Invesco Trust For Investment Grade New York Municipals NYSE:VTN Historical Prices

Below are the 7976 trading days of historical prices for VTN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7976	NYSE	VTN	Tue, Mar 5, 2024	10.60	10.63	10.53	10.56
7975	NYSE	VTN	Mon, Mar 4, 2024	10.53	10.65	10.51	10.54
7974	NYSE	VTN	Fri, Mar 1, 2024	10.53	10.65	10.49	10.54
7973	NYSE	VTN	Thu, Feb 29, 2024	10.54	10.64	10.51	10.53
7972	NYSE	VTN	Wed, Feb 28, 2024	10.53	10.55	10.50	10.53
7971	NYSE	VTN	Tue, Feb 27, 2024	10.57	10.57	10.52	10.53
7970	NYSE	VTN	Mon, Feb 26, 2024	10.58	10.58	10.50	10.52
7969	NYSE	VTN	Fri, Feb 23, 2024	10.51	10.59	10.51	10.58
7968	NYSE	VTN	Thu, Feb 22, 2024	10.56	10.62	10.54	10.55
7967	NYSE	VTN	Wed, Feb 21, 2024	10.54	10.73	10.50	10.50
7966	NYSE	VTN	Tue, Feb 20, 2024	10.50	10.57	10.40	10.52
7965	NYSE	VTN	Fri, Feb 16, 2024	10.56	10.56	10.53	10.53
7964	NYSE	VTN	Thu, Feb 15, 2024	10.54	10.61	10.54	10.59
7963	NYSE	VTN	Wed, Feb 14, 2024	10.53	10.60	10.53	10.54
7962	NYSE	VTN	Tue, Feb 13, 2024	10.48	10.58	10.48	10.54
7961	NYSE	VTN	Mon, Feb 12, 2024	10.71	10.71	10.65	10.66
7960	NYSE	VTN	Fri, Feb 9, 2024	10.65	10.65	10.63	10.65
7959	NYSE	VTN	Thu, Feb 8, 2024	10.58	10.66	10.58	10.65
7958	NYSE	VTN	Wed, Feb 7, 2024	10.62	10.64	10.59	10.63
7957	NYSE	VTN	Tue, Feb 6, 2024	10.52	10.67	10.52	10.62
7956	NYSE	VTN	Mon, Feb 5, 2024	10.51	10.55	10.44	10.55
7955	NYSE	VTN	Fri, Feb 2, 2024	10.56	10.58	10.53	10.58
7954	NYSE	VTN	Thu, Feb 1, 2024	10.62	10.66	10.60	10.66
7953	NYSE	VTN	Wed, Jan 31, 2024	10.47	10.56	10.45	10.56
7952	NYSE	VTN	Tue, Jan 30, 2024	10.50	10.54	10.45	10.47
7951	NYSE	VTN	Mon, Jan 29, 2024	10.43	10.47	10.41	10.47
7950	NYSE	VTN	Fri, Jan 26, 2024	10.40	10.43	10.38	10.39
7949	NYSE	VTN	Thu, Jan 25, 2024	10.41	10.48	10.40	10.43
7948	NYSE	VTN	Wed, Jan 24, 2024	10.38	10.39	10.31	10.34
7947	NYSE	VTN	Tue, Jan 23, 2024	10.32	10.36	10.31	10.34
7946	NYSE	VTN	Mon, Jan 22, 2024	10.36	10.39	10.32	10.35
7945	NYSE	VTN	Fri, Jan 19, 2024	10.28	10.31	10.15	10.31
7944	NYSE	VTN	Thu, Jan 18, 2024	10.35	10.35	10.27	10.27
7943	NYSE	VTN	Wed, Jan 17, 2024	10.34	10.37	10.31	10.33
7942	NYSE	VTN	Tue, Jan 16, 2024	10.48	10.49	10.36	10.36
7941	NYSE	VTN	Fri, Jan 12, 2024	10.52	10.54	10.50	10.50
7940	NYSE	VTN	Thu, Jan 11, 2024	10.43	10.51	10.43	10.49
7939	NYSE	VTN	Wed, Jan 10, 2024	10.43	10.48	10.43	10.48
7938	NYSE	VTN	Tue, Jan 9, 2024	10.48	10.53	10.46	10.46
7937	NYSE	VTN	Mon, Jan 8, 2024	10.51	10.55	10.49	10.53
7936	NYSE	VTN	Fri, Jan 5, 2024	10.45	10.50	10.45	10.48
7935	NYSE	VTN	Thu, Jan 4, 2024	10.42	10.47	10.42	10.47
7934	NYSE	VTN	Wed, Jan 3, 2024	10.39	10.45	10.39	10.45
7933	NYSE	VTN	Tue, Jan 2, 2024	10.32	10.40	10.32	10.40
7932	NYSE	VTN	Fri, Dec 29, 2023	10.39	10.41	10.27	10.41
7931	NYSE	VTN	Thu, Dec 28, 2023	10.34	10.43	10.33	10.33
7930	NYSE	VTN	Wed, Dec 27, 2023	10.41	10.49	10.40	10.40
7929	NYSE	VTN	Tue, Dec 26, 2023	10.46	10.51	10.37	10.41
7928	NYSE	VTN	Fri, Dec 22, 2023	10.44	10.49	10.41	10.41
7927	NYSE	VTN	Thu, Dec 21, 2023	10.50	10.51	10.42	10.45
7926	NYSE	VTN	Wed, Dec 20, 2023	10.41	10.51	10.41	10.45
7925	NYSE	VTN	Tue, Dec 19, 2023	10.50	10.50	10.36	10.42
7924	NYSE	VTN	Mon, Dec 18, 2023	10.35	10.46	10.35	10.43
7923	NYSE	VTN	Fri, Dec 15, 2023	10.40	10.47	10.39	10.41
7922	NYSE	VTN	Thu, Dec 14, 2023	10.35	10.42	10.35	10.42
7921	NYSE	VTN	Wed, Dec 13, 2023	10.29	10.35	10.25	10.30
7920	NYSE	VTN	Tue, Dec 12, 2023	10.26	10.27	10.23	10.26
7919	NYSE	VTN	Mon, Dec 11, 2023	10.27	10.30	10.25	10.29
7918	NYSE	VTN	Fri, Dec 8, 2023	10.24	10.27	10.23	10.26
7917	NYSE	VTN	Thu, Dec 7, 2023	10.24	10.27	10.21	10.27
7916	NYSE	VTN	Wed, Dec 6, 2023	10.17	10.22	10.17	10.22
7915	NYSE	VTN	Tue, Dec 5, 2023	10.18	10.21	10.16	10.17
7914	NYSE	VTN	Mon, Dec 4, 2023	10.10	10.15	10.09	10.12
7913	NYSE	VTN	Fri, Dec 1, 2023	10.03	10.13	10.03	10.13
7912	NYSE	VTN	Thu, Nov 30, 2023	10.07	10.07	9.94	9.97
7911	NYSE	VTN	Wed, Nov 29, 2023	9.90	10.07	9.90	10.04
7910	NYSE	VTN	Tue, Nov 28, 2023	9.88	9.92	9.87	9.91
7909	NYSE	VTN	Mon, Nov 27, 2023	9.93	9.93	9.86	9.87
7908	NYSE	VTN	Fri, Nov 24, 2023	9.87	9.89	9.85	9.88
7907	NYSE	VTN	Wed, Nov 22, 2023	9.88	9.89	9.82	9.86
7906	NYSE	VTN	Tue, Nov 21, 2023	9.79	9.82	9.77	9.81
7905	NYSE	VTN	Mon, Nov 20, 2023	9.70	9.77	9.70	9.76
7904	NYSE	VTN	Fri, Nov 17, 2023	9.67	9.71	9.67	9.70
7903	NYSE	VTN	Thu, Nov 16, 2023	9.65	9.70	9.62	9.68
7902	NYSE	VTN	Wed, Nov 15, 2023	9.58	9.69	9.56	9.58
7901	NYSE	VTN	Tue, Nov 14, 2023	9.48	9.68	9.48	9.56
7900	NYSE	VTN	Mon, Nov 13, 2023	9.40	9.47	9.40	9.42
7899	NYSE	VTN	Fri, Nov 10, 2023	9.40	9.48	9.24	9.42
7898	NYSE	VTN	Thu, Nov 9, 2023	9.46	9.48	9.38	9.41
7897	NYSE	VTN	Wed, Nov 8, 2023	9.36	9.46	9.32	9.44
7896	NYSE	VTN	Tue, Nov 7, 2023	9.12	9.35	9.12	9.31
7895	NYSE	VTN	Mon, Nov 6, 2023	9.06	9.12	9.02	9.12
7894	NYSE	VTN	Fri, Nov 3, 2023	8.92	9.09	8.92	9.08
7893	NYSE	VTN	Thu, Nov 2, 2023	8.76	8.85	8.76	8.85
7892	NYSE	VTN	Wed, Nov 1, 2023	8.58	8.72	8.58	8.69
7891	NYSE	VTN	Tue, Oct 31, 2023	8.54	8.59	8.54	8.58
7890	NYSE	VTN	Mon, Oct 30, 2023	8.51	8.56	8.49	8.55
7889	NYSE	VTN	Fri, Oct 27, 2023	8.49	8.59	8.49	8.53
7888	NYSE	VTN	Thu, Oct 26, 2023	8.51	8.57	8.50	8.54
7887	NYSE	VTN	Wed, Oct 25, 2023	8.52	8.56	8.51	8.51
7886	NYSE	VTN	Tue, Oct 24, 2023	8.61	8.65	8.58	8.60
7885	NYSE	VTN	Mon, Oct 23, 2023	8.59	8.61	8.55	8.58
7884	NYSE	VTN	Fri, Oct 20, 2023	8.59	8.63	8.54	8.59
7883	NYSE	VTN	Thu, Oct 19, 2023	8.63	8.69	8.59	8.59
7882	NYSE	VTN	Wed, Oct 18, 2023	8.68	8.76	8.68	8.71
7881	NYSE	VTN	Tue, Oct 17, 2023	8.84	8.84	8.76	8.79
7880	NYSE	VTN	Mon, Oct 16, 2023	8.92	8.96	8.85	8.89
7879	NYSE	VTN	Fri, Oct 13, 2023	9.09	9.09	8.99	9.02
7878	NYSE	VTN	Thu, Oct 12, 2023	9.04	9.13	9.01	8.99
7877	NYSE	VTN	Wed, Oct 11, 2023	9.07	9.14	9.05	9.08
7876	NYSE	VTN	Tue, Oct 10, 2023	8.97	9.02	8.97	9.02
7875	NYSE	VTN	Mon, Oct 9, 2023	8.96	8.99	8.88	8.97
7874	NYSE	VTN	Fri, Oct 6, 2023	8.91	8.93	8.86	8.91
7873	NYSE	VTN	Thu, Oct 5, 2023	9.05	9.05	8.92	8.95
7872	NYSE	VTN	Wed, Oct 4, 2023	9.05	9.05	8.99	9.02
7871	NYSE	VTN	Tue, Oct 3, 2023	9.02	9.02	9.00	9.00
7870	NYSE	VTN	Mon, Oct 2, 2023	9.17	9.17	9.04	9.06
7869	NYSE	VTN	Fri, Sep 29, 2023	9.10	9.17	9.07	9.11
7868	NYSE	VTN	Thu, Sep 28, 2023	9.09	9.17	9.05	9.09
7867	NYSE	VTN	Wed, Sep 27, 2023	9.19	9.19	9.11	9.11
7866	NYSE	VTN	Tue, Sep 26, 2023	9.22	9.25	9.19	9.19
7865	NYSE	VTN	Mon, Sep 25, 2023	9.37	9.37	9.23	9.23
7864	NYSE	VTN	Fri, Sep 22, 2023	9.44	9.47	9.41	9.45
7863	NYSE	VTN	Thu, Sep 21, 2023	9.50	9.50	9.46	9.47
7862	NYSE	VTN	Wed, Sep 20, 2023	9.61	9.64	9.57	9.63
7861	NYSE	VTN	Tue, Sep 19, 2023	9.55	9.58	9.50	9.57
7860	NYSE	VTN	Mon, Sep 18, 2023	9.56	9.65	9.54	9.57
7859	NYSE	VTN	Fri, Sep 15, 2023	9.47	9.54	9.47	9.52
7858	NYSE	VTN	Thu, Sep 14, 2023	9.50	9.82	9.49	9.51
7857	NYSE	VTN	Wed, Sep 13, 2023	9.57	9.62	9.55	9.54
7856	NYSE	VTN	Tue, Sep 12, 2023	9.63	9.63	9.57	9.61
7855	NYSE	VTN	Mon, Sep 11, 2023	9.59	9.63	9.58	9.61
7854	NYSE	VTN	Fri, Sep 8, 2023	9.66	9.67	9.61	9.61
7853	NYSE	VTN	Thu, Sep 7, 2023	9.69	9.75	9.65	9.68
7852	NYSE	VTN	Wed, Sep 6, 2023	9.71	9.77	9.70	9.70
7851	NYSE	VTN	Tue, Sep 5, 2023	9.79	9.79	9.75	9.77
7850	NYSE	VTN	Fri, Sep 1, 2023	9.83	9.84	9.77	9.77
7849	NYSE	VTN	Thu, Aug 31, 2023	9.83	9.86	9.82	9.82
7848	NYSE	VTN	Wed, Aug 30, 2023	9.84	9.86	9.81	9.83
7847	NYSE	VTN	Tue, Aug 29, 2023	9.78	9.85	9.77	9.81
7846	NYSE	VTN	Mon, Aug 28, 2023	9.84	9.84	9.77	9.78
7845	NYSE	VTN	Fri, Aug 25, 2023	9.77	9.77	9.72	9.76
7844	NYSE	VTN	Thu, Aug 24, 2023	9.78	9.80	9.74	9.74
7843	NYSE	VTN	Wed, Aug 23, 2023	9.73	9.78	9.68	9.77
7842	NYSE	VTN	Tue, Aug 22, 2023	9.77	9.80	9.62	9.72
7841	NYSE	VTN	Mon, Aug 21, 2023	9.75	9.76	9.72	9.75
7840	NYSE	VTN	Fri, Aug 18, 2023	9.80	9.86	9.77	9.78
7839	NYSE	VTN	Thu, Aug 17, 2023	9.82	9.84	9.79	9.79
7838	NYSE	VTN	Wed, Aug 16, 2023	9.87	9.91	9.83	9.83
7837	NYSE	VTN	Tue, Aug 15, 2023	9.86	9.93	9.86	9.88
7836	NYSE	VTN	Mon, Aug 14, 2023	9.92	9.92	9.87	9.90
7835	NYSE	VTN	Fri, Aug 11, 2023	9.90	9.94	9.90	9.90
7834	NYSE	VTN	Thu, Aug 10, 2023	9.93	10.00	9.89	9.89
7833	NYSE	VTN	Wed, Aug 9, 2023	9.93	9.98	9.93	9.93
7832	NYSE	VTN	Tue, Aug 8, 2023	9.95	9.96	9.91	9.93
7831	NYSE	VTN	Mon, Aug 7, 2023	10.01	10.01	9.85	9.94
7830	NYSE	VTN	Fri, Aug 4, 2023	10.02	10.05	9.99	10.03
7829	NYSE	VTN	Thu, Aug 3, 2023	10.14	10.14	9.99	10.02
7828	NYSE	VTN	Wed, Aug 2, 2023	10.17	10.18	10.11	10.18
7827	NYSE	VTN	Tue, Aug 1, 2023	10.26	10.29	10.17	10.19
7826	NYSE	VTN	Mon, Jul 31, 2023	10.26	10.31	10.22	10.30
7825	NYSE	VTN	Fri, Jul 28, 2023	10.28	10.29	10.24	10.26
7824	NYSE	VTN	Thu, Jul 27, 2023	10.29	10.29	10.24	10.24
7823	NYSE	VTN	Wed, Jul 26, 2023	10.30	10.31	10.28	10.31
7822	NYSE	VTN	Tue, Jul 25, 2023	10.28	10.28	10.27	10.28
7821	NYSE	VTN	Mon, Jul 24, 2023	10.32	10.32	10.29	10.29
7820	NYSE	VTN	Fri, Jul 21, 2023	10.28	10.30	10.28	10.29
7819	NYSE	VTN	Thu, Jul 20, 2023	10.25	10.29	10.24	10.25
7818	NYSE	VTN	Wed, Jul 19, 2023	10.25	10.32	10.25	10.30
7817	NYSE	VTN	Tue, Jul 18, 2023	10.25	10.30	10.15	10.26
7816	NYSE	VTN	Mon, Jul 17, 2023	10.21	10.23	10.18	10.22
7815	NYSE	VTN	Fri, Jul 14, 2023	10.19	10.22	10.16	10.18
7814	NYSE	VTN	Thu, Jul 13, 2023	10.24	10.26	10.22	10.21
7813	NYSE	VTN	Wed, Jul 12, 2023	10.25	10.30	10.22	10.22
7812	NYSE	VTN	Tue, Jul 11, 2023	10.25	10.25	10.19	10.19
7811	NYSE	VTN	Mon, Jul 10, 2023	10.22	10.22	10.17	10.21
7810	NYSE	VTN	Fri, Jul 7, 2023	10.13	10.20	10.13	10.18
7809	NYSE	VTN	Thu, Jul 6, 2023	10.11	10.15	10.08	10.15
