	149.09
3829	AMEX	VOE	Tue, Nov 9, 2021	149.44	149.80	148.93	149.80
3828	AMEX	VOE	Mon, Nov 8, 2021	150.20	150.34	149.13	149.51
3827	AMEX	VOE	Fri, Nov 5, 2021	148.83	150.00	148.79	149.31
3826	AMEX	VOE	Thu, Nov 4, 2021	148.78	148.92	147.10	147.63
3825	AMEX	VOE	Wed, Nov 3, 2021	147.06	148.80	147.06	148.58
3824	AMEX	VOE	Tue, Nov 2, 2021	147.45	147.62	146.79	147.50
3823	AMEX	VOE	Mon, Nov 1, 2021	146.07	147.18	146.00	147.02
3822	AMEX	VOE	Fri, Oct 29, 2021	146.27	146.74	145.15	145.70
3821	AMEX	VOE	Thu, Oct 28, 2021	145.22	146.54	145.22	146.53
3820	AMEX	VOE	Wed, Oct 27, 2021	146.99	147.11	144.75	144.75
3819	AMEX	VOE	Tue, Oct 26, 2021	147.97	147.97	146.99	146.99
3818	AMEX	VOE	Mon, Oct 25, 2021	147.92	148.07	147.26	147.65
3817	AMEX	VOE	Fri, Oct 22, 2021	147.35	147.96	146.85	147.49
3816	AMEX	VOE	Thu, Oct 21, 2021	147.40	147.50	146.47	147.07
3815	AMEX	VOE	Wed, Oct 20, 2021	146.16	147.76	145.96	147.72
3814	AMEX	VOE	Tue, Oct 19, 2021	146.29	146.29	145.55	146.07
3813	AMEX	VOE	Mon, Oct 18, 2021	144.81	145.98	144.53	145.45
3812	AMEX	VOE	Fri, Oct 15, 2021	146.01	146.65	145.38	145.38
3811	AMEX	VOE	Thu, Oct 14, 2021	144.18	145.40	143.87	145.28
3810	AMEX	VOE	Wed, Oct 13, 2021	142.85	143.25	141.28	142.81
3809	AMEX	VOE	Tue, Oct 12, 2021	142.76	143.51	142.43	142.72
3808	AMEX	VOE	Mon, Oct 11, 2021	143.42	144.26	142.50	142.50
3807	AMEX	VOE	Fri, Oct 8, 2021	143.60	143.96	143.10	143.10
3806	AMEX	VOE	Thu, Oct 7, 2021	143.32	144.34	143.21	143.38
3805	AMEX	VOE	Wed, Oct 6, 2021	141.04	142.38	139.78	142.27
3804	AMEX	VOE	Tue, Oct 5, 2021	142.17	143.00	141.14	142.26
3803	AMEX	VOE	Mon, Oct 4, 2021	141.44	142.69	140.87	141.39
3802	AMEX	VOE	Fri, Oct 1, 2021	140.51	142.47	139.43	141.60
3801	AMEX	VOE	Thu, Sep 30, 2021	142.60	142.60	139.61	139.61
3800	AMEX	VOE	Wed, Sep 29, 2021	142.08	142.76	141.50	142.09
3799	AMEX	VOE	Tue, Sep 28, 2021	143.01	143.30	141.34	141.53
3798	AMEX	VOE	Mon, Sep 27, 2021	142.45	144.01	142.45	143.13
3797	AMEX	VOE	Fri, Sep 24, 2021	141.38	142.60	141.23	142.12
3796	AMEX	VOE	Thu, Sep 23, 2021	141.43	143.51	141.37	142.02
3795	AMEX	VOE	Wed, Sep 22, 2021	140.07	141.48	140.07	140.54
3794	AMEX	VOE	Tue, Sep 21, 2021	140.28	140.50	138.67	138.87
3793	AMEX	VOE	Mon, Sep 20, 2021	139.37	140.08	137.70	139.39
3792	AMEX	VOE	Fri, Sep 17, 2021	142.94	143.33	141.63	141.67
3791	AMEX	VOE	Thu, Sep 16, 2021	143.57	143.87	142.55	143.21
3790	AMEX	VOE	Wed, Sep 15, 2021	142.11	143.75	142.04	143.48
3789	AMEX	VOE	Tue, Sep 14, 2021	144.25	144.25	141.85	142.29
3788	AMEX	VOE	Mon, Sep 13, 2021	143.91	144.24	143.04	143.69
3787	AMEX	VOE	Fri, Sep 10, 2021	144.47	144.90	142.73	142.83
3786	AMEX	VOE	Thu, Sep 9, 2021	143.96	145.06	143.59	143.99
3785	AMEX	VOE	Wed, Sep 8, 2021	144.00	144.48	143.53	144.17
3784	AMEX	VOE	Tue, Sep 7, 2021	145.67	145.67	144.22	144.37
3783	AMEX	VOE	Fri, Sep 3, 2021	146.42	146.42	145.55	145.85
3782	AMEX	VOE	Thu, Sep 2, 2021	145.96	146.68	145.79	146.62
3781	AMEX	VOE	Wed, Sep 1, 2021	145.94	145.94	144.77	145.57
3780	AMEX	VOE	Tue, Aug 31, 2021	145.13	145.78	144.96	145.69
3779	AMEX	VOE	Mon, Aug 30, 2021	146.20	146.20	145.09	145.09
3778	AMEX	VOE	Fri, Aug 27, 2021	144.33	146.14	144.33	145.87
3777	AMEX	VOE	Thu, Aug 26, 2021	145.23	145.38	143.91	143.99
3776	AMEX	VOE	Wed, Aug 25, 2021	144.40	145.95	143.86	145.29
3775	AMEX	VOE	Tue, Aug 24, 2021	143.67	144.64	143.39	144.17
3774	AMEX	VOE	Mon, Aug 23, 2021	142.97	143.50	142.86	143.03
3773	AMEX	VOE	Fri, Aug 20, 2021	141.09	142.36	140.69	142.18
3772	AMEX	VOE	Thu, Aug 19, 2021	140.90	141.96	140.25	141.07
3771	AMEX	VOE	Wed, Aug 18, 2021	142.94	143.72	141.94	141.99
3770	AMEX	VOE	Tue, Aug 17, 2021	143.60	143.95	141.99	143.27
3769	AMEX	VOE	Mon, Aug 16, 2021	144.09	144.80	143.35	144.59
3768	AMEX	VOE	Fri, Aug 13, 2021	145.08	145.09	144.53	144.78
3767	AMEX	VOE	Thu, Aug 12, 2021	145.04	145.04	143.85	144.92
3766	AMEX	VOE	Wed, Aug 11, 2021	144.02	145.00	143.44	145.00
3765	AMEX	VOE	Tue, Aug 10, 2021	142.80	144.04	142.45	143.64
3764	AMEX	VOE	Mon, Aug 9, 2021	142.49	142.84	141.79	142.47
3763	AMEX	VOE	Fri, Aug 6, 2021	142.56	143.16	142.36	142.82
3762	AMEX	VOE	Thu, Aug 5, 2021	141.02	141.75	141.02	141.70
3761	AMEX	VOE	Wed, Aug 4, 2021	141.43	141.86	140.32	140.32
3760	AMEX	VOE	Tue, Aug 3, 2021	141.28	142.19	139.65	142.19
3759	AMEX	VOE	Mon, Aug 2, 2021	141.92	143.08	140.88	141.06
3758	AMEX	VOE	Fri, Jul 30, 2021	141.26	142.56	141.01	141.05
3757	AMEX	VOE	Thu, Jul 29, 2021	141.27	142.38	141.09	141.86
3756	AMEX	VOE	Wed, Jul 28, 2021	140.79	141.07	139.40	140.34
3755	AMEX	VOE	Tue, Jul 27, 2021	139.89	140.68	139.12	140.52
3754	AMEX	VOE	Mon, Jul 26, 2021	139.73	140.77	139.73	140.53
3753	AMEX	VOE	Fri, Jul 23, 2021	139.40	139.84	138.73	139.76
3752	AMEX	VOE	Thu, Jul 22, 2021	139.66	139.66	138.24	138.82
3751	AMEX	VOE	Wed, Jul 21, 2021	139.23	140.53	139.18	139.74
3750	AMEX	VOE	Tue, Jul 20, 2021	135.67	138.84	135.52	138.35
3749	AMEX	VOE	Mon, Jul 19, 2021	136.11	136.20	134.19	135.17
3748	AMEX	VOE	Fri, Jul 16, 2021	139.88	139.90	138.00	138.17
3747	AMEX	VOE	Thu, Jul 15, 2021	138.64	139.85	138.55	139.32
3746	AMEX	VOE	Wed, Jul 14, 2021	140.17	140.86	138.95	139.41
3745	AMEX	VOE	Tue, Jul 13, 2021	141.39	141.39	139.53	139.53
3744	AMEX	VOE	Mon, Jul 12, 2021	140.84	141.93	140.13	141.78
3743	AMEX	VOE	Fri, Jul 9, 2021	140.13	141.38	139.98	141.38
3742	AMEX	VOE	Thu, Jul 8, 2021	138.20	139.71	137.47	138.67
3741	AMEX	VOE	Wed, Jul 7, 2021	139.85	140.55	139.09	140.42
3740	AMEX	VOE	Tue, Jul 6, 2021	141.57	141.86	139.05	140.01
3739	AMEX	VOE	Fri, Jul 2, 2021	141.80	141.99	141.15	141.64
3738	AMEX	VOE	Thu, Jul 1, 2021	141.07	142.06	140.87	141.77
3737	AMEX	VOE	Wed, Jun 30, 2021	140.23	140.68	140.08	140.50
3736	AMEX	VOE	Tue, Jun 29, 2021	141.16	141.55	140.20	140.39
3735	AMEX	VOE	Mon, Jun 28, 2021	141.64	141.64	140.13	140.70
3734	AMEX	VOE	Fri, Jun 25, 2021	140.92	141.78	140.73	141.64
3733	AMEX	VOE	Thu, Jun 24, 2021	140.42	140.68	139.66	140.53
3732	AMEX	VOE	Wed, Jun 23, 2021	140.87	141.01	140.35	139.71
3731	AMEX	VOE	Tue, Jun 22, 2021	140.46	141.08	139.70	140.60
3730	AMEX	VOE	Mon, Jun 21, 2021	138.50	140.56	138.50	140.56
3729	AMEX	VOE	Fri, Jun 18, 2021	139.14	139.26	137.56	137.62
3728	AMEX	VOE	Thu, Jun 17, 2021	142.81	143.10	139.47	140.48
3727	AMEX	VOE	Wed, Jun 16, 2021	143.93	144.06	142.39	142.96
3726	AMEX	VOE	Tue, Jun 15, 2021	143.97	144.46	143.26	144.06
3725	AMEX	VOE	Mon, Jun 14, 2021	144.97	144.99	143.28	143.83
3724	AMEX	VOE	Fri, Jun 11, 2021	144.61	145.02	144.31	144.96
3723	AMEX	VOE	Thu, Jun 10, 2021	145.54	145.65	144.15	144.36
3722	AMEX	VOE	Wed, Jun 9, 2021	145.83	145.83	144.81	144.85
3721	AMEX	VOE	Tue, Jun 8, 2021	145.37	145.81	144.48	145.71
3720	AMEX	VOE	Mon, Jun 7, 2021	145.90	145.92	145.01	145.24
3719	AMEX	VOE	Fri, Jun 4, 2021	145.85	145.85	144.76	145.50
3718	AMEX	VOE	Thu, Jun 3, 2021	144.93	145.49	144.15	145.16
3717	AMEX	VOE	Wed, Jun 2, 2021	145.59	145.67	144.65	145.49
3716	AMEX	VOE	Tue, Jun 1, 2021	145.19	145.52	144.65	145.25
3715	AMEX	VOE	Fri, May 28, 2021	144.60	144.60	143.41	144.08
3714	AMEX	VOE	Thu, May 27, 2021	143.91	144.24	143.50	143.91
3713	AMEX	VOE	Wed, May 26, 2021	142.48	143.14	142.28	143.07
3712	AMEX	VOE	Tue, May 25, 2021	143.89	144.06	142.07	142.11
3711	AMEX	VOE	Mon, May 24, 2021	143.28	143.88	142.72	143.38
3710	AMEX	VOE	Fri, May 21, 2021	142.97	143.60	142.10	142.49
3709	AMEX	VOE	Thu, May 20, 2021	141.83	142.73	141.27	142.27
3708	AMEX	VOE	Wed, May 19, 2021	140.99	141.57	139.48	141.53
3707	AMEX	VOE	Tue, May 18, 2021	144.13	144.30	142.63	142.68
3706	AMEX	VOE	Mon, May 17, 2021	143.63	144.23	142.93	143.97
3705	AMEX	VOE	Fri, May 14, 2021	142.46	144.00	142.29	143.76
3704	AMEX	VOE	Thu, May 13, 2021	139.40	142.07	139.29	141.55
3703	AMEX	VOE	Wed, May 12, 2021	142.44	142.85	139.07	139.21
3702	AMEX	VOE	Tue, May 11, 2021	143.18	143.91	141.55	142.75
3701	AMEX	VOE	Mon, May 10, 2021	145.41	146.55	144.70	144.78
3700	AMEX	VOE	Fri, May 7, 2021	143.13	144.92	142.49	144.86
3699	AMEX	VOE	Thu, May 6, 2021	142.43	143.11	141.36	143.09
3698	AMEX	VOE	Wed, May 5, 2021	142.46	142.48	141.15	142.26
3697	AMEX	VOE	Tue, May 4, 2021	141.38	142.01	140.56	142.01
3696	AMEX	VOE	Mon, May 3, 2021	141.92	142.75	141.29	141.94
3695	AMEX	VOE	Fri, Apr 30, 2021	141.04	141.52	140.54	140.94
3694	AMEX	VOE	Thu, Apr 29, 2021	141.51	141.91	140.59	141.72
3693	AMEX	VOE	Wed, Apr 28, 2021	140.43	140.83	140.19	140.58
3692	AMEX	VOE	Tue, Apr 27, 2021	140.21	140.64	139.85	140.43
3691	AMEX	VOE	Mon, Apr 26, 2021	140.19	140.60	139.88	140.15
3690	AMEX	VOE	Fri, Apr 23, 2021	138.27	139.89	137.99	139.41
3689	AMEX	VOE	Thu, Apr 22, 2021	139.37	139.37	137.63	137.89
3688	AMEX	VOE	Wed, Apr 21, 2021	137.00	139.12	136.68	139.11
3687	AMEX	VOE	Tue, Apr 20, 2021	138.30	138.30	136.51	137.08
3686	AMEX	VOE	Mon, Apr 19, 2021	138.99	139.16	137.99	138.39
3685	AMEX	VOE	Fri, Apr 16, 2021	139.09	139.43	138.54	139.03
3684	AMEX	VOE	Thu, Apr 15, 2021	138.38	138.39	137.39	138.30
3683	AMEX	VOE	Wed, Apr 14, 2021	137.21	138.45	137.08	137.82
3682	AMEX	VOE	Tue, Apr 13, 2021	137.24	137.30	136.08	137.05
3681	AMEX	VOE	Mon, Apr 12, 2021	137.40	137.62	136.95	137.57
3680	AMEX	VOE	Fri, Apr 9, 2021	136.98	137.29	136.50	137.17
3679	AMEX	VOE	Thu, Apr 8, 2021	137.19	137.19	135.80	136.72
3678	AMEX	VOE	Wed, Apr 7, 2021	137.58	137.93	136.59	137.05
3677	AMEX	VOE	Tue, Apr 6, 2021	137.17	137.78	136.94	137.55
3676	AMEX	VOE	Mon, Apr 5, 2021	137.37	137.50	136.73	137.23
3675	AMEX	VOE	Thu, Apr 1, 2021	135.10	136.24	134.66	136.19
3674	AMEX	VOE	Wed, Mar 31, 2021	135.74	135.94	134.74	134.87
3673	AMEX	VOE	Tue, Mar 30, 2021	135.04	135.79	134.58	135.65
3672	AMEX	VOE	Mon, Mar 29, 2021	135.37	135.72	134.07	134.77
3671	AMEX	VOE	Fri, Mar 26, 2021	135.13	135.87	133.65	135.85
3670	AMEX	VOE	Thu, Mar 25, 2021	131.63	134.58	130.71	134.37
3669	AMEX	VOE	Wed, Mar 24, 2021	133.89	134.99	132.68	132.13
3668	AMEX	VOE	Tue, Mar 23, 2021	135.15	135.29	132.77	133.22
3667	AMEX	VOE	Mon, Mar 22, 2021	136.54	136.54	135.11	135.96
3666	AMEX	VOE	Fri, Mar 19, 2021	136.47	137.13	135.00	136.31
3665	AMEX	VOE	Thu, Mar 18, 2021	137.53	138.65	136.19	136.59
3664	AMEX	VOE	Wed, Mar 17, 2021	136.30	137.71	135.58	137.70
3663	AMEX	VOE	Tue, Mar 16, 2021	138.29	138.29	136.20	136.55
3662	AMEX	VOE	Mon, Mar 15, 2021	137.24	138.19	136.57	138.13
3661	AMEX	VOE	Fri, Mar 12, 2021	135.54	137.05	135.53	137.05
3660	AMEX	VOE	Thu, Mar 11, 2021	135.39	136.33	134.68	135.47
3659	AMEX	VOE	Wed, Mar 10, 2021	133.07	135.15	133.00	134.55
3658	AMEX	VOE	Tue, Mar 9, 2021	133.68	133.83	132.25	132.50
3657	AMEX	VOE	Mon, Mar 8, 2021	131.97	134.34	131.51	133.08
3656	AMEX	VOE	Fri, Mar 5, 2021	129.44	131.55	126.65	131.19
3655	AMEX	VOE	Thu, Mar 4, 2021	129.93	130.45	126.00	128.10
3654	AMEX	VOE	Wed, Mar 3, 2021	130.38	131.59	129.78	130.09
3653	AMEX	VOE	Tue, Mar 2, 2021	130.48	130.91	129.74	130.15
3652	AMEX	VOE	Mon, Mar 1, 2021	129.54	131.25	129.54	130.45
3651	AMEX	VOE	Fri, Feb 26, 2021	128.54	129.00	126.55	127.56
3650	AMEX	VOE	Thu, Feb 25, 2021	132.08	132.23	127.99	128.54
3649	AMEX	VOE	Wed, Feb 24, 2021	130.05	132.49	130.05	132.19
3648	AMEX	VOE	Tue, Feb 23, 2021	129.52	130.36	127.59	129.99
3647	AMEX	VOE	Mon, Feb 22, 2021	128.57	130.35	128.57	129.62
3646	AMEX	VOE	Fri, Feb 19, 2021	127.93	129.27	127.88	128.94
3645	AMEX	VOE	Thu, Feb 18, 2021	127.43	127.62	126.75	127.19
3644	AMEX	VOE	Wed, Feb 17, 2021	127.64	128.11	127.04	127.90
3643	AMEX	VOE	Tue, Feb 16, 2021	128.47	128.56	127.85	128.15
3642	AMEX	VOE	Fri, Feb 12, 2021	126.68	127.71	126.68	127.71
3641	AMEX	VOE	Thu, Feb 11, 2021	127.29	127.40	125.77	126.95
3640	AMEX	VOE	Wed, Feb 10, 2021	126.83	127.41	126.06	127.06
3639	AMEX	VOE	Tue, Feb 9, 2021	126.19	126.42	125.62	126.17
3638	AMEX	VOE	Mon, Feb 8, 2021	125.53	126.30	125.44	126.24
3637	AMEX	VOE	Fri, Feb 5, 2021	124.63	125.25	124.48	124.89
3636	AMEX	VOE	Thu, Feb 4, 2021	122.59	123.92	122.47	123.91
3635	AMEX	VOE	Wed, Feb 3, 2021	121.66	122.59	121.25	122.47
3634	AMEX	VOE	Tue, Feb 2, 2021	121.42	122.46	121.02	121.55
3633	AMEX	VOE	Mon, Feb 1, 2021	119.82	120.70	119.00	120.49
3632	AMEX	VOE	Fri, Jan 29, 2021	120.55	121.07	118.13	118.65
3631	AMEX	VOE	Thu, Jan 28, 2021	120.56	121.71	120.56	120.89
3630	AMEX	VOE	Wed, Jan 27, 2021	120.60	121.35	119.34	119.77
3629	AMEX	VOE	Tue, Jan 26, 2021	123.36	123.37	121.89	122.30
3628	AMEX	VOE	Mon, Jan 25, 2021	122.58	123.64	121.80	122.81
3627	AMEX	VOE	Fri, Jan 22, 2021	122.53	123.32	121.99	123.08
3626	AMEX	VOE	Thu, Jan 21, 2021	124.42	124.46	123.35	123.47
3625	AMEX	VOE	Wed, Jan 20, 2021	124.16	124.56	123.64	124.47
3624	AMEX	VOE	Tue, Jan 19, 2021	124.32	124.32	123.17	123.68
3623	AMEX	VOE	Fri, Jan 15, 2021	123.26	123.86	122.02	123.47
3622	AMEX	VOE	Thu, Jan 14, 2021	123.79	124.96	123.66	124.24
3621	AMEX	VOE	Wed, Jan 13, 2021	123.54	123.93	122.96	123.36
3620	AMEX	VOE	Tue, Jan 12, 2021	122.29	123.68	122.26	123.59
3619	AMEX	VOE	Mon, Jan 11, 2021	121.18	122.51	120.85	122.35
3618	AMEX	VOE	Fri, Jan 8, 2021	122.92	122.93	121.05	122.32
3617	AMEX	VOE	Thu, Jan 7, 2021	122.79	123.10	122.29	122.45
3616	AMEX	VOE	Wed, Jan 6, 2021	118.74	122.55	118.74	121.78
3615	AMEX	VOE	Tue, Jan 5, 2021	116.78	118.67	116.69	118.02
3614	AMEX	VOE	Mon, Jan 4, 2021	119.45	119.68	116.20	116.81
3613	AMEX	VOE	Thu, Dec 31, 2020	118.05	119.02	117.49	118.96
3612	AMEX	VOE	Wed, Dec 30, 2020	117.40	118.45	117.34	118.07
3611	AMEX	VOE	Tue, Dec 29, 2020	118.24	118.44	116.67	117.05
3610	AMEX	VOE	Mon, Dec 28, 2020	118.58	118.86	117.62	117.69
3609	AMEX	VOE	Thu, Dec 24, 2020	117.82	117.84	116.90	117.84
3608	AMEX	VOE	Wed, Dec 23, 2020	117.86	118.92	117.86	117.54
3607	AMEX	VOE	Tue, Dec 22, 2020	117.94	117.94	117.19	117.25
3606	AMEX	VOE	Mon, Dec 21, 2020	116.84	117.93	115.88	117.69
3605	AMEX	VOE	Fri, Dec 18, 2020	119.48	119.56	117.74	118.51
3604	AMEX	VOE	Thu, Dec 17, 2020	119.33	119.45	118.74	119.45
3603	AMEX	VOE	Wed, Dec 16, 2020	119.20	119.23	118.26	118.71
3602	AMEX	VOE	Tue, Dec 15, 2020	117.85	119.12	117.20	119.12
3601	AMEX	VOE	Mon, Dec 14, 2020	119.25	119.46	116.89	116.89
3600	AMEX	VOE	Fri, Dec 11, 2020	118.07	118.58	117.17	117.92
3599	AMEX	VOE	Thu, Dec 10, 2020	118.27	119.02	118.02	118.87
3598	AMEX	VOE	Wed, Dec 9, 2020	119.67	119.88	118.17	118.80
3597	AMEX	VOE	Tue, Dec 8, 2020	118.17	119.36	118.17	119.12
3596	AMEX	VOE	Mon, Dec 7, 2020	119.25	119.35	118.48	118.82
3595	AMEX	VOE	Fri, Dec 4, 2020	118.38	119.56	118.38	119.56
3594	AMEX	VOE	Thu, Dec 3, 2020	117.43	118.45	117.31	117.80
3593	AMEX	VOE	Wed, Dec 2, 2020	116.52	117.42	116.16	117.27
3592	AMEX	VOE	Tue, Dec 1, 2020	117.10	117.67	116.76	116.83
3591	AMEX	VOE	Mon, Nov 30, 2020	117.03	117.14	115.46	115.55
3590	AMEX	VOE	Fri, Nov 27, 2020	117.97	117.97	117.06	117.39
3589	AMEX	VOE	Wed, Nov 25, 2020	118.21	118.22	117.12	117.79
3588	AMEX	VOE	Tue, Nov 24, 2020	117.44	118.90	117.30	118.58
3587	AMEX	VOE	Mon, Nov 23, 2020	115.00	116.41	115.00	116.08
3586	AMEX	VOE	Fri, Nov 20, 2020	114.65	114.91	113.92	114.17
3585	AMEX	VOE	Thu, Nov 19, 2020	114.20	114.75	113.25	114.69
3584	AMEX	VOE	Wed, Nov 18, 2020	116.33	116.73	114.47	114.49
3583	AMEX	VOE	Tue, Nov 17, 2020	115.55	116.45	114.49	115.96
3582	AMEX	VOE	Mon, Nov 16, 2020	116.00	116.54	114.92	116.54
3581	AMEX	VOE	Fri, Nov 13, 2020	111.86	113.88	111.55	113.59
3580	AMEX	VOE	Thu, Nov 12, 2020	112.32	112.44	110.15	111.02
3579	AMEX	VOE	Wed, Nov 11, 2020	114.29	114.29	112.43	112.98
3578	AMEX	VOE	Tue, Nov 10, 2020	112.36	113.84	112.21	113.55
3577	AMEX	VOE	Mon, Nov 9, 2020	113.48	115.81	112.24	112.36
3576	AMEX	VOE	Fri, Nov 6, 2020	108.18	108.55	107.12	107.42
3575	AMEX	VOE	Thu, Nov 5, 2020	107.09	108.80	107.09	108.20
3574	AMEX	VOE	Wed, Nov 4, 2020	106.66	107.64	105.20	105.58
3573	AMEX	VOE	Tue, Nov 3, 2020	106.00	107.16	105.97	106.60
3572	AMEX	VOE	Mon, Nov 2, 2020	103.17	104.71	102.71	104.60
3571	AMEX	VOE	Fri, Oct 30, 2020	101.51	102.31	100.53	101.88
3570	AMEX	VOE	Thu, Oct 29, 2020	100.68	102.81	100.07	102.04
3569	AMEX	VOE	Wed, Oct 28, 2020	102.00	102.74	100.79	100.82
3568	AMEX	VOE	Tue, Oct 27, 2020	105.25	105.39	103.86	103.86
3567	AMEX	VOE	Mon, Oct 26, 2020	106.66	106.71	104.29	105.29
3566	AMEX	VOE	Fri, Oct 23, 2020	107.59	108.00	106.96	107.84
3565	AMEX	VOE	Thu, Oct 22, 2020	106.14	107.25	105.69	107.12
3564	AMEX	VOE	Wed, Oct 21, 2020	105.98	106.57	105.77	105.77
3563	AMEX	VOE	Tue, Oct 20, 2020	106.04	107.14	105.86	106.01
3562	AMEX	VOE	Mon, Oct 19, 2020	106.73	107.19	105.20	105.32
3561	AMEX	VOE	Fri, Oct 16, 2020	106.96	107.28	106.37	106.51
3560	AMEX	VOE	Thu, Oct 15, 2020	104.98	106.86	104.81	106.72
3559	AMEX	VOE	Wed, Oct 14, 2020	106.18	107.06	106.05	106.06
3558	AMEX	VOE	Tue, Oct 13, 2020	106.88	107.03	105.80	106.22
3557	AMEX	VOE	Mon, Oct 12, 2020	107.33	107.72	106.93	107.46
3556	AMEX	VOE	Fri, Oct 9, 2020	107.80	108.00	106.75	106.93
3555	AMEX	VOE	Thu, Oct 8, 2020	106.04	107.20	105.93	107.13
3554	AMEX	VOE	Wed, Oct 7, 2020	104.67	105.73	104.48	105.45
3553	AMEX	VOE	Tue, Oct 6, 2020	105.17	106.16	103.52	103.63
3552	AMEX	VOE	Mon, Oct 5, 2020	103.56	104.78	103.56	104.61
3551	AMEX	VOE	Fri, Oct 2, 2020	100.00	103.23	100.00	102.83
3550	AMEX	VOE	Thu, Oct 1, 2020	101.75	102.18	100.85	101.66
3549	AMEX	VOE	Wed, Sep 30, 2020	101.21	102.25	100.59	101.37
3548	AMEX	VOE	Tue, Sep 29, 2020	101.41	101.61	100.19	100.75
3547	AMEX	VOE	Mon, Sep 28, 2020	100.68	101.93	100.50	101.43
3546	AMEX	VOE	Fri, Sep 25, 2020	97.55	99.74	97.42	99.52
3545	AMEX	VOE	Thu, Sep 24, 2020	98.23	99.83	97.09	97.96
3544	AMEX	VOE	Wed, Sep 23, 2020	101.00	101.63	98.34	98.34
3543	AMEX	VOE	Tue, Sep 22, 2020	100.55	101.31	100.08	100.83
3542	AMEX	VOE	Mon, Sep 21, 2020	101.48	101.48	99.35	100.30
3541	AMEX	VOE	Fri, Sep 18, 2020	104.82	104.95	102.96	103.27
3540	AMEX	VOE	Thu, Sep 17, 2020	103.83	104.93	103.33	104.68
3539	AMEX	VOE	Wed, Sep 16, 2020	104.52	106.29	104.37	105.02
3538	AMEX	VOE	Tue, Sep 15, 2020	104.65	104.97	103.92	104.11
3537	AMEX	VOE	Mon, Sep 14, 2020	103.38	104.47	103.09	104.18
3536	AMEX	VOE	Fri, Sep 11, 2020	102.29	102.72	101.50	102.48
3535	AMEX	VOE	Thu, Sep 10, 2020	103.80	104.17	101.82	101.87
3534	AMEX	VOE	Wed, Sep 9, 2020	102.96	104.18	102.80	103.39
3533	AMEX	VOE	Tue, Sep 8, 2020	103.14	103.35	101.90	102.16
3532	AMEX	VOE	Fri, Sep 4, 2020	105.17	105.31	102.69	104.14
3531	AMEX	VOE	Thu, Sep 3, 2020	106.16	106.99	103.42	104.05
3530	AMEX	VOE	Wed, Sep 2, 2020	104.48	106.44	104.06	106.12
3529	AMEX	VOE	Tue, Sep 1, 2020	103.49	104.25	102.95	104.25
3528	AMEX	VOE	Mon, Aug 31, 2020	104.59	104.73	103.75	103.75
3527	AMEX	VOE	Fri, Aug 28, 2020	104.44	104.85	103.79	104.79
3526	AMEX	VOE	Thu, Aug 27, 2020	103.43	104.48	103.43	103.97
3525	AMEX	VOE	Wed, Aug 26, 2020	103.67	103.67	102.99	103.23
3524	AMEX	VOE	Tue, Aug 25, 2020	104.37	104.51	103.16	103.74
3523	AMEX	VOE	Mon, Aug 24, 2020	102.66	103.99	102.27	103.99
3522	AMEX	VOE	Fri, Aug 21, 2020	102.10	102.35	101.70	102.04
3521	AMEX	VOE	Thu, Aug 20, 2020	102.16	102.78	101.90	102.34
3520	AMEX	VOE	Wed, Aug 19, 2020	103.50	103.96	102.85	102.97
3519	AMEX	VOE	Tue, Aug 18, 2020	104.00	104.09	103.28	103.44
3518	AMEX	VOE	Mon, Aug 17, 2020	104.27	104.76	103.65	103.87
3517	AMEX	VOE	Fri, Aug 14, 2020	103.53	104.54	103.31	104.08
3516	AMEX	VOE	Thu, Aug 13, 2020	104.00	104.51	103.51	103.84
3515	AMEX	VOE	Wed, Aug 12, 2020	104.93	105.16	104.08	104.42
3514	AMEX	VOE	Tue, Aug 11, 2020	105.64	106.20	103.86	104.02
3513	AMEX	VOE	Mon, Aug 10, 2020	103.39	104.67	103.39	104.50
3512	AMEX	VOE	Fri, Aug 7, 2020	101.65	103.16	101.65	103.16
3511	AMEX	VOE	Thu, Aug 6, 2020	102.00	102.42	101.58	101.98
3510	AMEX	VOE	Wed, Aug 5, 2020	102.39	102.58	101.93	102.24
3509	AMEX	VOE	Tue, Aug 4, 2020	100.81	101.88	100.81	101.64
3508	AMEX	VOE	Mon, Aug 3, 2020	101.00	101.39	100.21	101.10
3507	AMEX	VOE	Fri, Jul 31, 2020	100.78	100.90	99.41	100.85
3506	AMEX	VOE	Thu, Jul 30, 2020	100.37	101.08	99.80	100.94
3505	AMEX	VOE	Wed, Jul 29, 2020	100.36	101.89	100.36	101.67
3504	AMEX	VOE	Tue, Jul 28, 2020	100.37	100.90	99.98	100.01
3503	AMEX	VOE	Mon, Jul 27, 2020	100.35	100.71	99.58	100.66
3502	AMEX	VOE	Fri, Jul 24, 2020	100.85	101.10	100.14	100.34
3501	AMEX	VOE	Thu, Jul 23, 2020	100.63	101.87	100.52	101.02
3500	AMEX	VOE	Wed, Jul 22, 2020	99.45	100.83	99.27	100.79
3499	AMEX	VOE	Tue, Jul 21, 2020	99.44	100.48	99.35	99.87
3498	AMEX	VOE	Mon, Jul 20, 2020	99.50	99.79	98.55	98.83
3497	AMEX	VOE	Fri, Jul 17, 2020	99.79	100.28	99.25	99.79
3496	AMEX	VOE	Thu, Jul 16, 2020	98.88	100.13	98.46	99.54
3495	AMEX	VOE	Wed, Jul 15, 2020	98.83	99.67	98.11	99.29
3494	AMEX	VOE	Tue, Jul 14, 2020	95.23	97.14	94.95	97.02
3493	AMEX	VOE	Mon, Jul 13, 2020	96.20	97.35	95.38	95.51
3492	AMEX	VOE	Fri, Jul 10, 2020	93.53	95.55	93.50	95.49
3491	AMEX	VOE	Thu, Jul 9, 2020	95.41	95.41	92.58	93.59
3490	AMEX	VOE	Wed, Jul 8, 2020	95.06	95.62	94.31	95.34
3489	AMEX	VOE	Tue, Jul 7, 2020	95.88	95.88	94.81	95.00
3488	AMEX	VOE	Mon, Jul 6, 2020	97.22	97.69	96.06	96.65
3487	AMEX	VOE	Thu, Jul 2, 2020	96.64	97.47	95.44	95.55
3486	AMEX	VOE	Wed, Jul 1, 2020	95.77	96.52	94.68	95.19
3485	AMEX	VOE	Tue, Jun 30, 2020	94.27	96.09	93.92	95.70
3484	AMEX	VOE	Mon, Jun 29, 2020	93.07	94.50	92.24	94.38
3483	AMEX	VOE	Fri, Jun 26, 2020	93.80	93.90	91.87	92.23
3482	AMEX	VOE	Thu, Jun 25, 2020	92.81	94.34	92.17	94.33
3481	AMEX	VOE	Wed, Jun 24, 2020	96.28	96.52	93.11	93.25
3480	AMEX	VOE	Tue, Jun 23, 2020	98.46	98.59	97.25	97.28
3479	AMEX	VOE	Mon, Jun 22, 2020	97.05	97.64	95.97	97.38
3478	AMEX	VOE	Fri, Jun 19, 2020	100.00	100.00	96.81	97.11
3477	AMEX	VOE	Thu, Jun 18, 2020	97.64	98.95	97.45	98.37
3476	AMEX	VOE	Wed, Jun 17, 2020	99.96	100.00	98.30	98.51
3475	AMEX	VOE	Tue, Jun 16, 2020	101.19	101.41	97.99	99.67
3474	AMEX	VOE	Mon, Jun 15, 2020	93.79	98.33	93.23	97.76
3473	AMEX	VOE	Fri, Jun 12, 2020	97.91	98.24	94.38	96.50
3472	AMEX	VOE	Thu, Jun 11, 2020	97.31	98.25	94.20	94.50
3471	AMEX	VOE	Wed, Jun 10, 2020	104.03	104.03	101.39	101.47
3470	AMEX	VOE	Tue, Jun 9, 2020	105.63	105.63	103.73	104.32
3469	AMEX	VOE	Mon, Jun 8, 2020	105.49	107.24	105.12	107.24
3468	AMEX	VOE	Fri, Jun 5, 2020	104.93	105.91	104.03	104.34
3467	AMEX	VOE	Thu, Jun 4, 2020	99.86	101.40	99.53	101.12
3466	AMEX	VOE	Wed, Jun 3, 2020	99.11	100.85	99.11	100.49
3465	AMEX	VOE	Tue, Jun 2, 2020	97.14	97.92	96.81	97.81
3464	AMEX	VOE	Mon, Jun 1, 2020	95.60	96.94	95.21	96.66
3463	AMEX	VOE	Fri, May 29, 2020	95.01	95.90	94.09	95.31
3462	AMEX	VOE	Thu, May 28, 2020	97.32	97.50	95.33	95.53
3461	AMEX	VOE	Wed, May 27, 2020	96.09	96.53	94.38	96.53
3460	AMEX	VOE	Tue, May 26, 2020	93.85	94.88	93.85	94.23
3459	AMEX	VOE	Fri, May 22, 2020	91.24	91.27	90.28	91.17
3458	AMEX	VOE	Thu, May 21, 2020	91.53	92.05	90.67	91.27
3457	AMEX	VOE	Wed, May 20, 2020	91.27	92.27	91.16	91.57
3456	AMEX	VOE	Tue, May 19, 2020	90.81	91.42	89.88	89.89
3455	AMEX	VOE	Mon, May 18, 2020	89.04	91.64	89.04	91.08
3454	AMEX	VOE	Fri, May 15, 2020	85.45	86.42	84.74	86.29
3453	AMEX	VOE	Thu, May 14, 2020	83.32	86.14	81.92	86.14
3452	AMEX	VOE	Wed, May 13, 2020	86.70	87.00	83.96	84.67
3451	AMEX	VOE	Tue, May 12, 2020	90.02	90.28	87.30	87.30
3450	AMEX	VOE	Mon, May 11, 2020	90.05	90.49	88.86	89.69
3449	AMEX	VOE	Fri, May 8, 2020	89.58	91.26	89.53	91.05
3448	AMEX	VOE	Thu, May 7, 2020	88.18	89.72	88.18	88.47
3447	AMEX	VOE	Wed, May 6, 2020	89.18	89.53	86.99	87.00
3446	AMEX	VOE	Tue, May 5, 2020	89.45	90.30	88.66	88.73
3445	AMEX	VOE	Mon, May 4, 2020	87.46	88.49	86.76	88.40
3444	AMEX	VOE	Fri, May 1, 2020	89.39	89.66	87.91	88.45
3443	AMEX	VOE	Thu, Apr 30, 2020	93.07	93.07	91.32	91.56
3442	AMEX	VOE	Wed, Apr 29, 2020	94.00	95.23	93.60	94.54
3441	AMEX	VOE	Tue, Apr 28, 2020	92.21	93.23	91.19	92.11
3440	AMEX	VOE	Mon, Apr 27, 2020	88.47	90.78	88.47	90.51
3439	AMEX	VOE	Fri, Apr 24, 2020	87.20	88.31	86.33	87.85
3438	AMEX	VOE	Thu, Apr 23, 2020	86.61	88.13	86.40	86.64
3437	AMEX	VOE	Wed, Apr 22, 2020	86.92	86.92	85.67	86.37
3436	AMEX	VOE	Tue, Apr 21, 2020	84.85	86.23	84.44	84.93
3435	AMEX	VOE	Mon, Apr 20, 2020	87.39	88.76	86.52	86.87
3434	AMEX	VOE	Fri, Apr 17, 2020	88.21	89.38	87.59	89.14
3433	AMEX	VOE	Thu, Apr 16, 2020	86.26	86.33	84.63	85.64
3432	AMEX	VOE	Wed, Apr 15, 2020	86.99	87.39	85.43	86.15
3431	AMEX	VOE	Tue, Apr 14, 2020	89.92	90.60	88.74	89.85
3430	AMEX	VOE	Mon, Apr 13, 2020	90.19	90.47	86.97	88.13
3429	AMEX	VOE	Thu, Apr 9, 2020	88.87	91.84	88.87	90.56
3428	AMEX	VOE	Wed, Apr 8, 2020	84.18	87.69	83.54	87.23
3427	AMEX	VOE	Tue, Apr 7, 2020	84.97	86.50	83.01	83.03
3426	AMEX	VOE	Mon, Apr 6, 2020	78.58	82.61	78.58	81.99
3425	AMEX	VOE	Fri, Apr 3, 2020	77.11	78.07	75.14	75.66
3424	AMEX	VOE	Thu, Apr 2, 2020	76.52	79.64	75.87	77.62
3423	AMEX	VOE	Wed, Apr 1, 2020	78.23	78.33	76.02	76.88
3422	AMEX	VOE	Tue, Mar 31, 2020	82.87	83.22	80.74	81.29
3421	AMEX	VOE	Mon, Mar 30, 2020	81.76	83.48	80.19	83.22
3420	AMEX	VOE	Fri, Mar 27, 2020	80.92	83.71	80.08	81.49
3419	AMEX	VOE	Thu, Mar 26, 2020	80.00	84.32	79.60	83.87
3418	AMEX	VOE	Wed, Mar 25, 2020	77.60	82.16	75.21	79.00
3417	AMEX	VOE	Tue, Mar 24, 2020	71.79	76.83	71.79	76.65
3416	AMEX	VOE	Mon, Mar 23, 2020	71.20	71.20	67.66	68.69
3415	AMEX	VOE	Fri, Mar 20, 2020	76.11	77.00	71.27	71.64
3414	AMEX	VOE	Thu, Mar 19, 2020	74.44	77.11	71.26	75.27
3413	AMEX	VOE	Wed, Mar 18, 2020	76.74	78.04	71.00	75.00
3412	AMEX	VOE	Tue, Mar 17, 2020	79.07	82.66	75.89	82.40
3411	AMEX	VOE	Mon, Mar 16, 2020	79.33	82.94	77.28	77.68
3410	AMEX	VOE	Fri, Mar 13, 2020	87.30	88.33	81.39	87.93
3409	AMEX	VOE	Thu, Mar 12, 2020	85.19	87.65	81.80	81.80
3408	AMEX	VOE	Wed, Mar 11, 2020	94.77	95.26	90.68	91.71
3407	AMEX	VOE	Tue, Mar 10, 2020	96.93	97.64	92.45	97.63
3406	AMEX	VOE	Mon, Mar 9, 2020	97.10	97.89	93.47	93.46
3405	AMEX	VOE	Fri, Mar 6, 2020	103.58	105.14	101.66	104.00
3404	AMEX	VOE	Thu, Mar 5, 2020	108.05	108.51	105.79	106.57
3403	AMEX	VOE	Wed, Mar 4, 2020	108.60	110.57	107.48	110.57
3402	AMEX	VOE	Tue, Mar 3, 2020	109.21	111.01	105.78	106.69
3401	AMEX	VOE	Mon, Mar 2, 2020	105.57	109.17	104.21	109.17
3400	AMEX	VOE	Fri, Feb 28, 2020	104.00	105.31	102.00	104.84
3399	AMEX	VOE	Thu, Feb 27, 2020	109.72	111.29	106.85	106.85
3398	AMEX	VOE	Wed, Feb 26, 2020	113.44	114.33	111.57	111.58
3397	AMEX	VOE	Tue, Feb 25, 2020	117.48	117.60	112.86	112.95
3396	AMEX	VOE	Mon, Feb 24, 2020	117.53	117.95	116.65	117.04
3395	AMEX	VOE	Fri, Feb 21, 2020	121.02	121.02	120.18	120.37
3394	AMEX	VOE	Thu, Feb 20, 2020	121.03	121.73	120.56	121.50
3393	AMEX	VOE	Wed, Feb 19, 2020	121.43	121.75	121.21	121.27
3392	AMEX	VOE	Tue, Feb 18, 2020	121.32	121.40	120.49	121.07
3391	AMEX	VOE	Fri, Feb 14, 2020	121.72	121.78	121.09	121.52
3390	AMEX	VOE	Thu, Feb 13, 2020	121.26	121.78	120.97	121.65
3389	AMEX	VOE	Wed, Feb 12, 2020	121.91	122.20	121.65	121.90
3388	AMEX	VOE	Tue, Feb 11, 2020	120.91	121.74	120.91	121.38
3387	AMEX	VOE	Mon, Feb 10, 2020	119.63	120.37	119.56	120.36
3386	AMEX	VOE	Fri, Feb 7, 2020	120.37	120.37	119.73	119.85
3385	AMEX	VOE	Thu, Feb 6, 2020	121.48	121.64	120.75	120.75
3384	AMEX	VOE	Wed, Feb 5, 2020	120.20	121.26	120.20	121.18
3383	AMEX	VOE	Tue, Feb 4, 2020	119.22	119.75	119.19	119.23
3382	AMEX	VOE	Mon, Feb 3, 2020	117.74	118.74	117.74	118.00
3381	AMEX	VOE	Fri, Jan 31, 2020	118.70	118.70	116.88	117.20
3380	AMEX	VOE	Thu, Jan 30, 2020	118.08	119.19	117.66	119.14
3379	AMEX	VOE	Wed, Jan 29, 2020	119.66	119.73	118.83	118.83
3378	AMEX	VOE	Tue, Jan 28, 2020	118.87	119.78	118.70	119.31
3377	AMEX	VOE	Mon, Jan 27, 2020	118.60	118.85	118.22	118.40
3376	AMEX	VOE	Fri, Jan 24, 2020	121.48	121.48	119.51	120.19
3375	AMEX	VOE	Thu, Jan 23, 2020	120.64	121.46	119.82	121.34
3374	AMEX	VOE	Wed, Jan 22, 2020	121.11	121.49	120.77	120.93
3373	AMEX	VOE	Tue, Jan 21, 2020	121.01	121.26	120.74	120.90
3372	AMEX	VOE	Fri, Jan 17, 2020	121.49	121.60	121.31	121.49
3371	AMEX	VOE	Thu, Jan 16, 2020	120.48	121.26	120.45	121.26
3370	AMEX	VOE	Wed, Jan 15, 2020	119.56	120.41	119.45	119.99