7808	NYSE	VTN	Wed, Jul 5, 2023	10.30	10.30	10.19	10.19
7807	NYSE	VTN	Mon, Jul 3, 2023	10.30	10.30	10.24	10.29
7806	NYSE	VTN	Fri, Jun 30, 2023	10.19	10.26	10.11	10.22
7805	NYSE	VTN	Thu, Jun 29, 2023	10.23	10.23	10.18	10.19
7804	NYSE	VTN	Wed, Jun 28, 2023	10.25	10.27	10.22	10.26
7803	NYSE	VTN	Tue, Jun 27, 2023	10.22	10.23	10.17	10.22
7802	NYSE	VTN	Mon, Jun 26, 2023	10.16	10.22	10.16	10.18
7801	NYSE	VTN	Fri, Jun 23, 2023	10.16	10.22	10.13	10.18
7800	NYSE	VTN	Thu, Jun 22, 2023	10.13	10.16	10.09	10.09
7799	NYSE	VTN	Wed, Jun 21, 2023	10.15	10.16	10.06	10.16
7798	NYSE	VTN	Tue, Jun 20, 2023	10.21	10.21	10.10	10.12
7797	NYSE	VTN	Fri, Jun 16, 2023	10.17	10.17	10.08	10.08
7796	NYSE	VTN	Thu, Jun 15, 2023	10.16	10.23	10.14	10.22
7795	NYSE	VTN	Wed, Jun 14, 2023	10.12	10.14	10.08	10.12
7794	NYSE	VTN	Tue, Jun 13, 2023	10.13	10.19	10.13	10.10
7793	NYSE	VTN	Mon, Jun 12, 2023	10.18	10.18	10.16	10.16
7792	NYSE	VTN	Fri, Jun 9, 2023	10.15	10.21	10.13	10.19
7791	NYSE	VTN	Thu, Jun 8, 2023	10.08	10.18	10.08	10.16
7790	NYSE	VTN	Wed, Jun 7, 2023	10.08	10.09	10.05	10.05
7789	NYSE	VTN	Tue, Jun 6, 2023	10.06	10.10	10.06	10.08
7788	NYSE	VTN	Mon, Jun 5, 2023	10.07	10.09	10.00	10.05
7787	NYSE	VTN	Fri, Jun 2, 2023	10.12	10.13	10.05	10.05
7786	NYSE	VTN	Thu, Jun 1, 2023	10.02	10.09	10.02	10.09
7785	NYSE	VTN	Wed, May 31, 2023	9.93	9.99	9.93	9.99
7784	NYSE	VTN	Tue, May 30, 2023	9.87	9.91	9.87	9.90
7783	NYSE	VTN	Fri, May 26, 2023	9.85	9.89	9.84	9.85
7782	NYSE	VTN	Thu, May 25, 2023	9.81	9.85	9.78	9.83
7781	NYSE	VTN	Wed, May 24, 2023	9.86	9.86	9.75	9.77
7780	NYSE	VTN	Tue, May 23, 2023	9.90	9.94	9.86	9.87
7779	NYSE	VTN	Mon, May 22, 2023	10.04	10.09	9.87	9.87
7778	NYSE	VTN	Fri, May 19, 2023	10.07	10.09	10.03	10.05
7777	NYSE	VTN	Thu, May 18, 2023	10.16	10.16	10.08	10.09
7776	NYSE	VTN	Wed, May 17, 2023	10.19	10.19	10.16	10.16
7775	NYSE	VTN	Tue, May 16, 2023	10.13	10.19	10.09	10.19
7774	NYSE	VTN	Mon, May 15, 2023	10.14	10.14	10.10	10.11
7773	NYSE	VTN	Fri, May 12, 2023	10.16	10.16	10.10	10.11
7772	NYSE	VTN	Thu, May 11, 2023	10.22	10.23	10.18	10.16
7771	NYSE	VTN	Wed, May 10, 2023	10.20	10.23	10.18	10.21
7770	NYSE	VTN	Tue, May 9, 2023	10.25	10.25	10.19	10.20
7769	NYSE	VTN	Mon, May 8, 2023	10.30	10.30	10.20	10.21
7768	NYSE	VTN	Fri, May 5, 2023	10.20	10.30	10.20	10.30
7767	NYSE	VTN	Thu, May 4, 2023	10.05	10.20	10.03	10.17
7766	NYSE	VTN	Wed, May 3, 2023	10.13	10.19	10.12	10.12
7765	NYSE	VTN	Tue, May 2, 2023	10.22	10.22	10.10	10.13
7764	NYSE	VTN	Mon, May 1, 2023	10.23	10.27	10.10	10.13
7763	NYSE	VTN	Fri, Apr 28, 2023	10.27	10.29	10.19	10.21
7762	NYSE	VTN	Thu, Apr 27, 2023	10.22	10.22	10.17	10.21
7761	NYSE	VTN	Wed, Apr 26, 2023	10.15	10.20	10.12	10.19
7760	NYSE	VTN	Tue, Apr 25, 2023	10.17	10.17	10.10	10.15
7759	NYSE	VTN	Mon, Apr 24, 2023	10.19	10.19	10.12	10.14
7758	NYSE	VTN	Fri, Apr 21, 2023	10.20	10.22	10.08	10.14
7757	NYSE	VTN	Thu, Apr 20, 2023	10.23	10.24	10.19	10.23
7756	NYSE	VTN	Wed, Apr 19, 2023	10.18	10.25	10.12	10.18
7755	NYSE	VTN	Tue, Apr 18, 2023	10.29	10.29	10.18	10.20
7754	NYSE	VTN	Mon, Apr 17, 2023	10.32	10.36	10.25	10.30
7753	NYSE	VTN	Fri, Apr 14, 2023	10.43	10.44	10.26	10.29
7752	NYSE	VTN	Thu, Apr 13, 2023	10.47	10.50	10.42	10.41
7751	NYSE	VTN	Wed, Apr 12, 2023	10.48	10.50	10.44	10.49
7750	NYSE	VTN	Tue, Apr 11, 2023	10.40	10.47	10.40	10.47
7749	NYSE	VTN	Mon, Apr 10, 2023	10.45	10.47	10.37	10.38
7748	NYSE	VTN	Thu, Apr 6, 2023	10.46	10.51	10.44	10.45
7747	NYSE	VTN	Wed, Apr 5, 2023	10.43	10.49	10.43	10.48
7746	NYSE	VTN	Tue, Apr 4, 2023	10.45	10.45	10.40	10.40
7745	NYSE	VTN	Mon, Apr 3, 2023	10.53	10.61	10.43	10.45
7744	NYSE	VTN	Fri, Mar 31, 2023	10.49	10.54	10.42	10.46
7743	NYSE	VTN	Thu, Mar 30, 2023	10.45	10.51	10.35	10.39
7742	NYSE	VTN	Wed, Mar 29, 2023	10.39	10.46	10.38	10.42
7741	NYSE	VTN	Tue, Mar 28, 2023	10.31	10.39	10.29	10.38
7740	NYSE	VTN	Mon, Mar 27, 2023	10.22	10.40	10.22	10.31
7739	NYSE	VTN	Fri, Mar 24, 2023	10.22	10.26	10.18	10.23
7738	NYSE	VTN	Thu, Mar 23, 2023	10.19	10.19	10.14	10.14
7737	NYSE	VTN	Wed, Mar 22, 2023	10.21	10.22	10.09	10.21
7736	NYSE	VTN	Tue, Mar 21, 2023	10.22	10.24	10.18	10.21
7735	NYSE	VTN	Mon, Mar 20, 2023	10.18	10.25	10.18	10.18
7734	NYSE	VTN	Fri, Mar 17, 2023	10.21	10.24	10.18	10.19
7733	NYSE	VTN	Thu, Mar 16, 2023	10.21	10.23	10.19	10.19
7732	NYSE	VTN	Wed, Mar 15, 2023	10.28	10.28	10.19	10.24
7731	NYSE	VTN	Tue, Mar 14, 2023	10.17	10.28	10.17	10.26
7730	NYSE	VTN	Mon, Mar 13, 2023	10.21	10.32	10.11	10.21
7729	NYSE	VTN	Fri, Mar 10, 2023	10.11	10.14	10.01	10.12
7728	NYSE	VTN	Thu, Mar 9, 2023	10.00	10.09	10.00	10.08
7727	NYSE	VTN	Wed, Mar 8, 2023	10.08	10.08	9.97	10.01
7726	NYSE	VTN	Tue, Mar 7, 2023	10.03	10.07	9.95	10.01
7725	NYSE	VTN	Mon, Mar 6, 2023	10.02	10.04	9.97	9.97
7724	NYSE	VTN	Fri, Mar 3, 2023	10.06	10.06	9.97	10.04
7723	NYSE	VTN	Thu, Mar 2, 2023	10.05	10.05	9.95	9.95
7722	NYSE	VTN	Wed, Mar 1, 2023	10.09	10.16	10.05	10.10
7721	NYSE	VTN	Tue, Feb 28, 2023	10.04	10.11	10.02	10.09
7720	NYSE	VTN	Mon, Feb 27, 2023	9.98	10.04	9.98	10.04
7719	NYSE	VTN	Fri, Feb 24, 2023	10.10	10.10	9.96	9.96
7718	NYSE	VTN	Thu, Feb 23, 2023	10.17	10.19	10.11	10.13
7717	NYSE	VTN	Wed, Feb 22, 2023	10.34	10.34	10.10	10.10
7716	NYSE	VTN	Tue, Feb 21, 2023	10.35	10.40	10.20	10.25
7715	NYSE	VTN	Fri, Feb 17, 2023	10.25	10.46	10.25	10.35
7714	NYSE	VTN	Thu, Feb 16, 2023	10.45	10.47	10.28	10.28
7713	NYSE	VTN	Wed, Feb 15, 2023	10.57	10.58	10.47	10.48
7712	NYSE	VTN	Tue, Feb 14, 2023	10.56	10.61	10.52	10.55
7711	NYSE	VTN	Mon, Feb 13, 2023	10.60	10.67	10.57	10.57
7710	NYSE	VTN	Fri, Feb 10, 2023	10.67	10.67	10.49	10.61
7709	NYSE	VTN	Thu, Feb 9, 2023	10.68	10.78	10.57	10.57
7708	NYSE	VTN	Wed, Feb 8, 2023	10.74	10.76	10.65	10.66
7707	NYSE	VTN	Tue, Feb 7, 2023	10.62	10.72	10.62	10.67
7706	NYSE	VTN	Mon, Feb 6, 2023	10.74	10.80	10.62	10.63
7705	NYSE	VTN	Fri, Feb 3, 2023	10.78	10.80	10.72	10.72
7704	NYSE	VTN	Thu, Feb 2, 2023	10.95	10.95	10.83	10.87
7703	NYSE	VTN	Wed, Feb 1, 2023	10.80	10.89	10.74	10.85
7702	NYSE	VTN	Tue, Jan 31, 2023	10.79	10.80	10.73	10.77
7701	NYSE	VTN	Mon, Jan 30, 2023	10.75	10.75	10.71	10.75
7700	NYSE	VTN	Fri, Jan 27, 2023	10.75	10.77	10.70	10.75
7699	NYSE	VTN	Thu, Jan 26, 2023	10.66	10.76	10.66	10.74
7698	NYSE	VTN	Wed, Jan 25, 2023	10.77	10.79	10.64	10.71
7697	NYSE	VTN	Tue, Jan 24, 2023	10.83	10.87	10.75	10.75
7696	NYSE	VTN	Mon, Jan 23, 2023	10.74	10.80	10.74	10.77
7695	NYSE	VTN	Fri, Jan 20, 2023	10.75	10.79	10.74	10.79
7694	NYSE	VTN	Thu, Jan 19, 2023	10.69	10.76	10.69	10.74
7693	NYSE	VTN	Wed, Jan 18, 2023	10.60	10.69	10.56	10.64
7692	NYSE	VTN	Tue, Jan 17, 2023	10.52	10.60	10.44	10.50
7691	NYSE	VTN	Fri, Jan 13, 2023	10.58	10.60	10.53	10.55
7690	NYSE	VTN	Thu, Jan 12, 2023	10.49	10.59	10.46	10.54
7689	NYSE	VTN	Wed, Jan 11, 2023	10.42	10.46	10.40	10.46
7688	NYSE	VTN	Tue, Jan 10, 2023	10.34	10.40	10.34	10.37
7687	NYSE	VTN	Mon, Jan 9, 2023	10.29	10.37	10.28	10.36
7686	NYSE	VTN	Fri, Jan 6, 2023	10.22	10.30	10.12	10.26
7685	NYSE	VTN	Thu, Jan 5, 2023	10.30	10.30	10.09	10.17
7684	NYSE	VTN	Wed, Jan 4, 2023	10.19	10.27	10.18	10.25
7683	NYSE	VTN	Tue, Jan 3, 2023	10.14	10.19	10.08	10.13
7682	NYSE	VTN	Fri, Dec 30, 2022	10.06	10.13	10.02	10.10
7681	NYSE	VTN	Thu, Dec 29, 2022	10.03	10.12	9.97	10.09
7680	NYSE	VTN	Wed, Dec 28, 2022	9.97	10.07	9.97	10.02
7679	NYSE	VTN	Tue, Dec 27, 2022	9.97	10.13	9.95	10.00
7678	NYSE	VTN	Fri, Dec 23, 2022	10.00	10.02	9.99	9.99
7677	NYSE	VTN	Thu, Dec 22, 2022	10.06	10.07	10.02	10.02
7676	NYSE	VTN	Wed, Dec 21, 2022	10.07	10.20	10.04	10.07
7675	NYSE	VTN	Tue, Dec 20, 2022	10.10	10.15	10.07	10.10
7674	NYSE	VTN	Mon, Dec 19, 2022	10.14	10.21	10.13	10.14
7673	NYSE	VTN	Fri, Dec 16, 2022	10.20	10.22	10.10	10.17
7672	NYSE	VTN	Thu, Dec 15, 2022	10.32	10.32	10.20	10.22
7671	NYSE	VTN	Wed, Dec 14, 2022	10.19	10.30	10.19	10.30
7670	NYSE	VTN	Tue, Dec 13, 2022	10.35	10.41	10.23	10.19
7669	NYSE	VTN	Mon, Dec 12, 2022	10.35	10.36	10.23	10.25
7668	NYSE	VTN	Fri, Dec 9, 2022	10.43	10.44	10.29	10.29
7667	NYSE	VTN	Thu, Dec 8, 2022	10.56	10.56	10.42	10.44
7666	NYSE	VTN	Wed, Dec 7, 2022	10.55	10.60	10.51	10.53
7665	NYSE	VTN	Tue, Dec 6, 2022	10.63	10.64	10.57	10.57
7664	NYSE	VTN	Mon, Dec 5, 2022	10.66	10.68	10.56	10.62
7663	NYSE	VTN	Fri, Dec 2, 2022	10.47	10.66	10.47	10.64
7662	NYSE	VTN	Thu, Dec 1, 2022	10.60	10.67	10.59	10.64
7661	NYSE	VTN	Wed, Nov 30, 2022	10.55	10.63	10.40	10.63
7660	NYSE	VTN	Tue, Nov 29, 2022	10.38	10.56	10.37	10.50
7659	NYSE	VTN	Mon, Nov 28, 2022	10.43	10.43	10.34	10.38
7658	NYSE	VTN	Fri, Nov 25, 2022	10.35	10.37	10.30	10.36
7657	NYSE	VTN	Wed, Nov 23, 2022	10.35	10.35	10.24	10.35
7656	NYSE	VTN	Tue, Nov 22, 2022	10.11	10.29	10.11	10.25
7655	NYSE	VTN	Mon, Nov 21, 2022	10.02	10.13	9.99	10.11
7654	NYSE	VTN	Fri, Nov 18, 2022	10.02	10.03	9.98	9.99
7653	NYSE	VTN	Thu, Nov 17, 2022	9.81	9.93	9.80	9.90
7652	NYSE	VTN	Wed, Nov 16, 2022	9.73	9.86	9.64	9.86
7651	NYSE	VTN	Tue, Nov 15, 2022	9.67	9.74	9.59	9.68
7650	NYSE	VTN	Mon, Nov 14, 2022	9.58	9.63	9.53	9.53
7649	NYSE	VTN	Fri, Nov 11, 2022	9.57	9.71	9.56	9.64
7648	NYSE	VTN	Thu, Nov 10, 2022	9.55	9.64	9.50	9.56
7647	NYSE	VTN	Wed, Nov 9, 2022	9.30	9.44	9.30	9.41
7646	NYSE	VTN	Tue, Nov 8, 2022	9.32	9.42	9.28	9.29
7645	NYSE	VTN	Mon, Nov 7, 2022	9.44	9.52	9.28	9.28
7644	NYSE	VTN	Fri, Nov 4, 2022	9.53	9.65	9.43	9.45
7643	NYSE	VTN	Thu, Nov 3, 2022	9.43	9.45	9.34	9.38
7642	NYSE	VTN	Wed, Nov 2, 2022	9.52	9.54	9.29	9.43
7641	NYSE	VTN	Tue, Nov 1, 2022	9.38	9.59	9.32	9.57
7640	NYSE	VTN	Mon, Oct 31, 2022	9.20	9.38	9.16	9.37
7639	NYSE	VTN	Fri, Oct 28, 2022	9.17	9.21	9.13	9.19
7638	NYSE	VTN	Thu, Oct 27, 2022	9.25	9.26	9.19	9.23
7637	NYSE	VTN	Wed, Oct 26, 2022	9.25	9.30	9.18	9.29
7636	NYSE	VTN	Tue, Oct 25, 2022	9.33	9.34	9.19	9.32
7635	NYSE	VTN	Mon, Oct 24, 2022	9.17	9.28	9.13	9.28
7634	NYSE	VTN	Fri, Oct 21, 2022	9.37	9.44	9.31	9.35
7633	NYSE	VTN	Thu, Oct 20, 2022	9.42	9.52	9.39	9.39
7632	NYSE	VTN	Wed, Oct 19, 2022	9.50	9.52	9.48	9.48
7631	NYSE	VTN	Tue, Oct 18, 2022	9.53	9.63	9.44	9.53
7630	NYSE	VTN	Mon, Oct 17, 2022	9.76	9.76	9.52	9.56
7629	NYSE	VTN	Fri, Oct 14, 2022	9.81	9.81	9.72	9.74
7628	NYSE	VTN	Thu, Oct 13, 2022	9.66	9.87	9.54	9.77
7627	NYSE	VTN	Wed, Oct 12, 2022	9.71	9.80	9.68	9.76
7626	NYSE	VTN	Tue, Oct 11, 2022	9.59	9.73	9.59	9.68
7625	NYSE	VTN	Mon, Oct 10, 2022	9.71	9.71	9.57	9.68
7624	NYSE	VTN	Fri, Oct 7, 2022	9.49	9.66	9.49	9.62
7623	NYSE	VTN	Thu, Oct 6, 2022	9.75	9.77	9.65	9.74
7622	NYSE	VTN	Wed, Oct 5, 2022	9.74	9.75	9.63	9.71
7621	NYSE	VTN	Tue, Oct 4, 2022	9.76	9.87	9.73	9.75
7620	NYSE	VTN	Mon, Oct 3, 2022	9.64	9.76	9.63	9.70
7619	NYSE	VTN	Fri, Sep 30, 2022	9.62	9.64	9.56	9.56
7618	NYSE	VTN	Thu, Sep 29, 2022	9.62	9.67	9.49	9.55
7617	NYSE	VTN	Wed, Sep 28, 2022	9.60	9.73	9.55	9.69
7616	NYSE	VTN	Tue, Sep 27, 2022	9.60	9.60	9.49	9.55
7615	NYSE	VTN	Mon, Sep 26, 2022	9.68	9.82	9.51	9.52
7614	NYSE	VTN	Fri, Sep 23, 2022	9.83	9.85	9.69	9.77
7613	NYSE	VTN	Thu, Sep 22, 2022	9.89	10.05	9.80	9.80
7612	NYSE	VTN	Wed, Sep 21, 2022	9.92	9.98	9.92	9.93
7611	NYSE	VTN	Tue, Sep 20, 2022	10.06	10.06	9.93	9.96
7610	NYSE	VTN	Mon, Sep 19, 2022	10.10	10.29	10.03	10.03
7609	NYSE	VTN	Fri, Sep 16, 2022	10.15	10.18	10.05	10.08
7608	NYSE	VTN	Thu, Sep 15, 2022	10.25	10.29	10.17	10.17
7607	NYSE	VTN	Wed, Sep 14, 2022	10.39	10.39	10.27	10.27
7606	NYSE	VTN	Tue, Sep 13, 2022	10.44	10.45	10.27	10.35
7605	NYSE	VTN	Mon, Sep 12, 2022	10.52	10.52	10.42	10.46
7604	NYSE	VTN	Fri, Sep 9, 2022	10.40	10.48	10.36	10.44
7603	NYSE	VTN	Thu, Sep 8, 2022	10.35	10.47	10.31	10.41
7602	NYSE	VTN	Wed, Sep 7, 2022	10.39	10.46	10.39	10.44
7601	NYSE	VTN	Tue, Sep 6, 2022	10.43	10.52	10.35	10.50
7600	NYSE	VTN	Fri, Sep 2, 2022	10.50	10.57	10.45	10.47
7599	NYSE	VTN	Thu, Sep 1, 2022	10.59	10.59	10.45	10.49
7598	NYSE	VTN	Wed, Aug 31, 2022	10.77	10.82	10.64	10.65
7597	NYSE	VTN	Tue, Aug 30, 2022	10.78	10.84	10.72	10.78
7596	NYSE	VTN	Mon, Aug 29, 2022	10.65	10.84	10.57	10.78
7595	NYSE	VTN	Fri, Aug 26, 2022	10.77	10.77	10.62	10.65
7594	NYSE	VTN	Thu, Aug 25, 2022	10.74	10.79	10.71	10.72
7593	NYSE	VTN	Wed, Aug 24, 2022	10.81	10.83	10.72	10.77
7592	NYSE	VTN	Tue, Aug 23, 2022	10.74	10.83	10.73	10.76
7591	NYSE	VTN	Mon, Aug 22, 2022	10.98	11.09	10.76	10.77
7590	NYSE	VTN	Fri, Aug 19, 2022	10.89	11.03	10.83	11.00
7589	NYSE	VTN	Thu, Aug 18, 2022	11.00	11.00	10.93	10.94
7588	NYSE	VTN	Wed, Aug 17, 2022	11.16	11.17	10.91	11.01
7587	NYSE	VTN	Tue, Aug 16, 2022	11.21	11.26	11.15	11.15
7586	NYSE	VTN	Mon, Aug 15, 2022	11.27	11.32	11.22	11.25
7585	NYSE	VTN	Fri, Aug 12, 2022	11.29	11.34	11.27	11.32
7584	NYSE	VTN	Thu, Aug 11, 2022	11.31	11.33	11.26	11.28
7583	NYSE	VTN	Wed, Aug 10, 2022	11.14	11.32	11.14	11.29
7582	NYSE	VTN	Tue, Aug 9, 2022	11.13	11.20	11.11	11.12
7581	NYSE	VTN	Mon, Aug 8, 2022	11.20	11.24	11.16	11.18
7580	NYSE	VTN	Fri, Aug 5, 2022	11.17	11.21	11.14	11.15
7579	NYSE	VTN	Thu, Aug 4, 2022	11.13	11.33	11.13	11.26
7578	NYSE	VTN	Wed, Aug 3, 2022	11.20	11.29	11.19	11.21
7577	NYSE	VTN	Tue, Aug 2, 2022	11.05	11.15	11.05	11.13
7576	NYSE	VTN	Mon, Aug 1, 2022	11.00	11.08	11.00	11.04
7575	NYSE	VTN	Fri, Jul 29, 2022	10.94	11.00	10.93	11.00
7574	NYSE	VTN	Thu, Jul 28, 2022	10.86	10.92	10.83	10.87
7573	NYSE	VTN	Wed, Jul 27, 2022	10.88	10.88	10.74	10.81
7572	NYSE	VTN	Tue, Jul 26, 2022	10.79	10.80	10.74	10.78
7571	NYSE	VTN	Mon, Jul 25, 2022	10.76	10.76	10.65	10.71
7570	NYSE	VTN	Fri, Jul 22, 2022	10.76	10.83	10.75	10.78
7569	NYSE	VTN	Thu, Jul 21, 2022	10.75	10.75	10.66	10.70
7568	NYSE	VTN	Wed, Jul 20, 2022	10.68	10.80	10.65	10.69
7567	NYSE	VTN	Tue, Jul 19, 2022	10.66	10.73	10.66	10.68
7566	NYSE	VTN	Mon, Jul 18, 2022	10.82	10.82	10.67	10.68
7565	NYSE	VTN	Fri, Jul 15, 2022	10.79	10.84	10.66	10.75
7564	NYSE	VTN	Thu, Jul 14, 2022	10.87	10.87	10.72	10.76
7563	NYSE	VTN	Wed, Jul 13, 2022	10.91	10.98	10.85	10.88
7562	NYSE	VTN	Tue, Jul 12, 2022	10.97	11.17	10.96	10.96
7561	NYSE	VTN	Mon, Jul 11, 2022	10.88	11.02	10.82	10.97
7560	NYSE	VTN	Fri, Jul 8, 2022	10.88	10.99	10.80	10.84
7559	NYSE	VTN	Thu, Jul 7, 2022	10.93	10.94	10.80	10.84
7558	NYSE	VTN	Wed, Jul 6, 2022	10.92	10.96	10.85	10.87
7557	NYSE	VTN	Tue, Jul 5, 2022	10.91	10.94	10.80	10.87
7556	NYSE	VTN	Fri, Jul 1, 2022	10.84	11.00	10.82	10.86
7555	NYSE	VTN	Thu, Jun 30, 2022	10.87	10.87	10.77	10.77
7554	NYSE	VTN	Wed, Jun 29, 2022	10.74	10.85	10.71	10.81
7553	NYSE	VTN	Tue, Jun 28, 2022	10.65	10.83	10.65	10.70
7552	NYSE	VTN	Mon, Jun 27, 2022	10.66	10.70	10.62	10.64
7551	NYSE	VTN	Fri, Jun 24, 2022	10.60	10.76	10.60	10.66
7550	NYSE	VTN	Thu, Jun 23, 2022	10.54	10.81	10.54	10.62
7549	NYSE	VTN	Wed, Jun 22, 2022	10.49	10.59	10.45	10.50
7548	NYSE	VTN	Tue, Jun 21, 2022	10.43	10.50	10.40	10.44
7547	NYSE	VTN	Fri, Jun 17, 2022	10.46	10.48	10.32	10.48
7546	NYSE	VTN	Thu, Jun 16, 2022	10.35	10.42	10.25	10.33
7545	NYSE	VTN	Wed, Jun 15, 2022	10.35	10.49	10.29	10.43
7544	NYSE	VTN	Tue, Jun 14, 2022	10.64	10.64	10.44	10.48
7543	NYSE	VTN	Mon, Jun 13, 2022	10.73	10.74	10.48	10.68
7542	NYSE	VTN	Fri, Jun 10, 2022	10.85	10.86	10.79	10.79
7541	NYSE	VTN	Thu, Jun 9, 2022	11.13	11.13	10.89	10.93
7540	NYSE	VTN	Wed, Jun 8, 2022	11.09	11.15	11.08	11.15
7539	NYSE	VTN	Tue, Jun 7, 2022	11.08	11.16	11.00	11.12
7538	NYSE	VTN	Mon, Jun 6, 2022	11.21	11.22	11.10	11.12
7537	NYSE	VTN	Fri, Jun 3, 2022	11.30	11.32	11.19	11.22
7536	NYSE	VTN	Thu, Jun 2, 2022	11.32	11.37	11.27	11.34
7535	NYSE	VTN	Wed, Jun 1, 2022	11.35	11.35	11.20	11.29
7534	NYSE	VTN	Tue, May 31, 2022	11.29	11.29	11.15	11.25
7533	NYSE	VTN	Fri, May 27, 2022	11.22	11.34	11.22	11.26
7532	NYSE	VTN	Thu, May 26, 2022	10.84	11.19	10.84	11.16
7531	NYSE	VTN	Wed, May 25, 2022	10.45	10.85	10.45	10.84
7530	NYSE	VTN	Tue, May 24, 2022	10.33	10.45	10.33	10.42
7529	NYSE	VTN	Mon, May 23, 2022	10.24	10.33	10.22	10.26
7528	NYSE	VTN	Fri, May 20, 2022	10.14	10.23	10.14	10.21
7527	NYSE	VTN	Thu, May 19, 2022	10.15	10.26	10.06	10.12
7526	NYSE	VTN	Wed, May 18, 2022	10.30	10.30	10.19	10.21
7525	NYSE	VTN	Tue, May 17, 2022	10.28	10.33	10.21	10.33
7524	NYSE	VTN	Mon, May 16, 2022	10.37	10.46	10.27	10.32
7523	NYSE	VTN	Fri, May 13, 2022	10.47	10.47	10.36	10.39
7522	NYSE	VTN	Thu, May 12, 2022	10.38	10.50	10.36	10.39
7521	NYSE	VTN	Wed, May 11, 2022	10.37	10.50	10.37	10.44
7520	NYSE	VTN	Tue, May 10, 2022	10.62	10.62	10.43	10.44
7519	NYSE	VTN	Mon, May 9, 2022	10.84	10.88	10.56	10.60
7518	NYSE	VTN	Fri, May 6, 2022	10.58	10.84	10.58	10.84
7517	NYSE	VTN	Thu, May 5, 2022	10.75	10.75	10.63	10.69
7516	NYSE	VTN	Wed, May 4, 2022	10.74	10.76	10.55	10.76
7515	NYSE	VTN	Tue, May 3, 2022	10.66	10.70	10.59	10.66
7514	NYSE	VTN	Mon, May 2, 2022	10.69	10.70	10.58	10.67
7513	NYSE	VTN	Fri, Apr 29, 2022	10.74	10.75	10.62	10.64
7512	NYSE	VTN	Thu, Apr 28, 2022	10.70	10.78	10.64	10.77
7511	NYSE	VTN	Wed, Apr 27, 2022	10.77	10.79	10.68	10.71
7510	NYSE	VTN	Tue, Apr 26, 2022	10.79	10.84	10.76	10.79
7509	NYSE	VTN	Mon, Apr 25, 2022	10.80	10.97	10.80	10.84
7508	NYSE	VTN	Fri, Apr 22, 2022	10.80	10.99	10.80	10.81
7507	NYSE	VTN	Thu, Apr 21, 2022	10.96	11.00	10.87	10.89
7506	NYSE	VTN	Wed, Apr 20, 2022	11.00	11.06	10.78	11.02
7505	NYSE	VTN	Tue, Apr 19, 2022	10.95	11.00	10.95	10.99
7504	NYSE	VTN	Mon, Apr 18, 2022	10.96	11.03	10.95	10.99
7503	NYSE	VTN	Thu, Apr 14, 2022	11.08	11.18	11.03	11.04
7502	NYSE	VTN	Wed, Apr 13, 2022	11.18	11.26	11.15	11.17
7501	NYSE	VTN	Tue, Apr 12, 2022	11.17	11.24	11.14	11.21
7500	NYSE	VTN	Mon, Apr 11, 2022	11.23	11.25	11.12	11.15
7499	NYSE	VTN	Fri, Apr 8, 2022	11.26	11.27	11.15	11.25
7498	NYSE	VTN	Thu, Apr 7, 2022	11.34	11.34	11.25	11.26
7497	NYSE	VTN	Wed, Apr 6, 2022	11.40	11.40	11.32	11.39
7496	NYSE	VTN	Tue, Apr 5, 2022	11.55	11.64	11.38	11.41
7495	NYSE	VTN	Mon, Apr 4, 2022	11.59	11.62	11.52	11.55
7494	NYSE	VTN	Fri, Apr 1, 2022	11.58	11.64	11.53	11.61
7493	NYSE	VTN	Thu, Mar 31, 2022	11.61	11.70	11.56	11.59
7492	NYSE	VTN	Wed, Mar 30, 2022	11.43	11.61	11.43	11.54
7491	NYSE	VTN	Tue, Mar 29, 2022	11.54	11.68	11.42	11.48
7490	NYSE	VTN	Mon, Mar 28, 2022	11.78	11.80	11.54	11.54
7489	NYSE	VTN	Fri, Mar 25, 2022	11.93	11.93	11.70	11.79
7488	NYSE	VTN	Thu, Mar 24, 2022	11.88	12.10	11.79	11.96
7487	NYSE	VTN	Wed, Mar 23, 2022	11.71	11.91	11.55	11.89
7486	NYSE	VTN	Tue, Mar 22, 2022	11.64	11.81	11.64	11.77
7485	NYSE	VTN	Mon, Mar 21, 2022	11.89	12.07	11.67	11.69
7484	NYSE	VTN	Fri, Mar 18, 2022	11.94	12.01	11.89	11.94
7483	NYSE	VTN	Thu, Mar 17, 2022	12.05	12.09	11.91	11.97
7482	NYSE	VTN	Wed, Mar 16, 2022	12.14	12.19	12.02	12.05
7481	NYSE	VTN	Tue, Mar 15, 2022	12.05	12.34	12.04	12.14
7480	NYSE	VTN	Mon, Mar 14, 2022	12.18	12.24	11.95	11.98
7479	NYSE	VTN	Fri, Mar 11, 2022	12.11	12.16	12.03	12.03
7478	NYSE	VTN	Thu, Mar 10, 2022	12.13	12.23	11.96	12.23
7477	NYSE	VTN	Wed, Mar 9, 2022	12.20	12.29	12.20	12.21
7476	NYSE	VTN	Tue, Mar 8, 2022	12.24	12.25	12.12	12.23
7475	NYSE	VTN	Mon, Mar 7, 2022	12.38	12.38	12.25	12.26
7474	NYSE	VTN	Fri, Mar 4, 2022	12.31	12.38	12.26	12.38
7473	NYSE	VTN	Thu, Mar 3, 2022	12.36	12.36	12.30	12.30