3369	AMEX	VOE	Tue, Jan 14, 2020	119.11	119.93	119.11	119.76
3368	AMEX	VOE	Mon, Jan 13, 2020	118.61	119.35	118.55	119.31
3367	AMEX	VOE	Fri, Jan 10, 2020	118.90	118.97	118.30	118.49
3366	AMEX	VOE	Thu, Jan 9, 2020	118.79	118.84	118.40	118.76
3365	AMEX	VOE	Wed, Jan 8, 2020	118.17	118.81	118.05	118.37
3364	AMEX	VOE	Tue, Jan 7, 2020	118.22	118.47	117.84	118.11
3363	AMEX	VOE	Mon, Jan 6, 2020	117.83	118.31	117.55	118.23
3362	AMEX	VOE	Fri, Jan 3, 2020	118.20	118.60	118.00	118.31
3361	AMEX	VOE	Thu, Jan 2, 2020	119.70	119.88	118.45	119.15
3360	AMEX	VOE	Tue, Dec 31, 2019	118.59	119.29	118.59	119.19
3359	AMEX	VOE	Mon, Dec 30, 2019	119.15	119.20	118.57	118.69
3358	AMEX	VOE	Fri, Dec 27, 2019	119.41	119.41	118.86	118.98
3357	AMEX	VOE	Thu, Dec 26, 2019	119.14	119.28	118.91	119.27
3356	AMEX	VOE	Tue, Dec 24, 2019	119.10	119.10	118.80	118.91
3355	AMEX	VOE	Mon, Dec 23, 2019	120.06	120.06	119.66	118.88
3354	AMEX	VOE	Fri, Dec 20, 2019	119.50	119.97	119.44	119.80
3353	AMEX	VOE	Thu, Dec 19, 2019	118.95	119.31	118.84	119.18
3352	AMEX	VOE	Wed, Dec 18, 2019	118.85	118.93	118.54	118.79
3351	AMEX	VOE	Tue, Dec 17, 2019	118.62	118.80	118.49	118.65
3350	AMEX	VOE	Mon, Dec 16, 2019	118.56	118.84	118.42	118.51
3349	AMEX	VOE	Fri, Dec 13, 2019	118.40	118.71	117.65	117.99
3348	AMEX	VOE	Thu, Dec 12, 2019	117.20	118.59	117.20	118.40
3347	AMEX	VOE	Wed, Dec 11, 2019	116.92	117.31	116.89	117.14
3346	AMEX	VOE	Tue, Dec 10, 2019	116.85	117.19	116.62	116.84
3345	AMEX	VOE	Mon, Dec 9, 2019	117.04	117.17	116.78	116.78
3344	AMEX	VOE	Fri, Dec 6, 2019	116.95	117.39	116.95	117.08
3343	AMEX	VOE	Thu, Dec 5, 2019	116.13	116.32	115.79	116.32
3342	AMEX	VOE	Wed, Dec 4, 2019	115.48	116.27	115.40	115.90
3341	AMEX	VOE	Tue, Dec 3, 2019	115.22	115.22	114.40	115.10
3340	AMEX	VOE	Mon, Dec 2, 2019	117.07	117.15	116.04	116.04
3339	AMEX	VOE	Fri, Nov 29, 2019	117.39	117.43	116.88	117.02
3338	AMEX	VOE	Wed, Nov 27, 2019	117.34	117.61	117.15	117.61
3337	AMEX	VOE	Tue, Nov 26, 2019	116.91	117.12	116.60	117.08
3336	AMEX	VOE	Mon, Nov 25, 2019	116.27	116.89	116.17	116.82
3335	AMEX	VOE	Fri, Nov 22, 2019	115.73	116.00	115.54	115.93
3334	AMEX	VOE	Thu, Nov 21, 2019	116.00	116.00	115.33	115.37
3333	AMEX	VOE	Wed, Nov 20, 2019	116.05	116.31	115.37	115.90
3332	AMEX	VOE	Tue, Nov 19, 2019	116.50	116.56	115.88	116.31
3331	AMEX	VOE	Mon, Nov 18, 2019	116.30	116.50	116.13	116.33
3330	AMEX	VOE	Fri, Nov 15, 2019	116.33	116.43	116.00	116.39
3329	AMEX	VOE	Thu, Nov 14, 2019	115.54	116.00	115.54	115.82
3328	AMEX	VOE	Wed, Nov 13, 2019	115.35	115.91	115.15	115.68
3327	AMEX	VOE	Tue, Nov 12, 2019	116.01	116.23	115.61	115.75
3326	AMEX	VOE	Mon, Nov 11, 2019	115.72	115.95	115.51	115.83
3325	AMEX	VOE	Fri, Nov 8, 2019	115.75	116.25	115.20	116.25
3324	AMEX	VOE	Thu, Nov 7, 2019	116.37	116.71	115.73	115.90
3323	AMEX	VOE	Wed, Nov 6, 2019	115.91	116.00	115.28	115.63
3322	AMEX	VOE	Tue, Nov 5, 2019	115.87	116.41	115.67	115.84
3321	AMEX	VOE	Mon, Nov 4, 2019	115.60	115.69	115.18	115.69
3320	AMEX	VOE	Fri, Nov 1, 2019	114.09	114.95	114.09	114.95
3319	AMEX	VOE	Thu, Oct 31, 2019	113.89	113.97	112.70	113.43
3318	AMEX	VOE	Wed, Oct 30, 2019	114.28	114.28	113.38	114.20
3317	AMEX	VOE	Tue, Oct 29, 2019	113.79	114.49	113.68	114.20
3316	AMEX	VOE	Mon, Oct 28, 2019	114.15	114.55	113.92	113.94
3315	AMEX	VOE	Fri, Oct 25, 2019	113.40	114.03	113.30	113.69
3314	AMEX	VOE	Thu, Oct 24, 2019	113.99	114.01	113.00	113.53
3313	AMEX	VOE	Wed, Oct 23, 2019	113.15	113.72	112.97	113.72
3312	AMEX	VOE	Tue, Oct 22, 2019	113.32	113.74	112.85	113.28
3311	AMEX	VOE	Mon, Oct 21, 2019	113.20	113.40	113.03	113.26
3310	AMEX	VOE	Fri, Oct 18, 2019	112.07	112.75	112.06	112.53
3309	AMEX	VOE	Thu, Oct 17, 2019	112.38	112.70	112.04	112.36
3308	AMEX	VOE	Wed, Oct 16, 2019	111.91	112.34	111.76	111.86
3307	AMEX	VOE	Tue, Oct 15, 2019	111.46	112.31	111.32	111.98
3306	AMEX	VOE	Mon, Oct 14, 2019	111.28	111.35	110.87	111.17
3305	AMEX	VOE	Fri, Oct 11, 2019	111.10	112.36	111.10	111.52
3304	AMEX	VOE	Thu, Oct 10, 2019	109.41	110.45	109.36	110.09
3303	AMEX	VOE	Wed, Oct 9, 2019	109.39	109.84	109.00	109.39
3302	AMEX	VOE	Tue, Oct 8, 2019	109.90	109.90	108.67	108.67
3301	AMEX	VOE	Mon, Oct 7, 2019	110.76	111.42	110.39	110.59
3300	AMEX	VOE	Fri, Oct 4, 2019	109.98	111.07	109.86	111.06
3299	AMEX	VOE	Thu, Oct 3, 2019	109.12	109.80	108.00	109.76
3298	AMEX	VOE	Wed, Oct 2, 2019	110.73	110.73	108.78	109.32
3297	AMEX	VOE	Tue, Oct 1, 2019	113.34	113.55	111.19	111.21
3296	AMEX	VOE	Mon, Sep 30, 2019	112.86	113.30	112.81	113.00
3295	AMEX	VOE	Fri, Sep 27, 2019	113.22	113.50	112.17	112.73
3294	AMEX	VOE	Thu, Sep 26, 2019	113.35	113.35	112.60	113.02
3293	AMEX	VOE	Wed, Sep 25, 2019	112.48	113.46	112.34	113.36
3292	AMEX	VOE	Tue, Sep 24, 2019	113.49	113.57	112.19	112.52
3291	AMEX	VOE	Mon, Sep 23, 2019	112.56	113.49	112.54	113.18
3290	AMEX	VOE	Fri, Sep 20, 2019	113.56	113.83	112.66	112.99
3289	AMEX	VOE	Thu, Sep 19, 2019	114.04	114.12	113.31	113.37
3288	AMEX	VOE	Wed, Sep 18, 2019	113.79	113.87	112.90	113.87
3287	AMEX	VOE	Tue, Sep 17, 2019	113.67	113.96	113.30	113.88
3286	AMEX	VOE	Mon, Sep 16, 2019	113.67	113.85	113.15	113.81
3285	AMEX	VOE	Fri, Sep 13, 2019	114.41	114.76	114.11	114.13
3284	AMEX	VOE	Thu, Sep 12, 2019	114.18	114.43	113.50	114.08
3283	AMEX	VOE	Wed, Sep 11, 2019	113.05	113.98	112.41	113.94
3282	AMEX	VOE	Tue, Sep 10, 2019	111.93	112.90	111.91	112.87
3281	AMEX	VOE	Mon, Sep 9, 2019	111.46	112.16	111.45	112.16
3280	AMEX	VOE	Fri, Sep 6, 2019	111.02	111.41	110.87	111.10
3279	AMEX	VOE	Thu, Sep 5, 2019	110.50	111.23	110.30	110.82
3278	AMEX	VOE	Wed, Sep 4, 2019	109.12	109.66	108.95	109.65
3277	AMEX	VOE	Tue, Sep 3, 2019	107.95	108.33	107.34	108.26
3276	AMEX	VOE	Fri, Aug 30, 2019	108.90	109.23	108.40	108.65
3275	AMEX	VOE	Thu, Aug 29, 2019	107.88	108.55	107.66	108.31
3274	AMEX	VOE	Wed, Aug 28, 2019	105.96	107.04	105.79	107.04
3273	AMEX	VOE	Tue, Aug 27, 2019	107.42	107.49	106.05	106.16
3272	AMEX	VOE	Mon, Aug 26, 2019	106.78	106.94	106.25	106.94
3271	AMEX	VOE	Fri, Aug 23, 2019	108.27	108.85	105.61	106.04
3270	AMEX	VOE	Thu, Aug 22, 2019	108.79	109.19	108.20	108.77
3269	AMEX	VOE	Wed, Aug 21, 2019	108.51	108.94	108.22	108.49
3268	AMEX	VOE	Tue, Aug 20, 2019	108.47	108.47	107.66	107.72
3267	AMEX	VOE	Mon, Aug 19, 2019	108.32	108.98	108.32	108.58
3266	AMEX	VOE	Fri, Aug 16, 2019	106.18	107.55	106.03	107.37
3265	AMEX	VOE	Thu, Aug 15, 2019	106.12	106.26	105.14	105.74
3264	AMEX	VOE	Wed, Aug 14, 2019	107.68	107.68	105.80	105.80
3263	AMEX	VOE	Tue, Aug 13, 2019	107.79	109.98	107.54	109.16
3262	AMEX	VOE	Mon, Aug 12, 2019	108.91	108.94	107.64	108.00
3261	AMEX	VOE	Fri, Aug 9, 2019	110.03	110.06	108.96	109.42
3260	AMEX	VOE	Thu, Aug 8, 2019	109.01	110.39	108.90	110.34
3259	AMEX	VOE	Wed, Aug 7, 2019	107.14	108.70	106.37	108.44
3258	AMEX	VOE	Tue, Aug 6, 2019	107.79	108.36	106.90	108.25
3257	AMEX	VOE	Mon, Aug 5, 2019	108.60	108.61	106.47	107.29
3256	AMEX	VOE	Fri, Aug 2, 2019	110.40	110.61	109.47	109.96
3255	AMEX	VOE	Thu, Aug 1, 2019	112.35	113.01	110.52	110.90
3254	AMEX	VOE	Wed, Jul 31, 2019	113.49	113.63	111.63	112.45
3253	AMEX	VOE	Tue, Jul 30, 2019	112.82	113.58	112.69	113.55
3252	AMEX	VOE	Mon, Jul 29, 2019	113.59	113.59	113.13	113.30
3251	AMEX	VOE	Fri, Jul 26, 2019	113.20	113.60	112.88	113.52
3250	AMEX	VOE	Thu, Jul 25, 2019	113.59	113.59	112.73	112.97
3249	AMEX	VOE	Wed, Jul 24, 2019	112.69	113.79	112.69	113.77
3248	AMEX	VOE	Tue, Jul 23, 2019	112.13	112.88	111.96	112.82
3247	AMEX	VOE	Mon, Jul 22, 2019	112.03	112.07	111.57	111.75
3246	AMEX	VOE	Fri, Jul 19, 2019	112.50	112.75	111.77	111.77
3245	AMEX	VOE	Thu, Jul 18, 2019	111.61	112.39	111.09	112.34
3244	AMEX	VOE	Wed, Jul 17, 2019	112.79	112.79	111.76	111.78
3243	AMEX	VOE	Tue, Jul 16, 2019	112.90	113.22	112.72	112.92
3242	AMEX	VOE	Mon, Jul 15, 2019	113.28	113.30	112.74	113.05
3241	AMEX	VOE	Fri, Jul 12, 2019	112.62	113.34	112.57	113.28
3240	AMEX	VOE	Thu, Jul 11, 2019	112.61	112.68	111.97	112.54
3239	AMEX	VOE	Wed, Jul 10, 2019	112.81	112.94	112.25	112.42
3238	AMEX	VOE	Tue, Jul 9, 2019	112.00	112.53	111.83	112.48
3237	AMEX	VOE	Mon, Jul 8, 2019	112.69	112.98	112.26	112.46
3236	AMEX	VOE	Fri, Jul 5, 2019	112.56	113.08	112.00	113.03
3235	AMEX	VOE	Wed, Jul 3, 2019	112.26	113.08	112.26	113.05
3234	AMEX	VOE	Tue, Jul 2, 2019	112.08	112.13	111.55	111.88
3233	AMEX	VOE	Mon, Jul 1, 2019	112.41	112.82	111.43	112.03
3232	AMEX	VOE	Fri, Jun 28, 2019	110.53	111.44	110.38	111.34
3231	AMEX	VOE	Thu, Jun 27, 2019	109.70	110.30	109.59	110.24
3230	AMEX	VOE	Wed, Jun 26, 2019	110.58	110.73	110.00	109.42
3229	AMEX	VOE	Tue, Jun 25, 2019	111.05	111.05	110.36	110.36
3228	AMEX	VOE	Mon, Jun 24, 2019	111.47	111.51	110.90	110.91
3227	AMEX	VOE	Fri, Jun 21, 2019	111.57	111.65	111.03	111.36
3226	AMEX	VOE	Thu, Jun 20, 2019	111.53	111.79	110.70	111.65
3225	AMEX	VOE	Wed, Jun 19, 2019	110.33	110.90	110.21	110.71
3224	AMEX	VOE	Tue, Jun 18, 2019	109.82	110.88	109.78	110.25
3223	AMEX	VOE	Mon, Jun 17, 2019	109.65	109.77	109.28	109.37
3222	AMEX	VOE	Fri, Jun 14, 2019	109.70	109.80	109.20	109.52
3221	AMEX	VOE	Thu, Jun 13, 2019	109.37	109.83	109.24	109.73
3220	AMEX	VOE	Wed, Jun 12, 2019	109.12	109.34	108.82	109.01
3219	AMEX	VOE	Tue, Jun 11, 2019	109.86	110.03	108.90	109.14
3218	AMEX	VOE	Mon, Jun 10, 2019	109.46	109.78	109.11	109.24
3217	AMEX	VOE	Fri, Jun 7, 2019	108.93	109.51	108.78	108.93
3216	AMEX	VOE	Thu, Jun 6, 2019	108.10	108.84	107.75	108.60
3215	AMEX	VOE	Wed, Jun 5, 2019	107.68	108.06	106.74	108.01
3214	AMEX	VOE	Tue, Jun 4, 2019	105.82	107.30	105.81	107.28
3213	AMEX	VOE	Mon, Jun 3, 2019	103.90	105.15	103.85	105.01
3212	AMEX	VOE	Fri, May 31, 2019	103.95	104.26	103.58	103.83
3211	AMEX	VOE	Thu, May 30, 2019	105.26	105.87	104.58	104.96
3210	AMEX	VOE	Wed, May 29, 2019	105.26	105.39	104.45	105.01
3209	AMEX	VOE	Tue, May 28, 2019	107.17	107.29	105.78	105.81
3208	AMEX	VOE	Fri, May 24, 2019	107.22	107.42	106.73	106.96
3207	AMEX	VOE	Thu, May 23, 2019	107.13	107.13	106.21	106.76
3206	AMEX	VOE	Wed, May 22, 2019	108.28	108.39	107.83	108.11
3205	AMEX	VOE	Tue, May 21, 2019	107.96	108.82	107.96	108.66
3204	AMEX	VOE	Mon, May 20, 2019	107.56	108.05	107.17	107.50
3203	AMEX	VOE	Fri, May 17, 2019	108.09	109.10	108.00	108.17
3202	AMEX	VOE	Thu, May 16, 2019	108.28	109.34	108.28	108.82
3201	AMEX	VOE	Wed, May 15, 2019	107.28	108.38	107.14	108.08
3200	AMEX	VOE	Tue, May 14, 2019	107.24	108.47	107.19	107.92
3199	AMEX	VOE	Mon, May 13, 2019	107.96	107.96	106.49	106.97
3198	AMEX	VOE	Fri, May 10, 2019	108.73	109.91	107.54	109.65
3197	AMEX	VOE	Thu, May 9, 2019	108.51	109.33	107.86	109.14
3196	AMEX	VOE	Wed, May 8, 2019	109.48	110.04	109.17	109.32
3195	AMEX	VOE	Tue, May 7, 2019	110.28	110.85	108.95	109.64
3194	AMEX	VOE	Mon, May 6, 2019	110.38	111.44	110.13	111.27
3193	AMEX	VOE	Fri, May 3, 2019	111.24	111.92	111.24	111.83
3192	AMEX	VOE	Thu, May 2, 2019	110.52	111.13	110.00	110.69
3191	AMEX	VOE	Wed, May 1, 2019	112.00	112.03	110.74	110.76
3190	AMEX	VOE	Tue, Apr 30, 2019	111.65	111.95	110.89	111.80
3189	AMEX	VOE	Mon, Apr 29, 2019	111.68	111.92	111.55	111.60
3188	AMEX	VOE	Fri, Apr 26, 2019	111.04	111.62	110.86	111.59
3187	AMEX	VOE	Thu, Apr 25, 2019	111.46	111.46	110.47	111.03
3186	AMEX	VOE	Wed, Apr 24, 2019	111.79	112.16	111.66	111.83
3185	AMEX	VOE	Tue, Apr 23, 2019	110.97	111.86	110.71	111.80
3184	AMEX	VOE	Mon, Apr 22, 2019	111.03	111.05	110.44	110.70
3183	AMEX	VOE	Thu, Apr 18, 2019	111.27	111.42	110.82	111.19
3182	AMEX	VOE	Wed, Apr 17, 2019	111.93	111.95	110.95	111.03
3181	AMEX	VOE	Tue, Apr 16, 2019	111.70	111.81	111.27	111.49
3180	AMEX	VOE	Mon, Apr 15, 2019	111.86	111.93	111.34	111.45
3179	AMEX	VOE	Fri, Apr 12, 2019	111.52	111.87	111.16	111.87
3178	AMEX	VOE	Thu, Apr 11, 2019	110.58	111.02	110.50	110.81
3177	AMEX	VOE	Wed, Apr 10, 2019	109.92	110.51	109.76	110.51
3176	AMEX	VOE	Tue, Apr 9, 2019	110.47	110.47	109.57	109.76
3175	AMEX	VOE	Mon, Apr 8, 2019	110.65	110.81	110.39	110.81
3174	AMEX	VOE	Fri, Apr 5, 2019	110.31	110.83	110.25	110.80
3173	AMEX	VOE	Thu, Apr 4, 2019	109.54	110.07	109.51	110.06
3172	AMEX	VOE	Wed, Apr 3, 2019	109.64	109.90	109.20	109.49
3171	AMEX	VOE	Tue, Apr 2, 2019	109.35	109.38	108.84	109.09
3170	AMEX	VOE	Mon, Apr 1, 2019	108.58	109.36	108.53	109.30
3169	AMEX	VOE	Fri, Mar 29, 2019	107.94	108.30	107.46	107.88
3168	AMEX	VOE	Thu, Mar 28, 2019	107.23	107.64	106.60	107.33
3167	AMEX	VOE	Wed, Mar 27, 2019	107.78	108.10	106.99	107.00
3166	AMEX	VOE	Tue, Mar 26, 2019	107.43	108.02	107.06	107.74
3165	AMEX	VOE	Mon, Mar 25, 2019	106.71	107.38	106.23	106.79
3164	AMEX	VOE	Fri, Mar 22, 2019	108.24	108.36	106.60	106.74
3163	AMEX	VOE	Thu, Mar 21, 2019	107.15	109.06	107.15	108.81
3162	AMEX	VOE	Wed, Mar 20, 2019	108.22	108.28	106.90	107.30
3161	AMEX	VOE	Tue, Mar 19, 2019	109.21	109.32	107.98	108.26
3160	AMEX	VOE	Mon, Mar 18, 2019	108.47	108.97	108.41	108.80
3159	AMEX	VOE	Fri, Mar 15, 2019	108.08	108.74	108.03	108.34
3158	AMEX	VOE	Thu, Mar 14, 2019	108.20	108.23	107.79	107.98
3157	AMEX	VOE	Wed, Mar 13, 2019	108.06	108.58	108.04	108.20
3156	AMEX	VOE	Tue, Mar 12, 2019	107.58	107.96	107.52	107.71
3155	AMEX	VOE	Mon, Mar 11, 2019	106.29	107.40	106.29	107.39
3154	AMEX	VOE	Fri, Mar 8, 2019	105.56	106.03	105.33	105.98
3153	AMEX	VOE	Thu, Mar 7, 2019	107.00	107.00	105.94	106.24
3152	AMEX	VOE	Wed, Mar 6, 2019	108.13	108.14	106.98	107.05
3151	AMEX	VOE	Tue, Mar 5, 2019	108.58	108.60	108.02	108.22
3150	AMEX	VOE	Mon, Mar 4, 2019	109.19	109.39	107.48	108.50
3149	AMEX	VOE	Fri, Mar 1, 2019	109.21	109.45	108.35	108.95
3148	AMEX	VOE	Thu, Feb 28, 2019	108.48	108.63	108.09	108.36
3147	AMEX	VOE	Wed, Feb 27, 2019	108.32	108.71	108.12	108.56
3146	AMEX	VOE	Tue, Feb 26, 2019	108.62	109.01	108.44	108.46
3145	AMEX	VOE	Mon, Feb 25, 2019	109.63	109.67	108.71	108.79
3144	AMEX	VOE	Fri, Feb 22, 2019	108.80	109.08	108.64	109.02
3143	AMEX	VOE	Thu, Feb 21, 2019	108.71	108.79	108.10	108.50
3142	AMEX	VOE	Wed, Feb 20, 2019	108.27	109.14	108.04	108.84
3141	AMEX	VOE	Tue, Feb 19, 2019	107.62	108.49	107.51	108.26
3140	AMEX	VOE	Fri, Feb 15, 2019	107.28	107.86	107.18	107.79
3139	AMEX	VOE	Thu, Feb 14, 2019	106.50	107.18	106.18	106.73
3138	AMEX	VOE	Wed, Feb 13, 2019	107.14	107.48	106.82	107.17
3137	AMEX	VOE	Tue, Feb 12, 2019	106.29	107.05	106.16	106.80
3136	AMEX	VOE	Mon, Feb 11, 2019	105.55	105.77	105.16	105.53
3135	AMEX	VOE	Fri, Feb 8, 2019	104.87	105.32	104.33	105.31
3134	AMEX	VOE	Thu, Feb 7, 2019	105.27	105.72	104.51	105.32
3133	AMEX	VOE	Wed, Feb 6, 2019	105.68	105.94	105.51	105.74
3132	AMEX	VOE	Tue, Feb 5, 2019	105.55	105.87	105.27	105.76
3131	AMEX	VOE	Mon, Feb 4, 2019	104.94	105.47	104.42	105.47
3130	AMEX	VOE	Fri, Feb 1, 2019	104.81	105.11	104.50	104.87
3129	AMEX	VOE	Thu, Jan 31, 2019	103.83	104.75	103.66	104.63
3128	AMEX	VOE	Wed, Jan 30, 2019	103.40	104.33	102.73	103.96
3127	AMEX	VOE	Tue, Jan 29, 2019	103.07	103.25	102.70	103.05
3126	AMEX	VOE	Mon, Jan 28, 2019	102.24	102.92	102.13	102.88
3125	AMEX	VOE	Fri, Jan 25, 2019	102.81	103.35	102.81	103.05
3124	AMEX	VOE	Thu, Jan 24, 2019	101.47	102.14	101.37	102.05
3123	AMEX	VOE	Wed, Jan 23, 2019	101.85	102.16	100.69	101.57
3122	AMEX	VOE	Tue, Jan 22, 2019	102.21	102.30	100.92	101.45
3121	AMEX	VOE	Fri, Jan 18, 2019	101.99	102.97	101.93	102.78
3120	AMEX	VOE	Thu, Jan 17, 2019	100.22	101.72	100.22	101.41
3119	AMEX	VOE	Wed, Jan 16, 2019	100.13	100.84	100.13	100.52
3118	AMEX	VOE	Tue, Jan 15, 2019	99.43	100.11	99.43	99.99
3117	AMEX	VOE	Mon, Jan 14, 2019	99.27	99.75	98.98	99.29
3116	AMEX	VOE	Fri, Jan 11, 2019	99.46	100.25	99.35	100.06
3115	AMEX	VOE	Thu, Jan 10, 2019	98.62	99.93	98.49	99.91
3114	AMEX	VOE	Wed, Jan 9, 2019	98.97	99.70	98.68	99.37
3113	AMEX	VOE	Tue, Jan 8, 2019	98.51	98.65	97.57	98.58
3112	AMEX	VOE	Mon, Jan 7, 2019	96.70	98.43	96.25	97.67
3111	AMEX	VOE	Fri, Jan 4, 2019	95.13	96.97	95.00	96.67
3110	AMEX	VOE	Thu, Jan 3, 2019	94.74	95.17	93.49	93.87
3109	AMEX	VOE	Wed, Jan 2, 2019	94.08	95.60	93.64	95.23
3108	AMEX	VOE	Mon, Dec 31, 2018	94.99	95.26	93.97	95.26
3107	AMEX	VOE	Fri, Dec 28, 2018	94.98	95.64	94.10	94.44
3106	AMEX	VOE	Thu, Dec 27, 2018	92.75	94.69	91.50	94.69
3105	AMEX	VOE	Wed, Dec 26, 2018	90.76	93.91	89.59	93.88
3104	AMEX	VOE	Mon, Dec 24, 2018	92.34	92.41	90.15	90.18
3103	AMEX	VOE	Fri, Dec 21, 2018	95.57	96.86	93.39	93.69
3102	AMEX	VOE	Thu, Dec 20, 2018	96.51	97.06	94.35	95.40
3101	AMEX	VOE	Wed, Dec 19, 2018	98.49	99.60	96.42	96.78
3100	AMEX	VOE	Tue, Dec 18, 2018	99.32	99.83	97.86	98.43
3099	AMEX	VOE	Mon, Dec 17, 2018	100.31	100.74	98.07	98.54
3098	AMEX	VOE	Fri, Dec 14, 2018	101.24	101.84	100.42	100.68
3097	AMEX	VOE	Thu, Dec 13, 2018	102.90	103.29	101.58	101.92
3096	AMEX	VOE	Wed, Dec 12, 2018	103.30	103.83	102.63	102.63
3095	AMEX	VOE	Tue, Dec 11, 2018	103.65	103.87	101.66	102.14
3094	AMEX	VOE	Mon, Dec 10, 2018	103.10	103.35	100.85	102.47
3093	AMEX	VOE	Fri, Dec 7, 2018	104.97	105.70	102.74	103.11
3092	AMEX	VOE	Thu, Dec 6, 2018	103.98	105.11	102.44	105.11
3091	AMEX	VOE	Tue, Dec 4, 2018	108.40	108.61	105.26	105.44
3090	AMEX	VOE	Mon, Dec 3, 2018	108.68	108.93	107.57	108.53
3089	AMEX	VOE	Fri, Nov 30, 2018	106.96	107.63	106.83	107.52
3088	AMEX	VOE	Thu, Nov 29, 2018	107.41	107.78	106.66	107.12
3087	AMEX	VOE	Wed, Nov 28, 2018	106.50	107.74	105.53	107.74
3086	AMEX	VOE	Tue, Nov 27, 2018	106.07	106.38	105.66	106.17
3085	AMEX	VOE	Mon, Nov 26, 2018	105.87	106.44	105.70	106.44
3084	AMEX	VOE	Fri, Nov 23, 2018	104.59	105.52	104.49	105.03
3083	AMEX	VOE	Wed, Nov 21, 2018	105.00	106.01	104.82	105.22
3082	AMEX	VOE	Tue, Nov 20, 2018	105.05	105.48	104.22	104.49
3081	AMEX	VOE	Mon, Nov 19, 2018	107.30	107.68	106.01	106.31
3080	AMEX	VOE	Fri, Nov 16, 2018	106.92	107.78	106.75	107.50
3079	AMEX	VOE	Thu, Nov 15, 2018	105.96	107.49	106.02	107.24
3078	AMEX	VOE	Wed, Nov 14, 2018	107.98	108.38	106.17	106.75
3077	AMEX	VOE	Tue, Nov 13, 2018	107.44	108.31	106.99	107.32
3076	AMEX	VOE	Mon, Nov 12, 2018	108.38	108.41	107.07	107.22
3075	AMEX	VOE	Fri, Nov 9, 2018	108.70	108.95	107.80	108.44
3074	AMEX	VOE	Thu, Nov 8, 2018	109.28	109.78	109.03	109.37
3073	AMEX	VOE	Wed, Nov 7, 2018	108.98	109.67	108.14	109.58
3072	AMEX	VOE	Tue, Nov 6, 2018	107.34	108.36	107.34	108.29
3071	AMEX	VOE	Mon, Nov 5, 2018	106.63	107.61	106.32	107.40
3070	AMEX	VOE	Fri, Nov 2, 2018	107.54	107.74	105.69	106.51
3069	AMEX	VOE	Thu, Nov 1, 2018	105.29	106.94	105.29	106.83
3068	AMEX	VOE	Wed, Oct 31, 2018	105.33	106.15	105.00	105.12
3067	AMEX	VOE	Tue, Oct 30, 2018	102.64	104.49	102.64	104.38
3066	AMEX	VOE	Mon, Oct 29, 2018	103.55	104.47	101.42	102.48
3065	AMEX	VOE	Fri, Oct 26, 2018	102.88	103.71	101.37	102.53
3064	AMEX	VOE	Thu, Oct 25, 2018	103.59	104.91	103.27	104.20
3063	AMEX	VOE	Wed, Oct 24, 2018	105.79	106.01	103.04	103.12
3062	AMEX	VOE	Tue, Oct 23, 2018	105.22	106.41	104.31	105.90
3061	AMEX	VOE	Mon, Oct 22, 2018	107.74	107.81	106.62	106.65
3060	AMEX	VOE	Fri, Oct 19, 2018	107.75	108.56	107.20	107.46
3059	AMEX	VOE	Thu, Oct 18, 2018	108.23	108.84	107.06	107.43
3058	AMEX	VOE	Wed, Oct 17, 2018	108.88	109.06	107.73	108.64
3057	AMEX	VOE	Tue, Oct 16, 2018	107.84	109.04	107.23	108.96
3056	AMEX	VOE	Mon, Oct 15, 2018	106.90	108.02	106.84	107.22
3055	AMEX	VOE	Fri, Oct 12, 2018	107.81	107.81	105.55	106.80
3054	AMEX	VOE	Thu, Oct 11, 2018	108.26	108.80	105.97	106.34
3053	AMEX	VOE	Wed, Oct 10, 2018	111.32	111.35	108.68	108.75
3052	AMEX	VOE	Tue, Oct 9, 2018	111.94	112.19	111.51	111.52
3051	AMEX	VOE	Mon, Oct 8, 2018	111.59	112.34	111.37	112.21
3050	AMEX	VOE	Fri, Oct 5, 2018	112.45	112.75	111.43	111.87
3049	AMEX	VOE	Thu, Oct 4, 2018	112.80	112.92	111.91	112.42
3048	AMEX	VOE	Wed, Oct 3, 2018	113.28	113.48	112.83	113.02
3047	AMEX	VOE	Tue, Oct 2, 2018	112.88	113.37	112.53	112.79
3046	AMEX	VOE	Mon, Oct 1, 2018	113.55	113.56	112.61	112.82
3045	AMEX	VOE	Fri, Sep 28, 2018	112.46	113.32	112.32	113.07
3044	AMEX	VOE	Thu, Sep 27, 2018	113.70	114.07	113.42	112.68
3043	AMEX	VOE	Wed, Sep 26, 2018	114.51	114.59	113.56	113.59
3042	AMEX	VOE	Tue, Sep 25, 2018	115.20	115.20	114.33	114.38
3041	AMEX	VOE	Mon, Sep 24, 2018	115.97	115.97	114.83	114.95
3040	AMEX	VOE	Fri, Sep 21, 2018	116.14	116.27	115.90	115.97
3039	AMEX	VOE	Thu, Sep 20, 2018	115.46	115.87	115.31	115.75
3038	AMEX	VOE	Wed, Sep 19, 2018	115.10	115.65	115.04	115.05
3037	AMEX	VOE	Tue, Sep 18, 2018	114.71	115.26	114.47	115.15
3036	AMEX	VOE	Mon, Sep 17, 2018	115.01	115.12	114.48	114.57
3035	AMEX	VOE	Fri, Sep 14, 2018	114.54	115.05	114.30	115.00
3034	AMEX	VOE	Thu, Sep 13, 2018	114.63	114.74	114.31	114.56
3033	AMEX	VOE	Wed, Sep 12, 2018	113.94	114.33	113.69	114.16
3032	AMEX	VOE	Tue, Sep 11, 2018	113.69	114.35	113.41	114.11
3031	AMEX	VOE	Mon, Sep 10, 2018	114.03	114.31	113.83	113.88
3030	AMEX	VOE	Fri, Sep 7, 2018	113.82	113.98	113.23	113.51
3029	AMEX	VOE	Thu, Sep 6, 2018	114.72	115.02	114.01	114.16
3028	AMEX	VOE	Wed, Sep 5, 2018	114.27	114.78	113.98	114.62
3027	AMEX	VOE	Tue, Sep 4, 2018	114.44	114.56	113.97	114.36
3026	AMEX	VOE	Fri, Aug 31, 2018	114.44	114.70	114.18	114.63
3025	AMEX	VOE	Thu, Aug 30, 2018	115.20	115.27	114.34	114.53
3024	AMEX	VOE	Wed, Aug 29, 2018	115.19	115.65	114.82	115.44
3023	AMEX	VOE	Tue, Aug 28, 2018	115.34	115.43	114.76	115.07
3022	AMEX	VOE	Mon, Aug 27, 2018	114.95	115.50	114.95	115.11
3021	AMEX	VOE	Fri, Aug 24, 2018	114.42	114.61	114.16	114.56
3020	AMEX	VOE	Thu, Aug 23, 2018	114.46	114.46	113.96	114.10
3019	AMEX	VOE	Wed, Aug 22, 2018	114.74	114.87	114.48	114.52
3018	AMEX	VOE	Tue, Aug 21, 2018	114.62	115.18	114.62	114.96
3017	AMEX	VOE	Mon, Aug 20, 2018	114.02	114.53	113.97	114.46
3016	AMEX	VOE	Fri, Aug 17, 2018	113.02	113.98	112.98	113.78
3015	AMEX	VOE	Thu, Aug 16, 2018	112.72	113.44	112.72	113.12
3014	AMEX	VOE	Wed, Aug 15, 2018	112.64	112.64	111.65	112.15
3013	AMEX	VOE	Tue, Aug 14, 2018	112.71	113.52	112.71	113.30
3012	AMEX	VOE	Mon, Aug 13, 2018	113.07	113.07	112.08	112.31
3011	AMEX	VOE	Fri, Aug 10, 2018	113.17	113.43	112.81	113.00
3010	AMEX	VOE	Thu, Aug 9, 2018	114.03	114.32	113.78	113.81
3009	AMEX	VOE	Wed, Aug 8, 2018	114.05	114.07	113.65	113.95
3008	AMEX	VOE	Tue, Aug 7, 2018	114.09	114.38	113.99	114.06
3007	AMEX	VOE	Mon, Aug 6, 2018	113.93	114.16	113.61	114.01
3006	AMEX	VOE	Fri, Aug 3, 2018	113.25	113.82	113.02	113.82
3005	AMEX	VOE	Thu, Aug 2, 2018	112.32	113.37	112.15	113.30
3004	AMEX	VOE	Wed, Aug 1, 2018	113.73	113.73	112.80	112.92
3003	AMEX	VOE	Tue, Jul 31, 2018	113.63	114.14	113.52	114.00
3002	AMEX	VOE	Mon, Jul 30, 2018	113.28	113.72	113.15	113.21
3001	AMEX	VOE	Fri, Jul 27, 2018	113.61	113.90	112.91	113.20
3000	AMEX	VOE	Thu, Jul 26, 2018	112.81	113.76	112.81	113.60
2999	AMEX	VOE	Wed, Jul 25, 2018	112.22	112.76	111.71	112.67
2998	AMEX	VOE	Tue, Jul 24, 2018	113.05	113.14	112.03	112.26
2997	AMEX	VOE	Mon, Jul 23, 2018	112.63	112.91	112.32	112.71
2996	AMEX	VOE	Fri, Jul 20, 2018	112.97	112.97	112.54	112.59
2995	AMEX	VOE	Thu, Jul 19, 2018	112.91	113.42	112.61	113.15
2994	AMEX	VOE	Wed, Jul 18, 2018	112.58	113.18	112.56	113.13
2993	AMEX	VOE	Tue, Jul 17, 2018	112.15	112.87	112.11	112.73
2992	AMEX	VOE	Mon, Jul 16, 2018	112.61	112.61	112.04	112.29
2991	AMEX	VOE	Fri, Jul 13, 2018	112.45	112.86	112.41	112.50
2990	AMEX	VOE	Thu, Jul 12, 2018	112.85	112.85	112.21	112.52
2989	AMEX	VOE	Wed, Jul 11, 2018	112.72	112.87	112.11	112.23
2988	AMEX	VOE	Tue, Jul 10, 2018	113.23	113.30	112.87	113.25
2987	AMEX	VOE	Mon, Jul 9, 2018	112.49	113.10	112.42	113.01
2986	AMEX	VOE	Fri, Jul 6, 2018	111.17	112.25	110.98	112.03
2985	AMEX	VOE	Thu, Jul 5, 2018	110.97	111.29	110.47	111.29
2984	AMEX	VOE	Tue, Jul 3, 2018	110.89	111.23	110.40	110.52
2983	AMEX	VOE	Mon, Jul 2, 2018	109.78	110.50	109.55	110.48
2982	AMEX	VOE	Fri, Jun 29, 2018	110.79	111.44	110.43	110.46
2981	AMEX	VOE	Thu, Jun 28, 2018	109.92	110.57	109.44	110.34
2980	AMEX	VOE	Wed, Jun 27, 2018	111.10	111.51	109.93	109.93
2979	AMEX	VOE	Tue, Jun 26, 2018	110.96	111.16	110.59	110.85
2978	AMEX	VOE	Mon, Jun 25, 2018	111.43	111.52	110.20	110.77
2977	AMEX	VOE	Fri, Jun 22, 2018	112.26	112.35	111.72	111.75
2976	AMEX	VOE	Thu, Jun 21, 2018	112.54	112.61	111.79	111.44
2975	AMEX	VOE	Wed, Jun 20, 2018	112.57	112.69	112.14	112.57
2974	AMEX	VOE	Tue, Jun 19, 2018	111.68	112.34	111.56	112.25
2973	AMEX	VOE	Mon, Jun 18, 2018	111.88	112.69	111.79	112.63
2972	AMEX	VOE	Fri, Jun 15, 2018	112.17	112.54	111.65	112.49
2971	AMEX	VOE	Thu, Jun 14, 2018	112.66	112.86	112.32	112.56
2970	AMEX	VOE	Wed, Jun 13, 2018	113.06	113.08	112.30	112.30
2969	AMEX	VOE	Tue, Jun 12, 2018	112.87	113.17	112.63	112.93
2968	AMEX	VOE	Mon, Jun 11, 2018	112.60	113.00	112.60	112.70
2967	AMEX	VOE	Fri, Jun 8, 2018	111.90	112.58	111.75	112.58
2966	AMEX	VOE	Thu, Jun 7, 2018	112.04	112.48	111.71	112.04
2965	AMEX	VOE	Wed, Jun 6, 2018	111.46	111.95	111.08	111.95
2964	AMEX	VOE	Tue, Jun 5, 2018	110.94	111.25	110.78	111.21
2963	AMEX	VOE	Mon, Jun 4, 2018	111.00	111.30	110.69	110.97
2962	AMEX	VOE	Fri, Jun 1, 2018	110.63	110.96	110.53	110.70
2961	AMEX	VOE	Thu, May 31, 2018	110.92	110.92	109.65	109.92
2960	AMEX	VOE	Wed, May 30, 2018	110.33	111.37	110.19	111.10
2959	AMEX	VOE	Tue, May 29, 2018	110.40	110.74	109.39	109.78
2958	AMEX	VOE	Fri, May 25, 2018	111.07	111.28	110.84	111.09
2957	AMEX	VOE	Thu, May 24, 2018	111.18	111.50	110.62	111.45
2956	AMEX	VOE	Wed, May 23, 2018	111.15	111.57	111.00	111.57
2955	AMEX	VOE	Tue, May 22, 2018	111.94	112.17	111.40	111.49
2954	AMEX	VOE	Mon, May 21, 2018	111.61	111.86	111.37	111.70
2953	AMEX	VOE	Fri, May 18, 2018	111.34	111.42	110.96	111.05
2952	AMEX	VOE	Thu, May 17, 2018	111.09	111.80	111.00	111.43
2951	AMEX	VOE	Wed, May 16, 2018	110.58	111.38	110.58	111.16
2950	AMEX	VOE	Tue, May 15, 2018	110.50	110.62	110.06	110.51
2949	AMEX	VOE	Mon, May 14, 2018	111.00	111.24	110.60	110.82
2948	AMEX	VOE	Fri, May 11, 2018	110.96	111.21	110.64	110.73
2947	AMEX	VOE	Thu, May 10, 2018	110.63	111.25	110.24	111.08
2946	AMEX	VOE	Wed, May 9, 2018	109.87	110.47	109.66	110.19
2945	AMEX	VOE	Tue, May 8, 2018	109.62	109.73	108.94	109.52
2944	AMEX	VOE	Mon, May 7, 2018	109.90	110.11	109.50	109.63
2943	AMEX	VOE	Fri, May 4, 2018	107.94	109.97	107.73	109.63
2942	AMEX	VOE	Thu, May 3, 2018	108.56	108.65	107.18	108.39
2941	AMEX	VOE	Wed, May 2, 2018	109.48	109.84	108.75	108.88
2940	AMEX	VOE	Tue, May 1, 2018	109.59	109.63	108.66	109.58
2939	AMEX	VOE	Mon, Apr 30, 2018	111.14	111.45	109.86	109.88
2938	AMEX	VOE	Fri, Apr 27, 2018	110.76	111.09	110.31	110.84
2937	AMEX	VOE	Thu, Apr 26, 2018	110.61	111.08	110.10	110.80
2936	AMEX	VOE	Wed, Apr 25, 2018	109.88	110.56	109.20	110.24
2935	AMEX	VOE	Tue, Apr 24, 2018	111.46	111.61	109.32	109.97
2934	AMEX	VOE	Mon, Apr 23, 2018	110.78	111.23	110.34	110.77
2933	AMEX	VOE	Fri, Apr 20, 2018	111.35	111.49	110.20	110.59
2932	AMEX	VOE	Thu, Apr 19, 2018	111.68	111.88	110.82	111.25
2931	AMEX	VOE	Wed, Apr 18, 2018	111.83	112.41	111.75	111.77
2930	AMEX	VOE	Tue, Apr 17, 2018	111.51	111.75	111.11	111.43
2929	AMEX	VOE	Mon, Apr 16, 2018	110.43	111.16	110.03	110.90
2928	AMEX	VOE	Fri, Apr 13, 2018	110.73	110.76	109.47	109.83
2927	AMEX	VOE	Thu, Apr 12, 2018	110.19	110.51	109.82	110.12
2926	AMEX	VOE	Wed, Apr 11, 2018	109.49	110.30	109.18	109.67
2925	AMEX	VOE	Tue, Apr 10, 2018	109.74	110.44	109.49	110.12
2924	AMEX	VOE	Mon, Apr 9, 2018	109.02	109.99	108.41	108.45
2923	AMEX	VOE	Fri, Apr 6, 2018	109.76	110.31	107.56	108.37
2922	AMEX	VOE	Thu, Apr 5, 2018	110.23	110.88	109.81	110.54
2921	AMEX	VOE	Wed, Apr 4, 2018	106.99	109.82	106.91	109.68
2920	AMEX	VOE	Tue, Apr 3, 2018	107.64	108.59	107.13	108.36
2919	AMEX	VOE	Mon, Apr 2, 2018	109.25	109.38	106.14	107.12
2918	AMEX	VOE	Thu, Mar 29, 2018	108.53	109.88	108.53	109.39
2917	AMEX	VOE	Wed, Mar 28, 2018	108.41	108.85	107.71	108.03
2916	AMEX	VOE	Tue, Mar 27, 2018	109.61	110.03	107.70	108.16
2915	AMEX	VOE	Mon, Mar 26, 2018	108.21	109.38	107.41	109.25