7472	NYSE	VTN	Wed, Mar 2, 2022	12.31	12.34	12.29	12.31
7471	NYSE	VTN	Tue, Mar 1, 2022	12.20	12.37	12.20	12.33
7470	NYSE	VTN	Mon, Feb 28, 2022	12.12	12.21	12.12	12.21
7469	NYSE	VTN	Fri, Feb 25, 2022	12.15	12.21	12.06	12.12
7468	NYSE	VTN	Thu, Feb 24, 2022	12.15	12.24	12.10	12.23
7467	NYSE	VTN	Wed, Feb 23, 2022	12.19	12.26	12.15	12.15
7466	NYSE	VTN	Tue, Feb 22, 2022	12.22	12.27	12.17	12.21
7465	NYSE	VTN	Fri, Feb 18, 2022	12.19	12.30	12.19	12.25
7464	NYSE	VTN	Thu, Feb 17, 2022	12.14	12.23	12.10	12.19
7463	NYSE	VTN	Wed, Feb 16, 2022	12.02	12.12	12.00	12.11
7462	NYSE	VTN	Tue, Feb 15, 2022	11.97	12.03	11.97	12.00
7461	NYSE	VTN	Mon, Feb 14, 2022	12.01	12.10	11.97	11.97
7460	NYSE	VTN	Fri, Feb 11, 2022	12.19	12.31	12.15	12.16
7459	NYSE	VTN	Thu, Feb 10, 2022	12.52	12.54	12.06	12.22
7458	NYSE	VTN	Wed, Feb 9, 2022	12.56	12.56	12.51	12.52
7457	NYSE	VTN	Tue, Feb 8, 2022	12.58	12.64	12.50	12.55
7456	NYSE	VTN	Mon, Feb 7, 2022	12.56	12.64	12.53	12.56
7455	NYSE	VTN	Fri, Feb 4, 2022	12.73	12.79	12.48	12.50
7454	NYSE	VTN	Thu, Feb 3, 2022	12.77	12.84	12.75	12.79
7453	NYSE	VTN	Wed, Feb 2, 2022	12.90	12.92	12.83	12.87
7452	NYSE	VTN	Tue, Feb 1, 2022	12.63	12.98	12.63	12.84
7451	NYSE	VTN	Mon, Jan 31, 2022	12.65	12.75	12.59	12.64
7450	NYSE	VTN	Fri, Jan 28, 2022	12.60	12.60	12.50	12.59
7449	NYSE	VTN	Thu, Jan 27, 2022	12.58	12.66	12.57	12.60
7448	NYSE	VTN	Wed, Jan 26, 2022	12.60	12.70	12.56	12.58
7447	NYSE	VTN	Tue, Jan 25, 2022	12.56	12.67	12.52	12.63
7446	NYSE	VTN	Mon, Jan 24, 2022	12.60	12.63	12.50	12.56
7445	NYSE	VTN	Fri, Jan 21, 2022	12.51	12.66	12.50	12.52
7444	NYSE	VTN	Thu, Jan 20, 2022	12.65	12.71	12.55	12.59
7443	NYSE	VTN	Wed, Jan 19, 2022	12.78	12.80	12.56	12.59
7442	NYSE	VTN	Tue, Jan 18, 2022	13.09	13.12	12.77	12.78
7441	NYSE	VTN	Fri, Jan 14, 2022	13.10	13.12	13.06	13.10
7440	NYSE	VTN	Thu, Jan 13, 2022	13.22	13.25	13.20	13.17
7439	NYSE	VTN	Wed, Jan 12, 2022	13.28	13.33	13.15	13.18
7438	NYSE	VTN	Tue, Jan 11, 2022	13.26	13.31	13.22	13.25
7437	NYSE	VTN	Mon, Jan 10, 2022	13.29	13.35	13.21	13.22
7436	NYSE	VTN	Fri, Jan 7, 2022	13.39	13.39	13.29	13.30
7435	NYSE	VTN	Thu, Jan 6, 2022	13.36	13.39	13.09	13.38
7434	NYSE	VTN	Wed, Jan 5, 2022	13.43	13.43	13.33	13.33
7433	NYSE	VTN	Tue, Jan 4, 2022	13.38	13.50	13.36	13.39
7432	NYSE	VTN	Mon, Jan 3, 2022	13.39	13.45	13.38	13.41
7431	NYSE	VTN	Fri, Dec 31, 2021	13.44	13.45	13.40	13.42
7430	NYSE	VTN	Thu, Dec 30, 2021	13.39	13.44	13.35	13.36
7429	NYSE	VTN	Wed, Dec 29, 2021	13.45	13.45	13.38	13.39
7428	NYSE	VTN	Tue, Dec 28, 2021	13.45	13.51	13.43	13.43
7427	NYSE	VTN	Mon, Dec 27, 2021	13.46	13.48	13.44	13.47
7426	NYSE	VTN	Thu, Dec 23, 2021	13.48	13.52	13.41	13.44
7425	NYSE	VTN	Wed, Dec 22, 2021	13.36	13.48	13.35	13.46
7424	NYSE	VTN	Tue, Dec 21, 2021	13.40	13.45	13.39	13.39
7423	NYSE	VTN	Mon, Dec 20, 2021	13.42	13.48	13.40	13.43
7422	NYSE	VTN	Fri, Dec 17, 2021	13.45	13.47	13.38	13.44
7421	NYSE	VTN	Thu, Dec 16, 2021	13.39	13.45	13.38	13.40
7420	NYSE	VTN	Wed, Dec 15, 2021	13.48	13.53	13.43	13.45
7419	NYSE	VTN	Tue, Dec 14, 2021	13.54	13.59	13.39	13.39
7418	NYSE	VTN	Mon, Dec 13, 2021	13.70	13.88	13.50	13.54
7417	NYSE	VTN	Fri, Dec 10, 2021	13.65	13.70	13.54	13.52
7416	NYSE	VTN	Thu, Dec 9, 2021	13.55	13.55	13.39	13.55
7415	NYSE	VTN	Wed, Dec 8, 2021	13.45	13.50	13.35	13.50
7414	NYSE	VTN	Tue, Dec 7, 2021	13.40	13.45	13.34	13.41
7413	NYSE	VTN	Mon, Dec 6, 2021	13.36	13.36	13.28	13.31
7412	NYSE	VTN	Fri, Dec 3, 2021	13.45	13.45	13.27	13.29
7411	NYSE	VTN	Thu, Dec 2, 2021	13.58	13.58	13.36	13.40
7410	NYSE	VTN	Wed, Dec 1, 2021	13.61	13.64	13.47	13.58
7409	NYSE	VTN	Tue, Nov 30, 2021	13.48	13.56	13.43	13.55
7408	NYSE	VTN	Mon, Nov 29, 2021	13.48	13.48	13.43	13.48
7407	NYSE	VTN	Fri, Nov 26, 2021	13.48	13.50	13.46	13.46
7406	NYSE	VTN	Wed, Nov 24, 2021	13.44	13.48	13.40	13.48
7405	NYSE	VTN	Tue, Nov 23, 2021	13.58	13.58	13.39	13.45
7404	NYSE	VTN	Mon, Nov 22, 2021	13.57	13.57	13.50	13.53
7403	NYSE	VTN	Fri, Nov 19, 2021	13.48	13.55	13.46	13.49
7402	NYSE	VTN	Thu, Nov 18, 2021	13.50	13.52	13.44	13.51
7401	NYSE	VTN	Wed, Nov 17, 2021	13.58	13.60	13.43	13.43
7400	NYSE	VTN	Tue, Nov 16, 2021	13.61	13.63	13.50	13.59
7399	NYSE	VTN	Mon, Nov 15, 2021	13.61	13.62	13.53	13.57
7398	NYSE	VTN	Fri, Nov 12, 2021	13.61	13.63	13.56	13.61
7397	NYSE	VTN	Thu, Nov 11, 2021	13.60	13.68	13.60	13.60
7396	NYSE	VTN	Wed, Nov 10, 2021	13.71	13.71	13.56	13.61
7395	NYSE	VTN	Tue, Nov 9, 2021	13.78	13.84	13.71	13.73
7394	NYSE	VTN	Mon, Nov 8, 2021	13.82	13.83	13.74	13.78
7393	NYSE	VTN	Fri, Nov 5, 2021	13.59	13.82	13.56	13.81
7392	NYSE	VTN	Thu, Nov 4, 2021	13.51	13.54	13.42	13.53
7391	NYSE	VTN	Wed, Nov 3, 2021	13.40	13.47	13.37	13.45
7390	NYSE	VTN	Tue, Nov 2, 2021	13.39	13.42	13.35	13.40
7389	NYSE	VTN	Mon, Nov 1, 2021	13.39	13.43	13.36	13.37
7388	NYSE	VTN	Fri, Oct 29, 2021	13.32	13.43	13.32	13.36
7387	NYSE	VTN	Thu, Oct 28, 2021	13.43	13.43	13.28	13.38
7386	NYSE	VTN	Wed, Oct 27, 2021	13.49	13.52	13.41	13.41
7385	NYSE	VTN	Tue, Oct 26, 2021	13.45	13.49	13.41	13.49
7384	NYSE	VTN	Mon, Oct 25, 2021	13.52	13.52	13.41	13.47
7383	NYSE	VTN	Fri, Oct 22, 2021	13.47	13.51	13.44	13.50
7382	NYSE	VTN	Thu, Oct 21, 2021	13.41	13.48	13.41	13.44
7381	NYSE	VTN	Wed, Oct 20, 2021	13.42	13.46	13.41	13.41
7380	NYSE	VTN	Tue, Oct 19, 2021	13.38	13.45	13.38	13.43
7379	NYSE	VTN	Mon, Oct 18, 2021	13.41	13.44	13.38	13.38
7378	NYSE	VTN	Fri, Oct 15, 2021	13.51	13.60	13.40	13.41
7377	NYSE	VTN	Thu, Oct 14, 2021	13.57	13.58	13.50	13.52
7376	NYSE	VTN	Wed, Oct 13, 2021	13.57	13.57	13.50	13.51
7375	NYSE	VTN	Tue, Oct 12, 2021	13.55	13.57	13.54	13.49
7374	NYSE	VTN	Mon, Oct 11, 2021	13.64	13.64	13.50	13.55
7373	NYSE	VTN	Fri, Oct 8, 2021	13.62	13.62	13.56	13.58
7372	NYSE	VTN	Thu, Oct 7, 2021	13.55	13.63	13.54	13.59
7371	NYSE	VTN	Wed, Oct 6, 2021	13.53	13.54	13.41	13.51
7370	NYSE	VTN	Tue, Oct 5, 2021	13.54	13.54	13.51	13.53
7369	NYSE	VTN	Mon, Oct 4, 2021	13.60	13.60	13.46	13.48
7368	NYSE	VTN	Fri, Oct 1, 2021	13.57	13.61	13.51	13.51
7367	NYSE	VTN	Thu, Sep 30, 2021	13.66	13.85	13.50	13.50
7366	NYSE	VTN	Wed, Sep 29, 2021	13.53	13.65	13.53	13.59
7365	NYSE	VTN	Tue, Sep 28, 2021	13.67	13.71	13.45	13.46
7364	NYSE	VTN	Mon, Sep 27, 2021	13.82	13.82	13.65	13.67
7363	NYSE	VTN	Fri, Sep 24, 2021	13.78	13.82	13.74	13.78
7362	NYSE	VTN	Thu, Sep 23, 2021	13.76	13.79	13.66	13.71
7361	NYSE	VTN	Wed, Sep 22, 2021	13.84	13.94	13.66	13.67
7360	NYSE	VTN	Tue, Sep 21, 2021	13.76	13.80	13.75	13.77
7359	NYSE	VTN	Mon, Sep 20, 2021	13.86	13.86	13.78	13.78
7358	NYSE	VTN	Fri, Sep 17, 2021	13.87	13.88	13.83	13.86
7357	NYSE	VTN	Thu, Sep 16, 2021	13.85	13.86	13.79	13.80
7356	NYSE	VTN	Wed, Sep 15, 2021	13.72	13.82	13.68	13.82
7355	NYSE	VTN	Tue, Sep 14, 2021	13.60	13.69	13.58	13.66
7354	NYSE	VTN	Mon, Sep 13, 2021	13.59	13.65	13.58	13.63
7353	NYSE	VTN	Fri, Sep 10, 2021	13.65	13.67	13.59	13.59
7352	NYSE	VTN	Thu, Sep 9, 2021	13.58	13.71	13.58	13.67
7351	NYSE	VTN	Wed, Sep 8, 2021	13.57	13.63	13.56	13.62
7350	NYSE	VTN	Tue, Sep 7, 2021	13.56	13.70	13.56	13.60
7349	NYSE	VTN	Fri, Sep 3, 2021	13.70	13.70	13.66	13.66
7348	NYSE	VTN	Thu, Sep 2, 2021	13.71	13.76	13.70	13.75
7347	NYSE	VTN	Wed, Sep 1, 2021	13.74	13.77	13.71	13.73
7346	NYSE	VTN	Tue, Aug 31, 2021	13.77	13.81	13.74	13.75
7345	NYSE	VTN	Mon, Aug 30, 2021	13.85	13.87	13.75	13.77
7344	NYSE	VTN	Fri, Aug 27, 2021	13.79	13.81	13.75	13.81
7343	NYSE	VTN	Thu, Aug 26, 2021	13.83	13.85	13.77	13.79
7342	NYSE	VTN	Wed, Aug 25, 2021	13.92	13.92	13.79	13.79
7341	NYSE	VTN	Tue, Aug 24, 2021	13.93	13.96	13.87	13.89
7340	NYSE	VTN	Mon, Aug 23, 2021	13.95	13.95	13.89	13.89
7339	NYSE	VTN	Fri, Aug 20, 2021	13.92	13.99	13.85	13.91
7338	NYSE	VTN	Thu, Aug 19, 2021	13.97	14.00	13.90	13.96
7337	NYSE	VTN	Wed, Aug 18, 2021	13.95	14.02	13.85	13.90
7336	NYSE	VTN	Tue, Aug 17, 2021	13.81	13.88	13.81	13.88
7335	NYSE	VTN	Mon, Aug 16, 2021	13.92	13.92	13.83	13.85
7334	NYSE	VTN	Fri, Aug 13, 2021	13.92	13.93	13.83	13.85
7333	NYSE	VTN	Thu, Aug 12, 2021	13.91	13.99	13.87	13.92
7332	NYSE	VTN	Wed, Aug 11, 2021	14.06	14.06	13.84	13.87
7331	NYSE	VTN	Tue, Aug 10, 2021	14.04	14.07	13.91	14.07
7330	NYSE	VTN	Mon, Aug 9, 2021	14.04	14.04	13.95	14.03
7329	NYSE	VTN	Fri, Aug 6, 2021	13.99	14.03	13.97	14.03
7328	NYSE	VTN	Thu, Aug 5, 2021	14.01	14.01	13.97	13.98
7327	NYSE	VTN	Wed, Aug 4, 2021	14.05	14.05	13.99	13.99
7326	NYSE	VTN	Tue, Aug 3, 2021	14.04	14.05	14.00	14.02
7325	NYSE	VTN	Mon, Aug 2, 2021	14.11	14.14	14.00	14.02
7324	NYSE	VTN	Fri, Jul 30, 2021	14.15	14.17	14.06	14.06
7323	NYSE	VTN	Thu, Jul 29, 2021	14.09	14.15	14.06	14.14
7322	NYSE	VTN	Wed, Jul 28, 2021	13.93	14.04	13.91	14.04
7321	NYSE	VTN	Tue, Jul 27, 2021	13.76	13.91	13.76	13.87
7320	NYSE	VTN	Mon, Jul 26, 2021	13.62	13.78	13.62	13.75
7319	NYSE	VTN	Fri, Jul 23, 2021	13.71	13.71	13.62	13.67
7318	NYSE	VTN	Thu, Jul 22, 2021	13.75	13.75	13.68	13.70
7317	NYSE	VTN	Wed, Jul 21, 2021	13.73	13.73	13.67	13.70
7316	NYSE	VTN	Tue, Jul 20, 2021	13.69	13.78	13.67	13.68
7315	NYSE	VTN	Mon, Jul 19, 2021	13.75	13.77	13.66	13.68
7314	NYSE	VTN	Fri, Jul 16, 2021	13.76	13.83	13.70	13.70
7313	NYSE	VTN	Thu, Jul 15, 2021	13.88	13.88	13.75	13.76
7312	NYSE	VTN	Wed, Jul 14, 2021	13.91	13.91	13.82	13.82
7311	NYSE	VTN	Tue, Jul 13, 2021	13.99	14.02	13.87	13.90
7310	NYSE	VTN	Mon, Jul 12, 2021	13.88	13.92	13.86	13.87
7309	NYSE	VTN	Fri, Jul 9, 2021	13.93	13.93	13.82	13.83
7308	NYSE	VTN	Thu, Jul 8, 2021	13.99	13.99	13.90	13.92
7307	NYSE	VTN	Wed, Jul 7, 2021	13.90	13.98	13.90	13.92
7306	NYSE	VTN	Tue, Jul 6, 2021	13.85	13.89	13.83	13.85
7305	NYSE	VTN	Fri, Jul 2, 2021	13.99	14.00	13.82	13.87
7304	NYSE	VTN	Thu, Jul 1, 2021	13.93	14.02	13.90	13.98
7303	NYSE	VTN	Wed, Jun 30, 2021	13.87	13.89	13.76	13.89
7302	NYSE	VTN	Tue, Jun 29, 2021	13.92	13.92	13.75	13.75
7301	NYSE	VTN	Mon, Jun 28, 2021	13.89	13.92	13.87	13.92
7300	NYSE	VTN	Fri, Jun 25, 2021	13.89	13.90	13.86	13.90
7299	NYSE	VTN	Thu, Jun 24, 2021	13.88	13.89	13.85	13.89
7298	NYSE	VTN	Wed, Jun 23, 2021	13.83	13.85	13.83	13.83
7297	NYSE	VTN	Tue, Jun 22, 2021	13.84	13.84	13.79	13.83
7296	NYSE	VTN	Mon, Jun 21, 2021	13.81	13.85	13.72	13.84
7295	NYSE	VTN	Fri, Jun 18, 2021	13.81	13.82	13.74	13.80
7294	NYSE	VTN	Thu, Jun 17, 2021	13.63	13.81	13.57	13.81
7293	NYSE	VTN	Wed, Jun 16, 2021	13.65	13.68	13.57	13.57
7292	NYSE	VTN	Tue, Jun 15, 2021	13.80	13.80	13.60	13.60
7291	NYSE	VTN	Mon, Jun 14, 2021	13.67	13.80	13.67	13.78
7290	NYSE	VTN	Fri, Jun 11, 2021	13.83	13.85	13.58	13.63
7289	NYSE	VTN	Thu, Jun 10, 2021	13.78	13.80	13.77	13.72
7288	NYSE	VTN	Wed, Jun 9, 2021	13.73	13.78	13.70	13.78
7287	NYSE	VTN	Tue, Jun 8, 2021	13.65	13.74	13.63	13.72
7286	NYSE	VTN	Mon, Jun 7, 2021	13.63	13.71	13.58	13.59
7285	NYSE	VTN	Fri, Jun 4, 2021	13.62	13.64	13.56	13.63
7284	NYSE	VTN	Thu, Jun 3, 2021	13.55	13.58	13.51	13.55
7283	NYSE	VTN	Wed, Jun 2, 2021	13.48	13.54	13.47	13.50
7282	NYSE	VTN	Tue, Jun 1, 2021	13.50	13.50	13.41	13.48
7281	NYSE	VTN	Fri, May 28, 2021	13.47	13.47	13.44	13.47
7280	NYSE	VTN	Thu, May 27, 2021	13.45	13.47	13.41	13.46
7279	NYSE	VTN	Wed, May 26, 2021	13.41	13.50	13.36	13.45
7278	NYSE	VTN	Tue, May 25, 2021	13.35	13.41	13.34	13.35
7277	NYSE	VTN	Mon, May 24, 2021	13.30	13.35	13.24	13.30
7276	NYSE	VTN	Fri, May 21, 2021	13.33	13.36	13.25	13.25
7275	NYSE	VTN	Thu, May 20, 2021	13.26	13.28	13.19	13.28
7274	NYSE	VTN	Wed, May 19, 2021	13.16	13.34	13.16	13.19
7273	NYSE	VTN	Tue, May 18, 2021	13.25	13.34	13.18	13.26
7272	NYSE	VTN	Mon, May 17, 2021	13.41	13.41	13.25	13.26
7271	NYSE	VTN	Fri, May 14, 2021	13.31	13.39	13.31	13.34
7270	NYSE	VTN	Thu, May 13, 2021	13.36	13.40	13.24	13.22
7269	NYSE	VTN	Wed, May 12, 2021	13.48	13.48	13.29	13.30
7268	NYSE	VTN	Tue, May 11, 2021	13.51	13.51	13.43	13.45
7267	NYSE	VTN	Mon, May 10, 2021	13.51	13.51	13.35	13.45
7266	NYSE	VTN	Fri, May 7, 2021	13.45	13.47	13.39	13.43
7265	NYSE	VTN	Thu, May 6, 2021	13.44	13.44	13.33	13.41
7264	NYSE	VTN	Wed, May 5, 2021	13.29	13.39	13.22	13.39
7263	NYSE	VTN	Tue, May 4, 2021	13.18	13.26	13.18	13.22
7262	NYSE	VTN	Mon, May 3, 2021	13.24	13.27	13.18	13.18
7261	NYSE	VTN	Fri, Apr 30, 2021	13.28	13.32	13.20	13.25
7260	NYSE	VTN	Thu, Apr 29, 2021	13.20	13.35	13.18	13.35
7259	NYSE	VTN	Wed, Apr 28, 2021	13.19	13.26	13.18	13.20
7258	NYSE	VTN	Tue, Apr 27, 2021	13.20	13.26	13.17	13.18
7257	NYSE	VTN	Mon, Apr 26, 2021	13.22	13.27	13.15	13.18
7256	NYSE	VTN	Fri, Apr 23, 2021	13.17	13.22	13.15	13.18
7255	NYSE	VTN	Thu, Apr 22, 2021	13.16	13.20	13.15	13.17
7254	NYSE	VTN	Wed, Apr 21, 2021	13.18	13.19	13.15	13.17
7253	NYSE	VTN	Tue, Apr 20, 2021	13.21	13.21	13.17	13.18
7252	NYSE	VTN	Mon, Apr 19, 2021	13.18	13.22	13.17	13.19
7251	NYSE	VTN	Fri, Apr 16, 2021	13.24	13.24	13.19	13.19
7250	NYSE	VTN	Thu, Apr 15, 2021	13.17	13.23	13.17	13.21
7249	NYSE	VTN	Wed, Apr 14, 2021	13.15	13.27	13.13	13.17
7248	NYSE	VTN	Tue, Apr 13, 2021	13.16	13.20	13.16	13.18
7247	NYSE	VTN	Mon, Apr 12, 2021	13.13	13.21	13.12	13.08
7246	NYSE	VTN	Fri, Apr 9, 2021	13.14	13.17	13.05	13.16
7245	NYSE	VTN	Thu, Apr 8, 2021	13.12	13.15	13.08	13.15
7244	NYSE	VTN	Wed, Apr 7, 2021	13.14	13.14	13.08	13.08
7243	NYSE	VTN	Tue, Apr 6, 2021	13.11	13.15	13.10	13.11
7242	NYSE	VTN	Mon, Apr 5, 2021	13.09	13.11	13.08	13.09
7241	NYSE	VTN	Thu, Apr 1, 2021	13.11	13.11	13.04	13.09
7240	NYSE	VTN	Wed, Mar 31, 2021	13.11	13.12	13.03	13.11
7239	NYSE	VTN	Tue, Mar 30, 2021	12.98	13.10	12.92	13.09
7238	NYSE	VTN	Mon, Mar 29, 2021	12.93	12.95	12.86	12.95
7237	NYSE	VTN	Fri, Mar 26, 2021	12.92	12.92	12.86	12.87
7236	NYSE	VTN	Thu, Mar 25, 2021	12.89	12.91	12.82	12.87
7235	NYSE	VTN	Wed, Mar 24, 2021	12.83	12.89	12.79	12.86
7234	NYSE	VTN	Tue, Mar 23, 2021	12.83	12.87	12.73	12.76
7233	NYSE	VTN	Mon, Mar 22, 2021	12.85	12.86	12.80	12.86
7232	NYSE	VTN	Fri, Mar 19, 2021	12.93	12.93	12.82	12.85
7231	NYSE	VTN	Thu, Mar 18, 2021	12.91	12.98	12.86	12.87
7230	NYSE	VTN	Wed, Mar 17, 2021	13.08	13.08	12.94	12.94
7229	NYSE	VTN	Tue, Mar 16, 2021	13.08	13.15	13.05	13.08
7228	NYSE	VTN	Mon, Mar 15, 2021	13.06	13.15	13.00	13.01
7227	NYSE	VTN	Fri, Mar 12, 2021	13.14	13.20	13.08	13.09
7226	NYSE	VTN	Thu, Mar 11, 2021	13.10	13.22	13.03	13.16
7225	NYSE	VTN	Wed, Mar 10, 2021	12.99	13.24	12.97	13.10
7224	NYSE	VTN	Tue, Mar 9, 2021	12.95	13.00	12.91	12.97
7223	NYSE	VTN	Mon, Mar 8, 2021	12.95	12.97	12.91	12.97
7222	NYSE	VTN	Fri, Mar 5, 2021	12.97	12.97	12.86	12.86
7221	NYSE	VTN	Thu, Mar 4, 2021	12.92	13.00	12.84	12.89
7220	NYSE	VTN	Wed, Mar 3, 2021	13.06	13.08	12.88	12.96
7219	NYSE	VTN	Tue, Mar 2, 2021	13.11	13.12	13.03	13.06
7218	NYSE	VTN	Mon, Mar 1, 2021	13.00	13.17	12.95	13.11
7217	NYSE	VTN	Fri, Feb 26, 2021	12.96	13.00	12.86	13.00
7216	NYSE	VTN	Thu, Feb 25, 2021	13.01	13.01	12.70	12.73
7215	NYSE	VTN	Wed, Feb 24, 2021	12.95	13.05	12.80	13.01
7214	NYSE	VTN	Tue, Feb 23, 2021	12.97	12.97	12.88	12.93
7213	NYSE	VTN	Mon, Feb 22, 2021	13.10	13.10	12.92	12.98
7212	NYSE	VTN	Fri, Feb 19, 2021	13.10	13.12	13.04	13.05
7211	NYSE	VTN	Thu, Feb 18, 2021	13.12	13.14	13.04	13.10
7210	NYSE	VTN	Wed, Feb 17, 2021	13.12	13.15	13.11	13.11
7209	NYSE	VTN	Tue, Feb 16, 2021	13.25	13.25	13.10	13.11
7208	NYSE	VTN	Fri, Feb 12, 2021	13.27	13.32	13.25	13.25
7207	NYSE	VTN	Thu, Feb 11, 2021	13.31	13.35	13.27	13.28
7206	NYSE	VTN	Wed, Feb 10, 2021	13.34	13.34	13.31	13.26
7205	NYSE	VTN	Tue, Feb 9, 2021	13.28	13.35	13.28	13.31
7204	NYSE	VTN	Mon, Feb 8, 2021	13.33	13.35	13.31	13.32
7203	NYSE	VTN	Fri, Feb 5, 2021	13.14	13.33	13.14	13.30
7202	NYSE	VTN	Thu, Feb 4, 2021	13.25	13.25	13.22	13.23
7201	NYSE	VTN	Wed, Feb 3, 2021	13.24	13.25	13.10	13.25
7200	NYSE	VTN	Tue, Feb 2, 2021	13.19	13.25	13.10	13.25
7199	NYSE	VTN	Mon, Feb 1, 2021	13.32	13.32	13.16	13.19
7198	NYSE	VTN	Fri, Jan 29, 2021	13.24	13.25	13.16	13.23
7197	NYSE	VTN	Thu, Jan 28, 2021	13.08	13.21	13.04	13.19
7196	NYSE	VTN	Wed, Jan 27, 2021	13.15	13.24	13.01	13.07
7195	NYSE	VTN	Tue, Jan 26, 2021	13.14	13.25	13.14	13.20
7194	NYSE	VTN	Mon, Jan 25, 2021	13.27	13.33	13.16	13.16
7193	NYSE	VTN	Fri, Jan 22, 2021	13.04	13.37	13.04	13.30
7192	NYSE	VTN	Thu, Jan 21, 2021	13.06	13.06	12.98	13.01
7191	NYSE	VTN	Wed, Jan 20, 2021	12.95	13.03	12.93	13.03
7190	NYSE	VTN	Tue, Jan 19, 2021	12.99	13.02	12.89	12.99
7189	NYSE	VTN	Fri, Jan 15, 2021	12.99	12.99	12.89	12.97
7188	NYSE	VTN	Thu, Jan 14, 2021	12.99	12.99	12.90	12.95
7187	NYSE	VTN	Wed, Jan 13, 2021	12.99	13.02	12.90	12.89
7186	NYSE	VTN	Tue, Jan 12, 2021	13.00	13.01	12.94	12.94
7185	NYSE	VTN	Mon, Jan 11, 2021	12.93	13.02	12.81	12.99
7184	NYSE	VTN	Fri, Jan 8, 2021	13.00	13.00	12.89	12.91
7183	NYSE	VTN	Thu, Jan 7, 2021	12.96	13.05	12.94	12.95
7182	NYSE	VTN	Wed, Jan 6, 2021	13.05	13.08	12.96	12.96
7181	NYSE	VTN	Tue, Jan 5, 2021	13.12	13.12	13.03	13.10
7180	NYSE	VTN	Mon, Jan 4, 2021	13.08	13.09	12.98	13.09
7179	NYSE	VTN	Thu, Dec 31, 2020	12.97	13.05	12.87	13.05
7178	NYSE	VTN	Wed, Dec 30, 2020	12.83	12.92	12.83	12.88
7177	NYSE	VTN	Tue, Dec 29, 2020	12.85	12.86	12.81	12.86
7176	NYSE	VTN	Mon, Dec 28, 2020	12.83	12.88	12.75	12.81
7175	NYSE	VTN	Thu, Dec 24, 2020	12.76	12.87	12.76	12.87
7174	NYSE	VTN	Wed, Dec 23, 2020	12.81	12.84	12.75	12.79
7173	NYSE	VTN	Tue, Dec 22, 2020	12.70	12.79	12.68	12.79
7172	NYSE	VTN	Mon, Dec 21, 2020	12.68	12.75	12.66	12.74
7171	NYSE	VTN	Fri, Dec 18, 2020	12.61	12.69	12.56	12.69
7170	NYSE	VTN	Thu, Dec 17, 2020	12.57	12.63	12.55	12.61
7169	NYSE	VTN	Wed, Dec 16, 2020	12.50	12.57	12.50	12.55
7168	NYSE	VTN	Tue, Dec 15, 2020	12.55	12.62	12.52	12.56
7167	NYSE	VTN	Mon, Dec 14, 2020	12.58	12.67	12.57	12.57
7166	NYSE	VTN	Fri, Dec 11, 2020	12.69	12.70	12.65	12.62
7165	NYSE	VTN	Thu, Dec 10, 2020	12.61	12.69	12.61	12.65
7164	NYSE	VTN	Wed, Dec 9, 2020	12.67	12.70	12.65	12.66
7163	NYSE	VTN	Tue, Dec 8, 2020	12.64	12.69	12.64	12.68
7162	NYSE	VTN	Mon, Dec 7, 2020	12.56	12.64	12.56	12.61
7161	NYSE	VTN	Fri, Dec 4, 2020	12.63	12.69	12.58	12.63
7160	NYSE	VTN	Thu, Dec 3, 2020	12.64	12.65	12.58	12.62
7159	NYSE	VTN	Wed, Dec 2, 2020	12.65	12.65	12.57	12.61
7158	NYSE	VTN	Tue, Dec 1, 2020	12.73	12.80	12.58	12.59
7157	NYSE	VTN	Mon, Nov 30, 2020	12.71	12.71	12.60	12.64
7156	NYSE	VTN	Fri, Nov 27, 2020	12.65	12.71	12.65	12.71
7155	NYSE	VTN	Wed, Nov 25, 2020	12.52	12.62	12.52	12.62
7154	NYSE	VTN	Tue, Nov 24, 2020	12.56	12.59	12.47	12.55
7153	NYSE	VTN	Mon, Nov 23, 2020	12.47	12.49	12.39	12.49
7152	NYSE	VTN	Fri, Nov 20, 2020	12.46	12.47	12.42	12.46
7151	NYSE	VTN	Thu, Nov 19, 2020	12.45	12.48	12.42	12.42
7150	NYSE	VTN	Wed, Nov 18, 2020	12.41	12.42	12.35	12.41
7149	NYSE	VTN	Tue, Nov 17, 2020	12.41	12.41	12.35	12.35
7148	NYSE	VTN	Mon, Nov 16, 2020	12.44	12.44	12.36	12.37
7147	NYSE	VTN	Fri, Nov 13, 2020	12.30	12.39	12.26	12.39
7146	NYSE	VTN	Thu, Nov 12, 2020	12.28	12.35	12.24	12.28
7145	NYSE	VTN	Wed, Nov 11, 2020	12.37	12.40	12.35	12.30
7144	NYSE	VTN	Tue, Nov 10, 2020	12.42	12.42	12.32	12.37
7143	NYSE	VTN	Mon, Nov 9, 2020	12.30	12.40	12.30	12.37
7142	NYSE	VTN	Fri, Nov 6, 2020	12.15	12.39	12.15	12.34