2914	AMEX	VOE	Fri, Mar 23, 2018	109.01	109.63	106.82	106.90
2913	AMEX	VOE	Thu, Mar 22, 2018	110.71	111.10	108.97	109.03
2912	AMEX	VOE	Wed, Mar 21, 2018	111.80	112.89	111.67	111.54
2911	AMEX	VOE	Tue, Mar 20, 2018	111.95	112.32	111.53	111.74
2910	AMEX	VOE	Mon, Mar 19, 2018	112.43	112.57	111.05	111.67
2909	AMEX	VOE	Fri, Mar 16, 2018	112.28	113.14	112.28	112.81
2908	AMEX	VOE	Thu, Mar 15, 2018	112.84	112.91	111.90	112.18
2907	AMEX	VOE	Wed, Mar 14, 2018	113.81	113.92	112.45	112.64
2906	AMEX	VOE	Tue, Mar 13, 2018	114.30	114.48	113.13	113.32
2905	AMEX	VOE	Mon, Mar 12, 2018	114.10	114.34	113.57	113.76
2904	AMEX	VOE	Fri, Mar 9, 2018	113.00	113.96	112.65	113.92
2903	AMEX	VOE	Thu, Mar 8, 2018	112.44	112.51	111.71	112.36
2902	AMEX	VOE	Wed, Mar 7, 2018	111.53	112.36	111.34	112.14
2901	AMEX	VOE	Tue, Mar 6, 2018	112.07	112.48	111.40	112.38
2900	AMEX	VOE	Mon, Mar 5, 2018	109.75	111.90	109.75	111.68
2899	AMEX	VOE	Fri, Mar 2, 2018	108.72	110.31	108.30	110.14
2898	AMEX	VOE	Thu, Mar 1, 2018	110.21	111.02	108.60	109.39
2897	AMEX	VOE	Wed, Feb 28, 2018	111.89	111.99	110.23	110.23
2896	AMEX	VOE	Tue, Feb 27, 2018	113.10	113.61	111.50	111.50
2895	AMEX	VOE	Mon, Feb 26, 2018	112.85	113.09	112.00	113.04
2894	AMEX	VOE	Fri, Feb 23, 2018	111.45	112.58	111.19	112.58
2893	AMEX	VOE	Thu, Feb 22, 2018	111.37	112.09	110.59	110.79
2892	AMEX	VOE	Wed, Feb 21, 2018	111.76	112.91	110.96	110.98
2891	AMEX	VOE	Tue, Feb 20, 2018	111.98	112.47	111.26	111.59
2890	AMEX	VOE	Fri, Feb 16, 2018	112.02	113.11	111.97	112.37
2889	AMEX	VOE	Thu, Feb 15, 2018	112.08	112.36	110.85	112.36
2888	AMEX	VOE	Wed, Feb 14, 2018	108.84	111.50	108.80	111.34
2887	AMEX	VOE	Tue, Feb 13, 2018	108.78	109.64	108.41	109.40
2886	AMEX	VOE	Mon, Feb 12, 2018	108.61	109.85	107.89	109.19
2885	AMEX	VOE	Fri, Feb 9, 2018	107.80	108.74	104.80	108.01
2884	AMEX	VOE	Thu, Feb 8, 2018	110.53	110.53	106.67	106.67
2883	AMEX	VOE	Wed, Feb 7, 2018	110.39	111.86	110.04	110.35
2882	AMEX	VOE	Tue, Feb 6, 2018	106.83	110.83	106.28	110.38
2881	AMEX	VOE	Mon, Feb 5, 2018	112.09	113.19	108.97	108.97
2880	AMEX	VOE	Fri, Feb 2, 2018	114.71	114.77	112.98	113.04
2879	AMEX	VOE	Thu, Feb 1, 2018	115.24	115.99	114.91	115.51
2878	AMEX	VOE	Wed, Jan 31, 2018	116.25	116.37	115.13	115.66
2877	AMEX	VOE	Tue, Jan 30, 2018	116.08	116.50	115.58	115.76
2876	AMEX	VOE	Mon, Jan 29, 2018	117.87	117.97	116.78	116.98
2875	AMEX	VOE	Fri, Jan 26, 2018	117.34	117.82	117.09	117.78
2874	AMEX	VOE	Thu, Jan 25, 2018	117.59	117.59	116.61	117.01
2873	AMEX	VOE	Wed, Jan 24, 2018	117.47	117.79	116.70	117.18
2872	AMEX	VOE	Tue, Jan 23, 2018	116.88	117.30	116.58	117.21
2871	AMEX	VOE	Mon, Jan 22, 2018	116.13	116.94	116.05	116.94
2870	AMEX	VOE	Fri, Jan 19, 2018	115.42	116.13	115.30	116.11
2869	AMEX	VOE	Thu, Jan 18, 2018	115.50	115.68	115.03	115.19
2868	AMEX	VOE	Wed, Jan 17, 2018	115.03	115.98	114.80	115.69
2867	AMEX	VOE	Tue, Jan 16, 2018	115.99	116.10	114.37	114.54
2866	AMEX	VOE	Fri, Jan 12, 2018	115.25	115.69	115.15	115.64
2865	AMEX	VOE	Thu, Jan 11, 2018	114.02	115.04	114.02	115.00
2864	AMEX	VOE	Wed, Jan 10, 2018	113.61	114.00	113.30	113.68
2863	AMEX	VOE	Tue, Jan 9, 2018	114.09	114.26	113.72	113.80
2862	AMEX	VOE	Mon, Jan 8, 2018	113.61	113.93	113.29	113.83
2861	AMEX	VOE	Fri, Jan 5, 2018	113.33	113.50	112.96	113.43
2860	AMEX	VOE	Thu, Jan 4, 2018	112.92	113.18	112.77	113.00
2859	AMEX	VOE	Wed, Jan 3, 2018	112.41	112.65	112.27	112.57
2858	AMEX	VOE	Tue, Jan 2, 2018	112.03	112.21	111.67	112.12
2857	AMEX	VOE	Fri, Dec 29, 2017	112.37	112.38	111.50	111.57
2856	AMEX	VOE	Thu, Dec 28, 2017	111.95	112.16	111.59	112.09
2855	AMEX	VOE	Wed, Dec 27, 2017	111.99	111.99	111.57	111.69
2854	AMEX	VOE	Tue, Dec 26, 2017	111.63	112.05	111.63	111.81
2853	AMEX	VOE	Fri, Dec 22, 2017	111.52	111.67	111.37	111.62
2852	AMEX	VOE	Thu, Dec 21, 2017	111.40	111.72	111.18	111.46
2851	AMEX	VOE	Wed, Dec 20, 2017	112.22	112.25	111.46	111.00
2850	AMEX	VOE	Tue, Dec 19, 2017	112.23	112.31	111.62	111.62
2849	AMEX	VOE	Mon, Dec 18, 2017	111.68	112.12	111.68	112.02
2848	AMEX	VOE	Fri, Dec 15, 2017	110.56	111.48	110.56	111.03
2847	AMEX	VOE	Thu, Dec 14, 2017	110.91	110.91	110.01	110.02
2846	AMEX	VOE	Wed, Dec 13, 2017	111.10	111.24	110.74	110.78
2845	AMEX	VOE	Tue, Dec 12, 2017	111.20	111.29	110.90	110.91
2844	AMEX	VOE	Mon, Dec 11, 2017	111.04	111.23	110.79	110.97
2843	AMEX	VOE	Fri, Dec 8, 2017	110.46	110.95	110.15	110.95
2842	AMEX	VOE	Thu, Dec 7, 2017	109.40	110.19	109.33	110.08
2841	AMEX	VOE	Wed, Dec 6, 2017	109.56	109.83	109.44	109.45
2840	AMEX	VOE	Tue, Dec 5, 2017	110.83	110.83	109.72	109.75
2839	AMEX	VOE	Mon, Dec 4, 2017	111.05	111.50	110.60	110.60
2838	AMEX	VOE	Fri, Dec 1, 2017	110.24	110.35	108.49	110.12
2837	AMEX	VOE	Thu, Nov 30, 2017	109.96	110.76	109.72	110.13
2836	AMEX	VOE	Wed, Nov 29, 2017	109.03	109.81	109.03	109.59
2835	AMEX	VOE	Tue, Nov 28, 2017	107.79	108.93	107.70	108.91
2834	AMEX	VOE	Mon, Nov 27, 2017	107.70	107.70	107.39	107.56
2833	AMEX	VOE	Fri, Nov 24, 2017	107.82	107.91	107.63	107.70
2832	AMEX	VOE	Wed, Nov 22, 2017	107.71	107.84	107.56	107.56
2831	AMEX	VOE	Tue, Nov 21, 2017	107.66	107.76	107.53	107.61
2830	AMEX	VOE	Mon, Nov 20, 2017	107.13	107.33	106.92	107.28
2829	AMEX	VOE	Fri, Nov 17, 2017	106.54	107.16	106.54	107.03
2828	AMEX	VOE	Thu, Nov 16, 2017	106.34	106.93	106.33	106.69
2827	AMEX	VOE	Wed, Nov 15, 2017	106.03	106.35	105.47	106.00
2826	AMEX	VOE	Tue, Nov 14, 2017	106.14	106.57	106.02	106.53
2825	AMEX	VOE	Mon, Nov 13, 2017	105.90	106.55	105.76	106.49
2824	AMEX	VOE	Fri, Nov 10, 2017	106.20	106.35	106.06	106.16
2823	AMEX	VOE	Thu, Nov 9, 2017	106.01	106.52	105.70	106.30
2822	AMEX	VOE	Wed, Nov 8, 2017	106.28	106.59	106.06	106.50
2821	AMEX	VOE	Tue, Nov 7, 2017	106.78	107.07	106.22	106.40
2820	AMEX	VOE	Mon, Nov 6, 2017	106.19	106.75	106.19	106.71
2819	AMEX	VOE	Fri, Nov 3, 2017	106.00	106.26	105.93	106.16
2818	AMEX	VOE	Thu, Nov 2, 2017	106.21	106.40	105.65	106.12
2817	AMEX	VOE	Wed, Nov 1, 2017	107.11	107.31	106.50	106.57
2816	AMEX	VOE	Tue, Oct 31, 2017	106.45	106.65	106.29	106.50
2815	AMEX	VOE	Mon, Oct 30, 2017	106.46	106.59	106.07	106.15
2814	AMEX	VOE	Fri, Oct 27, 2017	106.75	106.76	106.08	106.71
2813	AMEX	VOE	Thu, Oct 26, 2017	106.90	107.15	106.71	106.92
2812	AMEX	VOE	Wed, Oct 25, 2017	107.39	107.39	106.04	106.64
2811	AMEX	VOE	Tue, Oct 24, 2017	107.55	107.77	107.47	107.61
2810	AMEX	VOE	Mon, Oct 23, 2017	107.92	108.06	107.36	107.41
2809	AMEX	VOE	Fri, Oct 20, 2017	107.50	107.75	107.38	107.75
2808	AMEX	VOE	Thu, Oct 19, 2017	106.43	107.00	106.24	107.00
2807	AMEX	VOE	Wed, Oct 18, 2017	107.01	107.06	106.73	106.92
2806	AMEX	VOE	Tue, Oct 17, 2017	106.90	106.90	106.59	106.79
2805	AMEX	VOE	Mon, Oct 16, 2017	106.93	107.04	106.71	106.91
2804	AMEX	VOE	Fri, Oct 13, 2017	106.69	107.07	106.54	106.79
2803	AMEX	VOE	Thu, Oct 12, 2017	106.28	106.52	106.10	106.41
2802	AMEX	VOE	Wed, Oct 11, 2017	106.36	106.40	106.13	106.38
2801	AMEX	VOE	Tue, Oct 10, 2017	106.48	106.65	106.26	106.39
2800	AMEX	VOE	Mon, Oct 9, 2017	106.68	106.76	106.01	106.10
2799	AMEX	VOE	Fri, Oct 6, 2017	106.65	106.79	106.44	106.58
2798	AMEX	VOE	Thu, Oct 5, 2017	106.71	107.09	106.60	106.92
2797	AMEX	VOE	Wed, Oct 4, 2017	106.23	106.60	106.14	106.58
2796	AMEX	VOE	Tue, Oct 3, 2017	106.29	106.29	105.85	106.23
2795	AMEX	VOE	Mon, Oct 2, 2017	105.65	106.14	105.43	106.14
2794	AMEX	VOE	Fri, Sep 29, 2017	105.35	105.71	105.28	105.64
2793	AMEX	VOE	Thu, Sep 28, 2017	105.13	105.34	104.77	105.34
2792	AMEX	VOE	Wed, Sep 27, 2017	105.32	105.44	104.65	105.26
2791	AMEX	VOE	Tue, Sep 26, 2017	104.86	105.11	104.80	104.92
2790	AMEX	VOE	Mon, Sep 25, 2017	104.38	104.77	104.16	104.73
2789	AMEX	VOE	Fri, Sep 22, 2017	104.23	104.51	104.15	104.46
2788	AMEX	VOE	Thu, Sep 21, 2017	104.51	104.56	104.27	104.27
2787	AMEX	VOE	Wed, Sep 20, 2017	104.59	104.59	104.20	104.54
2786	AMEX	VOE	Tue, Sep 19, 2017	105.13	105.13	104.78	104.54
2785	AMEX	VOE	Mon, Sep 18, 2017	104.95	105.18	104.78	104.99
2784	AMEX	VOE	Fri, Sep 15, 2017	104.36	104.83	104.32	104.79
2783	AMEX	VOE	Thu, Sep 14, 2017	104.32	104.45	104.12	104.45
2782	AMEX	VOE	Wed, Sep 13, 2017	104.43	104.50	104.27	104.45
2781	AMEX	VOE	Tue, Sep 12, 2017	104.19	104.59	104.15	104.56
2780	AMEX	VOE	Mon, Sep 11, 2017	103.32	104.15	103.32	103.99
2779	AMEX	VOE	Fri, Sep 8, 2017	102.34	102.93	102.22	102.72
2778	AMEX	VOE	Thu, Sep 7, 2017	102.99	103.12	102.21	102.46
2777	AMEX	VOE	Wed, Sep 6, 2017	102.96	103.10	102.74	102.94
2776	AMEX	VOE	Tue, Sep 5, 2017	103.86	103.90	102.39	102.74
2775	AMEX	VOE	Fri, Sep 1, 2017	103.60	104.08	103.60	103.97
2774	AMEX	VOE	Thu, Aug 31, 2017	103.13	103.44	103.11	103.31
2773	AMEX	VOE	Wed, Aug 30, 2017	102.43	102.88	102.28	102.75
2772	AMEX	VOE	Tue, Aug 29, 2017	102.28	102.55	102.03	102.49
2771	AMEX	VOE	Mon, Aug 28, 2017	103.25	103.33	102.62	102.89
2770	AMEX	VOE	Fri, Aug 25, 2017	102.90	103.29	102.90	103.03
2769	AMEX	VOE	Thu, Aug 24, 2017	102.90	103.05	102.53	102.55
2768	AMEX	VOE	Wed, Aug 23, 2017	102.16	102.82	102.16	102.59
2767	AMEX	VOE	Tue, Aug 22, 2017	102.01	102.74	102.01	102.64
2766	AMEX	VOE	Mon, Aug 21, 2017	101.76	101.90	101.45	101.81
2765	AMEX	VOE	Fri, Aug 18, 2017	101.80	102.32	101.50	101.79
2764	AMEX	VOE	Thu, Aug 17, 2017	103.46	103.69	102.05	102.06
2763	AMEX	VOE	Wed, Aug 16, 2017	103.77	104.00	103.60	103.77
2762	AMEX	VOE	Tue, Aug 15, 2017	103.89	103.89	103.37	103.45
2761	AMEX	VOE	Mon, Aug 14, 2017	103.40	104.04	103.40	103.75
2760	AMEX	VOE	Fri, Aug 11, 2017	102.64	103.12	102.55	102.77
2759	AMEX	VOE	Thu, Aug 10, 2017	103.88	103.95	102.79	102.81
2758	AMEX	VOE	Wed, Aug 9, 2017	104.21	104.29	103.87	104.18
2757	AMEX	VOE	Tue, Aug 8, 2017	104.75	105.34	104.39	104.54
2756	AMEX	VOE	Mon, Aug 7, 2017	104.79	104.93	104.62	104.83
2755	AMEX	VOE	Fri, Aug 4, 2017	104.78	104.80	104.50	104.59
2754	AMEX	VOE	Thu, Aug 3, 2017	104.72	104.98	104.44	104.57
2753	AMEX	VOE	Wed, Aug 2, 2017	104.97	105.00	104.38	104.79
2752	AMEX	VOE	Tue, Aug 1, 2017	104.96	104.99	104.53	104.99
2751	AMEX	VOE	Mon, Jul 31, 2017	104.79	104.88	104.41	104.61
2750	AMEX	VOE	Fri, Jul 28, 2017	104.43	104.63	104.21	104.52
2749	AMEX	VOE	Thu, Jul 27, 2017	105.04	105.04	104.22	104.75
2748	AMEX	VOE	Wed, Jul 26, 2017	105.34	105.34	104.79	104.91
2747	AMEX	VOE	Tue, Jul 25, 2017	105.12	105.54	104.96	105.29
2746	AMEX	VOE	Mon, Jul 24, 2017	104.84	104.89	104.68	104.78
2745	AMEX	VOE	Fri, Jul 21, 2017	104.59	104.89	104.46	104.85
2744	AMEX	VOE	Thu, Jul 20, 2017	105.10	105.14	104.70	104.86
2743	AMEX	VOE	Wed, Jul 19, 2017	104.46	104.98	104.46	104.95
2742	AMEX	VOE	Tue, Jul 18, 2017	104.38	104.38	103.95	104.31
2741	AMEX	VOE	Mon, Jul 17, 2017	104.37	104.78	104.14	104.65
2740	AMEX	VOE	Fri, Jul 14, 2017	103.89	104.47	103.85	104.26
2739	AMEX	VOE	Thu, Jul 13, 2017	103.69	103.93	103.49	103.84
2738	AMEX	VOE	Wed, Jul 12, 2017	103.50	103.86	103.50	103.62
2737	AMEX	VOE	Tue, Jul 11, 2017	103.14	103.18	102.50	103.02
2736	AMEX	VOE	Mon, Jul 10, 2017	102.90	103.36	102.60	103.14
2735	AMEX	VOE	Fri, Jul 7, 2017	102.52	103.15	102.41	103.01
2734	AMEX	VOE	Thu, Jul 6, 2017	102.91	103.06	102.13	102.26
2733	AMEX	VOE	Wed, Jul 5, 2017	103.44	103.67	102.99	103.25
2732	AMEX	VOE	Mon, Jul 3, 2017	103.23	103.81	103.23	103.48
2731	AMEX	VOE	Fri, Jun 30, 2017	103.00	103.27	102.69	102.87
2730	AMEX	VOE	Thu, Jun 29, 2017	103.54	103.63	102.09	102.70
2729	AMEX	VOE	Wed, Jun 28, 2017	102.97	103.60	102.97	103.32
2728	AMEX	VOE	Tue, Jun 27, 2017	103.12	103.34	102.47	102.47
2727	AMEX	VOE	Mon, Jun 26, 2017	103.00	103.36	102.86	103.11
2726	AMEX	VOE	Fri, Jun 23, 2017	102.56	102.82	102.32	102.70
2725	AMEX	VOE	Thu, Jun 22, 2017	102.56	102.73	102.24	102.40
2724	AMEX	VOE	Wed, Jun 21, 2017	103.17	103.21	102.31	102.57
2723	AMEX	VOE	Tue, Jun 20, 2017	104.16	104.18	103.35	102.94
2722	AMEX	VOE	Mon, Jun 19, 2017	104.24	104.42	104.07	104.31
2721	AMEX	VOE	Fri, Jun 16, 2017	103.72	103.78	103.36	103.78
2720	AMEX	VOE	Thu, Jun 15, 2017	103.33	103.72	103.11	103.61
2719	AMEX	VOE	Wed, Jun 14, 2017	104.44	104.44	103.65	103.98
2718	AMEX	VOE	Tue, Jun 13, 2017	103.85	104.37	103.71	104.37
2717	AMEX	VOE	Mon, Jun 12, 2017	103.44	103.81	103.29	103.63
2716	AMEX	VOE	Fri, Jun 9, 2017	103.17	103.76	102.93	103.44
2715	AMEX	VOE	Thu, Jun 8, 2017	102.80	103.26	102.57	103.00
2714	AMEX	VOE	Wed, Jun 7, 2017	102.92	103.06	102.56	102.75
2713	AMEX	VOE	Tue, Jun 6, 2017	102.72	102.99	102.47	102.74
2712	AMEX	VOE	Mon, Jun 5, 2017	103.39	103.44	103.04	103.05
2711	AMEX	VOE	Fri, Jun 2, 2017	103.66	103.66	103.18	103.47
2710	AMEX	VOE	Thu, Jun 1, 2017	102.69	103.61	102.46	103.59
2709	AMEX	VOE	Wed, May 31, 2017	102.45	102.50	101.63	102.41
2708	AMEX	VOE	Tue, May 30, 2017	102.29	102.45	102.02	102.26
2707	AMEX	VOE	Fri, May 26, 2017	102.42	102.52	102.26	102.47
2706	AMEX	VOE	Thu, May 25, 2017	102.31	102.79	102.28	102.51
2705	AMEX	VOE	Wed, May 24, 2017	101.75	102.00	101.70	101.97
2704	AMEX	VOE	Tue, May 23, 2017	101.78	101.87	101.34	101.73
2703	AMEX	VOE	Mon, May 22, 2017	101.27	101.65	101.23	101.57
2702	AMEX	VOE	Fri, May 19, 2017	100.34	101.33	100.32	100.97
2701	AMEX	VOE	Thu, May 18, 2017	99.99	100.64	99.64	100.20
2700	AMEX	VOE	Wed, May 17, 2017	101.02	101.30	100.13	100.21
2699	AMEX	VOE	Tue, May 16, 2017	102.38	102.43	101.80	102.00
2698	AMEX	VOE	Mon, May 15, 2017	101.76	102.43	101.76	102.24
2697	AMEX	VOE	Fri, May 12, 2017	101.87	101.97	101.37	101.44
2696	AMEX	VOE	Thu, May 11, 2017	102.25	102.25	101.42	102.02
2695	AMEX	VOE	Wed, May 10, 2017	102.12	102.70	102.03	102.65
2694	AMEX	VOE	Tue, May 9, 2017	102.40	102.50	102.00	102.12
2693	AMEX	VOE	Mon, May 8, 2017	102.43	102.59	102.05	102.26
2692	AMEX	VOE	Fri, May 5, 2017	101.90	102.38	101.77	102.38
2691	AMEX	VOE	Thu, May 4, 2017	101.79	101.95	101.21	101.64
2690	AMEX	VOE	Wed, May 3, 2017	101.64	101.86	101.34	101.64
2689	AMEX	VOE	Tue, May 2, 2017	102.27	102.35	101.78	102.03
2688	AMEX	VOE	Mon, May 1, 2017	102.55	102.59	102.00	102.23
2687	AMEX	VOE	Fri, Apr 28, 2017	103.09	103.11	102.25	102.32
2686	AMEX	VOE	Thu, Apr 27, 2017	103.03	103.13	102.50	102.96
2685	AMEX	VOE	Wed, Apr 26, 2017	102.87	103.37	102.70	102.89
2684	AMEX	VOE	Tue, Apr 25, 2017	102.93	103.17	102.62	103.00
2683	AMEX	VOE	Mon, Apr 24, 2017	102.45	102.67	102.20	102.50
2682	AMEX	VOE	Fri, Apr 21, 2017	101.59	101.68	101.12	101.31
2681	AMEX	VOE	Thu, Apr 20, 2017	101.27	101.87	101.03	101.71
2680	AMEX	VOE	Wed, Apr 19, 2017	101.23	101.44	100.69	100.85
2679	AMEX	VOE	Tue, Apr 18, 2017	100.78	101.06	100.41	100.88
2678	AMEX	VOE	Mon, Apr 17, 2017	100.50	101.17	100.29	101.17
2677	AMEX	VOE	Thu, Apr 13, 2017	100.80	101.04	100.14	100.17
2676	AMEX	VOE	Wed, Apr 12, 2017	101.69	101.69	100.79	100.92
2675	AMEX	VOE	Tue, Apr 11, 2017	101.46	101.80	100.85	101.80
2674	AMEX	VOE	Mon, Apr 10, 2017	101.42	101.97	101.20	101.59
2673	AMEX	VOE	Fri, Apr 7, 2017	101.37	101.66	101.08	101.35
2672	AMEX	VOE	Thu, Apr 6, 2017	100.99	101.72	100.70	101.51
2671	AMEX	VOE	Wed, Apr 5, 2017	101.79	102.28	100.80	100.92
2670	AMEX	VOE	Tue, Apr 4, 2017	101.33	101.50	101.15	101.38
2669	AMEX	VOE	Mon, Apr 3, 2017	102.05	102.15	100.80	101.45
2668	AMEX	VOE	Fri, Mar 31, 2017	101.92	102.26	101.77	101.92
2667	AMEX	VOE	Thu, Mar 30, 2017	101.56	102.07	101.38	101.97
2666	AMEX	VOE	Wed, Mar 29, 2017	101.19	101.62	100.91	101.56
2665	AMEX	VOE	Tue, Mar 28, 2017	100.18	101.46	100.10	101.23
2664	AMEX	VOE	Mon, Mar 27, 2017	99.65	100.50	99.27	100.33
2663	AMEX	VOE	Fri, Mar 24, 2017	100.93	101.16	100.15	100.56
2662	AMEX	VOE	Thu, Mar 23, 2017	100.89	101.71	100.78	100.53
2661	AMEX	VOE	Wed, Mar 22, 2017	100.56	101.10	100.24	100.95
2660	AMEX	VOE	Tue, Mar 21, 2017	102.80	102.84	100.57	100.67
2659	AMEX	VOE	Mon, Mar 20, 2017	102.68	102.71	102.24	102.41
2658	AMEX	VOE	Fri, Mar 17, 2017	103.04	103.07	102.55	102.75
2657	AMEX	VOE	Thu, Mar 16, 2017	103.12	103.14	102.63	102.78
2656	AMEX	VOE	Wed, Mar 15, 2017	102.13	103.17	101.99	102.93
2655	AMEX	VOE	Tue, Mar 14, 2017	101.88	101.88	101.24	101.74
2654	AMEX	VOE	Mon, Mar 13, 2017	102.06	102.33	101.95	102.22
2653	AMEX	VOE	Fri, Mar 10, 2017	102.16	102.38	101.47	102.04
2652	AMEX	VOE	Thu, Mar 9, 2017	101.77	102.04	101.09	101.52
2651	AMEX	VOE	Wed, Mar 8, 2017	102.22	102.43	101.66	101.72
2650	AMEX	VOE	Tue, Mar 7, 2017	102.39	102.43	101.99	102.08
2649	AMEX	VOE	Mon, Mar 6, 2017	102.66	102.75	102.18	102.52
2648	AMEX	VOE	Fri, Mar 3, 2017	103.16	103.32	102.74	103.09
2647	AMEX	VOE	Thu, Mar 2, 2017	103.99	103.99	103.06	103.11
2646	AMEX	VOE	Wed, Mar 1, 2017	103.61	104.31	103.49	104.04
2645	AMEX	VOE	Tue, Feb 28, 2017	102.75	103.11	102.44	102.63
2644	AMEX	VOE	Mon, Feb 27, 2017	102.74	103.12	102.55	102.96
2643	AMEX	VOE	Fri, Feb 24, 2017	101.96	102.73	101.88	102.73
2642	AMEX	VOE	Thu, Feb 23, 2017	103.10	103.21	102.29	102.52
2641	AMEX	VOE	Wed, Feb 22, 2017	102.89	103.00	102.50	102.76
2640	AMEX	VOE	Tue, Feb 21, 2017	102.48	103.09	102.44	103.03
2639	AMEX	VOE	Fri, Feb 17, 2017	101.98	102.34	101.70	102.34
2638	AMEX	VOE	Thu, Feb 16, 2017	102.47	102.78	102.01	102.30
2637	AMEX	VOE	Wed, Feb 15, 2017	101.93	102.51	101.82	102.38
2636	AMEX	VOE	Tue, Feb 14, 2017	101.57	102.05	101.40	102.00
2635	AMEX	VOE	Mon, Feb 13, 2017	101.59	101.95	101.55	101.73
2634	AMEX	VOE	Fri, Feb 10, 2017	101.00	101.34	100.82	101.24
2633	AMEX	VOE	Thu, Feb 9, 2017	100.10	100.72	100.02	100.56
2632	AMEX	VOE	Wed, Feb 8, 2017	99.57	100.00	99.28	99.99
2631	AMEX	VOE	Tue, Feb 7, 2017	100.04	100.25	99.59	99.75
2630	AMEX	VOE	Mon, Feb 6, 2017	100.04	100.38	99.84	99.95
2629	AMEX	VOE	Fri, Feb 3, 2017	100.09	100.47	99.84	100.40
2628	AMEX	VOE	Thu, Feb 2, 2017	99.15	99.65	98.86	99.46
2627	AMEX	VOE	Wed, Feb 1, 2017	99.73	99.88	98.82	99.25
2626	AMEX	VOE	Tue, Jan 31, 2017	98.75	99.31	98.35	99.30
2625	AMEX	VOE	Mon, Jan 30, 2017	98.99	99.00	98.10	98.89
2624	AMEX	VOE	Fri, Jan 27, 2017	100.01	100.01	99.32	99.47
2623	AMEX	VOE	Thu, Jan 26, 2017	100.17	100.34	99.72	99.87
2622	AMEX	VOE	Wed, Jan 25, 2017	99.82	100.23	99.77	100.19
2621	AMEX	VOE	Tue, Jan 24, 2017	98.42	99.51	98.28	99.38
2620	AMEX	VOE	Mon, Jan 23, 2017	98.16	98.25	97.60	98.01
2619	AMEX	VOE	Fri, Jan 20, 2017	98.15	98.56	97.86	98.25
2618	AMEX	VOE	Thu, Jan 19, 2017	98.55	98.70	97.59	97.84
2617	AMEX	VOE	Wed, Jan 18, 2017	98.33	98.58	97.88	98.52
2616	AMEX	VOE	Tue, Jan 17, 2017	98.39	98.68	97.94	98.17
2615	AMEX	VOE	Fri, Jan 13, 2017	98.43	98.83	98.36	98.56
2614	AMEX	VOE	Thu, Jan 12, 2017	98.53	98.55	97.48	98.34
2613	AMEX	VOE	Wed, Jan 11, 2017	98.37	98.65	98.03	98.65
2612	AMEX	VOE	Tue, Jan 10, 2017	98.35	98.72	98.15	98.31
2611	AMEX	VOE	Mon, Jan 9, 2017	98.73	98.76	98.10	98.11
2610	AMEX	VOE	Fri, Jan 6, 2017	98.84	99.14	98.53	98.89
2609	AMEX	VOE	Thu, Jan 5, 2017	98.89	99.05	98.26	98.77
2608	AMEX	VOE	Wed, Jan 4, 2017	98.34	99.30	98.31	99.26
2607	AMEX	VOE	Tue, Jan 3, 2017	98.10	98.45	97.40	97.97
2606	AMEX	VOE	Fri, Dec 30, 2016	97.68	97.77	96.89	97.19
2605	AMEX	VOE	Thu, Dec 29, 2016	97.49	97.80	97.19	97.49
2604	AMEX	VOE	Wed, Dec 28, 2016	98.64	98.84	97.32	97.39
2603	AMEX	VOE	Tue, Dec 27, 2016	98.29	98.66	98.21	98.50
2602	AMEX	VOE	Fri, Dec 23, 2016	98.07	98.22	97.98	98.19
2601	AMEX	VOE	Thu, Dec 22, 2016	98.56	98.56	97.78	98.03
2600	AMEX	VOE	Wed, Dec 21, 2016	99.28	99.42	99.11	98.50
2599	AMEX	VOE	Tue, Dec 20, 2016	99.13	99.47	99.03	99.29
2598	AMEX	VOE	Mon, Dec 19, 2016	98.71	99.06	98.40	98.80
2597	AMEX	VOE	Fri, Dec 16, 2016	99.23	99.38	98.41	98.66
2596	AMEX	VOE	Thu, Dec 15, 2016	98.88	99.61	98.50	99.08
2595	AMEX	VOE	Wed, Dec 14, 2016	99.91	100.13	98.60	98.82
2594	AMEX	VOE	Tue, Dec 13, 2016	100.20	100.30	99.59	100.03
2593	AMEX	VOE	Mon, Dec 12, 2016	100.33	100.52	99.50	99.76
2592	AMEX	VOE	Fri, Dec 9, 2016	100.24	100.33	99.77	100.25
2591	AMEX	VOE	Thu, Dec 8, 2016	99.79	100.45	99.47	100.10
2590	AMEX	VOE	Wed, Dec 7, 2016	98.27	99.69	98.27	99.56
2589	AMEX	VOE	Tue, Dec 6, 2016	97.63	98.16	97.33	98.15
2588	AMEX	VOE	Mon, Dec 5, 2016	97.16	97.54	97.06	97.47
2587	AMEX	VOE	Fri, Dec 2, 2016	96.60	97.02	96.48	96.68
2586	AMEX	VOE	Thu, Dec 1, 2016	97.12	97.24	96.33	96.47
2585	AMEX	VOE	Wed, Nov 30, 2016	97.26	97.31	96.73	96.73
2584	AMEX	VOE	Tue, Nov 29, 2016	96.63	96.90	96.40	96.60
2583	AMEX	VOE	Mon, Nov 28, 2016	97.31	97.32	96.62	96.71
2582	AMEX	VOE	Fri, Nov 25, 2016	97.27	97.39	97.14	97.36
2581	AMEX	VOE	Wed, Nov 23, 2016	96.58	97.06	96.50	97.02
2580	AMEX	VOE	Tue, Nov 22, 2016	96.62	96.83	96.33	96.75
2579	AMEX	VOE	Mon, Nov 21, 2016	95.85	96.33	95.84	96.31
2578	AMEX	VOE	Fri, Nov 18, 2016	95.76	95.78	95.35	95.57
2577	AMEX	VOE	Thu, Nov 17, 2016	95.31	95.67	95.14	95.65
2576	AMEX	VOE	Wed, Nov 16, 2016	95.32	95.36	94.75	95.03
2575	AMEX	VOE	Tue, Nov 15, 2016	94.95	95.58	94.73	95.57
2574	AMEX	VOE	Mon, Nov 14, 2016	94.17	94.96	94.00	94.88
2573	AMEX	VOE	Fri, Nov 11, 2016	93.11	93.69	92.75	93.58
2572	AMEX	VOE	Thu, Nov 10, 2016	93.38	94.15	92.75	93.42
2571	AMEX	VOE	Wed, Nov 9, 2016	90.80	93.06	90.68	92.75
2570	AMEX	VOE	Tue, Nov 8, 2016	91.11	91.95	90.85	91.72
2569	AMEX	VOE	Mon, Nov 7, 2016	91.00	91.39	90.72	91.38
2568	AMEX	VOE	Fri, Nov 4, 2016	89.71	90.26	89.43	89.50
2567	AMEX	VOE	Thu, Nov 3, 2016	90.00	90.35	89.52	89.67
2566	AMEX	VOE	Wed, Nov 2, 2016	90.46	90.65	89.68	89.79
2565	AMEX	VOE	Tue, Nov 1, 2016	91.36	91.61	90.08	90.70
2564	AMEX	VOE	Mon, Oct 31, 2016	91.16	91.49	91.07	91.31
2563	AMEX	VOE	Fri, Oct 28, 2016	90.95	91.58	90.56	90.91
2562	AMEX	VOE	Thu, Oct 27, 2016	91.89	91.89	90.83	90.86
2561	AMEX	VOE	Wed, Oct 26, 2016	91.22	91.73	91.13	91.59
2560	AMEX	VOE	Tue, Oct 25, 2016	91.81	91.90	91.30	91.53
2559	AMEX	VOE	Mon, Oct 24, 2016	92.25	92.42	91.84	92.04
2558	AMEX	VOE	Fri, Oct 21, 2016	91.45	91.81	91.10	91.75
2557	AMEX	VOE	Thu, Oct 20, 2016	91.96	92.19	91.54	91.88
2556	AMEX	VOE	Wed, Oct 19, 2016	91.72	92.24	91.43	92.08
2555	AMEX	VOE	Tue, Oct 18, 2016	91.82	91.94	91.23	91.60
2554	AMEX	VOE	Mon, Oct 17, 2016	91.26	91.51	90.94	90.98
2553	AMEX	VOE	Fri, Oct 14, 2016	91.73	92.05	91.16	91.16
2552	AMEX	VOE	Thu, Oct 13, 2016	91.17	91.56	90.36	91.27
2551	AMEX	VOE	Wed, Oct 12, 2016	91.79	92.06	91.43	91.81
2550	AMEX	VOE	Tue, Oct 11, 2016	92.66	92.77	91.20	91.54
2549	AMEX	VOE	Mon, Oct 10, 2016	93.16	93.46	92.89	92.92
2548	AMEX	VOE	Fri, Oct 7, 2016	93.19	93.40	92.15	92.55
2547	AMEX	VOE	Thu, Oct 6, 2016	92.76	93.15	92.52	93.06
2546	AMEX	VOE	Wed, Oct 5, 2016	92.82	93.33	92.82	93.05
2545	AMEX	VOE	Tue, Oct 4, 2016	93.26	93.26	92.09	92.39
2544	AMEX	VOE	Mon, Oct 3, 2016	93.32	93.41	92.85	93.07
2543	AMEX	VOE	Fri, Sep 30, 2016	93.29	93.89	92.99	93.57
2542	AMEX	VOE	Thu, Sep 29, 2016	93.52	93.84	92.50	92.79
2541	AMEX	VOE	Wed, Sep 28, 2016	92.99	93.59	92.30	93.56
2540	AMEX	VOE	Tue, Sep 27, 2016	92.43	92.87	92.25	92.80
2539	AMEX	VOE	Mon, Sep 26, 2016	92.78	92.97	92.44	92.47
2538	AMEX	VOE	Fri, Sep 23, 2016	93.45	93.72	93.14	93.14
2537	AMEX	VOE	Thu, Sep 22, 2016	93.41	93.81	93.29	93.65
2536	AMEX	VOE	Wed, Sep 21, 2016	91.86	92.95	91.74	92.90
2535	AMEX	VOE	Tue, Sep 20, 2016	92.21	92.21	91.39	91.46
2534	AMEX	VOE	Mon, Sep 19, 2016	92.43	92.82	92.00	91.76
2533	AMEX	VOE	Fri, Sep 16, 2016	91.94	92.03	91.45	91.90
2532	AMEX	VOE	Thu, Sep 15, 2016	91.31	92.41	91.16	92.26
2531	AMEX	VOE	Wed, Sep 14, 2016	91.73	92.14	91.03	91.32
2530	AMEX	VOE	Tue, Sep 13, 2016	92.56	92.56	91.24	91.66
2529	AMEX	VOE	Mon, Sep 12, 2016	91.26	93.41	91.22	93.21
2528	AMEX	VOE	Fri, Sep 9, 2016	93.85	93.85	91.79	91.82
2527	AMEX	VOE	Thu, Sep 8, 2016	94.66	94.77	94.37	94.46
2526	AMEX	VOE	Wed, Sep 7, 2016	94.43	94.88	94.30	94.88
2525	AMEX	VOE	Tue, Sep 6, 2016	94.52	94.57	93.91	94.48
2524	AMEX	VOE	Fri, Sep 2, 2016	94.08	94.34	93.94	94.30
2523	AMEX	VOE	Thu, Sep 1, 2016	93.79	93.98	92.98	93.56
2522	AMEX	VOE	Wed, Aug 31, 2016	93.85	93.88	93.16	93.67
2521	AMEX	VOE	Tue, Aug 30, 2016	94.16	94.27	93.63	93.95
2520	AMEX	VOE	Mon, Aug 29, 2016	93.54	94.24	93.54	94.09
2519	AMEX	VOE	Fri, Aug 26, 2016	93.94	94.56	92.98	93.39
2518	AMEX	VOE	Thu, Aug 25, 2016	93.42	94.04	93.42	93.72
2517	AMEX	VOE	Wed, Aug 24, 2016	94.25	94.26	93.38	93.56
2516	AMEX	VOE	Tue, Aug 23, 2016	94.31	94.59	94.30	94.31
2515	AMEX	VOE	Mon, Aug 22, 2016	93.74	93.93	93.44	93.93
2514	AMEX	VOE	Fri, Aug 19, 2016	93.71	94.00	93.42	93.93
2513	AMEX	VOE	Thu, Aug 18, 2016	93.37	93.94	93.37	93.94
2512	AMEX	VOE	Wed, Aug 17, 2016	93.27	93.36	92.64	93.27
2511	AMEX	VOE	Tue, Aug 16, 2016	93.73	93.73	93.22	93.22
2510	AMEX	VOE	Mon, Aug 15, 2016	93.44	94.05	93.44	93.84
2509	AMEX	VOE	Fri, Aug 12, 2016	93.29	93.52	93.06	93.28
2508	AMEX	VOE	Thu, Aug 11, 2016	93.06	93.44	92.94	93.37
2507	AMEX	VOE	Wed, Aug 10, 2016	93.07	93.13	92.54	92.63
2506	AMEX	VOE	Tue, Aug 9, 2016	93.11	93.23	92.76	92.91
2505	AMEX	VOE	Mon, Aug 8, 2016	92.99	93.34	92.97	93.06
2504	AMEX	VOE	Fri, Aug 5, 2016	92.59	92.92	92.42	92.86
2503	AMEX	VOE	Thu, Aug 4, 2016	92.00	92.36	91.88	92.08
2502	AMEX	VOE	Wed, Aug 3, 2016	91.37	91.99	91.12	91.99
2501	AMEX	VOE	Tue, Aug 2, 2016	92.34	92.38	91.06	91.48
2500	AMEX	VOE	Mon, Aug 1, 2016	92.82	92.87	92.21	92.38
2499	AMEX	VOE	Fri, Jul 29, 2016	92.48	92.92	92.12	92.81
2498	AMEX	VOE	Thu, Jul 28, 2016	92.21	92.77	91.95	92.61
2497	AMEX	VOE	Wed, Jul 27, 2016	92.98	93.11	91.95	92.40
2496	AMEX	VOE	Tue, Jul 26, 2016	92.36	92.92	92.34	92.92
2495	AMEX	VOE	Mon, Jul 25, 2016	92.49	92.58	92.14	92.43
2494	AMEX	VOE	Fri, Jul 22, 2016	92.04	92.62	91.93	92.59
2493	AMEX	VOE	Thu, Jul 21, 2016	92.12	92.49	91.79	91.99
2492	AMEX	VOE	Wed, Jul 20, 2016	91.83	92.27	91.39	92.19
2491	AMEX	VOE	Tue, Jul 19, 2016	91.80	91.84	91.47	91.76
2490	AMEX	VOE	Mon, Jul 18, 2016	91.73	92.09	91.61	91.99
2489	AMEX	VOE	Fri, Jul 15, 2016	92.09	92.20	91.64	91.83
2488	AMEX	VOE	Thu, Jul 14, 2016	92.15	92.41	91.74	91.82
2487	AMEX	VOE	Wed, Jul 13, 2016	91.83	91.88	91.16	91.57
2486	AMEX	VOE	Tue, Jul 12, 2016	91.13	91.78	91.13	91.58
2485	AMEX	VOE	Mon, Jul 11, 2016	90.48	90.68	90.28	90.47
2484	AMEX	VOE	Fri, Jul 8, 2016	89.29	90.24	89.21	90.10
2483	AMEX	VOE	Thu, Jul 7, 2016	88.62	89.18	88.09	88.47
2482	AMEX	VOE	Wed, Jul 6, 2016	87.54	88.42	87.17	88.39
2481	AMEX	VOE	Tue, Jul 5, 2016	88.84	88.87	87.51	87.93
2480	AMEX	VOE	Fri, Jul 1, 2016	88.93	89.54	88.93	89.28
2479	AMEX	VOE	Thu, Jun 30, 2016	87.68	89.08	87.33	89.08
2478	AMEX	VOE	Wed, Jun 29, 2016	86.92	87.66	86.72	87.48
2477	AMEX	VOE	Tue, Jun 28, 2016	85.29	86.02	85.03	86.02
2476	AMEX	VOE	Mon, Jun 27, 2016	85.94	85.94	83.98	84.26
2475	AMEX	VOE	Fri, Jun 24, 2016	87.15	88.69	86.71	86.89
2474	AMEX	VOE	Thu, Jun 23, 2016	90.29	90.75	90.17	90.75
2473	AMEX	VOE	Wed, Jun 22, 2016	89.58	89.97	89.35	89.39
2472	AMEX	VOE	Tue, Jun 21, 2016	89.36	89.63	88.95	89.41
2471	AMEX	VOE	Mon, Jun 20, 2016	89.75	89.93	89.14	89.18
2470	AMEX	VOE	Fri, Jun 17, 2016	88.26	88.64	87.97	88.39
2469	AMEX	VOE	Thu, Jun 16, 2016	87.69	88.24	87.02	88.24
2468	AMEX	VOE	Wed, Jun 15, 2016	88.16	88.83	88.03	88.13
2467	AMEX	VOE	Tue, Jun 14, 2016	88.12	88.50	87.50	88.00
2466	AMEX	VOE	Mon, Jun 13, 2016	89.45	89.93	88.78	88.43
2465	AMEX	VOE	Fri, Jun 10, 2016	90.11	90.19	89.42	89.68
2464	AMEX	VOE	Thu, Jun 9, 2016	90.68	90.98	90.37	90.91
2463	AMEX	VOE	Wed, Jun 8, 2016	90.88	91.17	90.77	91.05
2462	AMEX	VOE	Tue, Jun 7, 2016	90.45	91.01	90.40	90.69
2461	AMEX	VOE	Mon, Jun 6, 2016	89.99	90.55	89.87	90.37
2460	AMEX	VOE	Fri, Jun 3, 2016	89.84	89.94	89.10	89.79
2459	AMEX	VOE	Thu, Jun 2, 2016	89.30	90.00	89.18	90.00
2458	AMEX	VOE	Wed, Jun 1, 2016	88.90	89.54	88.63	89.50
2457	AMEX	VOE	Tue, May 31, 2016	89.28	89.54	88.85	89.25
2456	AMEX	VOE	Fri, May 27, 2016	88.68	89.09	88.68	89.06
2455	AMEX	VOE	Thu, May 26, 2016	88.71	88.95	88.44	88.62
2454	AMEX	VOE	Wed, May 25, 2016	88.31	88.87	88.31	88.68
2453	AMEX	VOE	Tue, May 24, 2016	87.39	88.10	87.33	87.99
2452	AMEX	VOE	Mon, May 23, 2016	87.05	87.19	86.85	86.93
2451	AMEX	VOE	Fri, May 20, 2016	86.70	87.13	86.70	87.08
2450	AMEX	VOE	Thu, May 19, 2016	86.03	86.49	85.65	86.34