7141	NYSE	VTN	Thu, Nov 5, 2020	12.21	12.27	12.14	12.14
7140	NYSE	VTN	Wed, Nov 4, 2020	12.13	12.26	12.13	12.18
7139	NYSE	VTN	Tue, Nov 3, 2020	12.04	12.14	11.99	12.04
7138	NYSE	VTN	Mon, Nov 2, 2020	12.02	12.10	11.97	12.00
7137	NYSE	VTN	Fri, Oct 30, 2020	12.05	12.05	11.95	12.01
7136	NYSE	VTN	Thu, Oct 29, 2020	11.93	12.00	11.90	11.99
7135	NYSE	VTN	Wed, Oct 28, 2020	12.06	12.06	11.94	12.00
7134	NYSE	VTN	Tue, Oct 27, 2020	12.08	12.08	11.93	12.05
7133	NYSE	VTN	Mon, Oct 26, 2020	12.09	12.11	12.02	12.07
7132	NYSE	VTN	Fri, Oct 23, 2020	12.21	12.21	12.06	12.09
7131	NYSE	VTN	Thu, Oct 22, 2020	12.17	12.21	12.15	12.15
7130	NYSE	VTN	Wed, Oct 21, 2020	12.21	12.21	12.16	12.17
7129	NYSE	VTN	Tue, Oct 20, 2020	12.19	12.24	12.16	12.24
7128	NYSE	VTN	Mon, Oct 19, 2020	12.24	12.24	12.19	12.19
7127	NYSE	VTN	Fri, Oct 16, 2020	12.17	12.22	12.17	12.20
7126	NYSE	VTN	Thu, Oct 15, 2020	12.30	12.30	12.19	12.23
7125	NYSE	VTN	Wed, Oct 14, 2020	12.22	12.37	12.22	12.26
7124	NYSE	VTN	Tue, Oct 13, 2020	12.30	12.30	12.26	12.24
7123	NYSE	VTN	Mon, Oct 12, 2020	12.32	12.32	12.25	12.27
7122	NYSE	VTN	Fri, Oct 9, 2020	12.32	12.32	12.25	12.28
7121	NYSE	VTN	Thu, Oct 8, 2020	12.35	12.35	12.23	12.27
7120	NYSE	VTN	Wed, Oct 7, 2020	12.29	12.32	12.21	12.25
7119	NYSE	VTN	Tue, Oct 6, 2020	12.42	12.42	12.30	12.32
7118	NYSE	VTN	Mon, Oct 5, 2020	12.43	12.43	12.36	12.36
7117	NYSE	VTN	Fri, Oct 2, 2020	12.32	12.43	12.32	12.42
7116	NYSE	VTN	Thu, Oct 1, 2020	12.42	12.46	12.35	12.43
7115	NYSE	VTN	Wed, Sep 30, 2020	12.38	12.39	12.33	12.38
7114	NYSE	VTN	Tue, Sep 29, 2020	12.37	12.38	12.31	12.31
7113	NYSE	VTN	Mon, Sep 28, 2020	12.32	12.41	12.29	12.36
7112	NYSE	VTN	Fri, Sep 25, 2020	12.29	12.35	12.29	12.35
7111	NYSE	VTN	Thu, Sep 24, 2020	12.39	12.39	12.27	12.35
7110	NYSE	VTN	Wed, Sep 23, 2020	12.28	12.35	12.28	12.33
7109	NYSE	VTN	Tue, Sep 22, 2020	12.29	12.35	12.22	12.34
7108	NYSE	VTN	Mon, Sep 21, 2020	12.42	12.42	12.28	12.31
7107	NYSE	VTN	Fri, Sep 18, 2020	12.44	12.50	12.40	12.40
7106	NYSE	VTN	Thu, Sep 17, 2020	12.48	12.51	12.42	12.47
7105	NYSE	VTN	Wed, Sep 16, 2020	12.61	12.61	12.41	12.41
7104	NYSE	VTN	Tue, Sep 15, 2020	12.61	12.61	12.52	12.59
7103	NYSE	VTN	Mon, Sep 14, 2020	12.61	12.61	12.52	12.54
7102	NYSE	VTN	Fri, Sep 11, 2020	12.55	12.60	12.53	12.54
7101	NYSE	VTN	Thu, Sep 10, 2020	12.53	12.54	12.46	12.50
7100	NYSE	VTN	Wed, Sep 9, 2020	12.37	12.47	12.35	12.46
7099	NYSE	VTN	Tue, Sep 8, 2020	12.35	12.40	12.30	12.35
7098	NYSE	VTN	Fri, Sep 4, 2020	12.46	12.47	12.38	12.42
7097	NYSE	VTN	Thu, Sep 3, 2020	12.50	12.57	12.45	12.49
7096	NYSE	VTN	Wed, Sep 2, 2020	12.58	12.58	12.51	12.53
7095	NYSE	VTN	Tue, Sep 1, 2020	12.57	12.59	12.50	12.59
7094	NYSE	VTN	Mon, Aug 31, 2020	12.62	12.65	12.52	12.57
7093	NYSE	VTN	Fri, Aug 28, 2020	12.46	12.60	12.43	12.60
7092	NYSE	VTN	Thu, Aug 27, 2020	12.55	12.55	12.36	12.50
7091	NYSE	VTN	Wed, Aug 26, 2020	12.57	12.57	12.49	12.54
7090	NYSE	VTN	Tue, Aug 25, 2020	12.58	12.58	12.49	12.55
7089	NYSE	VTN	Mon, Aug 24, 2020	12.53	12.64	12.51	12.61
7088	NYSE	VTN	Fri, Aug 21, 2020	12.62	12.66	12.51	12.57
7087	NYSE	VTN	Thu, Aug 20, 2020	12.66	12.66	12.54	12.54
7086	NYSE	VTN	Wed, Aug 19, 2020	12.66	12.66	12.56	12.60
7085	NYSE	VTN	Tue, Aug 18, 2020	12.63	12.68	12.60	12.63
7084	NYSE	VTN	Mon, Aug 17, 2020	12.64	12.69	12.60	12.63
7083	NYSE	VTN	Fri, Aug 14, 2020	12.80	12.80	12.72	12.74
7082	NYSE	VTN	Thu, Aug 13, 2020	12.68	12.80	12.68	12.80
7081	NYSE	VTN	Wed, Aug 12, 2020	12.83	12.83	12.72	12.67
7080	NYSE	VTN	Tue, Aug 11, 2020	12.85	12.85	12.75	12.75
7079	NYSE	VTN	Mon, Aug 10, 2020	12.76	12.83	12.76	12.82
7078	NYSE	VTN	Fri, Aug 7, 2020	12.83	12.84	12.72	12.79
7077	NYSE	VTN	Thu, Aug 6, 2020	12.81	12.82	12.72	12.82
7076	NYSE	VTN	Wed, Aug 5, 2020	12.79	12.79	12.72	12.76
7075	NYSE	VTN	Tue, Aug 4, 2020	12.74	12.75	12.70	12.70
7074	NYSE	VTN	Mon, Aug 3, 2020	12.65	12.75	12.61	12.70
7073	NYSE	VTN	Fri, Jul 31, 2020	12.57	12.60	12.56	12.60
7072	NYSE	VTN	Thu, Jul 30, 2020	12.54	12.60	12.52	12.60
7071	NYSE	VTN	Wed, Jul 29, 2020	12.58	12.58	12.54	12.57
7070	NYSE	VTN	Tue, Jul 28, 2020	12.51	12.52	12.48	12.52
7069	NYSE	VTN	Mon, Jul 27, 2020	12.47	12.50	12.46	12.46
7068	NYSE	VTN	Fri, Jul 24, 2020	12.42	12.50	12.42	12.48
7067	NYSE	VTN	Thu, Jul 23, 2020	12.54	12.54	12.42	12.44
7066	NYSE	VTN	Wed, Jul 22, 2020	12.46	12.48	12.41	12.47
7065	NYSE	VTN	Tue, Jul 21, 2020	12.53	12.54	12.36	12.41
7064	NYSE	VTN	Mon, Jul 20, 2020	12.44	12.51	12.43	12.51
7063	NYSE	VTN	Fri, Jul 17, 2020	12.40	12.43	12.36	12.40
7062	NYSE	VTN	Thu, Jul 16, 2020	12.37	12.49	12.37	12.38
7061	NYSE	VTN	Wed, Jul 15, 2020	12.36	12.43	12.36	12.41
7060	NYSE	VTN	Tue, Jul 14, 2020	12.40	12.42	12.39	12.41
7059	NYSE	VTN	Mon, Jul 13, 2020	12.45	12.51	12.43	12.38
7058	NYSE	VTN	Fri, Jul 10, 2020	12.37	12.51	12.37	12.45
7057	NYSE	VTN	Thu, Jul 9, 2020	12.38	12.49	12.38	12.40
7056	NYSE	VTN	Wed, Jul 8, 2020	12.34	12.42	12.34	12.39
7055	NYSE	VTN	Tue, Jul 7, 2020	12.24	12.42	12.24	12.42
7054	NYSE	VTN	Mon, Jul 6, 2020	12.25	12.28	12.25	12.26
7053	NYSE	VTN	Thu, Jul 2, 2020	12.25	12.28	12.24	12.25
7052	NYSE	VTN	Wed, Jul 1, 2020	12.21	12.23	12.14	12.18
7051	NYSE	VTN	Tue, Jun 30, 2020	12.19	12.19	12.12	12.18
7050	NYSE	VTN	Mon, Jun 29, 2020	12.15	12.15	12.08	12.11
7049	NYSE	VTN	Fri, Jun 26, 2020	12.19	12.19	12.11	12.14
7048	NYSE	VTN	Thu, Jun 25, 2020	12.17	12.17	12.15	12.15
7047	NYSE	VTN	Wed, Jun 24, 2020	12.16	12.19	12.10	12.14
7046	NYSE	VTN	Tue, Jun 23, 2020	12.13	12.20	12.13	12.20
7045	NYSE	VTN	Mon, Jun 22, 2020	12.15	12.15	12.08	12.14
7044	NYSE	VTN	Fri, Jun 19, 2020	12.17	12.17	12.12	12.13
7043	NYSE	VTN	Thu, Jun 18, 2020	12.17	12.17	12.07	12.16
7042	NYSE	VTN	Wed, Jun 17, 2020	12.16	12.21	12.12	12.12
7041	NYSE	VTN	Tue, Jun 16, 2020	12.10	12.16	12.10	12.14
7040	NYSE	VTN	Mon, Jun 15, 2020	12.10	12.13	12.07	12.10
7039	NYSE	VTN	Fri, Jun 12, 2020	12.15	12.19	12.11	12.12
7038	NYSE	VTN	Thu, Jun 11, 2020	12.25	12.25	12.11	12.11
7037	NYSE	VTN	Wed, Jun 10, 2020	12.27	12.27	12.23	12.25
7036	NYSE	VTN	Tue, Jun 9, 2020	12.15	12.25	12.15	12.25
7035	NYSE	VTN	Mon, Jun 8, 2020	12.24	12.24	12.15	12.17
7034	NYSE	VTN	Fri, Jun 5, 2020	12.25	12.25	12.14	12.15
7033	NYSE	VTN	Thu, Jun 4, 2020	12.25	12.28	12.11	12.13
7032	NYSE	VTN	Wed, Jun 3, 2020	12.32	12.32	12.16	12.25
7031	NYSE	VTN	Tue, Jun 2, 2020	12.31	12.32	12.25	12.25
7030	NYSE	VTN	Mon, Jun 1, 2020	12.22	12.40	12.22	12.31
7029	NYSE	VTN	Fri, May 29, 2020	12.21	12.33	12.17	12.33
7028	NYSE	VTN	Thu, May 28, 2020	12.10	12.15	12.04	12.15
7027	NYSE	VTN	Wed, May 27, 2020	11.96	12.03	11.93	12.03
7026	NYSE	VTN	Tue, May 26, 2020	11.89	11.94	11.84	11.94
7025	NYSE	VTN	Fri, May 22, 2020	11.81	11.89	11.75	11.89
7024	NYSE	VTN	Thu, May 21, 2020	11.73	11.79	11.62	11.72
7023	NYSE	VTN	Wed, May 20, 2020	11.82	11.82	11.59	11.73
7022	NYSE	VTN	Tue, May 19, 2020	11.63	11.63	11.53	11.61
7021	NYSE	VTN	Mon, May 18, 2020	11.57	11.60	11.55	11.58
7020	NYSE	VTN	Fri, May 15, 2020	11.55	11.64	11.54	11.54
7019	NYSE	VTN	Thu, May 14, 2020	11.60	11.60	11.40	11.55
7018	NYSE	VTN	Wed, May 13, 2020	11.85	11.95	11.72	11.69
7017	NYSE	VTN	Tue, May 12, 2020	11.93	11.93	11.82	11.90
7016	NYSE	VTN	Mon, May 11, 2020	11.89	11.91	11.86	11.91
7015	NYSE	VTN	Fri, May 8, 2020	12.01	12.01	11.85	11.89
7014	NYSE	VTN	Thu, May 7, 2020	11.71	11.87	11.71	11.86
7013	NYSE	VTN	Wed, May 6, 2020	11.74	11.79	11.65	11.73
7012	NYSE	VTN	Tue, May 5, 2020	11.65	11.73	11.56	11.70
7011	NYSE	VTN	Mon, May 4, 2020	11.52	11.61	11.50	11.60
7010	NYSE	VTN	Fri, May 1, 2020	11.47	11.62	11.47	11.58
7009	NYSE	VTN	Thu, Apr 30, 2020	11.58	11.62	11.43	11.51
7008	NYSE	VTN	Wed, Apr 29, 2020	11.54	11.58	11.47	11.52
7007	NYSE	VTN	Tue, Apr 28, 2020	11.45	11.49	11.38	11.38
7006	NYSE	VTN	Mon, Apr 27, 2020	11.61	11.63	11.45	11.45
7005	NYSE	VTN	Fri, Apr 24, 2020	11.76	11.76	11.57	11.64
7004	NYSE	VTN	Thu, Apr 23, 2020	11.86	11.86	11.71	11.73
7003	NYSE	VTN	Wed, Apr 22, 2020	11.80	11.87	11.80	11.83
7002	NYSE	VTN	Tue, Apr 21, 2020	11.92	11.95	11.76	11.83
7001	NYSE	VTN	Mon, Apr 20, 2020	12.05	12.05	11.86	11.92
7000	NYSE	VTN	Fri, Apr 17, 2020	12.01	12.23	11.97	11.98
6999	NYSE	VTN	Thu, Apr 16, 2020	11.99	12.05	11.91	11.97
6998	NYSE	VTN	Wed, Apr 15, 2020	11.94	12.03	11.90	11.98
6997	NYSE	VTN	Tue, Apr 14, 2020	11.85	12.01	11.85	11.97
6996	NYSE	VTN	Mon, Apr 13, 2020	11.91	12.00	11.76	11.76
6995	NYSE	VTN	Thu, Apr 9, 2020	12.00	12.23	11.90	11.90
6994	NYSE	VTN	Wed, Apr 8, 2020	11.55	11.75	11.55	11.75
6993	NYSE	VTN	Tue, Apr 7, 2020	11.54	11.85	11.53	11.63
6992	NYSE	VTN	Mon, Apr 6, 2020	11.39	11.49	11.34	11.43
6991	NYSE	VTN	Fri, Apr 3, 2020	11.35	11.35	11.21	11.26
6990	NYSE	VTN	Thu, Apr 2, 2020	11.54	11.59	11.23	11.39
6989	NYSE	VTN	Wed, Apr 1, 2020	11.90	12.01	11.49	11.60
6988	NYSE	VTN	Tue, Mar 31, 2020	12.32	12.32	11.95	12.10
6987	NYSE	VTN	Mon, Mar 30, 2020	11.87	12.38	11.87	12.09
6986	NYSE	VTN	Fri, Mar 27, 2020	12.03	12.19	11.93	12.00
6985	NYSE	VTN	Thu, Mar 26, 2020	11.83	12.35	11.80	12.20
6984	NYSE	VTN	Wed, Mar 25, 2020	10.99	11.83	10.78	11.79
6983	NYSE	VTN	Tue, Mar 24, 2020	10.50	11.00	10.40	10.81
6982	NYSE	VTN	Mon, Mar 23, 2020	10.70	10.70	10.15	10.30
6981	NYSE	VTN	Fri, Mar 20, 2020	10.08	11.00	10.08	10.62
6980	NYSE	VTN	Thu, Mar 19, 2020	9.93	10.48	9.67	10.06
6979	NYSE	VTN	Wed, Mar 18, 2020	11.10	11.31	9.26	9.85
6978	NYSE	VTN	Tue, Mar 17, 2020	11.95	12.01	11.68	11.72
6977	NYSE	VTN	Mon, Mar 16, 2020	11.38	12.35	11.14	11.96
6976	NYSE	VTN	Fri, Mar 13, 2020	12.44	12.60	12.36	12.39
6975	NYSE	VTN	Thu, Mar 12, 2020	12.97	13.04	12.24	12.38
6974	NYSE	VTN	Wed, Mar 11, 2020	13.66	13.71	13.28	13.30
6973	NYSE	VTN	Tue, Mar 10, 2020	13.72	13.79	13.65	13.66
6972	NYSE	VTN	Mon, Mar 9, 2020	13.65	13.75	13.61	13.75
6971	NYSE	VTN	Fri, Mar 6, 2020	13.71	13.88	13.68	13.83
6970	NYSE	VTN	Thu, Mar 5, 2020	13.85	13.92	13.82	13.92
6969	NYSE	VTN	Wed, Mar 4, 2020	13.85	13.98	13.79	13.94
6968	NYSE	VTN	Tue, Mar 3, 2020	13.76	13.95	13.75	13.83
6967	NYSE	VTN	Mon, Mar 2, 2020	13.54	13.87	13.51	13.77
6966	NYSE	VTN	Fri, Feb 28, 2020	13.77	13.77	13.52	13.58
6965	NYSE	VTN	Thu, Feb 27, 2020	13.84	13.90	13.65	13.70
6964	NYSE	VTN	Wed, Feb 26, 2020	13.97	13.97	13.84	13.88
6963	NYSE	VTN	Tue, Feb 25, 2020	13.96	13.97	13.92	13.94
6962	NYSE	VTN	Mon, Feb 24, 2020	13.96	13.96	13.89	13.91
6961	NYSE	VTN	Fri, Feb 21, 2020	13.92	13.96	13.92	13.92
6960	NYSE	VTN	Thu, Feb 20, 2020	13.96	13.98	13.90	13.92
6959	NYSE	VTN	Wed, Feb 19, 2020	13.89	13.97	13.89	13.96
6958	NYSE	VTN	Tue, Feb 18, 2020	13.94	13.95	13.88	13.90
6957	NYSE	VTN	Fri, Feb 14, 2020	13.97	13.99	13.91	13.93
6956	NYSE	VTN	Thu, Feb 13, 2020	13.91	13.97	13.90	13.92
6955	NYSE	VTN	Wed, Feb 12, 2020	13.98	13.99	13.92	13.93
6954	NYSE	VTN	Tue, Feb 11, 2020	13.93	13.98	13.90	13.90
6953	NYSE	VTN	Mon, Feb 10, 2020	13.90	13.96	13.90	13.96
6952	NYSE	VTN	Fri, Feb 7, 2020	13.90	13.90	13.88	13.90
6951	NYSE	VTN	Thu, Feb 6, 2020	13.93	13.94	13.88	13.88
6950	NYSE	VTN	Wed, Feb 5, 2020	13.94	13.95	13.90	13.93
6949	NYSE	VTN	Tue, Feb 4, 2020	13.91	13.95	13.90	13.91
6948	NYSE	VTN	Mon, Feb 3, 2020	13.91	13.99	13.90	13.91
6947	NYSE	VTN	Fri, Jan 31, 2020	14.00	14.00	13.90	13.90
6946	NYSE	VTN	Thu, Jan 30, 2020	13.88	14.00	13.88	14.00
6945	NYSE	VTN	Wed, Jan 29, 2020	13.90	13.95	13.84	13.88
6944	NYSE	VTN	Tue, Jan 28, 2020	13.81	13.90	13.80	13.90
6943	NYSE	VTN	Mon, Jan 27, 2020	13.81	13.86	13.76	13.76
6942	NYSE	VTN	Fri, Jan 24, 2020	13.87	13.89	13.78	13.88
6941	NYSE	VTN	Thu, Jan 23, 2020	13.79	13.87	13.79	13.85
6940	NYSE	VTN	Wed, Jan 22, 2020	13.85	13.86	13.82	13.83
6939	NYSE	VTN	Tue, Jan 21, 2020	13.81	13.87	13.81	13.83
6938	NYSE	VTN	Fri, Jan 17, 2020	13.85	13.85	13.79	13.79
6937	NYSE	VTN	Thu, Jan 16, 2020	13.87	13.87	13.78	13.85
6936	NYSE	VTN	Wed, Jan 15, 2020	13.81	13.83	13.78	13.83
6935	NYSE	VTN	Tue, Jan 14, 2020	13.79	13.84	13.75	13.81
6934	NYSE	VTN	Mon, Jan 13, 2020	13.82	13.87	13.79	13.74
6933	NYSE	VTN	Fri, Jan 10, 2020	13.86	13.86	13.73	13.76
6932	NYSE	VTN	Thu, Jan 9, 2020	13.71	13.87	13.71	13.85
6931	NYSE	VTN	Wed, Jan 8, 2020	13.67	13.71	13.66	13.68
6930	NYSE	VTN	Tue, Jan 7, 2020	13.59	13.66	13.58	13.65
6929	NYSE	VTN	Mon, Jan 6, 2020	13.64	13.64	13.57	13.59
6928	NYSE	VTN	Fri, Jan 3, 2020	13.57	13.60	13.53	13.59
6927	NYSE	VTN	Thu, Jan 2, 2020	13.60	13.60	13.55	13.55
6926	NYSE	VTN	Tue, Dec 31, 2019	13.63	13.63	13.51	13.60
6925	NYSE	VTN	Mon, Dec 30, 2019	13.55	13.58	13.50	13.58
6924	NYSE	VTN	Fri, Dec 27, 2019	13.60	13.60	13.50	13.54
6923	NYSE	VTN	Thu, Dec 26, 2019	13.63	13.63	13.56	13.57
6922	NYSE	VTN	Tue, Dec 24, 2019	13.64	13.64	13.61	13.61
6921	NYSE	VTN	Mon, Dec 23, 2019	13.56	13.60	13.49	13.60
6920	NYSE	VTN	Fri, Dec 20, 2019	13.57	13.63	13.53	13.56
6919	NYSE	VTN	Thu, Dec 19, 2019	13.60	13.66	13.54	13.61
6918	NYSE	VTN	Wed, Dec 18, 2019	13.56	13.60	13.56	13.56
6917	NYSE	VTN	Tue, Dec 17, 2019	13.55	13.59	13.47	13.59
6916	NYSE	VTN	Mon, Dec 16, 2019	13.50	13.57	13.43	13.55
6915	NYSE	VTN	Fri, Dec 13, 2019	13.56	13.56	13.46	13.46
6914	NYSE	VTN	Thu, Dec 12, 2019	13.52	13.57	13.52	13.52
6913	NYSE	VTN	Wed, Dec 11, 2019	13.66	13.66	13.58	13.55
6912	NYSE	VTN	Tue, Dec 10, 2019	13.70	13.70	13.66	13.67
6911	NYSE	VTN	Mon, Dec 9, 2019	13.90	13.90	13.69	13.70
6910	NYSE	VTN	Fri, Dec 6, 2019	13.85	13.87	13.76	13.84
6909	NYSE	VTN	Thu, Dec 5, 2019	13.86	13.87	13.81	13.83
6908	NYSE	VTN	Wed, Dec 4, 2019	13.90	13.90	13.78	13.78
6907	NYSE	VTN	Tue, Dec 3, 2019	13.88	13.88	13.82	13.88
6906	NYSE	VTN	Mon, Dec 2, 2019	13.86	13.88	13.79	13.88
6905	NYSE	VTN	Fri, Nov 29, 2019	13.89	13.90	13.83	13.88
6904	NYSE	VTN	Wed, Nov 27, 2019	13.89	13.89	13.81	13.86
6903	NYSE	VTN	Tue, Nov 26, 2019	13.85	13.88	13.81	13.88
6902	NYSE	VTN	Mon, Nov 25, 2019	13.77	13.81	13.71	13.78
6901	NYSE	VTN	Fri, Nov 22, 2019	13.74	13.85	13.66	13.85
6900	NYSE	VTN	Thu, Nov 21, 2019	13.69	13.75	13.63	13.74
6899	NYSE	VTN	Wed, Nov 20, 2019	13.64	13.70	13.62	13.70
6898	NYSE	VTN	Tue, Nov 19, 2019	13.63	13.64	13.55	13.55
6897	NYSE	VTN	Mon, Nov 18, 2019	13.58	13.63	13.57	13.58
6896	NYSE	VTN	Fri, Nov 15, 2019	13.66	13.66	13.57	13.60
6895	NYSE	VTN	Thu, Nov 14, 2019	13.61	13.66	13.61	13.66
6894	NYSE	VTN	Wed, Nov 13, 2019	13.63	13.63	13.56	13.61
6893	NYSE	VTN	Tue, Nov 12, 2019	13.47	13.60	13.47	13.57
6892	NYSE	VTN	Mon, Nov 11, 2019	13.57	13.61	13.57	13.56
6891	NYSE	VTN	Fri, Nov 8, 2019	13.48	13.57	13.47	13.57
6890	NYSE	VTN	Thu, Nov 7, 2019	13.49	13.49	13.42	13.48
6889	NYSE	VTN	Wed, Nov 6, 2019	13.47	13.49	13.42	13.49
6888	NYSE	VTN	Tue, Nov 5, 2019	13.40	13.49	13.40	13.49
6887	NYSE	VTN	Mon, Nov 4, 2019	13.41	13.45	13.39	13.41
6886	NYSE	VTN	Fri, Nov 1, 2019	13.47	13.49	13.43	13.48
6885	NYSE	VTN	Thu, Oct 31, 2019	13.50	13.50	13.43	13.49
6884	NYSE	VTN	Wed, Oct 30, 2019	13.31	13.43	13.31	13.43
6883	NYSE	VTN	Tue, Oct 29, 2019	13.30	13.34	13.27	13.34
6882	NYSE	VTN	Mon, Oct 28, 2019	13.32	13.35	13.27	13.33
6881	NYSE	VTN	Fri, Oct 25, 2019	13.50	13.51	13.38	13.40
6880	NYSE	VTN	Thu, Oct 24, 2019	13.45	13.52	13.45	13.51
6879	NYSE	VTN	Wed, Oct 23, 2019	13.55	13.57	13.45	13.45
6878	NYSE	VTN	Tue, Oct 22, 2019	13.55	13.57	13.55	13.55
6877	NYSE	VTN	Mon, Oct 21, 2019	13.56	13.58	13.49	13.54
6876	NYSE	VTN	Fri, Oct 18, 2019	13.60	13.60	13.53	13.55
6875	NYSE	VTN	Thu, Oct 17, 2019	13.61	13.62	13.53	13.53
6874	NYSE	VTN	Wed, Oct 16, 2019	13.56	13.66	13.55	13.65
6873	NYSE	VTN	Tue, Oct 15, 2019	13.64	13.64	13.56	13.58
6872	NYSE	VTN	Mon, Oct 14, 2019	13.68	13.68	13.63	13.61
6871	NYSE	VTN	Fri, Oct 11, 2019	13.65	13.68	13.62	13.68
6870	NYSE	VTN	Thu, Oct 10, 2019	13.66	13.67	13.60	13.67
6869	NYSE	VTN	Wed, Oct 9, 2019	13.68	13.68	13.59	13.66
6868	NYSE	VTN	Tue, Oct 8, 2019	13.68	13.69	13.65	13.66
6867	NYSE	VTN	Mon, Oct 7, 2019	13.66	13.68	13.59	13.64
6866	NYSE	VTN	Fri, Oct 4, 2019	13.65	13.65	13.62	13.65
6865	NYSE	VTN	Thu, Oct 3, 2019	13.65	13.65	13.62	13.65
6864	NYSE	VTN	Wed, Oct 2, 2019	13.63	13.64	13.59	13.63
6863	NYSE	VTN	Tue, Oct 1, 2019	13.52	13.62	13.50	13.61
6862	NYSE	VTN	Mon, Sep 30, 2019	13.65	13.67	13.58	13.59
6861	NYSE	VTN	Fri, Sep 27, 2019	13.51	13.55	13.48	13.55
6860	NYSE	VTN	Thu, Sep 26, 2019	13.49	13.57	13.44	13.57
6859	NYSE	VTN	Wed, Sep 25, 2019	13.48	13.48	13.41	13.41
6858	NYSE	VTN	Tue, Sep 24, 2019	13.43	13.50	13.41	13.48
6857	NYSE	VTN	Mon, Sep 23, 2019	13.29	13.36	13.28	13.36
6856	NYSE	VTN	Fri, Sep 20, 2019	13.29	13.29	13.19	13.27
6855	NYSE	VTN	Thu, Sep 19, 2019	13.22	13.23	13.19	13.22
6854	NYSE	VTN	Wed, Sep 18, 2019	13.08	13.15	13.06	13.15
6853	NYSE	VTN	Tue, Sep 17, 2019	12.96	13.05	12.96	13.02
6852	NYSE	VTN	Mon, Sep 16, 2019	13.09	13.18	12.78	12.95
6851	NYSE	VTN	Fri, Sep 13, 2019	13.21	13.21	13.03	13.08
6850	NYSE	VTN	Thu, Sep 12, 2019	13.39	13.39	13.20	13.20
6849	NYSE	VTN	Wed, Sep 11, 2019	13.40	13.42	13.37	13.41
6848	NYSE	VTN	Tue, Sep 10, 2019	13.46	13.50	13.42	13.42
6847	NYSE	VTN	Mon, Sep 9, 2019	13.57	13.57	13.48	13.51
6846	NYSE	VTN	Fri, Sep 6, 2019	13.59	13.63	13.57	13.60
6845	NYSE	VTN	Thu, Sep 5, 2019	13.70	13.71	13.60	13.60
6844	NYSE	VTN	Wed, Sep 4, 2019	13.71	13.76	13.70	13.72
6843	NYSE	VTN	Tue, Sep 3, 2019	13.72	13.76	13.70	13.74
6842	NYSE	VTN	Fri, Aug 30, 2019	13.78	13.78	13.66	13.70
6841	NYSE	VTN	Thu, Aug 29, 2019	13.79	13.79	13.71	13.73
6840	NYSE	VTN	Wed, Aug 28, 2019	13.84	13.85	13.76	13.76
6839	NYSE	VTN	Tue, Aug 27, 2019	13.76	13.78	13.75	13.77
6838	NYSE	VTN	Mon, Aug 26, 2019	13.73	13.76	13.68	13.74
6837	NYSE	VTN	Fri, Aug 23, 2019	13.71	13.75	13.66	13.72
6836	NYSE	VTN	Thu, Aug 22, 2019	13.67	13.74	13.63	13.71
6835	NYSE	VTN	Wed, Aug 21, 2019	13.69	13.75	13.67	13.68
6834	NYSE	VTN	Tue, Aug 20, 2019	13.67	13.73	13.67	13.68
6833	NYSE	VTN	Mon, Aug 19, 2019	13.79	13.79	13.69	13.71
6832	NYSE	VTN	Fri, Aug 16, 2019	13.76	13.85	13.70	13.77
6831	NYSE	VTN	Thu, Aug 15, 2019	13.76	13.83	13.75	13.78
6830	NYSE	VTN	Wed, Aug 14, 2019	13.85	13.85	13.76	13.78
6829	NYSE	VTN	Tue, Aug 13, 2019	13.74	13.84	13.73	13.76
6828	NYSE	VTN	Mon, Aug 12, 2019	13.71	13.79	13.61	13.74
6827	NYSE	VTN	Fri, Aug 9, 2019	13.69	13.73	13.67	13.71
6826	NYSE	VTN	Thu, Aug 8, 2019	13.81	13.81	13.68	13.68
6825	NYSE	VTN	Wed, Aug 7, 2019	13.80	13.85	13.70	13.71
6824	NYSE	VTN	Tue, Aug 6, 2019	13.78	13.88	13.73	13.73
6823	NYSE	VTN	Mon, Aug 5, 2019	13.84	13.86	13.71	13.76
6822	NYSE	VTN	Fri, Aug 2, 2019	13.75	13.84	13.75	13.78
6821	NYSE	VTN	Thu, Aug 1, 2019	13.70	13.79	13.70	13.78
6820	NYSE	VTN	Wed, Jul 31, 2019	13.70	13.70	13.65	13.65
6819	NYSE	VTN	Tue, Jul 30, 2019	13.73	13.73	13.62	13.64
6818	NYSE	VTN	Mon, Jul 29, 2019	13.80	13.80	13.45	13.73
6817	NYSE	VTN	Fri, Jul 26, 2019	13.80	13.80	13.78	13.78
6816	NYSE	VTN	Thu, Jul 25, 2019	13.82	13.83	13.79	13.79
6815	NYSE	VTN	Wed, Jul 24, 2019	13.76	13.86	13.73	13.84
6814	NYSE	VTN	Tue, Jul 23, 2019	13.70	13.74	13.67	13.72
6813	NYSE	VTN	Mon, Jul 22, 2019	13.70	13.72	13.68	13.72
6812	NYSE	VTN	Fri, Jul 19, 2019	13.63	13.74	13.62	13.70
6811	NYSE	VTN	Thu, Jul 18, 2019	13.62	13.69	13.57	13.63
6810	NYSE	VTN	Wed, Jul 17, 2019	13.65	13.65	13.56	13.62