2449	AMEX	VOE	Wed, May 18, 2016	86.60	87.27	86.00	86.54
2448	AMEX	VOE	Tue, May 17, 2016	87.11	87.61	86.51	86.78
2447	AMEX	VOE	Mon, May 16, 2016	86.62	87.56	86.62	87.36
2446	AMEX	VOE	Fri, May 13, 2016	86.89	87.29	86.29	86.51
2445	AMEX	VOE	Thu, May 12, 2016	87.60	87.75	86.52	87.04
2444	AMEX	VOE	Wed, May 11, 2016	87.71	87.86	87.20	87.21
2443	AMEX	VOE	Tue, May 10, 2016	87.00	87.95	86.94	87.95
2442	AMEX	VOE	Mon, May 9, 2016	86.90	86.98	86.46	86.75
2441	AMEX	VOE	Fri, May 6, 2016	86.26	86.91	86.18	86.91
2440	AMEX	VOE	Thu, May 5, 2016	87.14	87.35	86.50	86.71
2439	AMEX	VOE	Wed, May 4, 2016	87.15	87.50	86.69	86.95
2438	AMEX	VOE	Tue, May 3, 2016	87.90	87.90	87.15	87.59
2437	AMEX	VOE	Mon, May 2, 2016	88.23	88.59	87.86	88.53
2436	AMEX	VOE	Fri, Apr 29, 2016	88.17	88.28	87.27	87.98
2435	AMEX	VOE	Thu, Apr 28, 2016	88.79	89.41	88.26	88.39
2434	AMEX	VOE	Wed, Apr 27, 2016	88.76	89.59	88.76	89.45
2433	AMEX	VOE	Tue, Apr 26, 2016	88.27	88.71	88.17	88.71
2432	AMEX	VOE	Mon, Apr 25, 2016	88.18	88.28	87.69	88.02
2431	AMEX	VOE	Fri, Apr 22, 2016	88.08	88.63	88.03	88.47
2430	AMEX	VOE	Thu, Apr 21, 2016	88.71	88.82	87.84	87.92
2429	AMEX	VOE	Wed, Apr 20, 2016	88.73	89.10	88.32	88.66
2428	AMEX	VOE	Tue, Apr 19, 2016	88.28	88.82	88.21	88.68
2427	AMEX	VOE	Mon, Apr 18, 2016	87.02	88.00	87.02	88.00
2426	AMEX	VOE	Fri, Apr 15, 2016	87.20	87.46	87.11	87.43
2425	AMEX	VOE	Thu, Apr 14, 2016	87.47	87.54	87.09	87.29
2424	AMEX	VOE	Wed, Apr 13, 2016	87.05	87.64	86.88	87.64
2423	AMEX	VOE	Tue, Apr 12, 2016	85.90	86.68	85.53	86.54
2422	AMEX	VOE	Mon, Apr 11, 2016	86.14	86.60	85.75	85.78
2421	AMEX	VOE	Fri, Apr 8, 2016	86.11	86.37	85.47	85.69
2420	AMEX	VOE	Thu, Apr 7, 2016	85.93	86.36	85.00	85.44
2419	AMEX	VOE	Wed, Apr 6, 2016	85.64	86.42	85.36	86.41
2418	AMEX	VOE	Tue, Apr 5, 2016	86.63	86.63	86.63	85.63
2417	AMEX	VOE	Mon, Apr 4, 2016	87.43	87.43	86.51	86.63
2416	AMEX	VOE	Fri, Apr 1, 2016	86.50	87.45	86.16	87.38
2415	AMEX	VOE	Thu, Mar 31, 2016	87.09	87.26	86.87	87.12
2414	AMEX	VOE	Wed, Mar 30, 2016	87.30	87.47	86.76	87.07
2413	AMEX	VOE	Tue, Mar 29, 2016	85.69	86.82	85.52	86.81
2412	AMEX	VOE	Mon, Mar 28, 2016	85.99	86.19	85.58	85.95
2411	AMEX	VOE	Thu, Mar 24, 2016	85.84	85.84	85.84	85.74
2410	AMEX	VOE	Wed, Mar 23, 2016	86.57	86.57	85.83	85.84
2409	AMEX	VOE	Tue, Mar 22, 2016	86.38	87.08	86.25	86.84
2408	AMEX	VOE	Mon, Mar 21, 2016	86.64	86.94	86.42	86.80
2407	AMEX	VOE	Fri, Mar 18, 2016	86.90	87.22	86.61	86.82
2406	AMEX	VOE	Thu, Mar 17, 2016	85.64	86.75	85.49	86.53
2405	AMEX	VOE	Wed, Mar 16, 2016	84.41	85.71	84.24	85.63
2404	AMEX	VOE	Tue, Mar 15, 2016	85.77	85.77	85.77	84.71
2403	AMEX	VOE	Mon, Mar 14, 2016	85.76	85.96	85.40	85.77
2402	AMEX	VOE	Fri, Mar 11, 2016	84.30	84.30	84.30	86.01
2401	AMEX	VOE	Thu, Mar 10, 2016	84.17	84.17	84.17	84.30
2400	AMEX	VOE	Wed, Mar 9, 2016	84.06	84.42	83.66	84.17
2399	AMEX	VOE	Tue, Mar 8, 2016	84.56	84.78	83.53	83.65
2398	AMEX	VOE	Mon, Mar 7, 2016	84.36	85.28	84.25	85.06
2397	AMEX	VOE	Fri, Mar 4, 2016	84.48	85.12	84.11	84.73
2396	AMEX	VOE	Thu, Mar 3, 2016	83.59	83.59	83.59	84.46
2395	AMEX	VOE	Wed, Mar 2, 2016	82.57	83.61	82.46	83.59
2394	AMEX	VOE	Tue, Mar 1, 2016	81.77	82.74	81.45	82.67
2393	AMEX	VOE	Mon, Feb 29, 2016	81.70	82.03	81.08	81.14
2392	AMEX	VOE	Fri, Feb 26, 2016	82.07	82.22	81.55	81.71
2391	AMEX	VOE	Thu, Feb 25, 2016	80.91	81.62	80.51	81.62
2390	AMEX	VOE	Wed, Feb 24, 2016	79.49	80.77	79.04	80.70
2389	AMEX	VOE	Tue, Feb 23, 2016	80.82	81.09	80.19	80.28
2388	AMEX	VOE	Mon, Feb 22, 2016	80.55	81.14	80.43	81.12
2387	AMEX	VOE	Fri, Feb 19, 2016	79.44	79.79	78.92	79.72
2386	AMEX	VOE	Thu, Feb 18, 2016	79.95	80.10	79.43	79.84
2385	AMEX	VOE	Wed, Feb 17, 2016	79.30	80.09	79.21	79.85
2384	AMEX	VOE	Tue, Feb 16, 2016	78.21	78.73	77.48	78.73
2383	AMEX	VOE	Fri, Feb 12, 2016	75.97	77.09	75.73	77.07
2382	AMEX	VOE	Thu, Feb 11, 2016	75.52	76.04	74.67	75.33
2381	AMEX	VOE	Wed, Feb 10, 2016	77.25	77.84	76.76	76.81
2380	AMEX	VOE	Tue, Feb 9, 2016	75.95	77.27	75.95	76.82
2379	AMEX	VOE	Mon, Feb 8, 2016	77.64	77.72	75.90	76.87
2378	AMEX	VOE	Fri, Feb 5, 2016	79.38	79.64	78.33	78.44
2377	AMEX	VOE	Thu, Feb 4, 2016	79.01	80.29	78.82	79.54
2376	AMEX	VOE	Wed, Feb 3, 2016	79.07	79.45	77.39	79.26
2375	AMEX	VOE	Tue, Feb 2, 2016	79.35	79.35	78.11	78.37
2374	AMEX	VOE	Mon, Feb 1, 2016	79.44	80.47	79.18	80.19
2373	AMEX	VOE	Fri, Jan 29, 2016	78.27	80.05	78.26	80.05
2372	AMEX	VOE	Thu, Jan 28, 2016	78.35	78.47	77.28	77.89
2371	AMEX	VOE	Wed, Jan 27, 2016	77.86	79.03	77.24	77.68
2370	AMEX	VOE	Tue, Jan 26, 2016	77.00	78.23	76.97	78.17
2369	AMEX	VOE	Mon, Jan 25, 2016	77.82	77.93	76.49	76.64
2368	AMEX	VOE	Fri, Jan 22, 2016	78.05	78.55	77.60	78.23
2367	AMEX	VOE	Thu, Jan 21, 2016	76.43	77.65	75.97	76.71
2366	AMEX	VOE	Wed, Jan 20, 2016	76.11	77.00	74.16	76.34
2365	AMEX	VOE	Tue, Jan 19, 2016	78.45	78.58	76.48	77.17
2364	AMEX	VOE	Fri, Jan 15, 2016	76.89	77.98	76.50	77.73
2363	AMEX	VOE	Thu, Jan 14, 2016	78.73	79.63	77.59	79.16
2362	AMEX	VOE	Wed, Jan 13, 2016	80.57	80.87	78.21	78.40
2361	AMEX	VOE	Tue, Jan 12, 2016	80.95	80.95	79.31	80.35
2360	AMEX	VOE	Mon, Jan 11, 2016	80.86	81.03	79.37	80.12
2359	AMEX	VOE	Fri, Jan 8, 2016	82.16	82.16	80.36	80.43
2358	AMEX	VOE	Thu, Jan 7, 2016	82.13	82.81	81.46	81.69
2357	AMEX	VOE	Wed, Jan 6, 2016	84.06	84.25	83.08	83.60
2356	AMEX	VOE	Tue, Jan 5, 2016	85.29	85.39	84.66	85.25
2355	AMEX	VOE	Mon, Jan 4, 2016	84.75	85.06	84.07	85.06
2354	AMEX	VOE	Thu, Dec 31, 2015	86.25	86.68	85.95	85.95
2353	AMEX	VOE	Wed, Dec 30, 2015	87.22	87.30	86.56	86.65
2352	AMEX	VOE	Tue, Dec 29, 2015	87.04	87.44	86.89	87.28
2351	AMEX	VOE	Mon, Dec 28, 2015	86.42	86.60	85.81	86.60
2350	AMEX	VOE	Thu, Dec 24, 2015	86.96	87.16	86.70	86.89
2349	AMEX	VOE	Wed, Dec 23, 2015	85.94	86.91	85.94	86.87
2348	AMEX	VOE	Tue, Dec 22, 2015	85.39	86.22	84.99	85.98
2347	AMEX	VOE	Mon, Dec 21, 2015	85.05	85.30	84.53	85.10
2346	AMEX	VOE	Fri, Dec 18, 2015	85.46	85.46	84.45	84.46
2345	AMEX	VOE	Thu, Dec 17, 2015	87.12	87.12	85.62	85.63
2344	AMEX	VOE	Wed, Dec 16, 2015	86.21	87.06	85.72	86.96
2343	AMEX	VOE	Tue, Dec 15, 2015	85.18	86.05	85.18	85.72
2342	AMEX	VOE	Mon, Dec 14, 2015	84.90	85.32	83.88	84.65
2341	AMEX	VOE	Fri, Dec 11, 2015	85.65	85.93	84.79	84.98
2340	AMEX	VOE	Thu, Dec 10, 2015	86.40	87.15	86.25	86.57
2339	AMEX	VOE	Wed, Dec 9, 2015	86.97	87.92	86.07	86.44
2338	AMEX	VOE	Tue, Dec 8, 2015	87.15	87.62	86.79	87.14
2337	AMEX	VOE	Mon, Dec 7, 2015	88.54	88.54	87.54	87.96
2336	AMEX	VOE	Fri, Dec 4, 2015	87.61	88.96	87.61	88.85
2335	AMEX	VOE	Thu, Dec 3, 2015	89.02	89.02	87.16	87.51
2334	AMEX	VOE	Wed, Dec 2, 2015	89.88	89.88	88.56	88.66
2333	AMEX	VOE	Tue, Dec 1, 2015	89.35	89.88	89.23	89.83
2332	AMEX	VOE	Mon, Nov 30, 2015	89.33	89.35	88.94	89.04
2331	AMEX	VOE	Fri, Nov 27, 2015	89.01	89.20	88.74	89.06
2330	AMEX	VOE	Wed, Nov 25, 2015	89.00	89.15	88.69	89.04
2329	AMEX	VOE	Tue, Nov 24, 2015	88.33	89.16	88.07	88.96
2328	AMEX	VOE	Mon, Nov 23, 2015	88.52	89.04	88.42	88.68
2327	AMEX	VOE	Fri, Nov 20, 2015	88.69	88.87	88.24	88.41
2326	AMEX	VOE	Thu, Nov 19, 2015	88.37	88.50	88.10	88.26
2325	AMEX	VOE	Wed, Nov 18, 2015	87.20	88.44	87.20	88.43
2324	AMEX	VOE	Tue, Nov 17, 2015	87.34	87.87	86.79	86.95
2323	AMEX	VOE	Mon, Nov 16, 2015	85.87	87.18	85.87	87.16
2322	AMEX	VOE	Fri, Nov 13, 2015	86.43	86.66	85.87	85.98
2321	AMEX	VOE	Thu, Nov 12, 2015	87.66	87.66	86.60	86.61
2320	AMEX	VOE	Wed, Nov 11, 2015	88.60	88.60	87.98	88.12
2319	AMEX	VOE	Tue, Nov 10, 2015	87.86	88.47	87.75	88.47
2318	AMEX	VOE	Mon, Nov 9, 2015	88.83	88.83	87.59	88.10
2317	AMEX	VOE	Fri, Nov 6, 2015	88.87	89.10	88.31	88.95
2316	AMEX	VOE	Thu, Nov 5, 2015	89.37	89.37	88.55	89.02
2315	AMEX	VOE	Wed, Nov 4, 2015	89.79	89.87	89.10	89.33
2314	AMEX	VOE	Tue, Nov 3, 2015	89.56	89.92	89.29	89.61
2313	AMEX	VOE	Mon, Nov 2, 2015	88.60	89.78	88.60	89.65
2312	AMEX	VOE	Fri, Oct 30, 2015	88.61	89.01	88.32	88.49
2311	AMEX	VOE	Thu, Oct 29, 2015	89.00	89.02	88.42	88.67
2310	AMEX	VOE	Wed, Oct 28, 2015	87.89	89.16	87.81	89.16
2309	AMEX	VOE	Tue, Oct 27, 2015	87.83	87.91	87.32	87.69
2308	AMEX	VOE	Mon, Oct 26, 2015	88.52	88.59	88.09	88.32
2307	AMEX	VOE	Fri, Oct 23, 2015	88.73	88.83	88.12	88.64
2306	AMEX	VOE	Thu, Oct 22, 2015	87.44	88.40	87.44	88.09
2305	AMEX	VOE	Wed, Oct 21, 2015	88.05	88.11	86.95	87.02
2304	AMEX	VOE	Tue, Oct 20, 2015	87.48	88.17	87.48	87.80
2303	AMEX	VOE	Mon, Oct 19, 2015	87.44	87.72	87.21	87.58
2302	AMEX	VOE	Fri, Oct 16, 2015	87.81	87.86	87.27	87.80
2301	AMEX	VOE	Thu, Oct 15, 2015	86.85	87.68	86.45	87.68
2300	AMEX	VOE	Wed, Oct 14, 2015	87.19	87.46	86.62	86.84
2299	AMEX	VOE	Tue, Oct 13, 2015	87.34	88.00	87.03	87.13
2298	AMEX	VOE	Mon, Oct 12, 2015	87.93	87.93	87.45	87.72
2297	AMEX	VOE	Fri, Oct 9, 2015	88.18	88.29	87.64	87.88
2296	AMEX	VOE	Thu, Oct 8, 2015	86.70	88.22	86.67	88.03
2295	AMEX	VOE	Wed, Oct 7, 2015	86.41	87.04	85.94	86.87
2294	AMEX	VOE	Tue, Oct 6, 2015	86.00	86.31	85.66	85.94
2293	AMEX	VOE	Mon, Oct 5, 2015	85.08	86.18	85.07	86.10
2292	AMEX	VOE	Fri, Oct 2, 2015	82.28	84.47	81.99	84.47
2291	AMEX	VOE	Thu, Oct 1, 2015	83.35	83.53	82.31	83.12
2290	AMEX	VOE	Wed, Sep 30, 2015	82.53	83.30	82.16	83.24
2289	AMEX	VOE	Tue, Sep 29, 2015	81.75	82.16	81.11	81.57
2288	AMEX	VOE	Mon, Sep 28, 2015	83.61	83.61	81.40	81.55
2287	AMEX	VOE	Fri, Sep 25, 2015	84.58	84.62	83.50	83.93
2286	AMEX	VOE	Thu, Sep 24, 2015	83.46	84.07	82.75	83.86
2285	AMEX	VOE	Wed, Sep 23, 2015	84.31	84.55	83.76	83.95
2284	AMEX	VOE	Tue, Sep 22, 2015	85.90	85.98	84.95	85.42
2283	AMEX	VOE	Mon, Sep 21, 2015	87.20	87.67	86.71	86.93
2282	AMEX	VOE	Fri, Sep 18, 2015	87.00	87.67	86.50	86.70
2281	AMEX	VOE	Thu, Sep 17, 2015	88.42	89.46	88.02	88.21
2280	AMEX	VOE	Wed, Sep 16, 2015	87.59	88.50	87.56	88.42
2279	AMEX	VOE	Tue, Sep 15, 2015	86.52	87.58	86.47	87.42
2278	AMEX	VOE	Mon, Sep 14, 2015	86.75	86.76	86.17	86.39
2277	AMEX	VOE	Fri, Sep 11, 2015	86.16	86.66	85.82	86.66
2276	AMEX	VOE	Thu, Sep 10, 2015	85.97	87.08	85.89	86.50
2275	AMEX	VOE	Wed, Sep 9, 2015	87.81	88.07	86.11	86.29
2274	AMEX	VOE	Tue, Sep 8, 2015	86.51	87.28	86.26	87.27
2273	AMEX	VOE	Fri, Sep 4, 2015	85.60	85.77	84.83	85.21
2272	AMEX	VOE	Thu, Sep 3, 2015	86.20	87.34	86.20	86.46
2271	AMEX	VOE	Wed, Sep 2, 2015	85.70	86.32	84.76	85.94
2270	AMEX	VOE	Tue, Sep 1, 2015	86.52	86.52	84.38	84.86
2269	AMEX	VOE	Mon, Aug 31, 2015	87.42	87.82	86.94	87.39
2268	AMEX	VOE	Fri, Aug 28, 2015	87.25	87.92	87.07	87.78
2267	AMEX	VOE	Thu, Aug 27, 2015	85.99	87.64	85.91	87.47
2266	AMEX	VOE	Wed, Aug 26, 2015	83.54	85.39	82.99	85.14
2265	AMEX	VOE	Tue, Aug 25, 2015	85.32	87.14	82.66	82.72
2264	AMEX	VOE	Mon, Aug 24, 2015	82.54	86.37	65.78	83.89
2263	AMEX	VOE	Fri, Aug 21, 2015	89.11	89.30	87.57	87.60
2262	AMEX	VOE	Thu, Aug 20, 2015	90.84	90.95	89.72	89.72
2261	AMEX	VOE	Wed, Aug 19, 2015	91.97	92.17	91.08	91.56
2260	AMEX	VOE	Tue, Aug 18, 2015	92.43	92.55	92.18	92.29
2259	AMEX	VOE	Mon, Aug 17, 2015	91.74	92.49	91.46	92.48
2258	AMEX	VOE	Fri, Aug 14, 2015	91.36	92.03	91.36	91.97
2257	AMEX	VOE	Thu, Aug 13, 2015	91.60	91.78	91.37	91.51
2256	AMEX	VOE	Wed, Aug 12, 2015	90.86	91.75	90.23	91.62
2255	AMEX	VOE	Tue, Aug 11, 2015	91.48	91.58	91.02	91.40
2254	AMEX	VOE	Mon, Aug 10, 2015	91.25	92.22	91.25	92.22
2253	AMEX	VOE	Fri, Aug 7, 2015	90.81	90.90	90.43	90.71
2252	AMEX	VOE	Thu, Aug 6, 2015	91.25	91.32	90.32	90.80
2251	AMEX	VOE	Wed, Aug 5, 2015	91.40	91.84	90.94	91.14
2250	AMEX	VOE	Tue, Aug 4, 2015	91.16	91.43	90.67	90.89
2249	AMEX	VOE	Mon, Aug 3, 2015	91.43	91.43	90.72	91.05
2248	AMEX	VOE	Fri, Jul 31, 2015	91.59	91.88	91.37	91.42
2247	AMEX	VOE	Thu, Jul 30, 2015	90.84	91.31	90.65	91.30
2246	AMEX	VOE	Wed, Jul 29, 2015	90.13	91.04	90.04	90.98
2245	AMEX	VOE	Tue, Jul 28, 2015	89.47	90.22	88.91	90.11
2244	AMEX	VOE	Mon, Jul 27, 2015	89.24	89.41	88.80	89.04
2243	AMEX	VOE	Fri, Jul 24, 2015	90.34	90.41	89.42	89.59
2242	AMEX	VOE	Thu, Jul 23, 2015	90.80	90.91	90.12	90.25
2241	AMEX	VOE	Wed, Jul 22, 2015	90.25	90.79	90.25	90.71
2240	AMEX	VOE	Tue, Jul 21, 2015	90.84	91.07	90.32	90.43
2239	AMEX	VOE	Mon, Jul 20, 2015	91.30	91.32	90.80	90.83
2238	AMEX	VOE	Fri, Jul 17, 2015	91.93	91.93	91.03	91.28
2237	AMEX	VOE	Thu, Jul 16, 2015	91.94	91.95	91.75	91.93
2236	AMEX	VOE	Wed, Jul 15, 2015	91.89	91.89	91.33	91.50
2235	AMEX	VOE	Tue, Jul 14, 2015	91.51	91.95	91.47	91.87
2234	AMEX	VOE	Mon, Jul 13, 2015	91.28	91.61	91.25	91.57
2233	AMEX	VOE	Fri, Jul 10, 2015	90.75	90.93	90.43	90.78
2232	AMEX	VOE	Thu, Jul 9, 2015	90.65	90.91	89.84	89.89
2231	AMEX	VOE	Wed, Jul 8, 2015	90.74	90.94	89.57	89.76
2230	AMEX	VOE	Tue, Jul 7, 2015	90.87	91.46	89.72	91.41
2229	AMEX	VOE	Mon, Jul 6, 2015	90.51	91.18	90.35	90.77
2228	AMEX	VOE	Thu, Jul 2, 2015	91.34	91.55	90.90	91.22
2227	AMEX	VOE	Wed, Jul 1, 2015	91.22	91.32	90.85	91.13
2226	AMEX	VOE	Tue, Jun 30, 2015	91.15	91.47	90.35	90.57
2225	AMEX	VOE	Mon, Jun 29, 2015	91.57	91.91	90.41	90.41
2224	AMEX	VOE	Fri, Jun 26, 2015	92.37	92.52	92.07	92.37
2223	AMEX	VOE	Thu, Jun 25, 2015	92.90	92.92	92.18	92.27
2222	AMEX	VOE	Wed, Jun 24, 2015	93.31	93.46	92.64	92.69
2221	AMEX	VOE	Tue, Jun 23, 2015	93.57	93.69	93.27	93.40
2220	AMEX	VOE	Mon, Jun 22, 2015	93.57	93.60	93.31	93.50
2219	AMEX	VOE	Fri, Jun 19, 2015	93.19	93.38	92.99	92.99
2218	AMEX	VOE	Thu, Jun 18, 2015	92.52	93.41	92.52	93.20
2217	AMEX	VOE	Wed, Jun 17, 2015	92.39	92.57	91.88	92.35
2216	AMEX	VOE	Tue, Jun 16, 2015	91.60	92.21	91.58	92.19
2215	AMEX	VOE	Mon, Jun 15, 2015	91.64	91.93	91.30	91.70
2214	AMEX	VOE	Fri, Jun 12, 2015	92.43	92.50	92.07	92.22
2213	AMEX	VOE	Thu, Jun 11, 2015	92.66	92.89	92.49	92.76
2212	AMEX	VOE	Wed, Jun 10, 2015	91.77	92.61	91.77	92.46
2211	AMEX	VOE	Tue, Jun 9, 2015	91.65	91.80	91.35	91.54
2210	AMEX	VOE	Mon, Jun 8, 2015	92.07	92.14	91.60	91.60
2209	AMEX	VOE	Fri, Jun 5, 2015	92.08	92.31	91.66	92.09
2208	AMEX	VOE	Thu, Jun 4, 2015	92.67	92.83	92.03	92.10
2207	AMEX	VOE	Wed, Jun 3, 2015	93.01	93.25	92.76	93.02
2206	AMEX	VOE	Tue, Jun 2, 2015	92.57	93.04	92.39	92.78
2205	AMEX	VOE	Mon, Jun 1, 2015	93.07	93.07	92.40	92.79
2204	AMEX	VOE	Fri, May 29, 2015	93.17	93.19	92.67	92.74
2203	AMEX	VOE	Thu, May 28, 2015	93.20	93.27	92.82	93.15
2202	AMEX	VOE	Wed, May 27, 2015	92.82	93.35	92.61	93.29
2201	AMEX	VOE	Tue, May 26, 2015	93.43	93.43	92.44	92.63
2200	AMEX	VOE	Fri, May 22, 2015	93.60	93.86	93.57	93.65
2199	AMEX	VOE	Thu, May 21, 2015	93.66	93.96	93.65	93.79
2198	AMEX	VOE	Wed, May 20, 2015	93.70	94.02	93.47	93.68
2197	AMEX	VOE	Tue, May 19, 2015	93.77	93.79	93.40	93.60
2196	AMEX	VOE	Mon, May 18, 2015	93.18	93.78	93.09	93.73
2195	AMEX	VOE	Fri, May 15, 2015	93.12	93.27	92.93	93.27
2194	AMEX	VOE	Thu, May 14, 2015	92.72	93.12	92.60	93.10
2193	AMEX	VOE	Wed, May 13, 2015	92.55	92.81	92.17	92.28
2192	AMEX	VOE	Tue, May 12, 2015	92.29	92.47	91.82	92.30
2191	AMEX	VOE	Mon, May 11, 2015	92.75	93.05	92.59	92.70
2190	AMEX	VOE	Fri, May 8, 2015	92.62	92.98	92.62	92.87
2189	AMEX	VOE	Thu, May 7, 2015	91.54	92.04	91.27	91.90
2188	AMEX	VOE	Wed, May 6, 2015	92.20	92.29	91.12	91.57
2187	AMEX	VOE	Tue, May 5, 2015	92.87	93.06	91.85	91.91
2186	AMEX	VOE	Mon, May 4, 2015	92.76	93.07	92.75	92.94
2185	AMEX	VOE	Fri, May 1, 2015	91.93	92.66	91.92	92.59
2184	AMEX	VOE	Thu, Apr 30, 2015	92.05	92.19	91.28	91.64
2183	AMEX	VOE	Wed, Apr 29, 2015	92.12	92.44	91.81	92.17
2182	AMEX	VOE	Tue, Apr 28, 2015	92.33	92.50	91.65	92.50
2181	AMEX	VOE	Mon, Apr 27, 2015	93.30	93.32	92.26	92.33
2180	AMEX	VOE	Fri, Apr 24, 2015	93.14	93.17	92.90	93.02
2179	AMEX	VOE	Thu, Apr 23, 2015	92.57	93.30	92.57	93.02
2178	AMEX	VOE	Wed, Apr 22, 2015	92.71	92.88	92.23	92.86
2177	AMEX	VOE	Tue, Apr 21, 2015	93.13	93.15	92.45	92.57
2176	AMEX	VOE	Mon, Apr 20, 2015	92.79	93.01	92.76	92.80
2175	AMEX	VOE	Fri, Apr 17, 2015	92.64	92.82	92.03	92.33
2174	AMEX	VOE	Thu, Apr 16, 2015	93.19	93.38	92.80	93.11
2173	AMEX	VOE	Wed, Apr 15, 2015	93.00	93.60	93.00	93.35
2172	AMEX	VOE	Tue, Apr 14, 2015	92.58	92.80	92.13	92.75
2171	AMEX	VOE	Mon, Apr 13, 2015	92.97	93.03	92.52	92.53
2170	AMEX	VOE	Fri, Apr 10, 2015	93.01	93.01	92.72	92.97
2169	AMEX	VOE	Thu, Apr 9, 2015	92.53	92.93	92.22	92.85
2168	AMEX	VOE	Wed, Apr 8, 2015	92.39	92.67	92.05	92.54
2167	AMEX	VOE	Tue, Apr 7, 2015	92.57	92.74	92.19	92.19
2166	AMEX	VOE	Mon, Apr 6, 2015	91.58	92.77	91.50	92.55
2165	AMEX	VOE	Thu, Apr 2, 2015	91.52	92.13	91.38	91.95
2164	AMEX	VOE	Wed, Apr 1, 2015	91.63	91.63	90.94	91.53
2163	AMEX	VOE	Tue, Mar 31, 2015	91.71	92.12	91.55	91.91
2162	AMEX	VOE	Mon, Mar 30, 2015	91.57	92.27	91.53	92.13
2161	AMEX	VOE	Fri, Mar 27, 2015	90.55	91.10	90.47	91.06
2160	AMEX	VOE	Thu, Mar 26, 2015	90.57	90.92	90.15	90.54
2159	AMEX	VOE	Wed, Mar 25, 2015	92.19	92.28	90.84	90.84
2158	AMEX	VOE	Tue, Mar 24, 2015	92.58	92.61	92.06	92.06
2157	AMEX	VOE	Mon, Mar 23, 2015	92.67	93.10	92.61	92.61
2156	AMEX	VOE	Fri, Mar 20, 2015	92.18	92.80	92.15	92.73
2155	AMEX	VOE	Thu, Mar 19, 2015	92.06	92.07	91.39	91.76
2154	AMEX	VOE	Wed, Mar 18, 2015	90.85	92.60	90.73	92.24
2153	AMEX	VOE	Tue, Mar 17, 2015	90.90	91.11	90.53	91.03
2152	AMEX	VOE	Mon, Mar 16, 2015	90.32	91.10	90.32	91.10
2151	AMEX	VOE	Fri, Mar 13, 2015	90.53	90.53	89.48	90.01
2150	AMEX	VOE	Thu, Mar 12, 2015	89.84	90.73	89.84	90.67
2149	AMEX	VOE	Wed, Mar 11, 2015	89.66	89.67	89.30	89.48
2148	AMEX	VOE	Tue, Mar 10, 2015	90.09	90.10	89.45	89.46
2147	AMEX	VOE	Mon, Mar 9, 2015	90.90	90.95	90.67	90.81
2146	AMEX	VOE	Fri, Mar 6, 2015	91.48	91.71	90.50	90.66
2145	AMEX	VOE	Thu, Mar 5, 2015	91.85	91.89	91.60	91.87
2144	AMEX	VOE	Wed, Mar 4, 2015	91.80	91.80	91.23	91.65
2143	AMEX	VOE	Tue, Mar 3, 2015	92.24	92.24	91.67	92.12
2142	AMEX	VOE	Mon, Mar 2, 2015	92.05	92.45	91.90	92.45
2141	AMEX	VOE	Fri, Feb 27, 2015	92.19	92.30	91.95	91.98
2140	AMEX	VOE	Thu, Feb 26, 2015	92.50	92.57	91.94	92.18
2139	AMEX	VOE	Wed, Feb 25, 2015	92.66	92.77	92.39	92.53
2138	AMEX	VOE	Tue, Feb 24, 2015	92.70	92.84	92.41	92.67
2137	AMEX	VOE	Mon, Feb 23, 2015	92.61	92.71	92.30	92.71
2136	AMEX	VOE	Fri, Feb 20, 2015	92.24	92.74	91.64	92.74
2135	AMEX	VOE	Thu, Feb 19, 2015	92.14	92.50	92.00	92.23
2134	AMEX	VOE	Wed, Feb 18, 2015	91.96	92.36	91.78	92.36
2133	AMEX	VOE	Tue, Feb 17, 2015	91.86	92.15	91.56	92.03
2132	AMEX	VOE	Fri, Feb 13, 2015	91.69	91.91	91.42	91.87
2131	AMEX	VOE	Thu, Feb 12, 2015	91.12	91.60	90.99	91.60
2130	AMEX	VOE	Wed, Feb 11, 2015	90.90	90.95	90.25	90.72
2129	AMEX	VOE	Tue, Feb 10, 2015	90.48	91.00	90.01	90.96
2128	AMEX	VOE	Mon, Feb 9, 2015	90.08	90.43	89.88	90.08
2127	AMEX	VOE	Fri, Feb 6, 2015	91.03	91.10	90.16	90.42
2126	AMEX	VOE	Thu, Feb 5, 2015	90.01	90.77	90.01	90.76
2125	AMEX	VOE	Wed, Feb 4, 2015	89.40	90.01	89.31	89.48
2124	AMEX	VOE	Tue, Feb 3, 2015	88.80	89.80	88.70	89.80
2123	AMEX	VOE	Mon, Feb 2, 2015	87.67	88.31	86.63	88.31
2122	AMEX	VOE	Fri, Jan 30, 2015	87.83	88.39	87.24	87.31
2121	AMEX	VOE	Thu, Jan 29, 2015	87.87	88.52	87.15	88.43
2120	AMEX	VOE	Wed, Jan 28, 2015	89.28	89.39	87.61	87.74
2119	AMEX	VOE	Tue, Jan 27, 2015	88.58	89.25	88.25	88.83
2118	AMEX	VOE	Mon, Jan 26, 2015	88.76	89.39	88.33	89.39
2117	AMEX	VOE	Fri, Jan 23, 2015	89.23	89.34	88.77	88.85
2116	AMEX	VOE	Thu, Jan 22, 2015	88.58	89.48	87.94	89.47
2115	AMEX	VOE	Wed, Jan 21, 2015	87.25	88.20	87.00	88.13
2114	AMEX	VOE	Tue, Jan 20, 2015	87.92	88.10	86.86	87.46
2113	AMEX	VOE	Fri, Jan 16, 2015	86.29	87.74	86.29	87.72
2112	AMEX	VOE	Thu, Jan 15, 2015	87.57	87.68	86.47	86.49
2111	AMEX	VOE	Wed, Jan 14, 2015	86.90	87.31	86.18	87.21
2110	AMEX	VOE	Tue, Jan 13, 2015	88.54	89.18	87.00	87.82
2109	AMEX	VOE	Mon, Jan 12, 2015	88.90	88.90	87.68	88.02
2108	AMEX	VOE	Fri, Jan 9, 2015	89.53	89.54	88.40	88.74
2107	AMEX	VOE	Thu, Jan 8, 2015	88.74	89.48	88.53	89.44
2106	AMEX	VOE	Wed, Jan 7, 2015	87.52	88.04	87.29	87.96
2105	AMEX	VOE	Tue, Jan 6, 2015	87.94	88.13	86.47	86.98
2104	AMEX	VOE	Mon, Jan 5, 2015	88.90	89.03	87.58	87.89
2103	AMEX	VOE	Fri, Jan 2, 2015	89.99	89.99	88.72	89.43
2102	AMEX	VOE	Wed, Dec 31, 2014	90.58	90.58	89.35	89.43
2101	AMEX	VOE	Tue, Dec 30, 2014	90.69	90.69	90.31	90.32
2100	AMEX	VOE	Mon, Dec 29, 2014	90.53	91.04	90.51	90.81
2099	AMEX	VOE	Fri, Dec 26, 2014	90.59	90.72	90.48	90.52
2098	AMEX	VOE	Wed, Dec 24, 2014	90.25	90.43	90.10	90.26
2097	AMEX	VOE	Tue, Dec 23, 2014	89.94	90.31	89.78	90.16
2096	AMEX	VOE	Mon, Dec 22, 2014	89.44	89.66	89.23	89.66
2095	AMEX	VOE	Fri, Dec 19, 2014	90.60	91.07	90.35	90.84
2094	AMEX	VOE	Thu, Dec 18, 2014	89.61	90.30	89.25	90.30
2093	AMEX	VOE	Wed, Dec 17, 2014	86.90	88.68	86.76	88.58
2092	AMEX	VOE	Tue, Dec 16, 2014	86.79	88.22	86.61	86.72
2091	AMEX	VOE	Mon, Dec 15, 2014	87.89	88.07	86.66	87.09
2090	AMEX	VOE	Fri, Dec 12, 2014	88.40	88.62	87.45	87.50
2089	AMEX	VOE	Thu, Dec 11, 2014	88.90	89.69	88.81	88.99
2088	AMEX	VOE	Wed, Dec 10, 2014	89.86	89.92	88.46	88.54
2087	AMEX	VOE	Tue, Dec 9, 2014	89.24	90.10	89.11	90.09
2086	AMEX	VOE	Mon, Dec 8, 2014	90.30	90.74	89.69	90.03
2085	AMEX	VOE	Fri, Dec 5, 2014	90.39	90.70	90.27	90.52
2084	AMEX	VOE	Thu, Dec 4, 2014	90.31	90.55	90.04	90.29
2083	AMEX	VOE	Wed, Dec 3, 2014	90.01	90.53	89.95	90.44
2082	AMEX	VOE	Tue, Dec 2, 2014	89.52	90.00	89.44	89.92
2081	AMEX	VOE	Mon, Dec 1, 2014	89.99	89.99	89.33	89.43
2080	AMEX	VOE	Fri, Nov 28, 2014	90.36	90.46	90.16	90.31
2079	AMEX	VOE	Wed, Nov 26, 2014	90.32	90.38	90.14	90.36
2078	AMEX	VOE	Tue, Nov 25, 2014	90.42	90.61	90.04	90.24
2077	AMEX	VOE	Mon, Nov 24, 2014	90.30	90.40	90.11	90.40
2076	AMEX	VOE	Fri, Nov 21, 2014	90.37	90.45	89.75	90.00
2075	AMEX	VOE	Thu, Nov 20, 2014	88.75	89.54	88.71	89.50
2074	AMEX	VOE	Wed, Nov 19, 2014	89.25	89.26	88.78	89.13
2073	AMEX	VOE	Tue, Nov 18, 2014	88.79	89.49	88.79	89.34
2072	AMEX	VOE	Mon, Nov 17, 2014	88.27	88.76	88.25	88.71
2071	AMEX	VOE	Fri, Nov 14, 2014	88.60	88.67	88.24	88.41
2070	AMEX	VOE	Thu, Nov 13, 2014	88.87	89.01	88.75	88.82
2069	AMEX	VOE	Wed, Nov 12, 2014	88.42	88.86	88.31	88.81
2068	AMEX	VOE	Tue, Nov 11, 2014	88.79	88.90	88.58	88.76
2067	AMEX	VOE	Mon, Nov 10, 2014	88.81	88.88	88.54	88.78
2066	AMEX	VOE	Fri, Nov 7, 2014	88.25	88.65	88.25	88.54
2065	AMEX	VOE	Thu, Nov 6, 2014	88.15	88.44	87.76	88.44
2064	AMEX	VOE	Wed, Nov 5, 2014	88.20	88.24	87.80	88.24
2063	AMEX	VOE	Tue, Nov 4, 2014	87.83	87.97	87.23	87.54
2062	AMEX	VOE	Mon, Nov 3, 2014	88.11	88.40	87.86	88.03
2061	AMEX	VOE	Fri, Oct 31, 2014	88.00	88.00	87.36	87.92
2060	AMEX	VOE	Thu, Oct 30, 2014	86.10	87.04	85.94	86.81
2059	AMEX	VOE	Wed, Oct 29, 2014	86.68	86.86	85.71	86.34
2058	AMEX	VOE	Tue, Oct 28, 2014	85.75	86.54	85.61	86.54
2057	AMEX	VOE	Mon, Oct 27, 2014	85.24	85.49	84.83	85.41
2056	AMEX	VOE	Fri, Oct 24, 2014	84.99	85.58	84.63	85.51
2055	AMEX	VOE	Thu, Oct 23, 2014	84.84	85.42	84.58	84.92
2054	AMEX	VOE	Wed, Oct 22, 2014	84.84	85.15	83.99	84.01
2053	AMEX	VOE	Tue, Oct 21, 2014	83.52	84.73	83.41	84.68
2052	AMEX	VOE	Mon, Oct 20, 2014	81.82	83.00	81.82	82.98
2051	AMEX	VOE	Fri, Oct 17, 2014	82.07	82.43	81.53	81.96
2050	AMEX	VOE	Thu, Oct 16, 2014	79.47	81.51	79.29	81.10
2049	AMEX	VOE	Wed, Oct 15, 2014	80.16	81.06	78.67	80.74
2048	AMEX	VOE	Tue, Oct 14, 2014	81.09	82.00	80.91	81.11
2047	AMEX	VOE	Mon, Oct 13, 2014	82.03	82.43	80.58	80.62
2046	AMEX	VOE	Fri, Oct 10, 2014	82.81	83.32	81.98	82.01
2045	AMEX	VOE	Thu, Oct 9, 2014	84.68	84.80	82.92	82.97
2044	AMEX	VOE	Wed, Oct 8, 2014	83.66	84.87	83.08	84.83
2043	AMEX	VOE	Tue, Oct 7, 2014	84.41	84.67	83.58	83.59
2042	AMEX	VOE	Mon, Oct 6, 2014	85.17	85.42	84.55	84.79
2041	AMEX	VOE	Fri, Oct 3, 2014	84.64	85.00	84.29	84.87
2040	AMEX	VOE	Thu, Oct 2, 2014	83.84	84.30	82.96	84.04
2039	AMEX	VOE	Wed, Oct 1, 2014	84.75	84.85	83.70	83.89
2038	AMEX	VOE	Tue, Sep 30, 2014	85.50	85.55	84.76	84.90
2037	AMEX	VOE	Mon, Sep 29, 2014	84.79	85.53	84.70	85.42
2036	AMEX	VOE	Fri, Sep 26, 2014	85.12	85.74	84.99	85.53
2035	AMEX	VOE	Thu, Sep 25, 2014	85.91	85.98	84.94	85.03
2034	AMEX	VOE	Wed, Sep 24, 2014	85.76	86.23	85.48	86.13
2033	AMEX	VOE	Tue, Sep 23, 2014	86.00	86.39	85.70	85.70
2032	AMEX	VOE	Mon, Sep 22, 2014	87.03	87.05	86.29	86.37
2031	AMEX	VOE	Fri, Sep 19, 2014	87.55	87.60	86.89	87.07
2030	AMEX	VOE	Thu, Sep 18, 2014	87.28	87.37	87.09	87.25
2029	AMEX	VOE	Wed, Sep 17, 2014	87.15	87.42	86.72	87.03
2028	AMEX	VOE	Tue, Sep 16, 2014	86.49	87.28	86.46	87.07
2027	AMEX	VOE	Mon, Sep 15, 2014	86.93	86.93	86.49	86.69
2026	AMEX	VOE	Fri, Sep 12, 2014	87.52	87.52	86.65	86.88
2025	AMEX	VOE	Thu, Sep 11, 2014	87.02	87.59	87.02	87.55
2024	AMEX	VOE	Wed, Sep 10, 2014	87.34	87.42	86.93	87.37
2023	AMEX	VOE	Tue, Sep 9, 2014	87.82	87.82	87.13	87.23
2022	AMEX	VOE	Mon, Sep 8, 2014	88.00	88.21	87.63	87.90
2021	AMEX	VOE	Fri, Sep 5, 2014	87.65	88.07	87.40	88.07
2020	AMEX	VOE	Thu, Sep 4, 2014	88.02	88.29	87.46	87.69
2019	AMEX	VOE	Wed, Sep 3, 2014	88.29	88.31	87.81	87.95
2018	AMEX	VOE	Tue, Sep 2, 2014	88.14	88.28	87.69	87.98
2017	AMEX	VOE	Fri, Aug 29, 2014	87.84	87.99	87.57	87.95
2016	AMEX	VOE	Thu, Aug 28, 2014	87.35	87.70	87.19	87.65
2015	AMEX	VOE	Wed, Aug 27, 2014	87.56	87.64	87.48	87.63
2014	AMEX	VOE	Tue, Aug 26, 2014	87.61	87.74	87.47	87.47
2013	AMEX	VOE	Mon, Aug 25, 2014	87.56	87.61	87.32	87.55
2012	AMEX	VOE	Fri, Aug 22, 2014	87.28	87.30	86.88	87.08
2011	AMEX	VOE	Thu, Aug 21, 2014	87.24	87.38	87.02	87.29
2010	AMEX	VOE	Wed, Aug 20, 2014	86.60	87.20	86.52	87.14
2009	AMEX	VOE	Tue, Aug 19, 2014	86.53	86.82	86.53	86.77
2008	AMEX	VOE	Mon, Aug 18, 2014	86.22	86.44	86.13	86.42
2007	AMEX	VOE	Fri, Aug 15, 2014	86.11	86.16	85.10	85.65
2006	AMEX	VOE	Thu, Aug 14, 2014	85.33	85.74	85.33	85.68
2005	AMEX	VOE	Wed, Aug 13, 2014	84.96	85.29	84.75	85.24
2004	AMEX	VOE	Tue, Aug 12, 2014	84.68	84.94	84.42	84.66
2003	AMEX	VOE	Mon, Aug 11, 2014	84.90	85.20	84.74	84.74
2002	AMEX	VOE	Fri, Aug 8, 2014	83.71	84.57	83.50	84.52
2001	AMEX	VOE	Thu, Aug 7, 2014	84.45	84.61	83.40	83.59
2000	AMEX	VOE	Wed, Aug 6, 2014	83.67	84.57	83.67	84.18
1999	AMEX	VOE	Tue, Aug 5, 2014	84.67	85.04	84.05	84.24
1998	AMEX	VOE	Mon, Aug 4, 2014	84.81	85.09	84.20	84.95
1997	AMEX	VOE	Fri, Aug 1, 2014	84.50	84.97	84.00	84.59
1996	AMEX	VOE	Thu, Jul 31, 2014	85.62	85.78	84.68	84.68
1995	AMEX	VOE	Wed, Jul 30, 2014	86.81	86.81	85.95	86.22
1994	AMEX	VOE	Tue, Jul 29, 2014	87.00	87.19	86.42	86.46
1993	AMEX	VOE	Mon, Jul 28, 2014	86.83	87.01	86.45	86.88
1992	AMEX	VOE	Fri, Jul 25, 2014	86.89	87.09	86.71	86.82
1991	AMEX	VOE	Thu, Jul 24, 2014	87.12	87.26	86.98	87.16
1990	AMEX	VOE	Wed, Jul 23, 2014	87.03	87.03	86.63	86.91
1989	AMEX	VOE	Tue, Jul 22, 2014	86.84	87.00	86.79	86.89
1988	AMEX	VOE	Mon, Jul 21, 2014	86.39	86.58	86.10	86.48
1987	AMEX	VOE	Fri, Jul 18, 2014	86.08	86.70	86.05	86.70
1986	AMEX	VOE	Thu, Jul 17, 2014	86.63	86.97	85.79	85.93
1985	AMEX	VOE	Wed, Jul 16, 2014	87.28	87.28	86.82	87.01
1984	AMEX	VOE	Tue, Jul 15, 2014	86.91	87.35	86.50	86.88
1983	AMEX	VOE	Mon, Jul 14, 2014	87.28	87.28	86.84	86.91
1982	AMEX	VOE	Fri, Jul 11, 2014	86.68	86.78	86.34	86.69
1981	AMEX	VOE	Thu, Jul 10, 2014	85.75	86.86	85.74	86.64
1980	AMEX	VOE	Wed, Jul 9, 2014	86.83	86.93	86.56	86.86
1979	AMEX	VOE	Tue, Jul 8, 2014	86.88	86.97	86.29	86.55
1978	AMEX	VOE	Mon, Jul 7, 2014	87.40	87.40	86.86	86.96
1977	AMEX	VOE	Thu, Jul 3, 2014	87.44	87.53	87.25	87.49
1976	AMEX	VOE	Wed, Jul 2, 2014	87.49	87.49	87.04	87.12
1975	AMEX	VOE	Tue, Jul 1, 2014	87.09	87.71	86.97	87.44
1974	AMEX	VOE	Mon, Jun 30, 2014	86.78	86.96	86.56	86.94
1973	AMEX	VOE	Fri, Jun 27, 2014	86.36	86.79	86.36	86.76
1972	AMEX	VOE	Thu, Jun 26, 2014	86.57	86.58	85.93	86.54
1971	AMEX	VOE	Wed, Jun 25, 2014	86.00	86.46	85.90	86.46
1970	AMEX	VOE	Tue, Jun 24, 2014	86.58	86.93	86.06	86.12
1969	AMEX	VOE	Mon, Jun 23, 2014	86.80	86.86	86.50	86.65
1968	AMEX	VOE	Fri, Jun 20, 2014	86.93	86.93	86.55	86.69
1967	AMEX	VOE	Thu, Jun 19, 2014	86.61	86.61	86.17	86.47
1966	AMEX	VOE	Wed, Jun 18, 2014	85.82	86.44	85.66	86.41
1965	AMEX	VOE	Tue, Jun 17, 2014	85.38	85.95	85.17	85.86
1964	AMEX	VOE	Mon, Jun 16, 2014	85.20	85.53	85.11	85.39
1963	AMEX	VOE	Fri, Jun 13, 2014	85.19	85.39	84.85	85.31
1962	AMEX	VOE	Thu, Jun 12, 2014	85.45	85.45	84.76	84.98
1961	AMEX	VOE	Wed, Jun 11, 2014	85.67	85.70	85.34	85.47
1960	AMEX	VOE	Tue, Jun 10, 2014	86.10	86.10	85.71	85.94
1959	AMEX	VOE	Mon, Jun 9, 2014	86.20	86.43	85.97	86.17
1958	AMEX	VOE	Fri, Jun 6, 2014	85.98	86.24	85.83	86.16
1957	AMEX	VOE	Thu, Jun 5, 2014	85.47	85.82	84.95	85.78
1956	AMEX	VOE	Wed, Jun 4, 2014	84.78	85.19	84.68	85.18
1955	AMEX	VOE	Tue, Jun 3, 2014	84.68	84.93	84.53	84.85
1954	AMEX	VOE	Mon, Jun 2, 2014	84.83	84.91	84.38	84.84
1953	AMEX	VOE	Fri, May 30, 2014	84.54	84.72	84.38	84.59
1952	AMEX	VOE	Thu, May 29, 2014	84.36	84.54	84.09	84.54
1951	AMEX	VOE	Wed, May 28, 2014	84.21	84.30	83.89	84.13
1950	AMEX	VOE	Tue, May 27, 2014	84.20	84.20	83.89	84.12
1949	AMEX	VOE	Fri, May 23, 2014	83.31	83.70	83.22	83.67
1948	AMEX	VOE	Thu, May 22, 2014	82.88	83.33	82.83	83.19
1947	AMEX	VOE	Wed, May 21, 2014	82.77	82.95	82.51	82.83
1946	AMEX	VOE	Tue, May 20, 2014	82.88	82.93	82.12	82.40
1945	AMEX	VOE	Mon, May 19, 2014	82.51	83.11	82.51	83.08
1944	AMEX	VOE	Fri, May 16, 2014	82.66	82.76	82.07	82.76
1943	AMEX	VOE	Thu, May 15, 2014	83.02	83.04	81.90	82.56
1942	AMEX	VOE	Wed, May 14, 2014	83.65	83.72	83.21	83.30
1941	AMEX	VOE	Tue, May 13, 2014	83.80	83.97	83.60	83.67
1940	AMEX	VOE	Mon, May 12, 2014	83.14	83.74	83.14	83.68
1939	AMEX	VOE	Fri, May 9, 2014	82.86	82.86	82.33	82.82
1938	AMEX	VOE	Thu, May 8, 2014	83.09	83.72	82.61	82.82
1937	AMEX	VOE	Wed, May 7, 2014	82.70	83.17	82.25	83.17
1936	AMEX	VOE	Tue, May 6, 2014	83.05	83.06	82.45	82.48
1935	AMEX	VOE	Mon, May 5, 2014	82.75	83.23	82.40	83.10
1934	AMEX	VOE	Fri, May 2, 2014	83.12	83.75	83.02	83.17
1933	AMEX	VOE	Thu, May 1, 2014	82.96	83.39	82.76	83.13
1932	AMEX	VOE	Wed, Apr 30, 2014	82.64	83.17	82.57	83.14
1931	AMEX	VOE	Tue, Apr 29, 2014	82.55	82.70	82.37	82.69
1930	AMEX	VOE	Mon, Apr 28, 2014	82.68	82.79	81.51	82.34
1929	AMEX	VOE	Fri, Apr 25, 2014	82.69	82.75	82.20	82.35
1928	AMEX	VOE	Thu, Apr 24, 2014	83.42	83.42	82.64	82.92
1927	AMEX	VOE	Wed, Apr 23, 2014	83.00	83.21	82.87	82.98
1926	AMEX	VOE	Tue, Apr 22, 2014	82.75	83.17	82.57	82.99
1925	AMEX	VOE	Mon, Apr 21, 2014	82.39	82.50	82.10	82.46
1924	AMEX	VOE	Thu, Apr 17, 2014	82.16	82.43	81.97	82.22
1923	AMEX	VOE	Wed, Apr 16, 2014	81.95	82.18	81.54	82.18
1922	AMEX	VOE	Tue, Apr 15, 2014	80.85	81.29	80.02	81.18
1921	AMEX	VOE	Mon, Apr 14, 2014	80.50	80.90	80.08	80.72
1920	AMEX	VOE	Fri, Apr 11, 2014	80.50	80.93	79.88	80.04
1919	AMEX	VOE	Thu, Apr 10, 2014	82.58	82.75	80.92	81.01
1918	AMEX	VOE	Wed, Apr 9, 2014	82.11	82.60	81.77	82.59
1917	AMEX	VOE	Tue, Apr 8, 2014	81.42	82.00	81.06	81.84
1916	AMEX	VOE	Mon, Apr 7, 2014	82.58	82.73	81.29	81.48
1915	AMEX	VOE	Fri, Apr 4, 2014	84.28	84.33	82.65	82.81
1914	AMEX	VOE	Thu, Apr 3, 2014	83.96	83.96	83.31	83.61
1913	AMEX	VOE	Wed, Apr 2, 2014	83.65	83.89	83.36	83.80
1912	AMEX	VOE	Tue, Apr 1, 2014	83.12	83.52	83.03	83.41
1911	AMEX	VOE	Mon, Mar 31, 2014	82.31	82.86	82.20	82.83
1910	AMEX	VOE	Fri, Mar 28, 2014	81.50	82.21	81.49	81.81
1909	AMEX	VOE	Thu, Mar 27, 2014	81.39	81.54	80.95	81.23
1908	AMEX	VOE	Wed, Mar 26, 2014	82.31	82.50	81.31	81.33
1907	AMEX	VOE	Tue, Mar 25, 2014	82.06	82.30	81.55	81.93
1906	AMEX	VOE	Mon, Mar 24, 2014	82.48	82.62	81.41	81.73
1905	AMEX	VOE	Fri, Mar 21, 2014	82.67	82.95	82.15	82.22
1904	AMEX	VOE	Thu, Mar 20, 2014	81.77	82.27	81.58	82.23
1903	AMEX	VOE	Wed, Mar 19, 2014	82.39	82.53	81.52	81.91
1902	AMEX	VOE	Tue, Mar 18, 2014	81.85	82.47	81.83	82.37
1901	AMEX	VOE	Mon, Mar 17, 2014	81.58	81.93	81.52	81.74
1900	AMEX	VOE	Fri, Mar 14, 2014	80.82	81.39	80.74	81.10
1899	AMEX	VOE	Thu, Mar 13, 2014	81.95	82.00	80.75	80.98
1898	AMEX	VOE	Wed, Mar 12, 2014	81.31	81.71	81.06	81.70
1897	AMEX	VOE	Tue, Mar 11, 2014	82.33	82.42	81.55	81.73
1896	AMEX	VOE	Mon, Mar 10, 2014	82.50	82.50	81.86	82.16
1895	AMEX	VOE	Fri, Mar 7, 2014	82.78	82.82	82.16	82.46
1894	AMEX	VOE	Thu, Mar 6, 2014	82.52	82.64	82.38	82.43
1893	AMEX	VOE	Wed, Mar 5, 2014	82.47	82.49	82.18	82.31
1892	AMEX	VOE	Tue, Mar 4, 2014	82.08	82.53	82.08	82.43
1891	AMEX	VOE	Mon, Mar 3, 2014	81.16	81.60	80.87	81.34
1890	AMEX	VOE	Fri, Feb 28, 2014	81.70	82.26	81.48	81.91
1889	AMEX	VOE	Thu, Feb 27, 2014	81.50	81.85	81.33	81.82
1888	AMEX	VOE	Wed, Feb 26, 2014	81.39	81.77	81.22	81.47
1887	AMEX	VOE	Tue, Feb 25, 2014	81.26	81.54	80.94	81.19
1886	AMEX	VOE	Mon, Feb 24, 2014	80.90	81.75	80.90	81.23
1885	AMEX	VOE	Fri, Feb 21, 2014	80.93	81.05	80.75	80.88
1884	AMEX	VOE	Thu, Feb 20, 2014	80.20	80.80	79.95	80.71
1883	AMEX	VOE	Wed, Feb 19, 2014	80.21	80.80	79.98	80.08
1882	AMEX	VOE	Tue, Feb 18, 2014	80.09	80.36	79.85	80.31
1881	AMEX	VOE	Fri, Feb 14, 2014	79.42	79.96	79.37	79.92
1880	AMEX	VOE	Thu, Feb 13, 2014	78.61	79.55	78.50	79.50
1879	AMEX	VOE	Wed, Feb 12, 2014	79.00	79.25	78.82	78.94
1878	AMEX	VOE	Tue, Feb 11, 2014	78.22	78.91	78.05	78.72
1877	AMEX	VOE	Mon, Feb 10, 2014	78.00	78.09	77.67	78.08
1876	AMEX	VOE	Fri, Feb 7, 2014	77.60	77.97	77.23	77.94
1875	AMEX	VOE	Thu, Feb 6, 2014	76.21	77.06	76.21	77.04
1874	AMEX	VOE	Wed, Feb 5, 2014	75.76	76.20	75.26	76.06
1873	AMEX	VOE	Tue, Feb 4, 2014	76.00	76.28	75.51	76.18
1872	AMEX	VOE	Mon, Feb 3, 2014	77.66	77.71	75.53	75.67
1871	AMEX	VOE	Fri, Jan 31, 2014	77.17	78.17	77.12	77.72
1870	AMEX	VOE	Thu, Jan 30, 2014	77.94	78.31	77.73	78.17
1869	AMEX	VOE	Wed, Jan 29, 2014	77.42	77.98	77.27	77.41
1868	AMEX	VOE	Tue, Jan 28, 2014	77.61	78.15	77.61	78.05
1867	AMEX	VOE	Mon, Jan 27, 2014	77.87	78.15	76.97	77.45
1866	AMEX	VOE	Fri, Jan 24, 2014	79.23	79.32	77.82	77.82
1865	AMEX	VOE	Thu, Jan 23, 2014	80.17	80.24	79.38	79.79
1864	AMEX	VOE	Wed, Jan 22, 2014	80.46	80.69	80.30	80.66
1863	AMEX	VOE	Tue, Jan 21, 2014	80.50	80.51	79.81	80.27
1862	AMEX	VOE	Fri, Jan 17, 2014	80.15	80.17	79.81	79.94
1861	AMEX	VOE	Thu, Jan 16, 2014	80.15	80.22	79.89	80.21
1860	AMEX	VOE	Wed, Jan 15, 2014	80.24	80.43	80.14	80.33
1859	AMEX	VOE	Tue, Jan 14, 2014	79.31	80.08	79.25	80.07
1858	AMEX	VOE	Mon, Jan 13, 2014	80.00	80.21	78.98	79.15
1857	AMEX	VOE	Fri, Jan 10, 2014	79.84	80.10	79.69	80.10
1856	AMEX	VOE	Thu, Jan 9, 2014	79.81	79.89	79.35	79.75
1855	AMEX	VOE	Wed, Jan 8, 2014	79.24	79.55	79.02	79.52
1854	AMEX	VOE	Tue, Jan 7, 2014	78.95	79.36	78.92	79.18
1853	AMEX	VOE	Mon, Jan 6, 2014	79.39	79.39	78.59	78.68
1852	AMEX	VOE	Fri, Jan 3, 2014	79.10	79.19	78.80	79.00
1851	AMEX	VOE	Thu, Jan 2, 2014	79.56	79.56	78.66	78.85
1850	AMEX	VOE	Tue, Dec 31, 2013	79.54	79.85	79.54	79.78
1849	AMEX	VOE	Mon, Dec 30, 2013	79.31	79.46	79.28	79.35
1848	AMEX	VOE	Fri, Dec 27, 2013	79.86	79.86	79.16	79.23
1847	AMEX	VOE	Thu, Dec 26, 2013	79.27	79.37	79.11	79.25
1846	AMEX	VOE	Tue, Dec 24, 2013	78.91	79.17	78.73	79.07
1845	AMEX	VOE	Mon, Dec 23, 2013	80.16	80.16	79.79	80.05
1844	AMEX	VOE	Fri, Dec 20, 2013	79.07	79.65	79.06	79.56
1843	AMEX	VOE	Thu, Dec 19, 2013	79.02	79.04	78.70	79.00
1842	AMEX	VOE	Wed, Dec 18, 2013	78.40	79.14	77.41	79.10
1841	AMEX	VOE	Tue, Dec 17, 2013	78.49	78.52	77.92	78.28
1840	AMEX	VOE	Mon, Dec 16, 2013	78.37	78.60	78.26	78.39
1839	AMEX	VOE	Fri, Dec 13, 2013	77.88	78.12	77.63	77.84
1838	AMEX	VOE	Thu, Dec 12, 2013	77.65	77.97	77.47	77.70
1837	AMEX	VOE	Wed, Dec 11, 2013	78.99	78.99	77.65	77.74
1836	AMEX	VOE	Tue, Dec 10, 2013	79.09	79.33	78.89	78.97
1835	AMEX	VOE	Mon, Dec 9, 2013	79.08	79.40	79.05	79.18
1834	AMEX	VOE	Fri, Dec 6, 2013	78.67	79.07	78.67	79.02
1833	AMEX	VOE	Thu, Dec 5, 2013	78.27	78.41	77.96	78.07
1832	AMEX	VOE	Wed, Dec 4, 2013	78.22	78.68	77.73	78.46
1831	AMEX	VOE	Tue, Dec 3, 2013	78.49	78.67	78.09	78.42
1830	AMEX	VOE	Mon, Dec 2, 2013	78.67	79.21	78.54	78.65
1829	AMEX	VOE	Fri, Nov 29, 2013	79.00	79.06	78.71	78.77
1828	AMEX	VOE	Wed, Nov 27, 2013	78.80	78.99	78.70	78.97
1827	AMEX	VOE	Tue, Nov 26, 2013	78.63	78.88	78.58	78.67
1826	AMEX	VOE	Mon, Nov 25, 2013	78.80	78.90	78.55	78.65
1825	AMEX	VOE	Fri, Nov 22, 2013	78.30	78.69	78.15	78.68
1824	AMEX	VOE	Thu, Nov 21, 2013	77.70	78.34	77.70	78.23
1823	AMEX	VOE	Wed, Nov 20, 2013	77.97	78.17	77.33	77.56
1822	AMEX	VOE	Tue, Nov 19, 2013	78.16	78.28	77.63	77.76
1821	AMEX	VOE	Mon, Nov 18, 2013	78.87	78.93	78.09	78.17
1820	AMEX	VOE	Fri, Nov 15, 2013	78.66	78.73	78.35	78.73
1819	AMEX	VOE	Thu, Nov 14, 2013	77.99	78.52	77.92	78.46
1818	AMEX	VOE	Wed, Nov 13, 2013	76.93	77.88	76.93	77.86
1817	AMEX	VOE	Tue, Nov 12, 2013	77.26	77.30	76.92	77.19
1816	AMEX	VOE	Mon, Nov 11, 2013	77.07	77.34	77.02	77.28
1815	AMEX	VOE	Fri, Nov 8, 2013	76.11	77.06	75.95	77.06
1814	AMEX	VOE	Thu, Nov 7, 2013	77.42	77.42	75.97	76.02
1813	AMEX	VOE	Wed, Nov 6, 2013	77.25	77.42	76.81	77.12
1812	AMEX	VOE	Tue, Nov 5, 2013	77.06	77.12	76.67	76.94
1811	AMEX	VOE	Mon, Nov 4, 2013	77.00	77.34	76.95	77.34
1810	AMEX	VOE	Fri, Nov 1, 2013	76.72	76.84	76.18	76.73
1809	AMEX	VOE	Thu, Oct 31, 2013	76.78	76.95	76.34	76.55
1808	AMEX	VOE	Wed, Oct 30, 2013	77.50	77.51	76.51	76.86
1807	AMEX	VOE	Tue, Oct 29, 2013	77.10	77.37	77.05	77.37
1806	AMEX	VOE	Mon, Oct 28, 2013	76.94	77.08	76.75	76.99
1805	AMEX	VOE	Fri, Oct 25, 2013	76.50	76.88	76.40	76.88
1804	AMEX	VOE	Thu, Oct 24, 2013	76.44	76.54	76.18	76.50
1803	AMEX	VOE	Wed, Oct 23, 2013	76.44	76.54	76.10	76.34
1802	AMEX	VOE	Tue, Oct 22, 2013	76.49	76.93	76.43	76.65
1801	AMEX	VOE	Mon, Oct 21, 2013	76.40	76.40	76.00	76.19
1800	AMEX	VOE	Fri, Oct 18, 2013	76.29	76.33	75.84	76.28
1799	AMEX	VOE	Thu, Oct 17, 2013	74.82	76.02	74.82	75.99
1798	AMEX	VOE	Wed, Oct 16, 2013	74.57	75.12	74.51	75.08
1797	AMEX	VOE	Tue, Oct 15, 2013	74.40	74.61	73.88	74.03
1796	AMEX	VOE	Mon, Oct 14, 2013	74.17	74.67	73.84	74.64
1795	AMEX	VOE	Fri, Oct 11, 2013	73.80	74.46	73.80	74.44
1794	AMEX	VOE	Thu, Oct 10, 2013	73.10	73.98	73.10	73.94
1793	AMEX	VOE	Wed, Oct 9, 2013	72.50	72.73	71.96	72.47
1792	AMEX	VOE	Tue, Oct 8, 2013	73.20	73.37	72.37	72.41
1791	AMEX	VOE	Mon, Oct 7, 2013	73.43	73.68	73.24	73.34
1790	AMEX	VOE	Fri, Oct 4, 2013	73.57	74.14	73.46	74.04
1789	AMEX	VOE	Thu, Oct 3, 2013	73.83	73.87	72.91	73.37
1788	AMEX	VOE	Wed, Oct 2, 2013	73.47	73.97	73.32	73.95
1787	AMEX	VOE	Tue, Oct 1, 2013	73.20	73.98	73.20	73.89
1786	AMEX	VOE	Mon, Sep 30, 2013	72.79	73.39	72.50	73.23
1785	AMEX	VOE	Fri, Sep 27, 2013	73.36	73.57	73.23	73.41
1784	AMEX	VOE	Thu, Sep 26, 2013	73.79	74.03	73.51	73.76
1783	AMEX	VOE	Wed, Sep 25, 2013	73.84	74.05	73.55	73.70
1782	AMEX	VOE	Tue, Sep 24, 2013	73.65	74.15	73.44	73.75
1781	AMEX	VOE	Mon, Sep 23, 2013	73.79	73.79	73.24	73.52
1780	AMEX	VOE	Fri, Sep 20, 2013	74.68	74.69	73.79	73.91
1779	AMEX	VOE	Thu, Sep 19, 2013	74.99	75.00	74.43	74.50
1778	AMEX	VOE	Wed, Sep 18, 2013	73.91	74.92	73.69	74.76
1777	AMEX	VOE	Tue, Sep 17, 2013	73.80	74.05	73.80	74.03
1776	AMEX	VOE	Mon, Sep 16, 2013	74.30	74.30	73.53	73.68
1775	AMEX	VOE	Fri, Sep 13, 2013	73.00	73.13	72.81	73.11
1774	AMEX	VOE	Thu, Sep 12, 2013	73.39	73.39	72.83	72.85
1773	AMEX	VOE	Wed, Sep 11, 2013	73.10	73.30	72.85	73.30
1772	AMEX	VOE	Tue, Sep 10, 2013	73.17	73.17	72.88	73.13
1771	AMEX	VOE	Mon, Sep 9, 2013	71.92	72.57	71.91	72.54
1770	AMEX	VOE	Fri, Sep 6, 2013	71.89	71.91	71.00	71.50
1769	AMEX	VOE	Thu, Sep 5, 2013	71.34	71.63	71.30	71.49
1768	AMEX	VOE	Wed, Sep 4, 2013	70.79	71.39	70.45	71.29
1767	AMEX	VOE	Tue, Sep 3, 2013	71.17	71.45	70.31	70.66
1766	AMEX	VOE	Fri, Aug 30, 2013	70.87	70.87	70.24	70.42
1765	AMEX	VOE	Thu, Aug 29, 2013	70.44	71.03	70.40	70.80
1764	AMEX	VOE	Wed, Aug 28, 2013	70.40	70.79	70.25	70.56
1763	AMEX	VOE	Tue, Aug 27, 2013	71.11	71.24	70.43	70.47
1762	AMEX	VOE	Mon, Aug 26, 2013	72.26	72.34	71.84	71.97
1761	AMEX	VOE	Fri, Aug 23, 2013	72.25	72.25	71.74	72.09
1760	AMEX	VOE	Thu, Aug 22, 2013	71.45	72.33	71.38	71.95
1759	AMEX	VOE	Wed, Aug 21, 2013	71.42	71.79	71.09	71.22
1758	AMEX	VOE	Tue, Aug 20, 2013	71.12	71.95	71.10	71.80
1757	AMEX	VOE	Mon, Aug 19, 2013	71.58	71.70	71.06	71.07
1756	AMEX	VOE	Fri, Aug 16, 2013	71.71	72.01	71.51	71.64
1755	AMEX	VOE	Thu, Aug 15, 2013	72.45	72.45	71.69	71.87
1754	AMEX	VOE	Wed, Aug 14, 2013	73.25	73.25	72.89	72.91
1753	AMEX	VOE	Tue, Aug 13, 2013	73.38	73.42	72.85	73.23
1752	AMEX	VOE	Mon, Aug 12, 2013	73.11	73.34	72.89	73.20
1751	AMEX	VOE	Fri, Aug 9, 2013	73.19	73.54	73.04	73.30
1750	AMEX	VOE	Thu, Aug 8, 2013	73.20	73.45	72.95	73.30
1749	AMEX	VOE	Wed, Aug 7, 2013	72.92	72.96	72.61	72.85
1748	AMEX	VOE	Tue, Aug 6, 2013	73.64	73.71	73.09	73.16
1747	AMEX	VOE	Mon, Aug 5, 2013	73.77	73.82	73.56	73.71
1746	AMEX	VOE	Fri, Aug 2, 2013	73.76	73.84	73.41	73.81
1745	AMEX	VOE	Thu, Aug 1, 2013	73.40	73.85	73.22	73.81
1744	AMEX	VOE	Wed, Jul 31, 2013	72.54	73.11	72.50	72.54
1743	AMEX	VOE	Tue, Jul 30, 2013	72.45	72.54	72.16	72.38
1742	AMEX	VOE	Mon, Jul 29, 2013	72.14	72.41	71.94	72.09
1741	AMEX	VOE	Fri, Jul 26, 2013	72.12	72.38	71.80	72.38
1740	AMEX	VOE	Thu, Jul 25, 2013	71.92	72.40	71.87	72.40
1739	AMEX	VOE	Wed, Jul 24, 2013	72.91	72.91	71.90	72.03
1738	AMEX	VOE	Tue, Jul 23, 2013	72.94	72.94	72.53	72.61
1737	AMEX	VOE	Mon, Jul 22, 2013	72.60	72.84	72.47	72.73
1736	AMEX	VOE	Fri, Jul 19, 2013	72.45	72.54	72.18	72.53
1735	AMEX	VOE	Thu, Jul 18, 2013	72.04	72.52	71.98	72.49
1734	AMEX	VOE	Wed, Jul 17, 2013	71.90	72.02	71.68	71.75
1733	AMEX	VOE	Tue, Jul 16, 2013	72.30	72.30	71.43	71.61
1732	AMEX	VOE	Mon, Jul 15, 2013	72.04	72.14	71.77	72.10
1731	AMEX	VOE	Fri, Jul 12, 2013	71.53	71.87	71.25	71.87
1730	AMEX	VOE	Thu, Jul 11, 2013	71.73	71.73	71.13	71.51
1729	AMEX	VOE	Wed, Jul 10, 2013	70.56	70.79	70.29	70.67
1728	AMEX	VOE	Tue, Jul 9, 2013	70.59	70.74	70.27	70.61
1727	AMEX	VOE	Mon, Jul 8, 2013	70.10	70.22	69.93	70.10
1726	AMEX	VOE	Fri, Jul 5, 2013	69.56	69.72	68.85	69.71
1725	AMEX	VOE	Wed, Jul 3, 2013	68.79	69.10	68.61	68.97
1724	AMEX	VOE	Tue, Jul 2, 2013	69.30	69.59	68.80	69.08
1723	AMEX	VOE	Mon, Jul 1, 2013	69.10	69.60	69.07	69.31
1722	AMEX	VOE	Fri, Jun 28, 2013	68.73	69.13	68.47	68.67
1721	AMEX	VOE	Thu, Jun 27, 2013	68.60	69.07	68.52	68.94
1720	AMEX	VOE	Wed, Jun 26, 2013	68.21	68.22	67.65	68.06
1719	AMEX	VOE	Tue, Jun 25, 2013	67.44	67.62	66.83	67.45
1718	AMEX	VOE	Mon, Jun 24, 2013	66.69	67.11	65.96	66.60
1717	AMEX	VOE	Fri, Jun 21, 2013	67.89	68.33	66.84	67.54
1716	AMEX	VOE	Thu, Jun 20, 2013	68.69	68.69	67.42	67.58
1715	AMEX	VOE	Wed, Jun 19, 2013	70.37	70.40	69.32	69.32
1714	AMEX	VOE	Tue, Jun 18, 2013	69.95	70.48	69.84	70.36
1713	AMEX	VOE	Mon, Jun 17, 2013	69.94	70.12	69.50	69.86
1712	AMEX	VOE	Fri, Jun 14, 2013	69.68	69.99	69.24	69.42
1711	AMEX	VOE	Thu, Jun 13, 2013	68.43	69.80	68.37	69.70
1710	AMEX	VOE	Wed, Jun 12, 2013	69.69	69.69	68.44	68.53
1709	AMEX	VOE	Tue, Jun 11, 2013	69.25	69.70	68.87	69.13
1708	AMEX	VOE	Mon, Jun 10, 2013	69.99	69.99	69.50	69.82
1707	AMEX	VOE	Fri, Jun 7, 2013	69.48	69.75	69.00	69.70
1706	AMEX	VOE	Thu, Jun 6, 2013	68.15	68.87	67.87	68.87
1705	AMEX	VOE	Wed, Jun 5, 2013	68.96	69.03	68.16	68.23
1704	AMEX	VOE	Tue, Jun 4, 2013	69.62	69.88	68.80	69.19
1703	AMEX	VOE	Mon, Jun 3, 2013	69.69	69.71	68.89	69.57
1702	AMEX	VOE	Fri, May 31, 2013	70.14	70.68	69.59	69.61
1701	AMEX	VOE	Thu, May 30, 2013	70.22	70.70	70.18	70.49
1700	AMEX	VOE	Wed, May 29, 2013	70.50	70.50	69.66	70.11
1699	AMEX	VOE	Tue, May 28, 2013	71.09	71.23	70.31	70.62
1698	AMEX	VOE	Fri, May 24, 2013	70.00	70.22	69.61	70.22
1697	AMEX	VOE	Thu, May 23, 2013	69.75	70.56	69.61	70.40
1696	AMEX	VOE	Wed, May 22, 2013	71.65	72.13	70.37	70.57
1695	AMEX	VOE	Tue, May 21, 2013	71.54	71.70	71.19	71.43
1694	AMEX	VOE	Mon, May 20, 2013	71.37	71.71	71.27	71.45
1693	AMEX	VOE	Fri, May 17, 2013	70.93	71.49	70.89	71.46
1692	AMEX	VOE	Thu, May 16, 2013	70.98	71.18	70.53	70.65
1691	AMEX	VOE	Wed, May 15, 2013	70.44	71.16	70.30	71.05
1690	AMEX	VOE	Tue, May 14, 2013	69.87	70.58	69.87	70.56
1689	AMEX	VOE	Mon, May 13, 2013	69.82	69.93	69.55	69.80
1688	AMEX	VOE	Fri, May 10, 2013	69.80	69.96	69.55	69.96
1687	AMEX	VOE	Thu, May 9, 2013	69.91	70.00	69.50	69.59
1686	AMEX	VOE	Wed, May 8, 2013	69.55	69.97	69.55	69.92
1685	AMEX	VOE	Tue, May 7, 2013	69.47	69.71	69.26	69.71
1684	AMEX	VOE	Mon, May 6, 2013	69.03	69.33	68.97	69.26
1683	AMEX	VOE	Fri, May 3, 2013	68.86	69.25	68.86	69.03
1682	AMEX	VOE	Thu, May 2, 2013	67.85	68.28	67.70	68.22
1681	AMEX	VOE	Wed, May 1, 2013	68.12	68.12	67.52	67.56
1680	AMEX	VOE	Tue, Apr 30, 2013	68.00	68.34	67.68	68.33
1679	AMEX	VOE	Mon, Apr 29, 2013	67.79	68.06	67.64	67.92
1678	AMEX	VOE	Fri, Apr 26, 2013	67.80	67.97	67.40	67.57
1677	AMEX	VOE	Thu, Apr 25, 2013	67.88	68.25	67.73	67.91
1676	AMEX	VOE	Wed, Apr 24, 2013	67.32	67.67	67.27	67.54
1675	AMEX	VOE	Tue, Apr 23, 2013	66.88	67.23	66.64	67.23
1674	AMEX	VOE	Mon, Apr 22, 2013	66.40	66.70	65.77	66.48
1673	AMEX	VOE	Fri, Apr 19, 2013	65.83	66.37	65.68	66.36
1672	AMEX	VOE	Thu, Apr 18, 2013	66.02	66.02	65.35	65.58
1671	AMEX	VOE	Wed, Apr 17, 2013	66.29	66.34	65.39	65.84
1670	AMEX	VOE	Tue, Apr 16, 2013	66.36	66.86	66.14	66.83
1669	AMEX	VOE	Mon, Apr 15, 2013	67.33	67.35	65.68	65.71
1668	AMEX	VOE	Fri, Apr 12, 2013	67.58	67.75	67.33	67.67
1667	AMEX	VOE	Thu, Apr 11, 2013	67.77	68.05	67.54	67.87
1666	AMEX	VOE	Wed, Apr 10, 2013	67.06	67.61	67.06	67.60
1665	AMEX	VOE	Tue, Apr 9, 2013	66.84	67.08	66.48	66.85
1664	AMEX	VOE	Mon, Apr 8, 2013	66.25	66.69	65.96	66.68
1663	AMEX	VOE	Fri, Apr 5, 2013	65.50	66.15	65.17	66.13
1662	AMEX	VOE	Thu, Apr 4, 2013	65.89	66.26	65.84	66.23
1661	AMEX	VOE	Wed, Apr 3, 2013	66.80	66.80	65.62	65.80
1660	AMEX	VOE	Tue, Apr 2, 2013	67.04	67.06	66.47	66.60
1659	AMEX	VOE	Mon, Apr 1, 2013	67.27	67.29	66.55	66.72
1658	AMEX	VOE	Thu, Mar 28, 2013	66.74	67.29	66.68	67.19
1657	AMEX	VOE	Wed, Mar 27, 2013	66.36	66.79	66.15	66.77
1656	AMEX	VOE	Tue, Mar 26, 2013	66.54	66.74	66.46	66.69
1655	AMEX	VOE	Mon, Mar 25, 2013	66.69	66.83	65.97	66.24
1654	AMEX	VOE	Fri, Mar 22, 2013	66.39	66.45	66.25	66.40
1653	AMEX	VOE	Thu, Mar 21, 2013	66.43	66.57	66.00	66.13
1652	AMEX	VOE	Wed, Mar 20, 2013	66.51	66.78	66.39	66.66
1651	AMEX	VOE	Tue, Mar 19, 2013	66.56	66.59	65.73	66.12
1650	AMEX	VOE	Mon, Mar 18, 2013	66.02	66.68	66.00	66.43
1649	AMEX	VOE	Fri, Mar 15, 2013	66.71	66.84	66.57	66.79
1648	AMEX	VOE	Thu, Mar 14, 2013	66.49	66.82	66.48	66.80
1647	AMEX	VOE	Wed, Mar 13, 2013	66.16	66.39	65.96	66.30
1646	AMEX	VOE	Tue, Mar 12, 2013	66.03	66.23	65.91	66.13
1645	AMEX	VOE	Mon, Mar 11, 2013	65.72	66.10	65.66	66.06
1644	AMEX	VOE	Fri, Mar 8, 2013	65.75	65.84	65.34	65.80
1643	AMEX	VOE	Thu, Mar 7, 2013	65.25	65.41	65.21	65.30
1642	AMEX	VOE	Wed, Mar 6, 2013	65.35	65.38	65.10	65.19
1641	AMEX	VOE	Tue, Mar 5, 2013	64.77	65.20	64.77	65.09
1640	AMEX	VOE	Mon, Mar 4, 2013	64.08	64.39	63.89	64.38
1639	AMEX	VOE	Fri, Mar 1, 2013	63.77	64.20	63.39	64.11
1638	AMEX	VOE	Thu, Feb 28, 2013	64.05	64.48	63.97	64.01
1637	AMEX	VOE	Wed, Feb 27, 2013	63.11	64.20	63.11	64.08
1636	AMEX	VOE	Tue, Feb 26, 2013	62.90	63.22	62.51	63.16
1635	AMEX	VOE	Mon, Feb 25, 2013	64.35	64.36	62.71	62.73
1634	AMEX	VOE	Fri, Feb 22, 2013	63.64	64.00	63.63	64.00
1633	AMEX	VOE	Thu, Feb 21, 2013	63.69	63.96	63.06	63.34
1632	AMEX	VOE	Wed, Feb 20, 2013	64.95	65.02	63.82	63.86
1631	AMEX	VOE	Tue, Feb 19, 2013	64.78	65.02	64.73	65.00
1630	AMEX	VOE	Fri, Feb 15, 2013	64.65	64.76	64.37	64.56
1629	AMEX	VOE	Thu, Feb 14, 2013	64.29	64.67	64.26	64.62
1628	AMEX	VOE	Wed, Feb 13, 2013	64.44	64.66	64.33	64.46
1627	AMEX	VOE	Tue, Feb 12, 2013	64.21	64.46	64.15	64.40
1626	AMEX	VOE	Mon, Feb 11, 2013	64.16	64.22	64.02	64.14
1625	AMEX	VOE	Fri, Feb 8, 2013	63.90	64.17	63.87	64.17
1624	AMEX	VOE	Thu, Feb 7, 2013	63.92	63.94	63.28	63.71
1623	AMEX	VOE	Wed, Feb 6, 2013	63.43	63.87	63.32	63.87
1622	AMEX	VOE	Tue, Feb 5, 2013	63.33	63.69	63.26	63.54
1621	AMEX	VOE	Mon, Feb 4, 2013	63.37	63.39	62.96	62.98
1620	AMEX	VOE	Fri, Feb 1, 2013	63.58	63.64	63.35	63.57
1619	AMEX	VOE	Thu, Jan 31, 2013	62.82	63.17	62.77	63.08
1618	AMEX	VOE	Wed, Jan 30, 2013	63.24	63.24	62.89	62.92
1617	AMEX	VOE	Tue, Jan 29, 2013	62.91	63.17	62.77	63.14
1616	AMEX	VOE	Mon, Jan 28, 2013	63.21	63.21	62.65	62.91
1615	AMEX	VOE	Fri, Jan 25, 2013	62.96	62.98	62.65	62.98
1614	AMEX	VOE	Thu, Jan 24, 2013	62.28	62.89	62.28	62.62
1613	AMEX	VOE	Wed, Jan 23, 2013	62.56	62.56	62.27	62.45
1612	AMEX	VOE	Tue, Jan 22, 2013	62.02	62.59	62.02	62.56
1611	AMEX	VOE	Fri, Jan 18, 2013	61.86	62.01	61.60	61.97
1610	AMEX	VOE	Thu, Jan 17, 2013	61.35	61.85	61.35	61.73
1609	AMEX	VOE	Wed, Jan 16, 2013	61.11	61.22	61.00	61.12
1608	AMEX	VOE	Tue, Jan 15, 2013	60.66	61.22	60.64	61.18
1607	AMEX	VOE	Mon, Jan 14, 2013	60.82	60.95	60.65	60.91
1606	AMEX	VOE	Fri, Jan 11, 2013	61.00	61.10	60.68	60.87
1605	AMEX	VOE	Thu, Jan 10, 2013	60.93	61.00	60.61	61.00
1604	AMEX	VOE	Wed, Jan 9, 2013	60.39	60.62	60.39	60.60
1603	AMEX	VOE	Tue, Jan 8, 2013	60.32	60.37	60.03	60.20
1602	AMEX	VOE	Mon, Jan 7, 2013	60.47	60.51	60.30	60.42
1601	AMEX	VOE	Fri, Jan 4, 2013	60.53	60.72	60.24	60.67
1600	AMEX	VOE	Thu, Jan 3, 2013	60.25	60.53	60.12	60.25
1599	AMEX	VOE	Wed, Jan 2, 2013	60.17	60.22	59.73	60.17
1598	AMEX	VOE	Mon, Dec 31, 2012	57.82	58.86	57.71	58.83
1597	AMEX	VOE	Fri, Dec 28, 2012	58.14	58.28	57.82	57.84
1596	AMEX	VOE	Thu, Dec 27, 2012	58.53	58.53	57.77	58.38
1595	AMEX	VOE	Wed, Dec 26, 2012	59.00	59.03	58.43	58.46
1594	AMEX	VOE	Mon, Dec 24, 2012	58.92	58.95	58.66	58.81
1593	AMEX	VOE	Fri, Dec 21, 2012	59.80	60.25	59.74	60.04
1592	AMEX	VOE	Thu, Dec 20, 2012	60.35	60.64	60.14	60.64
1591	AMEX	VOE	Wed, Dec 19, 2012	60.43	60.43	60.11	60.11
1590	AMEX	VOE	Tue, Dec 18, 2012	59.67	60.34	59.63	60.31
1589	AMEX	VOE	Mon, Dec 17, 2012	59.05	59.55	59.05	59.54
1588	AMEX	VOE	Fri, Dec 14, 2012	58.96	59.16	58.88	58.92
1587	AMEX	VOE	Thu, Dec 13, 2012	59.53	59.58	58.96	59.08
1586	AMEX	VOE	Wed, Dec 12, 2012	59.69	59.82	59.35	59.39
1585	AMEX	VOE	Tue, Dec 11, 2012	59.47	59.62	59.32	59.48
1584	AMEX	VOE	Mon, Dec 10, 2012	59.06	59.36	59.01	59.29
1583	AMEX	VOE	Fri, Dec 7, 2012	59.01	59.11	58.83	59.06
1582	AMEX	VOE	Thu, Dec 6, 2012	58.58	58.87	58.54	58.87
1581	AMEX	VOE	Wed, Dec 5, 2012	58.53	58.81	58.15	58.65
1580	AMEX	VOE	Tue, Dec 4, 2012	58.30	58.48	58.11	58.36
1579	AMEX	VOE	Mon, Dec 3, 2012	58.90	58.93	58.23	58.31
1578	AMEX	VOE	Fri, Nov 30, 2012	58.50	58.60	58.29	58.56
1577	AMEX	VOE	Thu, Nov 29, 2012	58.41	58.55	58.10	58.35
1576	AMEX	VOE	Wed, Nov 28, 2012	57.52	58.13	57.21	58.12
1575	AMEX	VOE	Tue, Nov 27, 2012	57.96	58.11	57.71	57.72
1574	AMEX	VOE	Mon, Nov 26, 2012	57.88	58.01	57.72	57.91
1573	AMEX	VOE	Fri, Nov 23, 2012	57.78	58.01	57.65	58.01
1572	AMEX	VOE	Wed, Nov 21, 2012	57.32	57.47	57.14	57.47
1571	AMEX	VOE	Tue, Nov 20, 2012	57.04	57.29	56.84	57.23
1570	AMEX	VOE	Mon, Nov 19, 2012	56.81	57.09	56.81	57.09
1569	AMEX	VOE	Fri, Nov 16, 2012	55.84	56.21	55.40	56.18
1568	AMEX	VOE	Thu, Nov 15, 2012	55.86	56.14	55.52	55.76
1567	AMEX	VOE	Wed, Nov 14, 2012	57.04	57.04	55.82	55.91
1566	AMEX	VOE	Tue, Nov 13, 2012	56.68	57.35	56.60	56.81
1565	AMEX	VOE	Mon, Nov 12, 2012	57.43	57.43	56.94	57.04
1564	AMEX	VOE	Fri, Nov 9, 2012	56.72	57.58	56.45	57.09
1563	AMEX	VOE	Thu, Nov 8, 2012	57.82	57.87	57.08	57.09
1562	AMEX	VOE	Wed, Nov 7, 2012	58.28	58.32	57.41	57.79
1561	AMEX	VOE	Tue, Nov 6, 2012	58.56	59.14	58.56	58.99
1560	AMEX	VOE	Mon, Nov 5, 2012	58.17	58.46	57.98	58.39
1559	AMEX	VOE	Fri, Nov 2, 2012	59.03	59.03	58.22	58.23
1558	AMEX	VOE	Thu, Nov 1, 2012	57.92	58.75	57.92	58.73
1557	AMEX	VOE	Wed, Oct 31, 2012	57.78	57.98	57.58	57.87
1556	AMEX	VOE	Fri, Oct 26, 2012	57.79	57.99	57.33	57.62
1555	AMEX	VOE	Thu, Oct 25, 2012	57.98	58.10	57.44	57.72
1554	AMEX	VOE	Wed, Oct 24, 2012	58.09	58.09	57.53	57.62
1553	AMEX	VOE	Tue, Oct 23, 2012	57.77	58.03	57.41	57.84
1552	AMEX	VOE	Mon, Oct 22, 2012	58.52	58.71	58.18	58.56
1551	AMEX	VOE	Fri, Oct 19, 2012	59.15	59.22	58.41	58.56
1550	AMEX	VOE	Thu, Oct 18, 2012	59.21	59.52	59.18	59.36
1549	AMEX	VOE	Wed, Oct 17, 2012	58.82	59.33	58.82	59.27
1548	AMEX	VOE	Tue, Oct 16, 2012	58.48	58.83	58.46	58.80
1547	AMEX	VOE	Mon, Oct 15, 2012	58.03	58.24	57.68	58.21
1546	AMEX	VOE	Fri, Oct 12, 2012	58.12	58.22	57.69	57.76
1545	AMEX	VOE	Thu, Oct 11, 2012	58.10	58.42	58.10	58.11
1544	AMEX	VOE	Wed, Oct 10, 2012	58.33	58.33	57.78	57.87
1543	AMEX	VOE	Tue, Oct 9, 2012	58.67	58.78	58.20	58.24
1542	AMEX	VOE	Mon, Oct 8, 2012	58.58	58.82	58.58	58.70
1541	AMEX	VOE	Fri, Oct 5, 2012	59.08	59.25	58.74	58.86
1540	AMEX	VOE	Thu, Oct 4, 2012	58.62	58.76	58.42	58.73
1539	AMEX	VOE	Wed, Oct 3, 2012	58.25	58.48	58.00	58.25
1538	AMEX	VOE	Tue, Oct 2, 2012	58.07	58.19	57.87	58.14
1537	AMEX	VOE	Mon, Oct 1, 2012	58.11	58.40	57.77	57.91
1536	AMEX	VOE	Fri, Sep 28, 2012	57.81	58.06	57.61	57.93
1535	AMEX	VOE	Thu, Sep 27, 2012	57.88	58.20	57.60	58.07
1534	AMEX	VOE	Wed, Sep 26, 2012	58.04	58.04	57.45	57.62
1533	AMEX	VOE	Tue, Sep 25, 2012	59.00	59.00	57.90	57.93
1532	AMEX	VOE	Mon, Sep 24, 2012	58.53	58.91	58.37	58.75
1531	AMEX	VOE	Fri, Sep 21, 2012	59.12	59.29	58.81	58.83
1530	AMEX	VOE	Thu, Sep 20, 2012	58.80	58.91	58.50	58.88
1529	AMEX	VOE	Wed, Sep 19, 2012	59.02	59.23	58.87	59.13
1528	AMEX	VOE	Tue, Sep 18, 2012	59.12	59.12	58.78	58.94
1527	AMEX	VOE	Mon, Sep 17, 2012	59.53	59.74	59.05	59.17
1526	AMEX	VOE	Fri, Sep 14, 2012	59.57	60.00	59.57	59.73
1525	AMEX	VOE	Thu, Sep 13, 2012	58.64	59.40	58.30	59.24
1524	AMEX	VOE	Wed, Sep 12, 2012	58.59	58.63	58.39	58.58
1523	AMEX	VOE	Tue, Sep 11, 2012	58.19	58.50	58.11	58.36
1522	AMEX	VOE	Mon, Sep 10, 2012	58.16	58.45	58.08	58.13
1521	AMEX	VOE	Fri, Sep 7, 2012	58.07	58.41	57.91	58.32
1520	AMEX	VOE	Thu, Sep 6, 2012	57.24	58.06	57.19	58.01
1519	AMEX	VOE	Wed, Sep 5, 2012	56.95	57.04	56.76	56.92
1518	AMEX	VOE	Tue, Sep 4, 2012	56.81	57.05	56.40	56.93
1517	AMEX	VOE	Fri, Aug 31, 2012	56.94	56.99	56.52	56.79
1516	AMEX	VOE	Thu, Aug 30, 2012	56.63	56.67	56.36	56.55
1515	AMEX	VOE	Wed, Aug 29, 2012	56.90	57.01	56.66	56.93
1514	AMEX	VOE	Tue, Aug 28, 2012	56.78	56.97	56.57	56.80
1513	AMEX	VOE	Mon, Aug 27, 2012	57.24	57.24	56.80	56.83
1512	AMEX	VOE	Fri, Aug 24, 2012	56.63	57.10	56.58	56.98
1511	AMEX	VOE	Thu, Aug 23, 2012	57.17	57.17	56.58	56.70
1510	AMEX	VOE	Wed, Aug 22, 2012	57.15	57.29	56.90	57.17
1509	AMEX	VOE	Tue, Aug 21, 2012	57.62	57.79	57.27	57.32
1508	AMEX	VOE	Mon, Aug 20, 2012	57.24	57.39	57.10	57.38
1507	AMEX	VOE	Fri, Aug 17, 2012	57.33	57.42	57.21	57.38
1506	AMEX	VOE	Thu, Aug 16, 2012	56.82	57.24	56.68	57.17
1505	AMEX	VOE	Wed, Aug 15, 2012	56.55	56.75	56.50	56.72
1504	AMEX	VOE	Tue, Aug 14, 2012	56.87	56.87	56.40	56.55
1503	AMEX	VOE	Mon, Aug 13, 2012	56.63	56.73	56.29	56.60
1502	AMEX	VOE	Fri, Aug 10, 2012	56.32	56.70	56.25	56.66
1501	AMEX	VOE	Thu, Aug 9, 2012	56.38	56.58	56.33	56.52
1500	AMEX	VOE	Wed, Aug 8, 2012	56.08	56.42	56.08	56.35
1499	AMEX	VOE	Tue, Aug 7, 2012	56.34	56.55	56.22	56.27
1498	AMEX	VOE	Mon, Aug 6, 2012	55.96	56.19	55.94	55.98
1497	AMEX	VOE	Fri, Aug 3, 2012	55.76	55.90	55.51	55.79
1496	AMEX	VOE	Thu, Aug 2, 2012	54.73	55.12	54.31	54.78
1495	AMEX	VOE	Wed, Aug 1, 2012	55.61	55.66	55.13	55.18
1494	AMEX	VOE	Tue, Jul 31, 2012	55.54	55.72	55.33	55.41
1493	AMEX	VOE	Mon, Jul 30, 2012	55.63	55.74	55.46	55.66
1492	AMEX	VOE	Fri, Jul 27, 2012	54.97	55.78	54.93	55.58
1491	AMEX	VOE	Thu, Jul 26, 2012	54.59	54.68	54.18	54.59
1490	AMEX	VOE	Wed, Jul 25, 2012	53.97	54.16	53.60	53.84
1489	AMEX	VOE	Tue, Jul 24, 2012	54.52	54.54	53.49	53.81
1488	AMEX	VOE	Mon, Jul 23, 2012	54.12	54.51	53.97	54.40
1487	AMEX	VOE	Fri, Jul 20, 2012	55.11	55.24	54.88	54.92
1486	AMEX	VOE	Thu, Jul 19, 2012	55.63	55.63	55.18	55.43
1485	AMEX	VOE	Wed, Jul 18, 2012	54.91	55.60	54.91	55.42
1484	AMEX	VOE	Tue, Jul 17, 2012	54.73	55.16	54.40	55.16
1483	AMEX	VOE	Mon, Jul 16, 2012	54.72	54.80	54.40	54.69
1482	AMEX	VOE	Fri, Jul 13, 2012	54.26	54.89	54.26	54.83
1481	AMEX	VOE	Thu, Jul 12, 2012	53.88	54.24	53.57	54.05
1480	AMEX	VOE	Wed, Jul 11, 2012	54.32	54.45	54.11	54.34
1479	AMEX	VOE	Tue, Jul 10, 2012	55.08	55.13	54.06	54.29
1478	AMEX	VOE	Mon, Jul 9, 2012	55.01	55.01	54.57	54.81
1477	AMEX	VOE	Fri, Jul 6, 2012	55.06	55.13	54.82	55.09
1476	AMEX	VOE	Thu, Jul 5, 2012	55.71	55.75	55.29	55.49
1475	AMEX	VOE	Tue, Jul 3, 2012	55.24	55.76	55.21	55.71
1474	AMEX	VOE	Mon, Jul 2, 2012	55.13	55.25	54.82	55.24
1473	AMEX	VOE	Fri, Jun 29, 2012	54.70	54.96	54.56	54.96
1472	AMEX	VOE	Thu, Jun 28, 2012	53.05	53.66	52.86	53.66
1471	AMEX	VOE	Wed, Jun 27, 2012	52.98	53.44	52.95	53.39
1470	AMEX	VOE	Tue, Jun 26, 2012	52.61	52.98	52.38	52.82
1469	AMEX	VOE	Mon, Jun 25, 2012	52.75	52.82	52.26	52.50
1468	AMEX	VOE	Fri, Jun 22, 2012	53.29	53.56	53.12	53.36
1467	AMEX	VOE	Thu, Jun 21, 2012	54.33	54.39	53.04	53.11
1466	AMEX	VOE	Wed, Jun 20, 2012	54.39	54.62	54.03	54.36
1465	AMEX	VOE	Tue, Jun 19, 2012	53.98	54.59	53.88	54.39
1464	AMEX	VOE	Mon, Jun 18, 2012	53.24	53.78	53.08	53.68
1463	AMEX	VOE	Fri, Jun 15, 2012	53.13	53.51	53.06	53.45
1462	AMEX	VOE	Thu, Jun 14, 2012	52.69	53.04	52.57	53.02
1461	AMEX	VOE	Wed, Jun 13, 2012	52.92	53.17	52.42	52.61
1460	AMEX	VOE	Tue, Jun 12, 2012	52.66	53.07	52.37	53.05
1459	AMEX	VOE	Mon, Jun 11, 2012	53.93	53.93	52.42	52.47
1458	AMEX	VOE	Fri, Jun 8, 2012	52.87	53.45	52.59	53.40
1457	AMEX	VOE	Thu, Jun 7, 2012	53.78	53.84	52.90	52.98
1456	AMEX	VOE	Wed, Jun 6, 2012	52.37	53.12	52.35	53.10
1455	AMEX	VOE	Tue, Jun 5, 2012	51.02	51.98	50.95	51.90
1454	AMEX	VOE	Mon, Jun 4, 2012	51.72	51.82	50.89	51.24
1453	AMEX	VOE	Fri, Jun 1, 2012	52.08	52.38	51.66	51.69
1452	AMEX	VOE	Thu, May 31, 2012	53.19	53.49	52.53	53.17
1451	AMEX	VOE	Wed, May 30, 2012	53.83	53.83	53.19	53.25
1450	AMEX	VOE	Tue, May 29, 2012	54.16	54.41	53.89	54.32
1449	AMEX	VOE	Fri, May 25, 2012	53.72	53.78	53.51	53.64
1448	AMEX	VOE	Thu, May 24, 2012	53.52	53.68	53.03	53.58
1447	AMEX	VOE	Wed, May 23, 2012	52.71	53.43	52.43	53.39
1446	AMEX	VOE	Tue, May 22, 2012	53.36	53.65	52.92	53.24
1445	AMEX	VOE	Mon, May 21, 2012	52.16	53.21	52.10	53.20
1444	AMEX	VOE	Fri, May 18, 2012	52.84	52.89	51.92	51.97
1443	AMEX	VOE	Thu, May 17, 2012	54.10	54.10	52.67	52.67
1442	AMEX	VOE	Wed, May 16, 2012	54.79	54.94	54.01	54.04
1441	AMEX	VOE	Tue, May 15, 2012	54.96	55.14	54.44	54.55
1440	AMEX	VOE	Mon, May 14, 2012	55.03	55.37	54.91	54.98
1439	AMEX	VOE	Fri, May 11, 2012	55.22	56.10	55.22	55.65
1438	AMEX	VOE	Thu, May 10, 2012	55.96	56.03	55.55	55.69
1437	AMEX	VOE	Wed, May 9, 2012	55.18	55.88	54.94	55.64
1436	AMEX	VOE	Tue, May 8, 2012	55.69	55.86	55.15	55.78
1435	AMEX	VOE	Mon, May 7, 2012	55.74	56.16	55.74	56.04
1434	AMEX	VOE	Fri, May 4, 2012	56.43	56.48	55.84	55.98
1433	AMEX	VOE	Thu, May 3, 2012	57.40	57.43	56.65	56.72
1432	AMEX	VOE	Wed, May 2, 2012	57.07	57.36	56.89	57.31
1431	AMEX	VOE	Tue, May 1, 2012	57.11	57.84	56.95	57.40
1430	AMEX	VOE	Mon, Apr 30, 2012	57.33	57.33	56.92	57.02
1429	AMEX	VOE	Fri, Apr 27, 2012	57.47	57.47	56.86	57.33
1428	AMEX	VOE	Thu, Apr 26, 2012	56.61	57.32	56.61	57.21
1427	AMEX	VOE	Wed, Apr 25, 2012	56.73	56.81	56.34	56.78
1426	AMEX	VOE	Tue, Apr 24, 2012	55.76	56.05	55.67	55.92
1425	AMEX	VOE	Mon, Apr 23, 2012	55.44	55.65	55.26	55.64
1424	AMEX	VOE	Fri, Apr 20, 2012	56.37	56.50	56.14	56.20
1423	AMEX	VOE	Thu, Apr 19, 2012	56.27	56.57	55.78	56.08
1422	AMEX	VOE	Wed, Apr 18, 2012	56.18	56.48	56.14	56.22
1421	AMEX	VOE	Tue, Apr 17, 2012	56.24	56.72	56.15	56.55
1420	AMEX	VOE	Mon, Apr 16, 2012	56.02	56.14	55.52	55.79
1419	AMEX	VOE	Fri, Apr 13, 2012	56.13	56.20	55.70	55.70
1418	AMEX	VOE	Thu, Apr 12, 2012	55.50	56.38	55.50	56.37
1417	AMEX	VOE	Wed, Apr 11, 2012	55.35	55.61	55.29	55.40
1416	AMEX	VOE	Tue, Apr 10, 2012	55.84	55.94	54.72	54.78
1415	AMEX	VOE	Mon, Apr 9, 2012	55.80	56.11	55.72	55.97
1414	AMEX	VOE	Thu, Apr 5, 2012	56.83	56.99	56.57	56.70
1413	AMEX	VOE	Wed, Apr 4, 2012	57.07	57.24	56.80	57.01
1412	AMEX	VOE	Tue, Apr 3, 2012	57.67	57.90	57.27	57.72
1411	AMEX	VOE	Mon, Apr 2, 2012	57.37	58.00	57.27	57.79
1410	AMEX	VOE	Fri, Mar 30, 2012	57.73	57.73	57.19	57.46
1409	AMEX	VOE	Thu, Mar 29, 2012	57.08	57.44	56.71	57.36
1408	AMEX	VOE	Wed, Mar 28, 2012	57.72	57.77	57.03	57.46
1407	AMEX	VOE	Tue, Mar 27, 2012	57.87	58.03	57.73	57.75
1406	AMEX	VOE	Mon, Mar 26, 2012	57.79	57.89	57.60	57.89
1405	AMEX	VOE	Fri, Mar 23, 2012	57.01	57.28	56.51	57.20
1404	AMEX	VOE	Thu, Mar 22, 2012	56.97	57.14	56.66	56.98
1403	AMEX	VOE	Wed, Mar 21, 2012	57.72	57.72	57.35	57.45
1402	AMEX	VOE	Tue, Mar 20, 2012	57.45	57.71	57.20	57.60
1401	AMEX	VOE	Mon, Mar 19, 2012	57.62	58.11	57.62	57.85
1400	AMEX	VOE	Fri, Mar 16, 2012	57.82	57.95	57.68	57.76
1399	AMEX	VOE	Thu, Mar 15, 2012	57.35	57.82	57.19	57.82
1398	AMEX	VOE	Wed, Mar 14, 2012	57.52	57.76	57.19	57.34
1397	AMEX	VOE	Tue, Mar 13, 2012	57.04	57.61	56.83	57.61
1396	AMEX	VOE	Mon, Mar 12, 2012	56.63	56.78	56.46	56.54
1395	AMEX	VOE	Fri, Mar 9, 2012	56.18	56.75	56.18	56.62
1394	AMEX	VOE	Thu, Mar 8, 2012	55.90	56.24	55.68	56.17
1393	AMEX	VOE	Wed, Mar 7, 2012	55.18	55.64	55.12	55.58
1392	AMEX	VOE	Tue, Mar 6, 2012	55.56	55.56	54.89	55.01
1391	AMEX	VOE	Mon, Mar 5, 2012	56.24	56.25	55.92	56.13
1390	AMEX	VOE	Fri, Mar 2, 2012	56.64	56.80	56.23	56.39
1389	AMEX	VOE	Thu, Mar 1, 2012	56.58	56.83	56.47	56.67
1388	AMEX	VOE	Wed, Feb 29, 2012	56.69	56.92	56.30	56.34
1387	AMEX	VOE	Tue, Feb 28, 2012	56.65	56.79	56.38	56.59
1386	AMEX	VOE	Mon, Feb 27, 2012	56.23	56.81	56.03	56.64
1385	AMEX	VOE	Fri, Feb 24, 2012	56.73	56.89	56.56	56.61
1384	AMEX	VOE	Thu, Feb 23, 2012	56.24	56.64	56.00	56.60
1383	AMEX	VOE	Wed, Feb 22, 2012	56.50	56.67	56.13	56.20
1382	AMEX	VOE	Tue, Feb 21, 2012	57.16	57.16	56.46	56.64
1381	AMEX	VOE	Fri, Feb 17, 2012	57.09	57.12	56.82	56.93
1380	AMEX	VOE	Thu, Feb 16, 2012	56.11	56.88	56.06	56.83
1379	AMEX	VOE	Wed, Feb 15, 2012	56.57	56.57	56.00	56.08
1378	AMEX	VOE	Tue, Feb 14, 2012	56.20	56.27	55.86	56.22
1377	AMEX	VOE	Mon, Feb 13, 2012	56.62	56.69	56.07	56.37
1376	AMEX	VOE	Fri, Feb 10, 2012	56.01	56.19	55.83	56.06
1375	AMEX	VOE	Thu, Feb 9, 2012	56.62	56.65	56.13	56.61
1374	AMEX	VOE	Wed, Feb 8, 2012	56.41	56.66	56.18	56.46
1373	AMEX	VOE	Tue, Feb 7, 2012	56.12	56.40	55.90	56.28
1372	AMEX	VOE	Mon, Feb 6, 2012	56.20	56.25	56.02	56.20
1371	AMEX	VOE	Fri, Feb 3, 2012	56.15	56.47	56.03	56.46
1370	AMEX	VOE	Thu, Feb 2, 2012	55.42	55.61	55.27	55.44
1369	AMEX	VOE	Wed, Feb 1, 2012	54.84	55.52	54.84	55.34
1368	AMEX	VOE	Tue, Jan 31, 2012	54.78	54.87	54.12	54.37
1367	AMEX	VOE	Mon, Jan 30, 2012	54.36	54.51	53.95	54.36
1366	AMEX	VOE	Fri, Jan 27, 2012	54.40	54.88	54.40	54.76
1365	AMEX	VOE	Thu, Jan 26, 2012	55.29	55.34	54.40	54.59
1364	AMEX	VOE	Wed, Jan 25, 2012	54.31	55.02	54.02	54.97
1363	AMEX	VOE	Tue, Jan 24, 2012	53.94	54.38	53.76	54.33
1362	AMEX	VOE	Mon, Jan 23, 2012	54.34	54.63	54.00	54.24
1361	AMEX	VOE	Fri, Jan 20, 2012	54.18	54.26	54.06	54.24
1360	AMEX	VOE	Thu, Jan 19, 2012	54.21	54.35	53.91	54.25
1359	AMEX	VOE	Wed, Jan 18, 2012	53.25	53.94	53.08	53.93
1358	AMEX	VOE	Tue, Jan 17, 2012	53.72	53.80	53.07	53.19
1357	AMEX	VOE	Fri, Jan 13, 2012	53.00	53.20	52.64	53.17
1356	AMEX	VOE	Thu, Jan 12, 2012	53.50	53.51	52.95	53.48
1355	AMEX	VOE	Wed, Jan 11, 2012	52.98	53.39	52.93	53.34
1354	AMEX	VOE	Tue, Jan 10, 2012	53.12	53.22	53.00	53.13
1353	AMEX	VOE	Mon, Jan 9, 2012	52.67	52.67	52.30	52.51
1352	AMEX	VOE	Fri, Jan 6, 2012	52.43	52.69	52.22	52.40
1351	AMEX	VOE	Thu, Jan 5, 2012	51.93	52.61	51.54	52.51
1350	AMEX	VOE	Wed, Jan 4, 2012	51.99	52.26	51.80	52.15
1349	AMEX	VOE	Tue, Jan 3, 2012	52.70	52.85	52.14	52.21
1348	AMEX	VOE	Fri, Dec 30, 2011	51.91	52.02	51.65	51.67
1347	AMEX	VOE	Thu, Dec 29, 2011	51.42	51.91	51.42	51.87
1346	AMEX	VOE	Wed, Dec 28, 2011	52.06	52.10	51.22	51.27
1345	AMEX	VOE	Tue, Dec 27, 2011	51.91	52.14	51.78	52.00
1344	AMEX	VOE	Fri, Dec 23, 2011	51.91	51.99	51.68	51.99
1343	AMEX	VOE	Thu, Dec 22, 2011	52.32	52.91	52.25	52.80
1342	AMEX	VOE	Wed, Dec 21, 2011	51.71	52.23	51.50	52.12
1341	AMEX	VOE	Tue, Dec 20, 2011	51.09	51.90	51.08	51.81
1340	AMEX	VOE	Mon, Dec 19, 2011	51.24	51.35	50.09	50.18
1339	AMEX	VOE	Fri, Dec 16, 2011	51.07	51.52	50.80	50.97
1338	AMEX	VOE	Thu, Dec 15, 2011	50.93	50.97	50.48	50.75
1337	AMEX	VOE	Wed, Dec 14, 2011	50.54	50.77	50.19	50.29
1336	AMEX	VOE	Tue, Dec 13, 2011	51.99	52.10	50.64	50.85
1335	AMEX	VOE	Mon, Dec 12, 2011	51.82	51.82	51.14	51.60
1334	AMEX	VOE	Fri, Dec 9, 2011	51.47	52.51	51.47	52.38
1333	AMEX	VOE	Thu, Dec 8, 2011	52.33	52.35	51.26	51.35
1332	AMEX	VOE	Wed, Dec 7, 2011	52.28	52.82	51.92	52.67
1331	AMEX	VOE	Tue, Dec 6, 2011	52.65	52.91	52.35	52.62
1330	AMEX	VOE	Mon, Dec 5, 2011	52.93	53.21	52.42	52.70
1329	AMEX	VOE	Fri, Dec 2, 2011	52.62	52.81	52.00	52.07
1328	AMEX	VOE	Thu, Dec 1, 2011	51.97	52.48	51.82	52.06
1327	AMEX	VOE	Wed, Nov 30, 2011	51.65	52.27	51.37	52.22
1326	AMEX	VOE	Tue, Nov 29, 2011	49.89	50.22	49.69	49.93
1325	AMEX	VOE	Mon, Nov 28, 2011	49.80	49.98	49.38	49.69
1324	AMEX	VOE	Fri, Nov 25, 2011	48.14	48.89	48.11	48.36
1323	AMEX	VOE	Wed, Nov 23, 2011	49.14	49.17	48.39	48.39
1322	AMEX	VOE	Tue, Nov 22, 2011	49.79	50.08	49.41	49.63
1321	AMEX	VOE	Mon, Nov 21, 2011	50.09	50.18	49.50	49.93
1320	AMEX	VOE	Fri, Nov 18, 2011	51.01	51.12	50.68	50.88
1319	AMEX	VOE	Thu, Nov 17, 2011	51.55	51.71	50.51	50.74
1318	AMEX	VOE	Wed, Nov 16, 2011	51.80	52.49	51.61	51.61
1317	AMEX	VOE	Tue, Nov 15, 2011	51.75	52.55	51.56	52.42
1316	AMEX	VOE	Mon, Nov 14, 2011	52.29	52.42	51.76	51.92
1315	AMEX	VOE	Fri, Nov 11, 2011	52.00	52.71	52.00	52.56
1314	AMEX	VOE	Thu, Nov 10, 2011	51.87	51.88	50.99	51.40
1313	AMEX	VOE	Wed, Nov 9, 2011	51.99	52.03	51.00	51.08
1312	AMEX	VOE	Tue, Nov 8, 2011	52.95	53.25	52.27	53.20
1311	AMEX	VOE	Mon, Nov 7, 2011	52.59	52.73	51.85	52.68
1310	AMEX	VOE	Fri, Nov 4, 2011	52.17	52.65	51.76	52.57
1309	AMEX	VOE	Thu, Nov 3, 2011	52.21	52.71	51.31	52.60
1308	AMEX	VOE	Wed, Nov 2, 2011	51.23	51.86	51.06	51.63
1307	AMEX	VOE	Tue, Nov 1, 2011	50.49	51.33	50.24	50.61
1306	AMEX	VOE	Mon, Oct 31, 2011	52.73	52.85	52.10	52.14
1305	AMEX	VOE	Fri, Oct 28, 2011	53.15	53.33	52.95	53.21
1304	AMEX	VOE	Thu, Oct 27, 2011	53.02	53.73	52.49	53.31
1303	AMEX	VOE	Wed, Oct 26, 2011	51.47	51.68	50.52	51.47
1302	AMEX	VOE	Tue, Oct 25, 2011	51.73	51.73	50.71	50.80
1301	AMEX	VOE	Mon, Oct 24, 2011	51.06	52.08	50.93	51.96
1300	AMEX	VOE	Fri, Oct 21, 2011	50.23	50.87	50.23	50.87
1299	AMEX	VOE	Thu, Oct 20, 2011	49.44	49.77	48.83	49.70
1298	AMEX	VOE	Wed, Oct 19, 2011	49.91	50.24	49.24	49.33
1297	AMEX	VOE	Tue, Oct 18, 2011	48.87	50.32	48.39	49.98
1296	AMEX	VOE	Mon, Oct 17, 2011	49.64	49.76	48.75	48.77
1295	AMEX	VOE	Fri, Oct 14, 2011	49.80	50.05	49.35	49.96
1294	AMEX	VOE	Thu, Oct 13, 2011	49.03	49.41	48.58	49.25
1293	AMEX	VOE	Wed, Oct 12, 2011	49.10	49.85	49.09	49.31
1292	AMEX	VOE	Tue, Oct 11, 2011	48.43	48.91	48.34	48.62
1291	AMEX	VOE	Mon, Oct 10, 2011	48.02	48.74	48.01	48.74
1290	AMEX	VOE	Fri, Oct 7, 2011	47.97	48.04	46.90	47.09
1289	AMEX	VOE	Thu, Oct 6, 2011	46.59	47.77	46.36	47.74
1288	AMEX	VOE	Wed, Oct 5, 2011	45.95	46.81	45.40	46.67
1287	AMEX	VOE	Tue, Oct 4, 2011	44.06	45.79	43.53	45.79
1286	AMEX	VOE	Mon, Oct 3, 2011	46.01	46.53	44.53	44.53
1285	AMEX	VOE	Fri, Sep 30, 2011	46.80	47.29	46.36	46.40
1284	AMEX	VOE	Thu, Sep 29, 2011	47.94	48.10	46.75	47.54
1283	AMEX	VOE	Wed, Sep 28, 2011	48.56	48.56	47.00	47.02
1282	AMEX	VOE	Tue, Sep 27, 2011	48.75	49.26	48.10	48.34
1281	AMEX	VOE	Mon, Sep 26, 2011	47.16	47.77	46.35	47.77
1280	AMEX	VOE	Fri, Sep 23, 2011	46.05	46.92	45.96	46.68
1279	AMEX	VOE	Thu, Sep 22, 2011	46.21	46.84	45.75	46.33
1278	AMEX	VOE	Wed, Sep 21, 2011	49.39	49.48	47.68	47.68
1277	AMEX	VOE	Tue, Sep 20, 2011	49.97	50.37	49.36	49.36
1276	AMEX	VOE	Mon, Sep 19, 2011	49.35	49.97	49.16	49.74
1275	AMEX	VOE	Fri, Sep 16, 2011	50.41	50.61	49.92	50.28
1274	AMEX	VOE	Thu, Sep 15, 2011	50.08	50.20	49.43	50.14
1273	AMEX	VOE	Wed, Sep 14, 2011	49.02	50.01	48.27	49.49
1272	AMEX	VOE	Tue, Sep 13, 2011	48.37	48.91	48.04	48.74
1271	AMEX	VOE	Mon, Sep 12, 2011	47.21	48.13	47.06	48.13
1270	AMEX	VOE	Fri, Sep 9, 2011	48.68	48.90	47.65	47.92
1269	AMEX	VOE	Thu, Sep 8, 2011	49.49	50.05	49.09	49.21
1268	AMEX	VOE	Wed, Sep 7, 2011	48.98	49.87	48.82	49.78
1267	AMEX	VOE	Tue, Sep 6, 2011	46.86	48.18	46.86	48.16
1266	AMEX	VOE	Fri, Sep 2, 2011	48.95	49.29	48.50	48.59
1265	AMEX	VOE	Thu, Sep 1, 2011	50.84	51.12	50.02	50.03
1264	AMEX	VOE	Wed, Aug 31, 2011	50.93	51.38	50.38	50.79
1263	AMEX	VOE	Tue, Aug 30, 2011	50.06	50.79	49.73	50.51
1262	AMEX	VOE	Mon, Aug 29, 2011	49.31	50.36	49.28	50.36
1261	AMEX	VOE	Fri, Aug 26, 2011	47.21	48.71	46.59	48.55
1260	AMEX	VOE	Thu, Aug 25, 2011	48.99	49.03	47.40	47.58
1259	AMEX	VOE	Wed, Aug 24, 2011	47.60	48.59	47.60	48.50
1258	AMEX	VOE	Tue, Aug 23, 2011	46.54	47.83	46.15	47.79
1257	AMEX	VOE	Mon, Aug 22, 2011	47.40	47.40	46.00	46.27
1256	AMEX	VOE	Fri, Aug 19, 2011	46.43	47.54	46.11	46.21
1255	AMEX	VOE	Thu, Aug 18, 2011	47.93	47.93	46.71	47.10
1254	AMEX	VOE	Wed, Aug 17, 2011	49.78	50.14	49.10	49.44
1253	AMEX	VOE	Tue, Aug 16, 2011	49.46	50.04	49.08	49.44
1252	AMEX	VOE	Mon, Aug 15, 2011	49.23	50.12	49.23	50.12
1251	AMEX	VOE	Fri, Aug 12, 2011	49.29	49.44	48.53	48.80
1250	AMEX	VOE	Thu, Aug 11, 2011	46.53	49.26	46.47	48.69
1249	AMEX	VOE	Wed, Aug 10, 2011	46.93	47.95	46.29	46.31
1248	AMEX	VOE	Tue, Aug 9, 2011	46.34	48.01	45.00	47.98
1247	AMEX	VOE	Mon, Aug 8, 2011	47.33	48.08	45.21	45.23
1246	AMEX	VOE	Fri, Aug 5, 2011	50.12	50.26	47.91	49.11
1245	AMEX	VOE	Thu, Aug 4, 2011	51.76	51.76	49.59	49.59
1244	AMEX	VOE	Wed, Aug 3, 2011	52.39	52.55	51.25	52.53
1243	AMEX	VOE	Tue, Aug 2, 2011	53.57	53.84	52.31	52.31
1242	AMEX	VOE	Mon, Aug 1, 2011	55.11	55.11	53.51	53.95
1241	AMEX	VOE	Fri, Jul 29, 2011	53.88	54.75	53.69	54.37
1240	AMEX	VOE	Thu, Jul 28, 2011	54.97	55.37	54.55	54.59
1239	AMEX	VOE	Wed, Jul 27, 2011	55.99	55.99	54.88	54.92
1238	AMEX	VOE	Tue, Jul 26, 2011	56.42	56.49	56.17	56.22
1237	AMEX	VOE	Mon, Jul 25, 2011	56.26	56.81	56.25	56.50
1236	AMEX	VOE	Fri, Jul 22, 2011	56.82	57.01	56.60	56.88
1235	AMEX	VOE	Thu, Jul 21, 2011	56.46	56.93	56.41	56.81
1234	AMEX	VOE	Wed, Jul 20, 2011	56.30	56.38	56.09	56.28
1233	AMEX	VOE	Tue, Jul 19, 2011	55.57	56.19	55.57	56.15
1232	AMEX	VOE	Mon, Jul 18, 2011	55.73	55.73	54.92	55.23
1231	AMEX	VOE	Fri, Jul 15, 2011	55.93	55.97	55.61	55.97
1230	AMEX	VOE	Thu, Jul 14, 2011	56.37	56.61	55.58	55.65
1229	AMEX	VOE	Wed, Jul 13, 2011	56.36	56.91	56.19	56.23
1228	AMEX	VOE	Tue, Jul 12, 2011	56.10	56.61	56.03	56.14
1227	AMEX	VOE	Mon, Jul 11, 2011	57.00	57.00	56.23	56.34
1226	AMEX	VOE	Fri, Jul 8, 2011	57.43	57.61	57.13	57.60
1225	AMEX	VOE	Thu, Jul 7, 2011	57.98	58.19	57.92	58.06
1224	AMEX	VOE	Wed, Jul 6, 2011	57.40	57.52	57.13	57.48
1223	AMEX	VOE	Tue, Jul 5, 2011	57.76	57.76	57.20	57.40
1222	AMEX	VOE	Fri, Jul 1, 2011	56.71	57.66	56.62	57.60
1221	AMEX	VOE	Thu, Jun 30, 2011	56.43	56.74	56.32	56.59
1220	AMEX	VOE	Wed, Jun 29, 2011	56.04	56.35	55.89	56.25
1219	AMEX	VOE	Tue, Jun 28, 2011	55.34	55.75	55.28	55.73
1218	AMEX	VOE	Mon, Jun 27, 2011	54.84	55.25	54.72	55.12
1217	AMEX	VOE	Fri, Jun 24, 2011	55.40	55.44	54.76	54.81
1216	AMEX	VOE	Thu, Jun 23, 2011	54.85	55.34	54.47	55.31
1215	AMEX	VOE	Wed, Jun 22, 2011	55.56	56.05	55.49	55.52
1214	AMEX	VOE	Tue, Jun 21, 2011	55.35	55.86	55.26	55.81
1213	AMEX	VOE	Mon, Jun 20, 2011	54.51	55.11	54.51	55.00
1212	AMEX	VOE	Fri, Jun 17, 2011	54.94	54.94	54.48	54.62
1211	AMEX	VOE	Thu, Jun 16, 2011	54.33	54.73	53.93	54.37
1210	AMEX	VOE	Wed, Jun 15, 2011	54.83	55.04	54.20	54.37
1209	AMEX	VOE	Tue, Jun 14, 2011	55.07	55.52	55.07	55.31
1208	AMEX	VOE	Mon, Jun 13, 2011	54.63	54.79	54.25	54.48
1207	AMEX	VOE	Fri, Jun 10, 2011	55.02	55.06	54.39	54.53
1206	AMEX	VOE	Thu, Jun 9, 2011	55.07	55.49	54.94	55.27
1205	AMEX	VOE	Wed, Jun 8, 2011	55.32	55.34	54.92	54.99
1204	AMEX	VOE	Tue, Jun 7, 2011	55.65	55.84	55.40	55.41
1203	AMEX	VOE	Mon, Jun 6, 2011	56.07	56.07	55.33	55.36
1202	AMEX	VOE	Fri, Jun 3, 2011	56.08	56.60	55.98	56.06
1201	AMEX	VOE	Thu, Jun 2, 2011	57.09	57.14	56.59	56.84
1200	AMEX	VOE	Wed, Jun 1, 2011	58.29	58.29	56.93	56.98
1199	AMEX	VOE	Tue, May 31, 2011	58.34	58.46	57.95	58.35
1198	AMEX	VOE	Fri, May 27, 2011	57.59	57.82	57.50	57.74
1197	AMEX	VOE	Thu, May 26, 2011	56.88	57.41	56.73	57.36
1196	AMEX	VOE	Wed, May 25, 2011	56.69	57.19	56.60	57.04
1195	AMEX	VOE	Tue, May 24, 2011	57.11	57.22	56.72	56.83
1194	AMEX	VOE	Mon, May 23, 2011	56.84	57.18	56.82	56.95
1193	AMEX	VOE	Fri, May 20, 2011	58.01	58.02	57.54	57.72
1192	AMEX	VOE	Thu, May 19, 2011	58.28	58.29	57.76	58.09
1191	AMEX	VOE	Wed, May 18, 2011	57.39	58.01	57.30	57.96
1190	AMEX	VOE	Tue, May 17, 2011	57.22	57.44	56.95	57.31
1189	AMEX	VOE	Mon, May 16, 2011	57.56	58.12	57.39	57.49
1188	AMEX	VOE	Fri, May 13, 2011	58.25	58.32	57.64	57.74
1187	AMEX	VOE	Thu, May 12, 2011	57.79	58.29	57.55	58.22
1186	AMEX	VOE	Wed, May 11, 2011	58.53	58.53	57.79	57.98
1185	AMEX	VOE	Tue, May 10, 2011	58.18	58.70	58.17	58.59
1184	AMEX	VOE	Mon, May 9, 2011	57.59	58.04	57.59	57.95
1183	AMEX	VOE	Fri, May 6, 2011	58.04	58.29	57.45	57.69
1182	AMEX	VOE	Thu, May 5, 2011	57.42	57.95	57.24	57.42
1181	AMEX	VOE	Wed, May 4, 2011	58.32	58.32	57.49	57.70
1180	AMEX	VOE	Tue, May 3, 2011	58.50	58.53	57.85	58.19
1179	AMEX	VOE	Mon, May 2, 2011	59.02	59.02	58.53	58.60
1178	AMEX	VOE	Fri, Apr 29, 2011	58.73	58.75	58.50	58.67
1177	AMEX	VOE	Thu, Apr 28, 2011	58.34	58.73	58.31	58.65
1176	AMEX	VOE	Wed, Apr 27, 2011	58.29	58.41	57.97	58.37
1175	AMEX	VOE	Tue, Apr 26, 2011	57.88	58.21	57.80	58.18
1174	AMEX	VOE	Mon, Apr 25, 2011	57.60	57.66	57.36	57.60
1173	AMEX	VOE	Thu, Apr 21, 2011	57.67	57.67	57.36	57.59
1172	AMEX	VOE	Wed, Apr 20, 2011	57.25	57.40	57.19	57.31
1171	AMEX	VOE	Tue, Apr 19, 2011	56.37	56.51	56.15	56.51
1170	AMEX	VOE	Mon, Apr 18, 2011	56.35	56.35	55.79	56.15
1169	AMEX	VOE	Fri, Apr 15, 2011	56.51	56.98	56.51	56.93
1168	AMEX	VOE	Thu, Apr 14, 2011	56.09	56.50	55.96	56.47
1167	AMEX	VOE	Wed, Apr 13, 2011	56.73	56.79	56.23	56.45
1166	AMEX	VOE	Tue, Apr 12, 2011	56.58	56.65	56.24	56.38
1165	AMEX	VOE	Mon, Apr 11, 2011	57.26	57.29	56.71	56.85
1164	AMEX	VOE	Fri, Apr 8, 2011	57.92	57.92	56.93	57.14
1163	AMEX	VOE	Thu, Apr 7, 2011	57.88	57.88	57.33	57.51
1162	AMEX	VOE	Wed, Apr 6, 2011	57.96	57.97	57.52	57.77
1161	AMEX	VOE	Tue, Apr 5, 2011	57.42	57.88	57.40	57.63
1160	AMEX	VOE	Mon, Apr 4, 2011	57.63	57.67	57.30	57.43
1159	AMEX	VOE	Fri, Apr 1, 2011	57.55	57.58	57.24	57.41
1158	AMEX	VOE	Thu, Mar 31, 2011	56.91	57.10	56.76	57.01
1157	AMEX	VOE	Wed, Mar 30, 2011	56.58	56.98	56.58	56.94
1156	AMEX	VOE	Tue, Mar 29, 2011	55.96	56.37	55.72	56.35
1155	AMEX	VOE	Mon, Mar 28, 2011	56.41	56.45	55.99	56.00
1154	AMEX	VOE	Fri, Mar 25, 2011	56.07	56.47	55.88	56.14
1153	AMEX	VOE	Thu, Mar 24, 2011	55.89	55.97	55.27	55.89
1152	AMEX	VOE	Wed, Mar 23, 2011	55.23	55.52	54.86	55.37
1151	AMEX	VOE	Tue, Mar 22, 2011	55.77	55.77	55.25	55.34
1150	AMEX	VOE	Mon, Mar 21, 2011	55.60	55.67	55.30	55.64
1149	AMEX	VOE	Fri, Mar 18, 2011	55.00	55.05	54.56	54.72
1148	AMEX	VOE	Thu, Mar 17, 2011	54.70	54.74	54.00	54.27
1147	AMEX	VOE	Wed, Mar 16, 2011	54.42	54.67	53.45	53.69
1146	AMEX	VOE	Tue, Mar 15, 2011	53.60	54.74	53.36	54.43
1145	AMEX	VOE	Mon, Mar 14, 2011	55.05	55.22	54.62	54.99
1144	AMEX	VOE	Fri, Mar 11, 2011	54.68	55.50	54.68	55.40
1143	AMEX	VOE	Thu, Mar 10, 2011	55.40	55.40	54.88	54.89
1142	AMEX	VOE	Wed, Mar 9, 2011	56.08	56.19	55.75	56.04
1141	AMEX	VOE	Tue, Mar 8, 2011	55.54	56.32	55.33	56.18
1140	AMEX	VOE	Mon, Mar 7, 2011	56.20	56.28	55.12	55.40
1139	AMEX	VOE	Fri, Mar 4, 2011	56.54	56.54	55.60	55.94
1138	AMEX	VOE	Thu, Mar 3, 2011	56.14	56.43	55.97	56.36
1137	AMEX	VOE	Wed, Mar 2, 2011	55.11	55.60	55.11	55.32
1136	AMEX	VOE	Tue, Mar 1, 2011	56.46	56.46	55.20	55.22
1135	AMEX	VOE	Mon, Feb 28, 2011	56.47	56.47	56.00	56.29
1134	AMEX	VOE	Fri, Feb 25, 2011	55.49	56.04	55.45	56.04
1133	AMEX	VOE	Thu, Feb 24, 2011	55.03	55.40	54.54	55.08
1132	AMEX	VOE	Wed, Feb 23, 2011	55.78	55.90	54.66	55.09
1131	AMEX	VOE	Tue, Feb 22, 2011	56.61	56.74	55.70	55.78
1130	AMEX	VOE	Fri, Feb 18, 2011	57.41	57.41	56.99	57.17
1129	AMEX	VOE	Thu, Feb 17, 2011	56.64	57.16	56.64	57.13
1128	AMEX	VOE	Wed, Feb 16, 2011	56.54	56.81	56.50	56.74
1127	AMEX	VOE	Tue, Feb 15, 2011	56.29	56.41	56.13	56.27
1126	AMEX	VOE	Mon, Feb 14, 2011	56.45	56.45	56.21	56.45
1125	AMEX	VOE	Fri, Feb 11, 2011	55.74	56.34	55.72	56.27
1124	AMEX	VOE	Thu, Feb 10, 2011	55.58	55.90	55.47	55.86
1123	AMEX	VOE	Wed, Feb 9, 2011	55.89	55.97	55.69	55.80
1122	AMEX	VOE	Tue, Feb 8, 2011	56.02	56.03	55.65	56.03
1121	AMEX	VOE	Mon, Feb 7, 2011	55.57	56.00	55.57	55.83
1120	AMEX	VOE	Fri, Feb 4, 2011	55.30	55.40	55.03	55.40
1119	AMEX	VOE	Thu, Feb 3, 2011	54.96	55.29	54.69	55.23
1118	AMEX	VOE	Wed, Feb 2, 2011	54.97	55.16	54.89	54.92
1117	AMEX	VOE	Tue, Feb 1, 2011	54.77	55.15	54.64	55.09
1116	AMEX	VOE	Mon, Jan 31, 2011	54.09	54.49	54.06	54.27
1115	AMEX	VOE	Fri, Jan 28, 2011	55.01	55.03	53.85	53.91
1114	AMEX	VOE	Thu, Jan 27, 2011	54.57	55.00	54.55	54.93
1113	AMEX	VOE	Wed, Jan 26, 2011	54.34	54.59	54.15	54.52
1112	AMEX	VOE	Tue, Jan 25, 2011	53.88	54.11	53.66	54.11
1111	AMEX	VOE	Mon, Jan 24, 2011	53.68	54.11	53.63	54.04
1110	AMEX	VOE	Fri, Jan 21, 2011	53.99	54.02	53.56	53.63
1109	AMEX	VOE	Thu, Jan 20, 2011	53.71	53.82	53.35	53.65
1108	AMEX	VOE	Wed, Jan 19, 2011	54.57	54.58	53.64	53.71
1107	AMEX	VOE	Tue, Jan 18, 2011	54.28	54.59	54.22	54.58
1106	AMEX	VOE	Fri, Jan 14, 2011	53.94	54.37	53.81	54.37
1105	AMEX	VOE	Thu, Jan 13, 2011	54.11	54.12	53.85	53.96
1104	AMEX	VOE	Wed, Jan 12, 2011	53.91	54.07	53.81	54.02
1103	AMEX	VOE	Tue, Jan 11, 2011	53.61	53.69	53.39	53.57
1102	AMEX	VOE	Mon, Jan 10, 2011	53.10	53.42	52.80	53.36
1101	AMEX	VOE	Fri, Jan 7, 2011	53.62	53.72	52.85	53.32
1100	AMEX	VOE	Thu, Jan 6, 2011	53.64	53.64	53.31	53.40
1099	AMEX	VOE	Wed, Jan 5, 2011	53.28	53.55	53.11	53.52
1098	AMEX	VOE	Tue, Jan 4, 2011	53.83	53.91	53.00	53.32
1097	AMEX	VOE	Mon, Jan 3, 2011	53.50	53.78	53.42	53.66
1096	AMEX	VOE	Fri, Dec 31, 2010	53.11	53.21	53.00	53.01
1095	AMEX	VOE	Thu, Dec 30, 2010	53.16	53.24	53.06	53.14
1094	AMEX	VOE	Wed, Dec 29, 2010	53.17	53.19	53.04	53.10
1093	AMEX	VOE	Tue, Dec 28, 2010	53.14	53.21	52.87	53.02
1092	AMEX	VOE	Mon, Dec 27, 2010	52.86	53.07	52.65	53.03
1091	AMEX	VOE	Thu, Dec 23, 2010	54.09	54.14	53.89	53.94
1090	AMEX	VOE	Wed, Dec 22, 2010	53.98	54.20	53.88	54.12
1089	AMEX	VOE	Tue, Dec 21, 2010	53.69	53.87	53.56	53.84
1088	AMEX	VOE	Mon, Dec 20, 2010	53.36	53.51	53.19	53.42
1087	AMEX	VOE	Fri, Dec 17, 2010	53.14	53.33	53.05	53.25
1086	AMEX	VOE	Thu, Dec 16, 2010	52.74	53.10	52.53	53.07
1085	AMEX	VOE	Wed, Dec 15, 2010	52.99	53.24	52.64	52.66
1084	AMEX	VOE	Tue, Dec 14, 2010	53.20	53.33	52.89	53.02
1083	AMEX	VOE	Mon, Dec 13, 2010	53.42	53.45	53.06	53.07
1082	AMEX	VOE	Fri, Dec 10, 2010	52.90	53.18	52.80	53.16
1081	AMEX	VOE	Thu, Dec 9, 2010	52.85	52.93	52.53	52.73
1080	AMEX	VOE	Wed, Dec 8, 2010	52.63	52.77	52.34	52.53
1079	AMEX	VOE	Tue, Dec 7, 2010	53.07	53.07	52.49	52.50
1078	AMEX	VOE	Mon, Dec 6, 2010	52.31	52.55	52.24	52.48
1077	AMEX	VOE	Fri, Dec 3, 2010	52.04	52.55	52.00	52.50
1076	AMEX	VOE	Thu, Dec 2, 2010	51.46	52.25	51.46	52.23
1075	AMEX	VOE	Wed, Dec 1, 2010	51.09	51.40	51.05	51.34
1074	AMEX	VOE	Tue, Nov 30, 2010	50.08	50.54	50.00	50.30
1073	AMEX	VOE	Mon, Nov 29, 2010	50.29	50.68	50.00	50.62
1072	AMEX	VOE	Fri, Nov 26, 2010	50.71	50.86	50.50	50.71
1071	AMEX	VOE	Wed, Nov 24, 2010	50.52	51.00	50.52	50.97
1070	AMEX	VOE	Tue, Nov 23, 2010	50.24	50.34	50.00	50.11
1069	AMEX	VOE	Mon, Nov 22, 2010	50.41	50.84	50.31	50.82
1068	AMEX	VOE	Fri, Nov 19, 2010	50.41	50.72	50.17	50.72
1067	AMEX	VOE	Thu, Nov 18, 2010	50.33	50.75	50.33	50.55
1066	AMEX	VOE	Wed, Nov 17, 2010	49.77	50.03	49.61	49.89
1065	AMEX	VOE	Tue, Nov 16, 2010	50.25	50.27	49.42	49.71
1064	AMEX	VOE	Mon, Nov 15, 2010	50.94	51.11	50.58	50.63
1063	AMEX	VOE	Fri, Nov 12, 2010	51.02	51.20	50.45	50.65
1062	AMEX	VOE	Thu, Nov 11, 2010	50.93	51.47	50.93	51.37
1061	AMEX	VOE	Wed, Nov 10, 2010	51.20	51.48	50.75	51.48
1060	AMEX	VOE	Tue, Nov 9, 2010	52.05	52.05	51.01	51.16
1059	AMEX	VOE	Mon, Nov 8, 2010	51.85	51.94	51.57	51.87
1058	AMEX	VOE	Fri, Nov 5, 2010	51.85	52.13	51.71	51.97
1057	AMEX	VOE	Thu, Nov 4, 2010	51.42	51.79	51.22	51.78
1056	AMEX	VOE	Wed, Nov 3, 2010	50.71	50.73	50.13	50.68
1055	AMEX	VOE	Tue, Nov 2, 2010	50.53	50.68	50.37	50.62
1054	AMEX	VOE	Mon, Nov 1, 2010	50.39	50.62	49.79	50.09
1053	AMEX	VOE	Fri, Oct 29, 2010	49.81	50.19	49.81	50.12
1052	AMEX	VOE	Thu, Oct 28, 2010	50.30	50.42	49.66	49.91
1051	AMEX	VOE	Wed, Oct 27, 2010	49.83	50.06	49.59	50.05
1050	AMEX	VOE	Tue, Oct 26, 2010	50.07	50.33	49.92	50.17
1049	AMEX	VOE	Mon, Oct 25, 2010	50.52	50.83	50.32	50.36
1048	AMEX	VOE	Fri, Oct 22, 2010	50.28	50.28	50.06	50.19
1047	AMEX	VOE	Thu, Oct 21, 2010	50.37	50.63	49.79	50.07
1046	AMEX	VOE	Wed, Oct 20, 2010	49.73	50.33	49.71	50.12
1045	AMEX	VOE	Tue, Oct 19, 2010	49.73	50.18	49.35	49.57
1044	AMEX	VOE	Mon, Oct 18, 2010	50.15	50.35	50.05	50.30
1043	AMEX	VOE	Fri, Oct 15, 2010	50.46	50.46	49.68	50.04
1042	AMEX	VOE	Thu, Oct 14, 2010	50.13	50.25	49.65	49.91
1041	AMEX	VOE	Wed, Oct 13, 2010	50.17	50.43	49.88	50.17
1040	AMEX	VOE	Tue, Oct 12, 2010	49.47	49.90	49.22	49.79
1039	AMEX	VOE	Mon, Oct 11, 2010	49.56	49.81	49.52	49.65
1038	AMEX	VOE	Fri, Oct 8, 2010	49.23	49.63	49.02	49.49
1037	AMEX	VOE	Thu, Oct 7, 2010	49.40	49.40	48.87	49.17
1036	AMEX	VOE	Wed, Oct 6, 2010	49.30	49.37	48.94	49.14
1035	AMEX	VOE	Tue, Oct 5, 2010	48.78	49.36	48.66	49.32
1034	AMEX	VOE	Mon, Oct 4, 2010	48.56	48.73	48.04	48.30
1033	AMEX	VOE	Fri, Oct 1, 2010	48.85	48.89	48.33	48.65
1032	AMEX	VOE	Thu, Sep 30, 2010	48.76	49.13	48.20	48.45
1031	AMEX	VOE	Wed, Sep 29, 2010	48.35	48.64	48.16	48.46
1030	AMEX	VOE	Tue, Sep 28, 2010	48.22	48.51	47.55	48.45
1029	AMEX	VOE	Mon, Sep 27, 2010	48.22	48.31	47.97	48.03
1028	AMEX	VOE	Fri, Sep 24, 2010	47.61	48.25	47.61	48.25
1027	AMEX	VOE	Thu, Sep 23, 2010	47.17	47.66	47.00	47.06
1026	AMEX	VOE	Wed, Sep 22, 2010	47.86	48.11	47.44	47.54
1025	AMEX	VOE	Tue, Sep 21, 2010	48.23	48.41	47.82	47.97
1024	AMEX	VOE	Mon, Sep 20, 2010	47.64	48.36	47.49	48.31
1023	AMEX	VOE	Fri, Sep 17, 2010	47.69	47.69	47.25	47.47
1022	AMEX	VOE	Thu, Sep 16, 2010	47.43	47.52	47.22	47.39
1021	AMEX	VOE	Wed, Sep 15, 2010	47.28	47.64	47.10	47.56
1020	AMEX	VOE	Tue, Sep 14, 2010	47.43	47.69	47.15	47.45
1019	AMEX	VOE	Mon, Sep 13, 2010	47.35	47.55	47.26	47.52
1018	AMEX	VOE	Fri, Sep 10, 2010	46.77	46.93	46.61	46.79
1017	AMEX	VOE	Thu, Sep 9, 2010	47.09	47.09	46.50	46.69
1016	AMEX	VOE	Wed, Sep 8, 2010	46.37	46.71	46.37	46.51
1015	AMEX	VOE	Tue, Sep 7, 2010	46.89	46.89	46.24	46.24
1014	AMEX	VOE	Fri, Sep 3, 2010	46.97	47.14	46.63	47.06
1013	AMEX	VOE	Thu, Sep 2, 2010	45.93	46.41	45.83	46.35
1012	AMEX	VOE	Wed, Sep 1, 2010	45.05	45.88	45.00	45.86
1011	AMEX	VOE	Tue, Aug 31, 2010	44.25	44.69	43.97	44.36
1010	AMEX	VOE	Mon, Aug 30, 2010	44.99	45.11	44.35	44.37
1009	AMEX	VOE	Fri, Aug 27, 2010	44.60	45.11	43.81	45.10
1008	AMEX	VOE	Thu, Aug 26, 2010	44.71	44.86	44.09	44.16
1007	AMEX	VOE	Wed, Aug 25, 2010	43.89	44.57	43.64	44.45
1006	AMEX	VOE	Tue, Aug 24, 2010	44.28	44.53	43.79	44.19
1005	AMEX	VOE	Mon, Aug 23, 2010	45.34	45.52	44.82	44.82
1004	AMEX	VOE	Fri, Aug 20, 2010	44.98	45.13	44.68	45.09
1003	AMEX	VOE	Thu, Aug 19, 2010	45.89	45.97	45.08	45.27
1002	AMEX	VOE	Wed, Aug 18, 2010	45.98	46.39	45.66	46.14
1001	AMEX	VOE	Tue, Aug 17, 2010	45.58	46.28	45.54	45.97
1000	AMEX	VOE	Mon, Aug 16, 2010	44.89	45.40	44.79	45.26
999	AMEX	VOE	Fri, Aug 13, 2010	45.14	45.56	45.14	45.26
998	AMEX	VOE	Thu, Aug 12, 2010	44.75	45.51	44.55	45.31
997	AMEX	VOE	Wed, Aug 11, 2010	46.26	46.27	45.61	45.68
996	AMEX	VOE	Tue, Aug 10, 2010	47.23	47.51	46.89	47.17
995	AMEX	VOE	Mon, Aug 9, 2010	47.85	47.85	47.44	47.76
994	AMEX	VOE	Fri, Aug 6, 2010	46.92	47.49	46.72	47.39
993	AMEX	VOE	Thu, Aug 5, 2010	47.34	47.58	47.25	47.49
992	AMEX	VOE	Wed, Aug 4, 2010	47.43	47.64	47.28	47.60
991	AMEX	VOE	Tue, Aug 3, 2010	47.52	47.67	47.17	47.29
990	AMEX	VOE	Mon, Aug 2, 2010	47.55	47.82	47.25	47.78
989	AMEX	VOE	Fri, Jul 30, 2010	46.07	46.94	45.95	46.76
988	AMEX	VOE	Thu, Jul 29, 2010	47.43	47.43	46.29	46.73
987	AMEX	VOE	Wed, Jul 28, 2010	47.59	47.60	46.89	47.05
986	AMEX	VOE	Tue, Jul 27, 2010	48.09	48.11	47.40	47.60
985	AMEX	VOE	Mon, Jul 26, 2010	47.10	47.79	46.88	47.79
984	AMEX	VOE	Fri, Jul 23, 2010	46.30	46.91	46.09	46.89
983	AMEX	VOE	Thu, Jul 22, 2010	45.66	46.47	45.66	46.32
982	AMEX	VOE	Wed, Jul 21, 2010	46.24	46.29	44.98	45.07
981	AMEX	VOE	Tue, Jul 20, 2010	44.57	45.92	44.50	45.83
980	AMEX	VOE	Mon, Jul 19, 2010	45.00	45.41	44.59	45.27
979	AMEX	VOE	Fri, Jul 16, 2010	46.02	46.13	44.78	44.84
978	AMEX	VOE	Thu, Jul 15, 2010	46.48	46.49	45.68	46.39
977	AMEX	VOE	Wed, Jul 14, 2010	46.49	46.64	46.06	46.45
976	AMEX	VOE	Tue, Jul 13, 2010	46.25	46.75	46.13	46.59
975	AMEX	VOE	Mon, Jul 12, 2010	45.66	45.90	45.31	45.68
974	AMEX	VOE	Fri, Jul 9, 2010	45.32	45.86	45.21	45.86
973	AMEX	VOE	Thu, Jul 8, 2010	45.28	45.42	44.77	45.26
972	AMEX	VOE	Wed, Jul 7, 2010	43.30	44.89	43.20	44.82
971	AMEX	VOE	Tue, Jul 6, 2010	43.85	44.20	42.85	43.22
970	AMEX	VOE	Fri, Jul 2, 2010	43.69	43.80	42.98	43.17
969	AMEX	VOE	Thu, Jul 1, 2010	43.73	43.92	42.64	43.48
968	AMEX	VOE	Wed, Jun 30, 2010	44.20	44.79	43.75	43.81
967	AMEX	VOE	Tue, Jun 29, 2010	45.27	45.27	44.02	44.26
966	AMEX	VOE	Mon, Jun 28, 2010	46.12	46.28	45.79	45.95
965	AMEX	VOE	Fri, Jun 25, 2010	45.76	46.17	45.38	46.05
964	AMEX	VOE	Thu, Jun 24, 2010	46.14	46.27	45.53	45.53
963	AMEX	VOE	Wed, Jun 23, 2010	46.51	46.74	46.00	46.43
962	AMEX	VOE	Tue, Jun 22, 2010	47.65	47.87	46.52	46.58
961	AMEX	VOE	Mon, Jun 21, 2010	48.61	48.64	47.43	47.64
960	AMEX	VOE	Fri, Jun 18, 2010	48.08	48.08	47.70	47.91
959	AMEX	VOE	Thu, Jun 17, 2010	48.21	48.21	47.45	47.97
958	AMEX	VOE	Wed, Jun 16, 2010	47.91	48.23	47.62	47.93
957	AMEX	VOE	Tue, Jun 15, 2010	47.36	48.17	47.16	48.14
956	AMEX	VOE	Mon, Jun 14, 2010	47.27	47.56	46.81	46.97
955	AMEX	VOE	Fri, Jun 11, 2010	45.94	46.77	45.88	46.76
954	AMEX	VOE	Thu, Jun 10, 2010	45.78	46.38	45.61	46.35
953	AMEX	VOE	Wed, Jun 9, 2010	45.15	45.91	44.64	44.78
952	AMEX	VOE	Tue, Jun 8, 2010	44.50	44.78	43.76	44.78
951	AMEX	VOE	Mon, Jun 7, 2010	45.36	45.45	44.32	44.33
950	AMEX	VOE	Fri, Jun 4, 2010	45.91	46.45	45.00	45.14
949	AMEX	VOE	Thu, Jun 3, 2010	47.02	47.19	46.55	47.10
948	AMEX	VOE	Wed, Jun 2, 2010	45.92	46.79	45.56	46.79
947	AMEX	VOE	Tue, Jun 1, 2010	46.15	46.79	45.50	45.50
946	AMEX	VOE	Fri, May 28, 2010	47.08	47.28	46.43	46.74
945	AMEX	VOE	Thu, May 27, 2010	46.62	47.20	46.10	47.20
944	AMEX	VOE	Wed, May 26, 2010	45.45	46.22	45.14	45.30
943	AMEX	VOE	Tue, May 25, 2010	43.91	45.26	43.50	45.22
942	AMEX	VOE	Mon, May 24, 2010	45.68	46.09	45.20	45.21
941	AMEX	VOE	Fri, May 21, 2010	44.21	45.94	43.97	45.81
940	AMEX	VOE	Thu, May 20, 2010	46.01	46.08	44.94	44.95
939	AMEX	VOE	Wed, May 19, 2010	47.15	47.81	46.34	47.13
938	AMEX	VOE	Tue, May 18, 2010	48.95	49.08	47.40	47.51
937	AMEX	VOE	Mon, May 17, 2010	48.52	48.72	47.28	48.42
936	AMEX	VOE	Fri, May 14, 2010	49.10	49.10	47.90	48.24
935	AMEX	VOE	Thu, May 13, 2010	49.98	50.20	49.38	49.44
934	AMEX	VOE	Wed, May 12, 2010	49.53	50.13	49.40	50.07
933	AMEX	VOE	Tue, May 11, 2010	48.57	49.79	48.40	49.04
932	AMEX	VOE	Mon, May 10, 2010	48.83	51.12	47.58	49.13
931	AMEX	VOE	Fri, May 7, 2010	47.14	47.96	45.92	46.58
930	AMEX	VOE	Thu, May 6, 2010	49.15	49.53	0.15	47.54
929	AMEX	VOE	Wed, May 5, 2010	49.48	50.04	48.91	49.32
928	AMEX	VOE	Tue, May 4, 2010	50.58	50.66	49.63	49.87
927	AMEX	VOE	Mon, May 3, 2010	50.73	51.33	50.73	51.25
926	AMEX	VOE	Fri, Apr 30, 2010	51.54	51.61	50.50	50.50
925	AMEX	VOE	Thu, Apr 29, 2010	51.04	51.61	51.00	51.47
924	AMEX	VOE	Wed, Apr 28, 2010	50.68	50.94	50.25	50.68
923	AMEX	VOE	Tue, Apr 27, 2010	51.66	51.77	50.26	50.33
922	AMEX	VOE	Mon, Apr 26, 2010	52.26	52.43	51.90	51.92
921	AMEX	VOE	Fri, Apr 23, 2010	51.73	52.17	51.56	52.17
920	AMEX	VOE	Thu, Apr 22, 2010	50.61	51.64	50.46	51.61
919	AMEX	VOE	Wed, Apr 21, 2010	50.89	51.10	50.68	51.02
918	AMEX	VOE	Tue, Apr 20, 2010	50.28	50.79	50.19	50.79
917	AMEX	VOE	Mon, Apr 19, 2010	49.81	50.10	49.29	49.96
916	AMEX	VOE	Fri, Apr 16, 2010	50.72	50.75	49.66	49.91
915	AMEX	VOE	Thu, Apr 15, 2010	50.86	50.99	50.72	50.79
914	AMEX	VOE	Wed, Apr 14, 2010	50.48	50.90	50.38	50.88
913	AMEX	VOE	Tue, Apr 13, 2010	50.10	50.31	49.88	50.26
912	AMEX	VOE	Mon, Apr 12, 2010	50.24	50.34	50.11	50.23
911	AMEX	VOE	Fri, Apr 9, 2010	49.85	50.13	49.75	50.13
910	AMEX	VOE	Thu, Apr 8, 2010	49.50	49.82	49.24	49.79
909	AMEX	VOE	Wed, Apr 7, 2010	50.10	50.10	49.43	49.71
908	AMEX	VOE	Tue, Apr 6, 2010	49.65	50.21	49.62	50.14
907	AMEX	VOE	Mon, Apr 5, 2010	49.30	49.80	49.22	49.79
906	AMEX	VOE	Thu, Apr 1, 2010	49.03	49.21	48.77	49.07
905	AMEX	VOE	Wed, Mar 31, 2010	48.59	48.93	48.50	48.59
904	AMEX	VOE	Tue, Mar 30, 2010	48.81	48.97	48.54	48.75
903	AMEX	VOE	Mon, Mar 29, 2010	48.66	48.84	48.55	48.78
902	AMEX	VOE	Fri, Mar 26, 2010	48.48	48.83	48.16	48.43
901	AMEX	VOE	Thu, Mar 25, 2010	49.04	49.17	48.36	48.37
900	AMEX	VOE	Wed, Mar 24, 2010	48.81	48.95	48.68	48.74
899	AMEX	VOE	Tue, Mar 23, 2010	48.67	48.99	48.51	48.98
898	AMEX	VOE	Mon, Mar 22, 2010	47.85	48.62	47.75	48.57
897	AMEX	VOE	Fri, Mar 19, 2010	48.70	48.73	48.01	48.18
896	AMEX	VOE	Thu, Mar 18, 2010	48.91	48.91	48.47	48.58
895	AMEX	VOE	Wed, Mar 17, 2010	48.66	49.07	48.60	48.86
894	AMEX	VOE	Tue, Mar 16, 2010	47.95	48.46	47.86	48.45
893	AMEX	VOE	Mon, Mar 15, 2010	47.90	47.90	47.41	47.79
892	AMEX	VOE	Fri, Mar 12, 2010	48.12	48.13	47.77	47.92
891	AMEX	VOE	Thu, Mar 11, 2010	47.48	47.90	47.30	47.86
890	AMEX	VOE	Wed, Mar 10, 2010	47.31	47.69	47.28	47.64
889	AMEX	VOE	Tue, Mar 9, 2010	47.10	47.48	47.02	47.28
888	AMEX	VOE	Mon, Mar 8, 2010	47.06	47.32	47.06	47.26
887	AMEX	VOE	Fri, Mar 5, 2010	46.73	47.15	46.59	47.12
886	AMEX	VOE	Thu, Mar 4, 2010	46.36	46.46	46.15	46.40
885	AMEX	VOE	Wed, Mar 3, 2010	46.37	46.56	46.18	46.26
884	AMEX	VOE	Tue, Mar 2, 2010	46.20	46.42	46.11	46.28
883	AMEX	VOE	Mon, Mar 1, 2010	45.59	46.04	45.54	46.00
882	AMEX	VOE	Fri, Feb 26, 2010	45.28	45.49	45.07	45.42
881	AMEX	VOE	Thu, Feb 25, 2010	44.59	45.34	44.49	45.31
880	AMEX	VOE	Wed, Feb 24, 2010	45.05	45.27	44.81	45.24
879	AMEX	VOE	Tue, Feb 23, 2010	45.48	45.48	44.83	44.90
878	AMEX	VOE	Mon, Feb 22, 2010	45.80	45.82	45.50	45.61
877	AMEX	VOE	Fri, Feb 19, 2010	45.29	45.64	45.12	45.58
876	AMEX	VOE	Thu, Feb 18, 2010	44.94	45.36	44.90	45.33
875	AMEX	VOE	Wed, Feb 17, 2010	45.00	45.05	44.76	44.94
874	AMEX	VOE	Tue, Feb 16, 2010	44.32	44.74	44.13	44.72
873	AMEX	VOE	Fri, Feb 12, 2010	43.26	43.87	43.10	43.87
872	AMEX	VOE	Thu, Feb 11, 2010	43.19	43.83	42.97	43.82
871	AMEX	VOE	Wed, Feb 10, 2010	43.19	43.53	42.76	43.30
870	AMEX	VOE	Tue, Feb 9, 2010	43.26	43.58	42.81	43.21
869	AMEX	VOE	Mon, Feb 8, 2010	43.08	43.35	42.66	42.66
868	AMEX	VOE	Fri, Feb 5, 2010	42.92	42.98	42.00	42.98
867	AMEX	VOE	Thu, Feb 4, 2010	44.04	44.04	42.86	42.86
866	AMEX	VOE	Wed, Feb 3, 2010	44.53	44.67	44.25	44.38
865	AMEX	VOE	Tue, Feb 2, 2010	44.18	44.83	43.97	44.81
864	AMEX	VOE	Mon, Feb 1, 2010	43.38	44.03	43.38	44.02
863	AMEX	VOE	Fri, Jan 29, 2010	44.06	44.38	43.19	43.36
862	AMEX	VOE	Thu, Jan 28, 2010	44.52	44.55	43.63	43.86
861	AMEX	VOE	Wed, Jan 27, 2010	44.22	44.38	43.60	44.36
860	AMEX	VOE	Tue, Jan 26, 2010	44.35	44.72	44.16	44.18
859	AMEX	VOE	Mon, Jan 25, 2010	44.64	44.75	44.17	44.41
858	AMEX	VOE	Fri, Jan 22, 2010	45.26	45.29	44.16	44.23
857	AMEX	VOE	Thu, Jan 21, 2010	46.07	46.29	45.28	45.31
856	AMEX	VOE	Wed, Jan 20, 2010	45.99	45.99	45.50	45.97
855	AMEX	VOE	Tue, Jan 19, 2010	45.80	46.35	45.66	46.35
854	AMEX	VOE	Fri, Jan 15, 2010	46.22	46.22	45.50	45.70
853	AMEX	VOE	Thu, Jan 14, 2010	46.00	46.26	45.93	46.22
852	AMEX	VOE	Wed, Jan 13, 2010	45.61	46.06	45.30	46.05
851	AMEX	VOE	Tue, Jan 12, 2010	45.77	45.77	45.25	45.46
850	AMEX	VOE	Mon, Jan 11, 2010	46.19	46.19	45.78	46.00
849	AMEX	VOE	Fri, Jan 8, 2010	45.69	45.96	45.60	45.96
848	AMEX	VOE	Thu, Jan 7, 2010	45.42	45.84	45.22	45.81
847	AMEX	VOE	Wed, Jan 6, 2010	45.14	45.49	45.14	45.48
846	AMEX	VOE	Tue, Jan 5, 2010	45.03	45.17	44.84	45.16
845	AMEX	VOE	Mon, Jan 4, 2010	44.80	45.10	44.72	45.02
844	AMEX	VOE	Thu, Dec 31, 2009	45.01	45.01	44.35	44.37
843	AMEX	VOE	Wed, Dec 30, 2009	44.82	44.89	44.66	44.89
842	AMEX	VOE	Tue, Dec 29, 2009	45.08	45.15	44.90	44.93
841	AMEX	VOE	Mon, Dec 28, 2009	45.19	45.28	44.87	45.02
840	AMEX	VOE	Thu, Dec 24, 2009	44.78	45.05	44.78	45.05
839	AMEX	VOE	Wed, Dec 23, 2009	45.46	45.60	45.26	45.55
838	AMEX	VOE	Tue, Dec 22, 2009	45.06	45.30	44.98	45.27
837	AMEX	VOE	Mon, Dec 21, 2009	44.62	44.99	44.62	44.93
836	AMEX	VOE	Fri, Dec 18, 2009	44.35	44.47	43.94	44.40
835	AMEX	VOE	Thu, Dec 17, 2009	44.42	44.52	44.14	44.22
834	AMEX	VOE	Wed, Dec 16, 2009	44.53	44.87	44.53	44.68
833	AMEX	VOE	Tue, Dec 15, 2009	44.47	44.64	44.25	44.36
832	AMEX	VOE	Mon, Dec 14, 2009	44.28	44.67	44.18	44.64
831	AMEX	VOE	Fri, Dec 11, 2009	43.85	44.06	43.64	44.06
830	AMEX	VOE	Thu, Dec 10, 2009	43.75	43.82	43.52	43.62
829	AMEX	VOE	Wed, Dec 9, 2009	43.33	43.54	43.07	43.44
828	AMEX	VOE	Tue, Dec 8, 2009	43.53	43.66	43.11	43.38
827	AMEX	VOE	Mon, Dec 7, 2009	43.70	44.08	43.58	43.77
826	AMEX	VOE	Fri, Dec 4, 2009	43.99	44.26	43.19	43.78
825	AMEX	VOE	Thu, Dec 3, 2009	43.95	44.23	43.24	43.30
824	AMEX	VOE	Wed, Dec 2, 2009	43.43	43.94	43.43	43.75
823	AMEX	VOE	Tue, Dec 1, 2009	43.32	43.63	43.20	43.46
822	AMEX	VOE	Mon, Nov 30, 2009	42.47	42.92	42.35	42.88
821	AMEX	VOE	Fri, Nov 27, 2009	41.92	42.98	41.74	42.54
820	AMEX	VOE	Wed, Nov 25, 2009	43.26	43.51	43.13	43.51
819	AMEX	VOE	Tue, Nov 24, 2009	43.28	43.28	42.75	43.08
818	AMEX	VOE	Mon, Nov 23, 2009	43.38	43.75	43.09	43.23
817	AMEX	VOE	Fri, Nov 20, 2009	42.66	42.83	42.47	42.73
816	AMEX	VOE	Thu, Nov 19, 2009	43.46	43.46	42.67	42.94
815	AMEX	VOE	Wed, Nov 18, 2009	43.78	43.93	43.56	43.81
814	AMEX	VOE	Tue, Nov 17, 2009	43.72	43.89	43.48	43.83
813	AMEX	VOE	Mon, Nov 16, 2009	43.46	44.09	43.41	43.86
812	AMEX	VOE	Fri, Nov 13, 2009	42.86	43.22	42.54	43.00
811	AMEX	VOE	Thu, Nov 12, 2009	43.35	43.53	42.60	42.65
810	AMEX	VOE	Wed, Nov 11, 2009	43.43	43.69	43.11	43.30
809	AMEX	VOE	Tue, Nov 10, 2009	42.97	43.21	42.63	43.00
808	AMEX	VOE	Mon, Nov 9, 2009	42.28	43.09	42.28	43.06
807	AMEX	VOE	Fri, Nov 6, 2009	41.61	42.16	41.52	41.88
806	AMEX	VOE	Thu, Nov 5, 2009	41.45	41.95	41.23	41.94
805	AMEX	VOE	Wed, Nov 4, 2009	41.52	41.86	40.93	40.98
804	AMEX	VOE	Tue, Nov 3, 2009	40.43	41.23	40.25	41.19
803	AMEX	VOE	Mon, Nov 2, 2009	40.71	41.32	40.02	40.67
802	AMEX	VOE	Fri, Oct 30, 2009	41.77	41.79	40.38	40.57
801	AMEX	VOE	Thu, Oct 29, 2009	41.07	42.04	41.07	41.93
800	AMEX	VOE	Wed, Oct 28, 2009	42.01	42.04	40.62	40.67
799	AMEX	VOE	Tue, Oct 27, 2009	42.71	42.81	42.07	42.12
798	AMEX	VOE	Mon, Oct 26, 2009	43.23	43.92	42.47	42.60
797	AMEX	VOE	Fri, Oct 23, 2009	44.12	44.12	43.09	43.22
796	AMEX	VOE	Thu, Oct 22, 2009	43.34	44.05	42.86	43.90
795	AMEX	VOE	Wed, Oct 21, 2009	43.72	44.35	43.34	43.35
794	AMEX	VOE	Tue, Oct 20, 2009	44.28	44.28	43.62	43.85
793	AMEX	VOE	Mon, Oct 19, 2009	43.85	44.40	43.65	44.26
792	AMEX	VOE	Fri, Oct 16, 2009	43.96	43.96	43.49	43.74
791	AMEX	VOE	Thu, Oct 15, 2009	43.85	44.30	43.77	44.30
790	AMEX	VOE	Wed, Oct 14, 2009	43.80	44.15	43.59	44.15
789	AMEX	VOE	Tue, Oct 13, 2009	43.19	43.35	42.90	43.23
788	AMEX	VOE	Mon, Oct 12, 2009	43.42	43.68	43.26	43.41
787	AMEX	VOE	Fri, Oct 9, 2009	42.81	43.23	42.81	43.23
786	AMEX	VOE	Thu, Oct 8, 2009	42.71	43.14	42.57	42.98
785	AMEX	VOE	Wed, Oct 7, 2009	42.24	42.32	41.93	42.29
784	AMEX	VOE	Tue, Oct 6, 2009	42.06	42.63	41.82	42.23
783	AMEX	VOE	Mon, Oct 5, 2009	40.86	41.72	40.81	41.71
782	AMEX	VOE	Fri, Oct 2, 2009	40.55	41.12	40.10	40.64
781	AMEX	VOE	Thu, Oct 1, 2009	42.41	42.43	41.13	41.13
780	AMEX	VOE	Wed, Sep 30, 2009	42.96	43.04	42.12	42.62
779	AMEX	VOE	Tue, Sep 29, 2009	42.86	43.15	42.62	42.83
778	AMEX	VOE	Mon, Sep 28, 2009	41.83	42.80	41.82	42.80
777	AMEX	VOE	Fri, Sep 25, 2009	41.90	42.13	41.55	41.71
776	AMEX	VOE	Thu, Sep 24, 2009	43.00	43.07	41.82	41.98
775	AMEX	VOE	Wed, Sep 23, 2009	43.70	43.70	42.83	42.83
774	AMEX	VOE	Tue, Sep 22, 2009	43.40	43.57	43.21	43.46
773	AMEX	VOE	Mon, Sep 21, 2009	42.87	43.17	42.63	43.01
772	AMEX	VOE	Fri, Sep 18, 2009	43.65	43.65	42.99	43.24
771	AMEX	VOE	Thu, Sep 17, 2009	43.48	44.00	42.95	43.21
770	AMEX	VOE	Wed, Sep 16, 2009	42.75	43.68	42.73	43.61
769	AMEX	VOE	Tue, Sep 15, 2009	42.12	42.89	41.95	42.76
768	AMEX	VOE	Mon, Sep 14, 2009	41.09	42.04	41.09	42.04
767	AMEX	VOE	Fri, Sep 11, 2009	41.61	41.82	41.26	41.51
766	AMEX	VOE	Thu, Sep 10, 2009	40.96	41.51	40.64	41.51
765	AMEX	VOE	Wed, Sep 9, 2009	40.50	41.06	40.24	40.96
764	AMEX	VOE	Tue, Sep 8, 2009	40.37	40.40	40.11	40.36
763	AMEX	VOE	Fri, Sep 4, 2009	39.28	39.83	39.00	39.83
762	AMEX	VOE	Thu, Sep 3, 2009	39.04	39.21	38.56	39.18
761	AMEX	VOE	Wed, Sep 2, 2009	38.96	39.10	38.61	38.69
760	AMEX	VOE	Tue, Sep 1, 2009	39.93	40.63	39.00	39.03
759	AMEX	VOE	Mon, Aug 31, 2009	40.16	40.37	39.99	40.23
758	AMEX	VOE	Fri, Aug 28, 2009	41.06	41.06	40.33	40.71
757	AMEX	VOE	Thu, Aug 27, 2009	40.48	40.66	39.77	40.53
756	AMEX	VOE	Wed, Aug 26, 2009	40.39	40.66	40.07	40.41
755	AMEX	VOE	Tue, Aug 25, 2009	40.46	40.92	40.36	40.46
754	AMEX	VOE	Mon, Aug 24, 2009	40.70	40.81	40.08	40.20
753	AMEX	VOE	Fri, Aug 21, 2009	39.94	40.46	39.80	40.34
752	AMEX	VOE	Thu, Aug 20, 2009	38.96	39.47	38.72	39.42
751	AMEX	VOE	Wed, Aug 19, 2009	38.25	39.07	38.14	38.99
750	AMEX	VOE	Tue, Aug 18, 2009	38.35	38.79	38.22	38.71
749	AMEX	VOE	Mon, Aug 17, 2009	38.70	38.70	38.14	38.17
748	AMEX	VOE	Fri, Aug 14, 2009	39.89	39.94	39.10	39.51
747	AMEX	VOE	Thu, Aug 13, 2009	39.81	39.94	39.29	39.91
746	AMEX	VOE	Wed, Aug 12, 2009	38.88	39.79	38.88	39.51
745	AMEX	VOE	Tue, Aug 11, 2009	39.36	39.40	38.68	38.87
744	AMEX	VOE	Mon, Aug 10, 2009	39.63	39.71	39.26	39.49
743	AMEX	VOE	Fri, Aug 7, 2009	39.34	40.08	39.07	39.80
742	AMEX	VOE	Thu, Aug 6, 2009	39.16	39.36	38.57	38.73
741	AMEX	VOE	Wed, Aug 5, 2009	39.10	39.15	38.49	39.04
740	AMEX	VOE	Tue, Aug 4, 2009	38.39	39.12	38.27	39.02
739	AMEX	VOE	Mon, Aug 3, 2009	38.10	38.55	37.92	38.50
738	AMEX	VOE	Fri, Jul 31, 2009	37.44	37.90	37.35	37.73
737	AMEX	VOE	Thu, Jul 30, 2009	37.30	37.80	37.30	37.51
736	AMEX	VOE	Wed, Jul 29, 2009	36.98	37.05	36.58	36.79
735	AMEX	VOE	Tue, Jul 28, 2009	37.15	37.40	36.83	37.27
734	AMEX	VOE	Mon, Jul 27, 2009	37.13	37.40	36.96	37.40
733	AMEX	VOE	Fri, Jul 24, 2009	36.41	37.12	36.35	37.10
732	AMEX	VOE	Thu, Jul 23, 2009	35.64	36.90	35.64	36.75
731	AMEX	VOE	Wed, Jul 22, 2009	35.34	35.82	35.22	35.62
730	AMEX	VOE	Tue, Jul 21, 2009	35.84	35.88	35.04	35.52
729	AMEX	VOE	Mon, Jul 20, 2009	35.34	35.63	35.19	35.58
728	AMEX	VOE	Fri, Jul 17, 2009	35.04	35.14	34.82	34.95
727	AMEX	VOE	Thu, Jul 16, 2009	34.41	35.30	34.39	35.14
726	AMEX	VOE	Wed, Jul 15, 2009	34.27	34.79	34.07	34.72
725	AMEX	VOE	Tue, Jul 14, 2009	33.25	33.62	33.09	33.62
724	AMEX	VOE	Mon, Jul 13, 2009	32.64	33.27	32.13	33.26
723	AMEX	VOE	Fri, Jul 10, 2009	32.29	32.51	32.00	32.42
722	AMEX	VOE	Thu, Jul 9, 2009	32.63	32.75	32.27	32.46
721	AMEX	VOE	Wed, Jul 8, 2009	32.60	32.62	31.71	32.20
720	AMEX	VOE	Tue, Jul 7, 2009	33.35	33.35	32.40	32.44
719	AMEX	VOE	Mon, Jul 6, 2009	32.92	33.22	32.69	33.22
718	AMEX	VOE	Thu, Jul 2, 2009	33.99	34.06	33.37	33.40
717	AMEX	VOE	Wed, Jul 1, 2009	34.29	34.71	34.29	34.46
716	AMEX	VOE	Tue, Jun 30, 2009	34.35	34.43	33.71	34.06
715	AMEX	VOE	Mon, Jun 29, 2009	34.00	34.35	33.74	34.28
714	AMEX	VOE	Fri, Jun 26, 2009	33.74	33.94	33.63	33.82
713	AMEX	VOE	Thu, Jun 25, 2009	32.92	33.92	32.86	33.86
712	AMEX	VOE	Wed, Jun 24, 2009	33.01	33.46	32.86	33.09
711	AMEX	VOE	Tue, Jun 23, 2009	32.84	32.96	32.35	32.69
710	AMEX	VOE	Mon, Jun 22, 2009	33.69	33.69	32.72	32.72
709	AMEX	VOE	Fri, Jun 19, 2009	34.28	34.35	33.87	34.07
708	AMEX	VOE	Thu, Jun 18, 2009	33.66	34.05	33.42	33.94
707	AMEX	VOE	Wed, Jun 17, 2009	33.84	33.93	33.18	33.58
706	AMEX	VOE	Tue, Jun 16, 2009	34.67	34.78	33.79	33.92
705	AMEX	VOE	Mon, Jun 15, 2009	35.12	35.15	34.33	34.51
704	AMEX	VOE	Fri, Jun 12, 2009	35.50	35.58	35.10	35.55
703	AMEX	VOE	Thu, Jun 11, 2009	35.41	36.07	35.41	36.02
702	AMEX	VOE	Wed, Jun 10, 2009	35.68	35.84	34.91	35.36
701	AMEX	VOE	Tue, Jun 9, 2009	35.47	35.64	35.08	35.49
700	AMEX	VOE	Mon, Jun 8, 2009	35.25	35.52	34.74	35.19
699	AMEX	VOE	Fri, Jun 5, 2009	35.83	36.06	35.10	35.37
698	AMEX	VOE	Thu, Jun 4, 2009	35.06	35.48	34.67	35.48
697	AMEX	VOE	Wed, Jun 3, 2009	35.28	35.28	34.41	34.71
696	AMEX	VOE	Tue, Jun 2, 2009	35.51	35.78	35.37	35.53
695	AMEX	VOE	Mon, Jun 1, 2009	35.19	35.81	34.80	35.58
694	AMEX	VOE	Fri, May 29, 2009	33.78	34.36	33.63	34.36
693	AMEX	VOE	Thu, May 28, 2009	33.56	33.74	32.89	33.70
692	AMEX	VOE	Wed, May 27, 2009	33.99	34.19	33.24	33.26
691	AMEX	VOE	Tue, May 26, 2009	32.32	34.03	32.32	33.96
690	AMEX	VOE	Fri, May 22, 2009	33.08	33.20	32.69	32.81
689	AMEX	VOE	Thu, May 21, 2009	33.13	33.23	32.52	32.94
688	AMEX	VOE	Wed, May 20, 2009	34.18	34.78	33.52	33.57
687	AMEX	VOE	Tue, May 19, 2009	33.92	34.35	33.60	33.87
686	AMEX	VOE	Mon, May 18, 2009	32.76	33.94	32.76	33.90
685	AMEX	VOE	Fri, May 15, 2009	32.84	33.14	32.22	32.44
684	AMEX	VOE	Thu, May 14, 2009	32.40	33.18	32.17	32.96
683	AMEX	VOE	Wed, May 13, 2009	33.29	33.31	32.32	32.39
682	AMEX	VOE	Tue, May 12, 2009	34.29	35.05	33.28	33.88
681	AMEX	VOE	Mon, May 11, 2009	34.75	35.90	34.31	34.37
680	AMEX	VOE	Fri, May 8, 2009	34.53	35.41	34.27	35.36
679	AMEX	VOE	Thu, May 7, 2009	35.38	35.54	33.70	33.89
678	AMEX	VOE	Wed, May 6, 2009	34.93	35.00	34.22	34.82
677	AMEX	VOE	Tue, May 5, 2009	34.39	34.67	34.02	34.38
676	AMEX	VOE	Mon, May 4, 2009	33.43	34.58	33.35	34.56
675	AMEX	VOE	Fri, May 1, 2009	32.84	33.36	32.70	33.00
674	AMEX	VOE	Thu, Apr 30, 2009	33.46	33.74	32.89	32.98
673	AMEX	VOE	Wed, Apr 29, 2009	32.57	33.39	32.42	33.03
672	AMEX	VOE	Tue, Apr 28, 2009	31.76	32.63	31.73	32.17
671	AMEX	VOE	Mon, Apr 27, 2009	32.21	32.82	32.02	32.18
670	AMEX	VOE	Fri, Apr 24, 2009	32.57	33.14	32.16	32.82
669	AMEX	VOE	Thu, Apr 23, 2009	31.92	32.16	31.36	32.15
668	AMEX	VOE	Wed, Apr 22, 2009	31.46	32.72	31.38	31.79
667	AMEX	VOE	Tue, Apr 21, 2009	30.52	31.98	30.52	31.97
666	AMEX	VOE	Mon, Apr 20, 2009	32.08	32.17	30.83	30.86
665	AMEX	VOE	Fri, Apr 17, 2009	32.60	33.03	32.09	32.76
664	AMEX	VOE	Thu, Apr 16, 2009	31.64	32.62	31.27	32.31
663	AMEX	VOE	Wed, Apr 15, 2009	30.56	31.40	30.31	31.37
662	AMEX	VOE	Tue, Apr 14, 2009	31.13	31.64	30.67	30.70
661	AMEX	VOE	Mon, Apr 13, 2009	31.33	31.84	30.64	31.70
660	AMEX	VOE	Thu, Apr 9, 2009	31.00	31.64	30.62	31.64
659	AMEX	VOE	Wed, Apr 8, 2009	29.72	29.91	29.42	29.90
658	AMEX	VOE	Tue, Apr 7, 2009	29.90	30.01	29.42	29.42
657	AMEX	VOE	Mon, Apr 6, 2009	30.40	30.51	29.95	30.47
656	AMEX	VOE	Fri, Apr 3, 2009	30.00	30.78	29.81	30.77
655	AMEX	VOE	Thu, Apr 2, 2009	29.49	30.43	29.49	30.08
654	AMEX	VOE	Wed, Apr 1, 2009	27.90	28.97	27.84	28.91
653	AMEX	VOE	Tue, Mar 31, 2009	28.36	28.81	27.93	28.30
652	AMEX	VOE	Mon, Mar 30, 2009	28.34	28.34	27.68	27.89
651	AMEX	VOE	Fri, Mar 27, 2009	29.47	29.50	28.93	29.10
650	AMEX	VOE	Thu, Mar 26, 2009	29.40	29.84	29.00	29.82
649	AMEX	VOE	Wed, Mar 25, 2009	28.91	29.51	27.95	28.99
648	AMEX	VOE	Tue, Mar 24, 2009	28.82	29.34	28.51	28.53
647	AMEX	VOE	Mon, Mar 23, 2009	27.80	29.33	27.80	29.33
646	AMEX	VOE	Fri, Mar 20, 2009	28.21	28.21	27.05	27.20
645	AMEX	VOE	Thu, Mar 19, 2009	28.65	28.65	27.96	28.01
644	AMEX	VOE	Wed, Mar 18, 2009	27.07	28.45	26.75	28.19
643	AMEX	VOE	Tue, Mar 17, 2009	26.28	27.11	25.91	27.11
642	AMEX	VOE	Mon, Mar 16, 2009	26.66	27.14	26.14	26.15
641	AMEX	VOE	Fri, Mar 13, 2009	26.42	26.63	25.93	26.40
640	AMEX	VOE	Thu, Mar 12, 2009	25.15	26.33	24.78	26.27
639	AMEX	VOE	Wed, Mar 11, 2009	25.20	25.51	24.78	25.05
638	AMEX	VOE	Tue, Mar 10, 2009	23.91	24.97	23.72	24.96
637	AMEX	VOE	Mon, Mar 9, 2009	23.28	23.88	23.14	23.28
636	AMEX	VOE	Fri, Mar 6, 2009	23.77	24.13	22.84	23.45
635	AMEX	VOE	Thu, Mar 5, 2009	24.44	24.54	23.46	23.67
634	AMEX	VOE	Wed, Mar 4, 2009	24.75	25.43	24.49	24.97
633	AMEX	VOE	Tue, Mar 3, 2009	25.03	25.03	24.06	24.24
632	AMEX	VOE	Mon, Mar 2, 2009	25.51	25.74	24.54	24.62
631	AMEX	VOE	Fri, Feb 27, 2009	26.07	26.79	25.94	26.15
630	AMEX	VOE	Thu, Feb 26, 2009	27.39	27.63	26.51	26.56
629	AMEX	VOE	Wed, Feb 25, 2009	27.34	27.68	26.56	27.07
628	AMEX	VOE	Tue, Feb 24, 2009	26.37	27.53	26.09	27.43
627	AMEX	VOE	Mon, Feb 23, 2009	27.51	27.56	26.13	26.15
626	AMEX	VOE	Fri, Feb 20, 2009	26.93	27.62	26.46	27.28
625	AMEX	VOE	Thu, Feb 19, 2009	28.34	28.52	27.38	27.46
624	AMEX	VOE	Wed, Feb 18, 2009	28.52	28.52	27.70	27.99
623	AMEX	VOE	Tue, Feb 17, 2009	28.73	28.90	28.32	28.35
622	AMEX	VOE	Fri, Feb 13, 2009	30.18	30.45	29.74	29.83
621	AMEX	VOE	Thu, Feb 12, 2009	29.56	30.28	29.11	30.28
620	AMEX	VOE	Wed, Feb 11, 2009	29.97	30.33	29.51	30.04
619	AMEX	VOE	Tue, Feb 10, 2009	31.27	31.54	29.64	29.80
618	AMEX	VOE	Mon, Feb 9, 2009	31.37	31.80	31.18	31.49
617	AMEX	VOE	Fri, Feb 6, 2009	30.34	31.57	30.34	31.47
616	AMEX	VOE	Thu, Feb 5, 2009	29.65	30.66	29.43	30.31
615	AMEX	VOE	Wed, Feb 4, 2009	30.08	30.54	29.82	29.88
614	AMEX	VOE	Tue, Feb 3, 2009	29.68	30.15	29.36	29.97
613	AMEX	VOE	Mon, Feb 2, 2009	29.20	29.73	29.05	29.64
612	AMEX	VOE	Fri, Jan 30, 2009	30.90	30.98	29.50	29.74
611	AMEX	VOE	Thu, Jan 29, 2009	31.72	31.72	30.64	30.65
610	AMEX	VOE	Wed, Jan 28, 2009	31.51	32.17	31.42	32.07
609	AMEX	VOE	Tue, Jan 27, 2009	30.59	30.98	30.29	30.89
608	AMEX	VOE	Mon, Jan 26, 2009	30.38	31.19	30.08	30.49
607	AMEX	VOE	Fri, Jan 23, 2009	29.11	30.57	28.96	30.31
606	AMEX	VOE	Thu, Jan 22, 2009	30.04	30.55	29.40	29.84
605	AMEX	VOE	Wed, Jan 21, 2009	29.84	30.77	29.22	30.72
604	AMEX	VOE	Tue, Jan 20, 2009	31.15	31.15	29.27	29.34
603	AMEX	VOE	Fri, Jan 16, 2009	31.32	31.50	30.36	31.28
602	AMEX	VOE	Thu, Jan 15, 2009	30.55	31.22	29.50	30.74
601	AMEX	VOE	Wed, Jan 14, 2009	31.21	31.21	30.28	30.50
600	AMEX	VOE	Tue, Jan 13, 2009	31.51	32.01	31.30	31.85
599	AMEX	VOE	Mon, Jan 12, 2009	32.69	32.69	31.32	31.58
598	AMEX	VOE	Fri, Jan 9, 2009	33.66	33.66	32.63	32.70
597	AMEX	VOE	Thu, Jan 8, 2009	33.18	33.66	33.00	33.60
596	AMEX	VOE	Wed, Jan 7, 2009	34.02	34.02	33.17	33.38
595	AMEX	VOE	Tue, Jan 6, 2009	34.20	34.81	34.00	34.53
594	AMEX	VOE	Mon, Jan 5, 2009	33.56	34.17	33.29	33.89
593	AMEX	VOE	Fri, Jan 2, 2009	32.95	33.83	32.56	33.65
592	AMEX	VOE	Wed, Dec 31, 2008	32.11	32.94	31.97	32.73
591	AMEX	VOE	Tue, Dec 30, 2008	31.49	32.04	31.13	32.03
590	AMEX	VOE	Mon, Dec 29, 2008	31.56	31.56	30.63	31.05
589	AMEX	VOE	Fri, Dec 26, 2008	31.35	31.41	30.93	31.41
588	AMEX	VOE	Wed, Dec 24, 2008	31.35	31.35	30.70	31.09
587	AMEX	VOE	Tue, Dec 23, 2008	32.24	32.33	31.58	31.74
586	AMEX	VOE	Mon, Dec 22, 2008	32.70	32.76	31.34	31.39
585	AMEX	VOE	Fri, Dec 19, 2008	32.69	33.23	32.47	32.72
584	AMEX	VOE	Thu, Dec 18, 2008	33.41	33.41	32.04	32.39
583	AMEX	VOE	Wed, Dec 17, 2008	32.80	33.72	32.48	33.18
582	AMEX	VOE	Tue, Dec 16, 2008	31.51	33.15	31.49	33.10
581	AMEX	VOE	Mon, Dec 15, 2008	31.99	31.99	30.58	31.07
580	AMEX	VOE	Fri, Dec 12, 2008	30.33	31.86	29.94	31.74
579	AMEX	VOE	Thu, Dec 11, 2008	32.26	32.78	30.70	30.92
578	AMEX	VOE	Wed, Dec 10, 2008	31.86	32.65	31.72	32.51
577	AMEX	VOE	Tue, Dec 9, 2008	32.19	32.97	31.49	31.68
576	AMEX	VOE	Mon, Dec 8, 2008	31.70	32.57	31.61	32.38
575	AMEX	VOE	Fri, Dec 5, 2008	29.33	31.14	28.77	31.14
574	AMEX	VOE	Thu, Dec 4, 2008	30.28	31.24	29.20	29.75
573	AMEX	VOE	Wed, Dec 3, 2008	29.49	30.71	28.90	30.63
572	AMEX	VOE	Tue, Dec 2, 2008	28.78	29.80	28.53	29.80
571	AMEX	VOE	Mon, Dec 1, 2008	31.11	31.11	28.34	28.42
570	AMEX	VOE	Fri, Nov 28, 2008	31.47	31.85	31.14	31.83
569	AMEX	VOE	Wed, Nov 26, 2008	29.45	31.48	29.42	31.42
568	AMEX	VOE	Tue, Nov 25, 2008	29.76	30.17	28.86	29.98
567	AMEX	VOE	Mon, Nov 24, 2008	27.52	29.69	27.39	29.24
566	AMEX	VOE	Fri, Nov 21, 2008	26.39	27.35	25.16	27.23
565	AMEX	VOE	Thu, Nov 20, 2008	27.70	28.02	25.65	25.79
564	AMEX	VOE	Wed, Nov 19, 2008	29.94	30.20	27.87	27.88
563	AMEX	VOE	Tue, Nov 18, 2008	30.11	30.54	29.08	30.07
562	AMEX	VOE	Mon, Nov 17, 2008	30.46	31.10	30.06	30.06
561	AMEX	VOE	Fri, Nov 14, 2008	31.77	32.14	30.75	30.80
560	AMEX	VOE	Thu, Nov 13, 2008	30.05	32.33	28.87	32.32
559	AMEX	VOE	Wed, Nov 12, 2008	31.12	31.23	30.00	30.04
558	AMEX	VOE	Tue, Nov 11, 2008	32.05	32.34	31.16	31.70
557	AMEX	VOE	Mon, Nov 10, 2008	33.92	33.93	32.05	32.41
556	AMEX	VOE	Fri, Nov 7, 2008	32.71	33.28	32.39	33.24
555	AMEX	VOE	Thu, Nov 6, 2008	33.84	34.02	32.30	32.40
554	AMEX	VOE	Wed, Nov 5, 2008	35.36	35.64	33.97	33.98
553	AMEX	VOE	Tue, Nov 4, 2008	35.27	35.78	34.91	35.74
552	AMEX	VOE	Mon, Nov 3, 2008	34.63	34.82	34.28	34.56
551	AMEX	VOE	Fri, Oct 31, 2008	33.84	34.89	33.31	34.49
550	AMEX	VOE	Thu, Oct 30, 2008	33.86	34.02	32.73	33.70
549	AMEX	VOE	Wed, Oct 29, 2008	32.48	33.92	32.20	32.80
548	AMEX	VOE	Tue, Oct 28, 2008	30.57	32.73	29.40	32.73
547	AMEX	VOE	Mon, Oct 27, 2008	30.50	31.26	29.77	29.77
546	AMEX	VOE	Fri, Oct 24, 2008	29.70	31.53	29.70	31.01
545	AMEX	VOE	Thu, Oct 23, 2008	32.92	33.08	30.29	31.90
544	AMEX	VOE	Wed, Oct 22, 2008	33.73	33.77	31.72	32.71
543	AMEX	VOE	Tue, Oct 21, 2008	35.26	35.56	34.55	34.58
542	AMEX	VOE	Mon, Oct 20, 2008	34.81	35.59	34.10	35.59
541	AMEX	VOE	Fri, Oct 17, 2008	33.38	35.50	33.08	34.14
540	AMEX	VOE	Thu, Oct 16, 2008	33.25	34.36	31.48	34.36
539	AMEX	VOE	Wed, Oct 15, 2008	36.18	36.18	33.21	33.25
538	AMEX	VOE	Tue, Oct 14, 2008	40.65	40.65	35.49	36.80
537	AMEX	VOE	Mon, Oct 13, 2008	36.80	36.91	34.40	36.91
536	AMEX	VOE	Fri, Oct 10, 2008	32.86	34.55	30.71	33.09
535	AMEX	VOE	Thu, Oct 9, 2008	37.00	37.00	33.48	33.73
534	AMEX	VOE	Wed, Oct 8, 2008	36.07	37.71	35.80	36.39
533	AMEX	VOE	Tue, Oct 7, 2008	39.49	39.70	37.07	37.07
532	AMEX	VOE	Mon, Oct 6, 2008	40.15	40.21	37.49	39.52
531	AMEX	VOE	Fri, Oct 3, 2008	42.65	43.20	41.07	41.16
530	AMEX	VOE	Thu, Oct 2, 2008	44.29	44.29	42.02	42.10
529	AMEX	VOE	Wed, Oct 1, 2008	44.54	44.54	43.59	44.31
528	AMEX	VOE	Tue, Sep 30, 2008	43.95	44.31	42.85	44.31
527	AMEX	VOE	Mon, Sep 29, 2008	44.84	45.56	42.70	42.89
526	AMEX	VOE	Fri, Sep 26, 2008	45.53	46.27	45.40	46.27
525	AMEX	VOE	Thu, Sep 25, 2008	46.07	46.57	45.77	46.38
524	AMEX	VOE	Wed, Sep 24, 2008	46.00	46.14	45.56	45.82
523	AMEX	VOE	Tue, Sep 23, 2008	46.47	47.04	45.83	45.96
522	AMEX	VOE	Mon, Sep 22, 2008	48.60	48.60	46.39	46.44
521	AMEX	VOE	Fri, Sep 19, 2008	48.95	52.39	47.90	48.78
520	AMEX	VOE	Thu, Sep 18, 2008	45.88	47.18	43.63	47.18
519	AMEX	VOE	Wed, Sep 17, 2008	46.81	46.81	44.65	44.67
518	AMEX	VOE	Tue, Sep 16, 2008	45.08	47.11	45.08	47.11
517	AMEX	VOE	Mon, Sep 15, 2008	47.20	47.78	46.29	46.31
516	AMEX	VOE	Fri, Sep 12, 2008	47.56	48.38	47.37	48.33
515	AMEX	VOE	Thu, Sep 11, 2008	47.08	47.81	46.45	47.81
514	AMEX	VOE	Wed, Sep 10, 2008	47.28	47.87	46.75	47.43
513	AMEX	VOE	Tue, Sep 9, 2008	48.90	48.95	47.14	47.14
512	AMEX	VOE	Mon, Sep 8, 2008	48.97	49.46	48.13	49.01
511	AMEX	VOE	Fri, Sep 5, 2008	47.26	47.93	46.63	47.73
510	AMEX	VOE	Thu, Sep 4, 2008	48.35	48.40	47.24	47.24
509	AMEX	VOE	Wed, Sep 3, 2008	48.53	48.88	48.30	48.72
508	AMEX	VOE	Tue, Sep 2, 2008	49.14	49.74	48.28	48.58
507	AMEX	VOE	Fri, Aug 29, 2008	48.90	49.13	48.70	48.78
506	AMEX	VOE	Thu, Aug 28, 2008	48.36	49.12	48.36	49.12
505	AMEX	VOE	Wed, Aug 27, 2008	47.78	48.37	47.78	48.21
504	AMEX	VOE	Tue, Aug 26, 2008	47.60	47.84	47.33	47.73
503	AMEX	VOE	Mon, Aug 25, 2008	48.31	48.31	47.48	47.60
502	AMEX	VOE	Fri, Aug 22, 2008	47.86	48.58	47.86	48.58
501	AMEX	VOE	Thu, Aug 21, 2008	47.84	47.98	47.49	47.87
500	AMEX	VOE	Wed, Aug 20, 2008	47.76	47.98	47.37	47.97
499	AMEX	VOE	Tue, Aug 19, 2008	48.03	48.12	47.56	47.86
498	AMEX	VOE	Mon, Aug 18, 2008	49.32	49.32	48.16	48.57
497	AMEX	VOE	Fri, Aug 15, 2008	49.13	49.47	48.89	49.13
496	AMEX	VOE	Thu, Aug 14, 2008	48.14	49.08	48.14	48.94
495	AMEX	VOE	Wed, Aug 13, 2008	48.46	48.74	47.94	48.46
494	AMEX	VOE	Tue, Aug 12, 2008	49.23	49.23	48.44	48.63
493	AMEX	VOE	Mon, Aug 11, 2008	48.61	49.54	48.40	49.26
492	AMEX	VOE	Fri, Aug 8, 2008	47.44	48.68	47.28	48.56
491	AMEX	VOE	Thu, Aug 7, 2008	47.85	48.05	47.23	47.37
490	AMEX	VOE	Wed, Aug 6, 2008	47.67	48.29	47.63	48.21
489	AMEX	VOE	Tue, Aug 5, 2008	47.02	48.00	47.00	48.00
488	AMEX	VOE	Mon, Aug 4, 2008	47.22	47.22	46.55	46.70
487	AMEX	VOE	Fri, Aug 1, 2008	47.44	47.66	46.78	47.21
486	AMEX	VOE	Thu, Jul 31, 2008	47.42	47.83	47.27	47.27
485	AMEX	VOE	Wed, Jul 30, 2008	47.45	47.85	47.11	47.78
484	AMEX	VOE	Tue, Jul 29, 2008	46.27	47.18	46.19	47.18
483	AMEX	VOE	Mon, Jul 28, 2008	46.46	46.96	46.01	46.06
482	AMEX	VOE	Fri, Jul 25, 2008	46.90	47.08	46.51	46.71
481	AMEX	VOE	Thu, Jul 24, 2008	48.41	48.45	46.60	46.78
480	AMEX	VOE	Wed, Jul 23, 2008	48.26	48.80	47.95	48.40
479	AMEX	VOE	Tue, Jul 22, 2008	47.06	48.06	46.60	48.01
478	AMEX	VOE	Mon, Jul 21, 2008	47.08	47.36	46.89	47.11
477	AMEX	VOE	Fri, Jul 18, 2008	47.35	47.35	46.78	47.08
476	AMEX	VOE	Thu, Jul 17, 2008	46.39	47.40	46.04	47.18
475	AMEX	VOE	Wed, Jul 16, 2008	44.97	46.26	44.55	46.25
474	AMEX	VOE	Tue, Jul 15, 2008	45.08	45.62	43.98	44.78
473	AMEX	VOE	Mon, Jul 14, 2008	45.36	46.43	45.13	45.18
472	AMEX	VOE	Fri, Jul 11, 2008	45.82	46.41	45.21	45.88
471	AMEX	VOE	Thu, Jul 10, 2008	46.38	46.65	45.82	46.35
470	AMEX	VOE	Wed, Jul 9, 2008	47.46	47.61	46.19	46.20
469	AMEX	VOE	Tue, Jul 8, 2008	46.08	47.47	45.80	47.45
468	AMEX	VOE	Mon, Jul 7, 2008	46.87	47.08	45.73	46.12
467	AMEX	VOE	Thu, Jul 3, 2008	47.43	47.43	46.49	46.65
466	AMEX	VOE	Wed, Jul 2, 2008	48.28	48.47	47.13	47.13
465	AMEX	VOE	Tue, Jul 1, 2008	47.61	48.16	47.30	48.12
464	AMEX	VOE	Mon, Jun 30, 2008	48.14	48.53	47.81	48.01
463	AMEX	VOE	Fri, Jun 27, 2008	48.41	48.58	47.88	48.06
462	AMEX	VOE	Thu, Jun 26, 2008	49.45	49.45	48.40	48.40
461	AMEX	VOE	Wed, Jun 25, 2008	49.61	50.25	49.58	49.81
460	AMEX	VOE	Tue, Jun 24, 2008	49.60	49.96	49.14	49.41
459	AMEX	VOE	Mon, Jun 23, 2008	50.25	50.25	49.51	49.51
458	AMEX	VOE	Fri, Jun 20, 2008	50.62	50.62	49.94	50.00
457	AMEX	VOE	Thu, Jun 19, 2008	50.70	50.95	50.43	50.95
456	AMEX	VOE	Wed, Jun 18, 2008	51.34	51.34	50.46	50.69
455	AMEX	VOE	Tue, Jun 17, 2008	52.78	52.78	51.33	51.33
454	AMEX	VOE	Mon, Jun 16, 2008	51.54	51.86	51.30	51.86
453	AMEX	VOE	Fri, Jun 13, 2008	51.31	51.53	51.02	51.53
452	AMEX	VOE	Thu, Jun 12, 2008	51.20	51.36	50.57	50.88
451	AMEX	VOE	Wed, Jun 11, 2008	51.76	51.76	50.68	50.69
450	AMEX	VOE	Tue, Jun 10, 2008	51.60	51.89	51.46	51.72
449	AMEX	VOE	Mon, Jun 9, 2008	52.26	52.30	51.55	51.90
448	AMEX	VOE	Fri, Jun 6, 2008	52.92	53.24	52.00	52.00
447	AMEX	VOE	Thu, Jun 5, 2008	52.91	53.61	52.88	53.61
446	AMEX	VOE	Wed, Jun 4, 2008	52.74	53.19	52.59	52.70
445	AMEX	VOE	Tue, Jun 3, 2008	53.02	53.07	52.30	52.72
444	AMEX	VOE	Mon, Jun 2, 2008	53.34	53.34	52.48	52.86
443	AMEX	VOE	Fri, May 30, 2008	53.22	53.39	53.10	53.24
442	AMEX	VOE	Thu, May 29, 2008	53.11	53.41	52.89	53.23
441	AMEX	VOE	Wed, May 28, 2008	52.84	52.92	52.47	52.92
440	AMEX	VOE	Tue, May 27, 2008	52.34	52.65	52.17	52.61
439	AMEX	VOE	Fri, May 23, 2008	52.73	52.75	52.08	52.27
438	AMEX	VOE	Thu, May 22, 2008	52.64	53.12	52.64	52.86
437	AMEX	VOE	Wed, May 21, 2008	53.69	53.85	52.65	52.68
436	AMEX	VOE	Tue, May 20, 2008	53.68	53.75	53.35	53.66
435	AMEX	VOE	Mon, May 19, 2008	54.00	54.41	53.75	53.91
434	AMEX	VOE	Fri, May 16, 2008	53.98	53.98	53.49	53.89
433	AMEX	VOE	Thu, May 15, 2008	53.56	53.80	53.10	53.80
432	AMEX	VOE	Wed, May 14, 2008	53.19	53.62	53.18	53.24
431	AMEX	VOE	Tue, May 13, 2008	52.99	52.99	52.56	52.91
430	AMEX	VOE	Mon, May 12, 2008	52.33	52.83	52.00	52.74
429	AMEX	VOE	Fri, May 9, 2008	51.76	52.13	51.73	51.97
428	AMEX	VOE	Thu, May 8, 2008	52.08	52.29	51.80	52.08
427	AMEX	VOE	Wed, May 7, 2008	52.84	52.86	51.91	51.91
426	AMEX	VOE	Tue, May 6, 2008	52.04	52.74	51.89	52.69
425	AMEX	VOE	Mon, May 5, 2008	52.51	52.66	52.00	52.29
424	AMEX	VOE	Fri, May 2, 2008	52.92	52.92	52.19	52.40
423	AMEX	VOE	Thu, May 1, 2008	51.57	52.32	51.35	52.28
422	AMEX	VOE	Wed, Apr 30, 2008	51.93	52.25	51.35	51.35
421	AMEX	VOE	Tue, Apr 29, 2008	52.05	52.05	51.54	51.75
420	AMEX	VOE	Mon, Apr 28, 2008	52.01	52.14	51.63	51.89
419	AMEX	VOE	Fri, Apr 25, 2008	51.72	51.94	51.20	51.92
418	AMEX	VOE	Thu, Apr 24, 2008	51.48	51.69	50.57	51.53
417	AMEX	VOE	Wed, Apr 23, 2008	51.33	51.39	50.82	51.11
416	AMEX	VOE	Tue, Apr 22, 2008	51.47	51.47	50.84	51.24
415	AMEX	VOE	Mon, Apr 21, 2008	51.75	51.75	51.28	51.64
414	AMEX	VOE	Fri, Apr 18, 2008	52.23	52.23	51.69	51.73
413	AMEX	VOE	Thu, Apr 17, 2008	51.42	51.42	50.75	51.12
412	AMEX	VOE	Wed, Apr 16, 2008	50.30	51.05	50.13	50.99
411	AMEX	VOE	Tue, Apr 15, 2008	49.80	49.80	49.27	49.64
410	AMEX	VOE	Mon, Apr 14, 2008	49.61	49.78	49.42	49.47
409	AMEX	VOE	Fri, Apr 11, 2008	49.95	50.22	49.58	49.68
408	AMEX	VOE	Thu, Apr 10, 2008	50.17	50.58	49.89	50.41
407	AMEX	VOE	Wed, Apr 9, 2008	51.05	51.05	50.00	50.12
406	AMEX	VOE	Tue, Apr 8, 2008	50.84	51.03	50.65	50.79
405	AMEX	VOE	Mon, Apr 7, 2008	51.28	51.53	50.93	51.07
404	AMEX	VOE	Fri, Apr 4, 2008	50.74	51.35	50.74	50.97
403	AMEX	VOE	Thu, Apr 3, 2008	50.12	51.08	50.12	50.95
402	AMEX	VOE	Wed, Apr 2, 2008	50.96	51.17	50.63	50.74
401	AMEX	VOE	Tue, Apr 1, 2008	49.69	50.63	49.24	50.59
400	AMEX	VOE	Mon, Mar 31, 2008	49.10	49.10	48.31	48.78
399	AMEX	VOE	Fri, Mar 28, 2008	48.99	49.13	48.42	48.44
398	AMEX	VOE	Thu, Mar 27, 2008	49.60	49.67	48.83	48.83
397	AMEX	VOE	Wed, Mar 26, 2008	50.30	50.30	49.37	49.40
396	AMEX	VOE	Tue, Mar 25, 2008	49.91	50.24	49.64	50.12
395	AMEX	VOE	Mon, Mar 24, 2008	49.50	50.14	49.10	49.85
394	AMEX	VOE	Thu, Mar 20, 2008	47.44	48.93	47.44	48.92
393	AMEX	VOE	Wed, Mar 19, 2008	49.49	49.49	47.91	47.91
392	AMEX	VOE	Tue, Mar 18, 2008	47.49	48.72	47.49	48.69
391	AMEX	VOE	Mon, Mar 17, 2008	46.32	47.47	46.32	47.05
390	AMEX	VOE	Fri, Mar 14, 2008	48.80	48.89	47.25	47.75
389	AMEX	VOE	Thu, Mar 13, 2008	47.64	48.73	47.25	48.55
388	AMEX	VOE	Wed, Mar 12, 2008	48.29	49.15	48.21	48.24
387	AMEX	VOE	Tue, Mar 11, 2008	47.79	48.72	47.43	48.72
386	AMEX	VOE	Mon, Mar 10, 2008	48.00	48.00	47.03	47.05
385	AMEX	VOE	Fri, Mar 7, 2008	47.80	48.40	47.40	47.77
384	AMEX	VOE	Thu, Mar 6, 2008	49.02	49.02	47.94	48.08
383	AMEX	VOE	Wed, Mar 5, 2008	49.36	49.71	48.89	49.29
382	AMEX	VOE	Tue, Mar 4, 2008	48.79	49.27	48.47	49.14
381	AMEX	VOE	Mon, Mar 3, 2008	49.06	49.35	48.76	49.35
380	AMEX	VOE	Fri, Feb 29, 2008	50.15	50.18	49.08	49.23
379	AMEX	VOE	Thu, Feb 28, 2008	51.16	51.16	50.60	50.75
378	AMEX	VOE	Wed, Feb 27, 2008	51.39	51.84	51.26	51.36
377	AMEX	VOE	Tue, Feb 26, 2008	51.06	51.79	50.92	51.59
376	AMEX	VOE	Mon, Feb 25, 2008	50.38	51.25	49.97	51.15
375	AMEX	VOE	Fri, Feb 22, 2008	49.90	50.31	49.33	50.31
374	AMEX	VOE	Thu, Feb 21, 2008	50.77	51.00	49.78	49.82
373	AMEX	VOE	Wed, Feb 20, 2008	49.69	50.69	49.62	50.66
372	AMEX	VOE	Tue, Feb 19, 2008	52.20	52.40	49.96	50.08
371	AMEX	VOE	Fri, Feb 15, 2008	50.05	50.14	49.64	50.11
370	AMEX	VOE	Thu, Feb 14, 2008	50.90	50.90	50.03	50.10
369	AMEX	VOE	Wed, Feb 13, 2008	50.87	50.99	50.42	50.82
368	AMEX	VOE	Tue, Feb 12, 2008	50.45	50.75	49.94	50.30
367	AMEX	VOE	Mon, Feb 11, 2008	49.93	50.17	49.50	50.05
366	AMEX	VOE	Fri, Feb 8, 2008	50.07	50.39	49.70	49.92
365	AMEX	VOE	Thu, Feb 7, 2008	49.83	50.41	49.64	50.22
364	AMEX	VOE	Wed, Feb 6, 2008	50.75	50.97	49.96	50.01
363	AMEX	VOE	Tue, Feb 5, 2008	51.33	51.36	50.44	50.44
362	AMEX	VOE	Mon, Feb 4, 2008	52.30	52.30	51.75	51.79
361	AMEX	VOE	Fri, Feb 1, 2008	51.37	52.32	51.31	52.31
360	AMEX	VOE	Thu, Jan 31, 2008	49.52	51.60	49.50	51.18
359	AMEX	VOE	Wed, Jan 30, 2008	50.51	51.43	50.14	50.14
358	AMEX	VOE	Tue, Jan 29, 2008	50.27	50.56	49.88	50.53
357	AMEX	VOE	Mon, Jan 28, 2008	48.89	50.01	48.48	50.01
356	AMEX	VOE	Fri, Jan 25, 2008	49.90	50.04	48.73	48.95
355	AMEX	VOE	Thu, Jan 24, 2008	49.58	49.61	49.00	49.47
354	AMEX	VOE	Wed, Jan 23, 2008	46.41	49.24	46.41	49.24
353	AMEX	VOE	Tue, Jan 22, 2008	44.39	47.81	26.04	47.45
352	AMEX	VOE	Fri, Jan 18, 2008	47.89	48.35	47.00	47.35
351	AMEX	VOE	Thu, Jan 17, 2008	48.98	49.14	47.65	47.67
350	AMEX	VOE	Wed, Jan 16, 2008	48.82	49.69	48.68	49.07
349	AMEX	VOE	Tue, Jan 15, 2008	49.55	49.60	48.93	49.00
348	AMEX	VOE	Mon, Jan 14, 2008	50.14	50.19	49.72	50.15
347	AMEX	VOE	Fri, Jan 11, 2008	50.03	50.27	49.54	49.81
346	AMEX	VOE	Thu, Jan 10, 2008	49.20	50.66	49.20	50.24
345	AMEX	VOE	Wed, Jan 9, 2008	50.07	50.07	48.48	49.72
344	AMEX	VOE	Tue, Jan 8, 2008	50.55	50.87	49.20	49.20
343	AMEX	VOE	Mon, Jan 7, 2008	50.74	50.80	49.96	50.48
342	AMEX	VOE	Fri, Jan 4, 2008	51.42	51.42	50.30	50.36
341	AMEX	VOE	Thu, Jan 3, 2008	52.49	52.49	51.70	51.77
340	AMEX	VOE	Wed, Jan 2, 2008	52.65	53.17	52.21	52.35
339	AMEX	VOE	Mon, Dec 31, 2007	53.47	53.47	52.89	53.14
338	AMEX	VOE	Fri, Dec 28, 2007	53.50	53.69	53.08	53.41
337	AMEX	VOE	Thu, Dec 27, 2007	54.24	54.24	53.37	53.41
336	AMEX	VOE	Wed, Dec 26, 2007	54.00	54.16	53.81	54.11
335	AMEX	VOE	Mon, Dec 24, 2007	53.56	54.27	53.56	54.27
334	AMEX	VOE	Fri, Dec 21, 2007	53.49	53.79	53.28	53.79
333	AMEX	VOE	Thu, Dec 20, 2007	52.91	52.99	52.31	52.99
332	AMEX	VOE	Wed, Dec 19, 2007	53.75	54.07	53.54	53.80
331	AMEX	VOE	Tue, Dec 18, 2007	53.85	54.03	53.19	53.83
330	AMEX	VOE	Mon, Dec 17, 2007	53.93	54.21	53.52	53.60
329	AMEX	VOE	Fri, Dec 14, 2007	54.01	55.02	54.01	54.30
328	AMEX	VOE	Thu, Dec 13, 2007	54.79	55.27	53.91	55.15
327	AMEX	VOE	Wed, Dec 12, 2007	56.83	56.83	54.76	55.25
326	AMEX	VOE	Tue, Dec 11, 2007	57.38	57.38	55.07	55.17
325	AMEX	VOE	Mon, Dec 10, 2007	56.89	57.14	56.53	57.08
324	AMEX	VOE	Fri, Dec 7, 2007	56.67	56.67	56.35	56.48
323	AMEX	VOE	Thu, Dec 6, 2007	55.61	56.41	55.40	56.41
322	AMEX	VOE	Wed, Dec 5, 2007	55.52	55.57	55.06	55.42
321	AMEX	VOE	Tue, Dec 4, 2007	55.50	55.50	54.61	54.72
320	AMEX	VOE	Mon, Dec 3, 2007	55.59	55.59	54.94	55.16
319	AMEX	VOE	Fri, Nov 30, 2007	55.69	55.69	54.98	55.17
318	AMEX	VOE	Thu, Nov 29, 2007	55.50	55.50	54.25	54.83
317	AMEX	VOE	Wed, Nov 28, 2007	53.98	54.82	53.98	54.82
316	AMEX	VOE	Tue, Nov 27, 2007	53.48	53.48	52.63	53.24
315	AMEX	VOE	Mon, Nov 26, 2007	54.44	54.44	52.75	52.75
314	AMEX	VOE	Fri, Nov 23, 2007	53.81	54.08	53.54	53.97
313	AMEX	VOE	Wed, Nov 21, 2007	54.61	54.61	52.90	53.21
312	AMEX	VOE	Tue, Nov 20, 2007	54.21	54.44	53.00	53.80
311	AMEX	VOE	Mon, Nov 19, 2007	54.94	54.94	53.86	53.90
310	AMEX	VOE	Fri, Nov 16, 2007	55.57	55.57	54.59	55.07
309	AMEX	VOE	Thu, Nov 15, 2007	56.28	56.28	54.92	55.14
308	AMEX	VOE	Wed, Nov 14, 2007	56.57	56.94	55.90	55.97
307	AMEX	VOE	Tue, Nov 13, 2007	55.63	56.35	55.34	56.33
306	AMEX	VOE	Mon, Nov 12, 2007	55.54	55.84	54.85	54.85
305	AMEX	VOE	Fri, Nov 9, 2007	55.10	56.07	55.05	55.46
304	AMEX	VOE	Thu, Nov 8, 2007	55.84	55.99	54.91	55.88
303	AMEX	VOE	Wed, Nov 7, 2007	57.14	57.14	55.53	55.57
302	AMEX	VOE	Tue, Nov 6, 2007	57.44	57.44	56.22	57.06
301	AMEX	VOE	Mon, Nov 5, 2007	56.46	56.69	56.04	56.49
300	AMEX	VOE	Fri, Nov 2, 2007	57.41	57.41	56.35	56.75
299	AMEX	VOE	Thu, Nov 1, 2007	57.81	57.86	57.12	57.12
298	AMEX	VOE	Wed, Oct 31, 2007	58.27	58.64	57.94	58.59
297	AMEX	VOE	Tue, Oct 30, 2007	58.05	58.20	57.92	57.92
296	AMEX	VOE	Mon, Oct 29, 2007	58.30	58.39	57.98	58.11
295	AMEX	VOE	Fri, Oct 26, 2007	58.08	58.17	57.46	58.04
294	AMEX	VOE	Thu, Oct 25, 2007	57.75	57.93	56.93	57.63
293	AMEX	VOE	Wed, Oct 24, 2007	57.73	57.73	56.81	57.55
292	AMEX	VOE	Tue, Oct 23, 2007	57.84	58.01	57.39	57.93
291	AMEX	VOE	Mon, Oct 22, 2007	56.79	57.63	56.47	57.60
290	AMEX	VOE	Fri, Oct 19, 2007	58.37	58.37	57.22	57.22
289	AMEX	VOE	Thu, Oct 18, 2007	58.50	58.71	58.27	58.52
288	AMEX	VOE	Wed, Oct 17, 2007	59.12	59.12	58.10	58.60
287	AMEX	VOE	Tue, Oct 16, 2007	59.07	59.11	58.69	58.76
286	AMEX	VOE	Mon, Oct 15, 2007	60.02	60.15	59.06	59.29
285	AMEX	VOE	Fri, Oct 12, 2007	59.85	60.01	59.74	59.84
284	AMEX	VOE	Thu, Oct 11, 2007	60.37	60.62	59.64	59.89
283	AMEX	VOE	Wed, Oct 10, 2007	60.22	60.28	60.00	60.22
282	AMEX	VOE	Tue, Oct 9, 2007	59.91	60.24	59.78	60.24
281	AMEX	VOE	Mon, Oct 8, 2007	60.03	60.13	59.81	59.88
280	AMEX	VOE	Fri, Oct 5, 2007	59.74	60.21	59.63	60.12
279	AMEX	VOE	Thu, Oct 4, 2007	59.45	59.45	59.17	59.34
278	AMEX	VOE	Wed, Oct 3, 2007	59.44	59.59	59.17	59.32
277	AMEX	VOE	Tue, Oct 2, 2007	59.31	59.59	59.29	59.58
276	AMEX	VOE	Mon, Oct 1, 2007	58.45	59.32	58.45	59.30
275	AMEX	VOE	Fri, Sep 28, 2007	58.57	58.57	58.17	58.37
274	AMEX	VOE	Thu, Sep 27, 2007	58.41	58.55	58.27	58.55
273	AMEX	VOE	Wed, Sep 26, 2007	58.08	58.31	57.89	58.15
272	AMEX	VOE	Tue, Sep 25, 2007	57.71	57.85	57.42	57.82
271	AMEX	VOE	Mon, Sep 24, 2007	58.24	58.44	57.86	57.92
270	AMEX	VOE	Fri, Sep 21, 2007	58.46	58.51	58.23	58.23
269	AMEX	VOE	Thu, Sep 20, 2007	58.83	58.83	58.11	58.23
268	AMEX	VOE	Wed, Sep 19, 2007	58.87	59.27	58.59	58.84
267	AMEX	VOE	Tue, Sep 18, 2007	56.96	58.35	56.71	58.30
266	AMEX	VOE	Mon, Sep 17, 2007	56.81	56.88	56.49	56.72
265	AMEX	VOE	Fri, Sep 14, 2007	56.44	56.97	56.41	56.91
264	AMEX	VOE	Thu, Sep 13, 2007	56.63	56.98	56.49	56.83
263	AMEX	VOE	Wed, Sep 12, 2007	56.34	56.71	56.30	56.48
262	AMEX	VOE	Tue, Sep 11, 2007	56.18	56.52	56.07	56.52
261	AMEX	VOE	Mon, Sep 10, 2007	56.62	56.62	55.43	55.90
260	AMEX	VOE	Fri, Sep 7, 2007	56.55	56.64	56.20	56.33
259	AMEX	VOE	Thu, Sep 6, 2007	57.34	57.38	56.91	57.35
258	AMEX	VOE	Wed, Sep 5, 2007	57.33	57.41	57.00	57.21
257	AMEX	VOE	Tue, Sep 4, 2007	57.24	58.24	57.24	57.93
256	AMEX	VOE	Fri, Aug 31, 2007	57.14	57.50	56.88	57.26
255	AMEX	VOE	Thu, Aug 30, 2007	56.31	56.90	56.30	56.59
254	AMEX	VOE	Wed, Aug 29, 2007	56.14	56.76	55.85	56.76
253	AMEX	VOE	Tue, Aug 28, 2007	56.74	56.74	55.54	55.54
252	AMEX	VOE	Mon, Aug 27, 2007	57.61	57.61	57.00	57.00
251	AMEX	VOE	Fri, Aug 24, 2007	56.95	57.66	56.95	57.66
250	AMEX	VOE	Thu, Aug 23, 2007	57.40	57.44	56.87	57.12
249	AMEX	VOE	Wed, Aug 22, 2007	57.27	57.29	56.79	57.22
248	AMEX	VOE	Tue, Aug 21, 2007	55.95	56.70	55.95	56.68
247	AMEX	VOE	Mon, Aug 20, 2007	56.06	56.42	55.64	56.30
246	AMEX	VOE	Fri, Aug 17, 2007	55.72	56.87	54.54	55.96
245	AMEX	VOE	Thu, Aug 16, 2007	53.92	54.75	52.82	54.60
244	AMEX	VOE	Wed, Aug 15, 2007	55.25	55.94	54.24	54.40
243	AMEX	VOE	Tue, Aug 14, 2007	56.60	56.60	55.42	55.45
242	AMEX	VOE	Mon, Aug 13, 2007	57.10	57.20	56.59	56.60
241	AMEX	VOE	Fri, Aug 10, 2007	55.70	56.71	55.23	56.41
240	AMEX	VOE	Thu, Aug 9, 2007	57.05	57.45	56.45	56.50
239	AMEX	VOE	Wed, Aug 8, 2007	57.61	58.24	57.24	58.07
238	AMEX	VOE	Tue, Aug 7, 2007	56.46	57.37	56.46	57.16
237	AMEX	VOE	Mon, Aug 6, 2007	55.65	56.86	55.22	56.78
236	AMEX	VOE	Fri, Aug 3, 2007	57.60	57.60	55.88	55.89
235	AMEX	VOE	Thu, Aug 2, 2007	57.82	57.90	57.37	57.67
234	AMEX	VOE	Wed, Aug 1, 2007	57.23	57.49	56.25	57.39
233	AMEX	VOE	Tue, Jul 31, 2007	58.40	58.64	57.22	57.22
232	AMEX	VOE	Mon, Jul 30, 2007	57.52	58.14	57.29	57.89
231	AMEX	VOE	Fri, Jul 27, 2007	58.47	58.68	57.56	57.57
230	AMEX	VOE	Thu, Jul 26, 2007	59.05	59.06	57.76	58.95
229	AMEX	VOE	Wed, Jul 25, 2007	60.21	60.39	59.32	59.71
228	AMEX	VOE	Tue, Jul 24, 2007	60.79	60.85	59.69	59.90
227	AMEX	VOE	Mon, Jul 23, 2007	61.74	61.74	61.14	61.19
226	AMEX	VOE	Fri, Jul 20, 2007	62.20	62.20	61.21	61.28
225	AMEX	VOE	Thu, Jul 19, 2007	62.29	62.41	62.13	62.24
224	AMEX	VOE	Wed, Jul 18, 2007	61.93	62.08	61.63	62.03
223	AMEX	VOE	Tue, Jul 17, 2007	62.55	62.58	62.33	62.35
222	AMEX	VOE	Mon, Jul 16, 2007	62.47	62.67	62.32	62.35
221	AMEX	VOE	Fri, Jul 13, 2007	62.26	62.68	62.23	62.57
220	AMEX	VOE	Thu, Jul 12, 2007	61.80	62.42	61.80	62.34
219	AMEX	VOE	Wed, Jul 11, 2007	61.30	61.58	61.09	61.58
218	AMEX	VOE	Tue, Jul 10, 2007	62.08	62.08	61.29	61.29
217	AMEX	VOE	Mon, Jul 9, 2007	62.55	62.59	62.24	62.34
216	AMEX	VOE	Fri, Jul 6, 2007	62.22	62.52	62.00	62.50
215	AMEX	VOE	Thu, Jul 5, 2007	62.20	62.32	61.92	62.19
214	AMEX	VOE	Tue, Jul 3, 2007	62.03	62.18	62.00	62.08
213	AMEX	VOE	Mon, Jul 2, 2007	61.46	61.80	61.40	61.80
212	AMEX	VOE	Fri, Jun 29, 2007	61.40	61.64	60.90	61.15
211	AMEX	VOE	Thu, Jun 28, 2007	61.33	61.53	61.15	61.15
210	AMEX	VOE	Wed, Jun 27, 2007	60.28	61.17	60.17	61.17
209	AMEX	VOE	Tue, Jun 26, 2007	61.02	61.15	60.49	60.49
208	AMEX	VOE	Mon, Jun 25, 2007	61.47	61.56	60.70	60.93
207	AMEX	VOE	Fri, Jun 22, 2007	61.62	61.70	61.18	61.42
206	AMEX	VOE	Thu, Jun 21, 2007	61.60	61.91	61.19	61.82
205	AMEX	VOE	Wed, Jun 20, 2007	62.40	62.42	61.59	61.59
204	AMEX	VOE	Tue, Jun 19, 2007	62.19	62.38	61.98	62.30
203	AMEX	VOE	Mon, Jun 18, 2007	62.61	62.61	62.22	62.28
202	AMEX	VOE	Fri, Jun 15, 2007	62.60	62.74	62.38	62.46
201	AMEX	VOE	Thu, Jun 14, 2007	62.13	62.33	61.97	62.09
200	AMEX	VOE	Wed, Jun 13, 2007	61.26	61.85	61.26	61.85
199	AMEX	VOE	Tue, Jun 12, 2007	61.39	61.60	61.07	61.07
198	AMEX	VOE	Mon, Jun 11, 2007	61.74	62.04	61.59	61.82
197	AMEX	VOE	Fri, Jun 8, 2007	61.15	61.78	60.86	61.75
196	AMEX	VOE	Thu, Jun 7, 2007	62.01	62.23	61.20	61.20
195	AMEX	VOE	Wed, Jun 6, 2007	62.90	62.90	62.40	62.40
194	AMEX	VOE	Tue, Jun 5, 2007	63.46	63.46	63.02	63.11
193	AMEX	VOE	Mon, Jun 4, 2007	63.34	63.57	63.29	63.55
192	AMEX	VOE	Fri, Jun 1, 2007	63.30	63.49	63.29	63.42
191	AMEX	VOE	Thu, May 31, 2007	63.15	63.20	62.80	63.02
190	AMEX	VOE	Wed, May 30, 2007	62.00	62.93	61.95	62.93
189	AMEX	VOE	Tue, May 29, 2007	62.04	62.30	62.04	62.19
188	AMEX	VOE	Fri, May 25, 2007	61.69	61.89	61.54	61.75
187	AMEX	VOE	Thu, May 24, 2007	62.40	62.45	61.32	61.44
186	AMEX	VOE	Wed, May 23, 2007	62.70	62.78	62.22	62.22
185	AMEX	VOE	Tue, May 22, 2007	62.35	62.64	62.23	62.41
184	AMEX	VOE	Mon, May 21, 2007	62.00	62.40	61.96	62.25
183	AMEX	VOE	Fri, May 18, 2007	61.75	62.07	61.72	61.98
182	AMEX	VOE	Thu, May 17, 2007	61.51	61.87	61.47	61.69
181	AMEX	VOE	Wed, May 16, 2007	61.80	61.81	61.45	61.62
180	AMEX	VOE	Tue, May 15, 2007	61.85	62.16	61.53	61.56
179	AMEX	VOE	Mon, May 14, 2007	62.15	62.15	61.71	61.84
178	AMEX	VOE	Fri, May 11, 2007	61.56	61.94	61.56	61.94
177	AMEX	VOE	Thu, May 10, 2007	62.08	62.08	61.38	61.45
176	AMEX	VOE	Wed, May 9, 2007	61.79	62.25	61.73	62.21
175	AMEX	VOE	Tue, May 8, 2007	61.62	61.85	61.54	61.84
174	AMEX	VOE	Mon, May 7, 2007	61.90	61.98	61.89	61.93
173	AMEX	VOE	Fri, May 4, 2007	62.00	62.02	61.72	61.85
172	AMEX	VOE	Thu, May 3, 2007	61.68	61.95	61.68	61.87
171	AMEX	VOE	Wed, May 2, 2007	61.10	61.65	61.10	61.59
170	AMEX	VOE	Tue, May 1, 2007	60.95	61.08	60.54	61.05
169	AMEX	VOE	Mon, Apr 30, 2007	61.67	61.67	60.92	60.94
168	AMEX	VOE	Fri, Apr 27, 2007	61.66	61.73	61.47	61.63
167	AMEX	VOE	Thu, Apr 26, 2007	61.79	61.90	61.57	61.80
166	AMEX	VOE	Wed, Apr 25, 2007	61.60	61.82	61.25	61.80
165	AMEX	VOE	Tue, Apr 24, 2007	61.18	61.36	60.86	61.23
164	AMEX	VOE	Mon, Apr 23, 2007	61.35	61.46	61.24	61.30
163	AMEX	VOE	Fri, Apr 20, 2007	61.24	61.24	60.92	61.17
162	AMEX	VOE	Thu, Apr 19, 2007	60.53	60.82	60.50	60.67
161	AMEX	VOE	Wed, Apr 18, 2007	60.63	60.92	60.48	60.81
160	AMEX	VOE	Tue, Apr 17, 2007	60.67	60.85	60.59	60.70
159	AMEX	VOE	Mon, Apr 16, 2007	60.52	60.60	60.40	60.60
158	AMEX	VOE	Fri, Apr 13, 2007	60.00	60.10	59.78	60.09
157	AMEX	VOE	Thu, Apr 12, 2007	59.53	59.91	59.38	59.91
156	AMEX	VOE	Wed, Apr 11, 2007	60.08	60.08	59.60	59.69
155	AMEX	VOE	Tue, Apr 10, 2007	60.02	60.10	59.88	60.05
154	AMEX	VOE	Mon, Apr 9, 2007	60.08	60.08	59.85	59.95
153	AMEX	VOE	Thu, Apr 5, 2007	59.74	59.90	59.68	59.85
152	AMEX	VOE	Wed, Apr 4, 2007	59.74	59.81	59.63	59.75
151	AMEX	VOE	Tue, Apr 3, 2007	59.68	59.89	59.50	59.81
150	AMEX	VOE	Mon, Apr 2, 2007	59.20	59.48	59.07	59.38
149	AMEX	VOE	Fri, Mar 30, 2007	59.11	59.18	58.69	59.01
148	AMEX	VOE	Thu, Mar 29, 2007	59.25	59.25	58.81	59.02
147	AMEX	VOE	Wed, Mar 28, 2007	59.09	59.16	58.74	58.83
146	AMEX	VOE	Tue, Mar 27, 2007	59.33	59.33	59.08	59.26
145	AMEX	VOE	Mon, Mar 26, 2007	59.70	59.71	59.15	59.58
144	AMEX	VOE	Fri, Mar 23, 2007	59.40	59.86	59.40	59.77
143	AMEX	VOE	Thu, Mar 22, 2007	59.70	59.70	59.36	59.60
142	AMEX	VOE	Wed, Mar 21, 2007	58.74	59.67	58.61	59.57
141	AMEX	VOE	Tue, Mar 20, 2007	58.37	58.85	58.25	58.66
140	AMEX	VOE	Mon, Mar 19, 2007	58.15	58.35	57.97	58.27
139	AMEX	VOE	Fri, Mar 16, 2007	58.07	58.16	57.64	57.69
138	AMEX	VOE	Thu, Mar 15, 2007	57.73	58.06	57.67	58.01
137	AMEX	VOE	Wed, Mar 14, 2007	57.50	57.60	56.51	57.50
136	AMEX	VOE	Tue, Mar 13, 2007	58.22	58.29	57.28	57.35
135	AMEX	VOE	Mon, Mar 12, 2007	58.40	58.59	58.17	58.49
134	AMEX	VOE	Fri, Mar 9, 2007	58.48	58.54	58.15	58.34
133	AMEX	VOE	Thu, Mar 8, 2007	58.25	58.42	58.08	58.23
132	AMEX	VOE	Wed, Mar 7, 2007	57.78	58.02	57.60	57.67
131	AMEX	VOE	Tue, Mar 6, 2007	57.34	57.84	57.18	57.81
130	AMEX	VOE	Mon, Mar 5, 2007	57.13	57.44	56.81	56.81
129	AMEX	VOE	Fri, Mar 2, 2007	58.40	58.50	57.72	57.72
128	AMEX	VOE	Thu, Mar 1, 2007	57.74	58.75	57.41	58.56
127	AMEX	VOE	Wed, Feb 28, 2007	58.67	59.05	58.26	58.71
126	AMEX	VOE	Tue, Feb 27, 2007	59.73	59.73	58.20	58.50
125	AMEX	VOE	Mon, Feb 26, 2007	60.72	60.74	60.17	60.35
124	AMEX	VOE	Fri, Feb 23, 2007	60.43	60.43	60.22	60.39
123	AMEX	VOE	Thu, Feb 22, 2007	60.74	60.81	60.38	60.50
122	AMEX	VOE	Wed, Feb 21, 2007	60.43	60.59	60.27	60.59
121	AMEX	VOE	Tue, Feb 20, 2007	60.23	60.60	60.04	60.60
120	AMEX	VOE	Fri, Feb 16, 2007	60.22	60.25	60.01	60.25
119	AMEX	VOE	Thu, Feb 15, 2007	60.08	60.23	60.00	60.20
118	AMEX	VOE	Wed, Feb 14, 2007	59.68	60.06	59.64	59.93
117	AMEX	VOE	Tue, Feb 13, 2007	59.25	59.59	59.17	59.59
116	AMEX	VOE	Mon, Feb 12, 2007	59.26	59.26	58.85	58.96
115	AMEX	VOE	Fri, Feb 9, 2007	59.89	59.89	58.97	59.38
114	AMEX	VOE	Thu, Feb 8, 2007	59.67	59.77	59.60	59.73
113	AMEX	VOE	Wed, Feb 7, 2007	59.65	59.93	59.60	59.84
112	AMEX	VOE	Tue, Feb 6, 2007	59.54	59.68	59.32	59.68
111	AMEX	VOE	Mon, Feb 5, 2007	59.34	59.36	59.23	59.30
110	AMEX	VOE	Fri, Feb 2, 2007	59.19	59.35	59.16	59.34
109	AMEX	VOE	Thu, Feb 1, 2007	58.70	59.10	58.70	59.08
108	AMEX	VOE	Wed, Jan 31, 2007	58.11	58.73	58.05	58.67
107	AMEX	VOE	Tue, Jan 30, 2007	57.94	58.18	57.86	58.17
106	AMEX	VOE	Mon, Jan 29, 2007	57.82	57.97	57.74	57.80
105	AMEX	VOE	Fri, Jan 26, 2007	57.64	57.74	57.42	57.73
104	AMEX	VOE	Thu, Jan 25, 2007	58.00	58.00	57.51	58.45
103	AMEX	VOE	Wed, Jan 24, 2007	57.71	58.02	57.61	58.02
102	AMEX	VOE	Tue, Jan 23, 2007	57.29	57.65	57.24	57.47
101	AMEX	VOE	Mon, Jan 22, 2007	57.27	57.27	57.05	57.16
100	AMEX	VOE	Fri, Jan 19, 2007	57.02	57.33	56.96	57.33
99	AMEX	VOE	Thu, Jan 18, 2007	57.30	57.30	56.94	57.00
98	AMEX	VOE	Wed, Jan 17, 2007	57.11	57.38	57.11	57.28
97	AMEX	VOE	Tue, Jan 16, 2007	57.34	57.34	57.10	57.12
96	AMEX	VOE	Fri, Jan 12, 2007	56.95	57.12	56.88	57.09
95	AMEX	VOE	Thu, Jan 11, 2007	56.86	57.01	56.81	56.90
94	AMEX	VOE	Wed, Jan 10, 2007	56.01	56.45	56.01	56.42
93	AMEX	VOE	Tue, Jan 9, 2007	56.25	56.34	55.98	56.25
92	AMEX	VOE	Mon, Jan 8, 2007	56.02	56.22	55.87	56.12
91	AMEX	VOE	Fri, Jan 5, 2007	56.41	56.41	56.05	56.10
90	AMEX	VOE	Thu, Jan 4, 2007	56.50	56.60	56.20	56.60
89	AMEX	VOE	Wed, Jan 3, 2007	56.87	57.07	56.38	56.58
88	AMEX	VOE	Fri, Dec 29, 2006	56.89	56.91	56.67	56.69
87	AMEX	VOE	Thu, Dec 28, 2006	57.05	57.05	56.87	56.94
86	AMEX	VOE	Wed, Dec 27, 2006	56.94	57.03	56.88	57.03
85	AMEX	VOE	Tue, Dec 26, 2006	56.37	56.62	56.37	56.62
84	AMEX	VOE	Fri, Dec 22, 2006	56.38	56.51	56.28	56.30
83	AMEX	VOE	Thu, Dec 21, 2006	57.29	57.29	56.84	56.87
82	AMEX	VOE	Wed, Dec 20, 2006	57.19	57.31	57.16	57.20
81	AMEX	VOE	Tue, Dec 19, 2006	56.70	57.00	56.70	57.00
80	AMEX	VOE	Mon, Dec 18, 2006	57.30	57.40	57.00	57.00
79	AMEX	VOE	Fri, Dec 15, 2006	57.54	57.60	57.30	57.30
78	AMEX	VOE	Thu, Dec 14, 2006	57.30	57.50	57.30	57.50
77	AMEX	VOE	Wed, Dec 13, 2006	57.30	57.30	57.10	57.20
76	AMEX	VOE	Tue, Dec 12, 2006	57.10	57.20	56.90	57.10
75	AMEX	VOE	Mon, Dec 11, 2006	57.10	57.20	57.00	57.10
74	AMEX	VOE	Fri, Dec 8, 2006	57.16	57.20	57.00	57.10
73	AMEX	VOE	Thu, Dec 7, 2006	57.40	57.40	57.10	57.10
72	AMEX	VOE	Wed, Dec 6, 2006	57.20	57.30	57.20	57.30
71	AMEX	VOE	Tue, Dec 5, 2006	57.10	57.30	57.10	57.20
70	AMEX	VOE	Mon, Dec 4, 2006	56.80	57.10	56.70	57.10
69	AMEX	VOE	Fri, Dec 1, 2006	56.69	56.60	56.20	56.60
68	AMEX	VOE	Thu, Nov 30, 2006	56.40	56.80	56.30	56.70
67	AMEX	VOE	Wed, Nov 29, 2006	55.99	56.35	55.99	56.35
66	AMEX	VOE	Tue, Nov 28, 2006	55.40	55.70	55.40	55.70
65	AMEX	VOE	Mon, Nov 27, 2006	56.30	56.30	55.60	55.60
64	AMEX	VOE	Fri, Nov 24, 2006	56.37	56.50	56.30	56.50
63	AMEX	VOE	Wed, Nov 22, 2006	56.52	56.50	56.30	56.50
62	AMEX	VOE	Tue, Nov 21, 2006	56.10	56.30	56.10	56.30
61	AMEX	VOE	Mon, Nov 20, 2006	56.00	56.20	56.00	56.00
60	AMEX	VOE	Fri, Nov 17, 2006	55.72	55.80	55.60	55.80
59	AMEX	VOE	Thu, Nov 16, 2006	55.80	55.90	55.80	55.80
58	AMEX	VOE	Wed, Nov 15, 2006	55.60	55.70	55.50	55.60
57	AMEX	VOE	Tue, Nov 14, 2006	55.20	55.50	55.00	55.50
56	AMEX	VOE	Mon, Nov 13, 2006	54.90	55.10	54.90	55.00
55	AMEX	VOE	Fri, Nov 10, 2006	54.81	54.90	54.70	54.90
54	AMEX	VOE	Thu, Nov 9, 2006	54.80	54.90	54.70	54.70
53	AMEX	VOE	Wed, Nov 8, 2006	54.50	54.90	54.50	54.80
52	AMEX	VOE	Tue, Nov 7, 2006	54.50	54.70	54.50	54.50
51	AMEX	VOE	Mon, Nov 6, 2006	54.20	54.60	54.20	54.53
50	AMEX	VOE	Fri, Nov 3, 2006	54.31	54.30	53.80	54.00
49	AMEX	VOE	Thu, Nov 2, 2006	54.00	54.10	54.00	54.00
48	AMEX	VOE	Wed, Nov 1, 2006	54.60	54.60	54.10	54.20
47	AMEX	VOE	Tue, Oct 31, 2006	54.60	54.80	54.30	54.50
46	AMEX	VOE	Mon, Oct 30, 2006	54.40	54.60	54.20	54.40
45	AMEX	VOE	Fri, Oct 27, 2006	54.66	54.79	54.39	54.39
44	AMEX	VOE	Thu, Oct 26, 2006	54.67	54.88	54.49	54.88
43	AMEX	VOE	Wed, Oct 25, 2006	54.43	54.62	54.43	54.59
42	AMEX	VOE	Tue, Oct 24, 2006	54.21	54.36	54.19	54.33
41	AMEX	VOE	Mon, Oct 23, 2006	53.95	54.29	53.95	54.20
40	AMEX	VOE	Fri, Oct 20, 2006	54.10	54.10	53.94	53.96
39	AMEX	VOE	Thu, Oct 19, 2006	54.07	54.23	54.06	54.17
38	AMEX	VOE	Wed, Oct 18, 2006	54.45	54.45	54.15	54.15
37	AMEX	VOE	Tue, Oct 17, 2006	54.16	54.18	53.96	54.11
36	AMEX	VOE	Mon, Oct 16, 2006	54.15	54.38	54.15	54.34
35	AMEX	VOE	Fri, Oct 13, 2006	53.86	54.03	53.80	54.00
34	AMEX	VOE	Thu, Oct 12, 2006	53.50	53.81	53.50	53.81
33	AMEX	VOE	Wed, Oct 11, 2006	53.21	53.44	53.21	53.30
32	AMEX	VOE	Tue, Oct 10, 2006	53.32	53.39	53.27	53.39
31	AMEX	VOE	Mon, Oct 9, 2006	52.88	53.29	52.88	53.21
30	AMEX	VOE	Fri, Oct 6, 2006	52.81	53.02	52.81	52.94
29	AMEX	VOE	Thu, Oct 5, 2006	52.99	53.13	52.86	53.06
28	AMEX	VOE	Wed, Oct 4, 2006	52.24	52.82	52.24	52.82
27	AMEX	VOE	Tue, Oct 3, 2006	52.11	52.46	52.11	52.21
26	AMEX	VOE	Mon, Oct 2, 2006	52.30	52.45	52.17	52.17
25	AMEX	VOE	Fri, Sep 29, 2006	52.58	52.58	52.27	52.27
24	AMEX	VOE	Thu, Sep 28, 2006	52.59	52.59	52.34	52.49
23	AMEX	VOE	Wed, Sep 27, 2006	52.36	52.50	52.36	52.41
22	AMEX	VOE	Tue, Sep 26, 2006	51.98	52.36	51.98	52.35
21	AMEX	VOE	Mon, Sep 25, 2006	51.70	52.02	51.50	52.02
20	AMEX	VOE	Fri, Sep 22, 2006	51.62	51.66	51.40	51.65
19	AMEX	VOE	Thu, Sep 21, 2006	52.00	52.11	51.76	51.78
18	AMEX	VOE	Wed, Sep 20, 2006	52.24	52.27	52.18	52.18
17	AMEX	VOE	Tue, Sep 19, 2006	52.05	52.07	51.75	51.89
16	AMEX	VOE	Mon, Sep 18, 2006	52.15	52.22	52.05	52.05
15	AMEX	VOE	Fri, Sep 15, 2006	52.20	52.31	52.11	52.24
14	AMEX	VOE	Thu, Sep 14, 2006	51.95	52.04	51.86	51.95
13	AMEX	VOE	Wed, Sep 13, 2006	51.98	52.15	51.98	52.11
12	AMEX	VOE	Tue, Sep 12, 2006	51.25	55.20	50.95	51.79
11	AMEX	VOE	Mon, Sep 11, 2006	51.16	51.20	50.99	51.12
10	AMEX	VOE	Fri, Sep 8, 2006	51.06	51.21	51.06	51.21
9	AMEX	VOE	Thu, Sep 7, 2006	51.15	51.15	50.85	51.06
8	AMEX	VOE	Wed, Sep 6, 2006	51.50	51.50	51.15	51.15
7	AMEX	VOE	Tue, Sep 5, 2006	51.79	51.80	51.65	51.74
6	AMEX	VOE	Fri, Sep 1, 2006	51.68	51.82	51.68	51.79
5	AMEX	VOE	Thu, Aug 31, 2006	51.40	51.60	51.40	51.60
4	AMEX	VOE	Wed, Aug 30, 2006	51.29	51.41	51.23	51.41
3	AMEX	VOE	Tue, Aug 29, 2006	51.13	51.33	50.93	51.28
2	AMEX	VOE	Mon, Aug 28, 2006	51.04	51.16	51.04	51.10
1	AMEX	VOE	Fri, Aug 25, 2006	50.65	50.68	50.65	50.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Mid-Cap Value ETF AMEX:VOE 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