6809	NYSE	VTN	Tue, Jul 16, 2019	13.69	13.70	13.58	13.60
6808	NYSE	VTN	Mon, Jul 15, 2019	13.71	13.75	13.71	13.70
6807	NYSE	VTN	Fri, Jul 12, 2019	13.77	13.77	13.66	13.71
6806	NYSE	VTN	Thu, Jul 11, 2019	13.63	13.74	13.61	13.70
6805	NYSE	VTN	Wed, Jul 10, 2019	13.60	13.60	13.56	13.60
6804	NYSE	VTN	Tue, Jul 9, 2019	13.55	13.57	13.50	13.51
6803	NYSE	VTN	Mon, Jul 8, 2019	13.53	13.59	13.51	13.51
6802	NYSE	VTN	Fri, Jul 5, 2019	13.67	13.67	13.52	13.59
6801	NYSE	VTN	Wed, Jul 3, 2019	13.61	13.66	13.54	13.62
6800	NYSE	VTN	Tue, Jul 2, 2019	13.65	13.65	13.51	13.58
6799	NYSE	VTN	Mon, Jul 1, 2019	13.72	13.72	13.52	13.57
6798	NYSE	VTN	Fri, Jun 28, 2019	13.74	13.74	13.66	13.66
6797	NYSE	VTN	Thu, Jun 27, 2019	13.71	13.73	13.69	13.73
6796	NYSE	VTN	Wed, Jun 26, 2019	13.70	13.74	13.64	13.68
6795	NYSE	VTN	Tue, Jun 25, 2019	13.61	13.70	13.61	13.63
6794	NYSE	VTN	Mon, Jun 24, 2019	13.58	13.70	13.57	13.64
6793	NYSE	VTN	Fri, Jun 21, 2019	13.45	13.60	13.44	13.50
6792	NYSE	VTN	Thu, Jun 20, 2019	13.36	13.42	13.33	13.42
6791	NYSE	VTN	Wed, Jun 19, 2019	13.29	13.37	13.24	13.36
6790	NYSE	VTN	Tue, Jun 18, 2019	13.30	13.61	13.27	13.29
6789	NYSE	VTN	Mon, Jun 17, 2019	13.32	13.35	13.29	13.35
6788	NYSE	VTN	Fri, Jun 14, 2019	13.17	13.29	13.17	13.25
6787	NYSE	VTN	Thu, Jun 13, 2019	13.23	13.23	13.18	13.18
6786	NYSE	VTN	Wed, Jun 12, 2019	13.27	13.27	13.23	13.22
6785	NYSE	VTN	Tue, Jun 11, 2019	13.27	13.29	13.27	13.27
6784	NYSE	VTN	Mon, Jun 10, 2019	13.32	13.32	13.23	13.28
6783	NYSE	VTN	Fri, Jun 7, 2019	13.30	13.32	13.23	13.32
6782	NYSE	VTN	Thu, Jun 6, 2019	13.21	13.29	13.21	13.23
6781	NYSE	VTN	Wed, Jun 5, 2019	13.24	13.30	13.24	13.25
6780	NYSE	VTN	Tue, Jun 4, 2019	13.22	13.26	13.21	13.23
6779	NYSE	VTN	Mon, Jun 3, 2019	13.29	13.32	13.25	13.32
6778	NYSE	VTN	Fri, May 31, 2019	13.22	13.26	13.20	13.20
6777	NYSE	VTN	Thu, May 30, 2019	13.11	13.17	13.10	13.17
6776	NYSE	VTN	Wed, May 29, 2019	13.03	13.16	13.03	13.08
6775	NYSE	VTN	Tue, May 28, 2019	13.07	13.09	12.97	12.97
6774	NYSE	VTN	Fri, May 24, 2019	13.11	13.11	12.99	12.99
6773	NYSE	VTN	Thu, May 23, 2019	13.04	13.12	12.99	13.11
6772	NYSE	VTN	Wed, May 22, 2019	13.00	13.06	12.98	13.05
6771	NYSE	VTN	Tue, May 21, 2019	13.02	13.02	12.96	12.98
6770	NYSE	VTN	Mon, May 20, 2019	13.08	13.08	12.98	13.00
6769	NYSE	VTN	Fri, May 17, 2019	13.09	13.09	13.05	13.05
6768	NYSE	VTN	Thu, May 16, 2019	13.11	13.13	13.05	13.07
6767	NYSE	VTN	Wed, May 15, 2019	13.09	13.17	13.09	13.09
6766	NYSE	VTN	Tue, May 14, 2019	13.09	13.12	13.01	13.07
6765	NYSE	VTN	Mon, May 13, 2019	13.20	13.24	13.06	13.15
6764	NYSE	VTN	Fri, May 10, 2019	13.19	13.23	13.12	13.17
6763	NYSE	VTN	Thu, May 9, 2019	13.17	13.18	13.08	13.16
6762	NYSE	VTN	Wed, May 8, 2019	13.11	13.16	13.11	13.14
6761	NYSE	VTN	Tue, May 7, 2019	13.12	13.12	12.98	13.08
6760	NYSE	VTN	Mon, May 6, 2019	13.07	13.07	13.02	13.06
6759	NYSE	VTN	Fri, May 3, 2019	12.98	13.02	12.96	13.02
6758	NYSE	VTN	Thu, May 2, 2019	12.98	12.98	12.91	12.92
6757	NYSE	VTN	Wed, May 1, 2019	13.00	13.00	12.93	13.00
6756	NYSE	VTN	Tue, Apr 30, 2019	12.99	13.00	12.90	12.98
6755	NYSE	VTN	Mon, Apr 29, 2019	12.88	12.96	12.86	12.93
6754	NYSE	VTN	Fri, Apr 26, 2019	12.91	12.97	12.87	12.93
6753	NYSE	VTN	Thu, Apr 25, 2019	12.90	12.90	12.84	12.85
6752	NYSE	VTN	Wed, Apr 24, 2019	12.92	12.92	12.85	12.87
6751	NYSE	VTN	Tue, Apr 23, 2019	12.87	12.91	12.80	12.84
6750	NYSE	VTN	Mon, Apr 22, 2019	12.95	12.95	12.85	12.85
6749	NYSE	VTN	Thu, Apr 18, 2019	12.96	12.96	12.90	12.92
6748	NYSE	VTN	Wed, Apr 17, 2019	12.95	12.99	12.93	12.93
6747	NYSE	VTN	Tue, Apr 16, 2019	13.03	13.06	12.95	13.00
6746	NYSE	VTN	Mon, Apr 15, 2019	13.07	13.10	13.01	13.02
6745	NYSE	VTN	Fri, Apr 12, 2019	13.06	13.08	13.02	13.07
6744	NYSE	VTN	Thu, Apr 11, 2019	13.12	13.12	13.04	13.05
6743	NYSE	VTN	Wed, Apr 10, 2019	13.15	13.15	13.11	13.08
6742	NYSE	VTN	Tue, Apr 9, 2019	13.12	13.13	13.08	13.13
6741	NYSE	VTN	Mon, Apr 8, 2019	13.08	13.10	13.05	13.09
6740	NYSE	VTN	Fri, Apr 5, 2019	13.07	13.11	13.05	13.07
6739	NYSE	VTN	Thu, Apr 4, 2019	13.13	13.13	13.06	13.06
6738	NYSE	VTN	Wed, Apr 3, 2019	13.07	13.13	13.07	13.12
6737	NYSE	VTN	Tue, Apr 2, 2019	13.12	13.12	13.11	13.11
6736	NYSE	VTN	Mon, Apr 1, 2019	13.11	13.11	13.06	13.11
6735	NYSE	VTN	Fri, Mar 29, 2019	13.04	13.08	13.00	13.03
6734	NYSE	VTN	Thu, Mar 28, 2019	13.12	13.15	13.04	13.05
6733	NYSE	VTN	Wed, Mar 27, 2019	13.16	13.18	13.11	13.16
6732	NYSE	VTN	Tue, Mar 26, 2019	13.20	13.20	13.15	13.16
6731	NYSE	VTN	Mon, Mar 25, 2019	13.20	13.20	13.16	13.20
6730	NYSE	VTN	Fri, Mar 22, 2019	13.26	13.26	13.17	13.20
6729	NYSE	VTN	Thu, Mar 21, 2019	13.25	13.25	13.20	13.20
6728	NYSE	VTN	Wed, Mar 20, 2019	13.24	13.26	13.14	13.25
6727	NYSE	VTN	Tue, Mar 19, 2019	13.22	13.23	13.17	13.17
6726	NYSE	VTN	Mon, Mar 18, 2019	13.24	13.25	13.17	13.25
6725	NYSE	VTN	Fri, Mar 15, 2019	13.30	13.30	13.19	13.19
6724	NYSE	VTN	Thu, Mar 14, 2019	13.28	13.28	13.21	13.27
6723	NYSE	VTN	Wed, Mar 13, 2019	13.24	13.24	13.16	13.23
6722	NYSE	VTN	Tue, Mar 12, 2019	13.24	13.24	13.10	13.15
6721	NYSE	VTN	Mon, Mar 11, 2019	13.22	13.28	13.17	13.23
6720	NYSE	VTN	Fri, Mar 8, 2019	13.13	13.16	13.13	13.16
6719	NYSE	VTN	Thu, Mar 7, 2019	13.10	13.15	13.08	13.12
6718	NYSE	VTN	Wed, Mar 6, 2019	13.10	13.10	13.06	13.08
6717	NYSE	VTN	Tue, Mar 5, 2019	13.07	13.14	13.07	13.10
6716	NYSE	VTN	Mon, Mar 4, 2019	13.00	13.10	12.98	13.10
6715	NYSE	VTN	Fri, Mar 1, 2019	12.93	13.02	12.92	13.01
6714	NYSE	VTN	Thu, Feb 28, 2019	13.02	13.02	12.94	12.96
6713	NYSE	VTN	Wed, Feb 27, 2019	12.98	12.98	12.90	12.95
6712	NYSE	VTN	Tue, Feb 26, 2019	12.90	12.98	12.87	12.93
6711	NYSE	VTN	Mon, Feb 25, 2019	12.84	12.87	12.84	12.84
6710	NYSE	VTN	Fri, Feb 22, 2019	12.90	12.93	12.85	12.85
6709	NYSE	VTN	Thu, Feb 21, 2019	12.91	12.92	12.84	12.85
6708	NYSE	VTN	Wed, Feb 20, 2019	12.89	12.89	12.83	12.84
6707	NYSE	VTN	Tue, Feb 19, 2019	12.94	12.99	12.80	12.89
6706	NYSE	VTN	Fri, Feb 15, 2019	12.96	12.96	12.93	12.94
6705	NYSE	VTN	Thu, Feb 14, 2019	12.98	12.98	12.88	12.97
6704	NYSE	VTN	Wed, Feb 13, 2019	12.97	13.03	12.93	12.95
6703	NYSE	VTN	Tue, Feb 12, 2019	12.99	13.01	12.97	12.99
6702	NYSE	VTN	Mon, Feb 11, 2019	13.00	13.09	12.97	13.03
6701	NYSE	VTN	Fri, Feb 8, 2019	12.95	12.99	12.95	12.99
6700	NYSE	VTN	Thu, Feb 7, 2019	12.96	12.99	12.94	12.98
6699	NYSE	VTN	Wed, Feb 6, 2019	12.89	12.92	12.84	12.92
6698	NYSE	VTN	Tue, Feb 5, 2019	12.83	12.87	12.82	12.85
6697	NYSE	VTN	Mon, Feb 4, 2019	12.75	12.83	12.75	12.75
6696	NYSE	VTN	Fri, Feb 1, 2019	12.86	12.97	12.75	12.79
6695	NYSE	VTN	Thu, Jan 31, 2019	12.67	12.82	12.63	12.80
6694	NYSE	VTN	Wed, Jan 30, 2019	12.64	12.64	12.55	12.64
6693	NYSE	VTN	Tue, Jan 29, 2019	12.60	12.62	12.56	12.57
6692	NYSE	VTN	Mon, Jan 28, 2019	12.61	12.62	12.54	12.60
6691	NYSE	VTN	Fri, Jan 25, 2019	12.57	12.60	12.50	12.60
6690	NYSE	VTN	Thu, Jan 24, 2019	12.55	12.56	12.52	12.56
6689	NYSE	VTN	Wed, Jan 23, 2019	12.56	12.56	12.48	12.49
6688	NYSE	VTN	Tue, Jan 22, 2019	12.52	12.55	12.41	12.49
6687	NYSE	VTN	Fri, Jan 18, 2019	12.51	12.52	12.47	12.50
6686	NYSE	VTN	Thu, Jan 17, 2019	12.47	12.50	12.46	12.46
6685	NYSE	VTN	Wed, Jan 16, 2019	12.43	12.47	12.43	12.46
6684	NYSE	VTN	Tue, Jan 15, 2019	12.36	12.46	12.36	12.44
6683	NYSE	VTN	Mon, Jan 14, 2019	12.49	12.56	12.47	12.45
6682	NYSE	VTN	Fri, Jan 11, 2019	12.43	12.48	12.41	12.48
6681	NYSE	VTN	Thu, Jan 10, 2019	12.31	12.40	12.31	12.40
6680	NYSE	VTN	Wed, Jan 9, 2019	12.37	12.42	12.31	12.31
6679	NYSE	VTN	Tue, Jan 8, 2019	12.56	12.56	12.45	12.45
6678	NYSE	VTN	Mon, Jan 7, 2019	12.43	12.57	12.43	12.53
6677	NYSE	VTN	Fri, Jan 4, 2019	12.33	12.41	12.30	12.41
6676	NYSE	VTN	Thu, Jan 3, 2019	12.15	12.38	12.15	12.37
6675	NYSE	VTN	Wed, Jan 2, 2019	11.93	12.19	11.93	12.14
6674	NYSE	VTN	Mon, Dec 31, 2018	11.97	11.98	11.88	11.94
6673	NYSE	VTN	Fri, Dec 28, 2018	11.83	11.95	11.81	11.90
6672	NYSE	VTN	Thu, Dec 27, 2018	11.85	11.95	11.77	11.95
6671	NYSE	VTN	Wed, Dec 26, 2018	11.81	11.87	11.79	11.84
6670	NYSE	VTN	Mon, Dec 24, 2018	11.86	11.90	11.84	11.85
6669	NYSE	VTN	Fri, Dec 21, 2018	11.95	11.96	11.86	11.95
6668	NYSE	VTN	Thu, Dec 20, 2018	12.01	12.03	11.85	11.88
6667	NYSE	VTN	Wed, Dec 19, 2018	11.92	11.97	11.88	11.97
6666	NYSE	VTN	Tue, Dec 18, 2018	11.89	11.97	11.87	11.97
6665	NYSE	VTN	Mon, Dec 17, 2018	12.02	12.10	11.84	11.87
6664	NYSE	VTN	Fri, Dec 14, 2018	12.07	12.12	12.00	12.00
6663	NYSE	VTN	Thu, Dec 13, 2018	12.21	12.26	12.14	12.14
6662	NYSE	VTN	Wed, Dec 12, 2018	12.23	12.29	12.22	12.19
6661	NYSE	VTN	Tue, Dec 11, 2018	12.25	12.31	12.23	12.26
6660	NYSE	VTN	Mon, Dec 10, 2018	12.29	12.33	12.28	12.30
6659	NYSE	VTN	Fri, Dec 7, 2018	12.22	12.26	12.18	12.26
6658	NYSE	VTN	Thu, Dec 6, 2018	12.24	12.28	12.22	12.22
6657	NYSE	VTN	Tue, Dec 4, 2018	12.21	12.27	12.20	12.22
6656	NYSE	VTN	Mon, Dec 3, 2018	12.16	12.24	12.14	12.22
6655	NYSE	VTN	Fri, Nov 30, 2018	12.07	12.13	12.03	12.12
6654	NYSE	VTN	Thu, Nov 29, 2018	12.00	12.15	11.99	12.06
6653	NYSE	VTN	Wed, Nov 28, 2018	11.94	12.01	11.92	12.00
6652	NYSE	VTN	Tue, Nov 27, 2018	11.99	12.00	11.93	11.94
6651	NYSE	VTN	Mon, Nov 26, 2018	12.02	12.04	11.90	11.97
6650	NYSE	VTN	Fri, Nov 23, 2018	11.99	12.01	11.93	11.98
6649	NYSE	VTN	Wed, Nov 21, 2018	12.06	12.06	11.93	12.02
6648	NYSE	VTN	Tue, Nov 20, 2018	12.01	12.05	11.97	12.03
6647	NYSE	VTN	Mon, Nov 19, 2018	11.99	12.00	11.90	11.99
6646	NYSE	VTN	Fri, Nov 16, 2018	12.01	12.06	11.95	12.06
6645	NYSE	VTN	Thu, Nov 15, 2018	12.08	12.09	12.00	12.04
6644	NYSE	VTN	Wed, Nov 14, 2018	12.04	12.11	12.04	12.04
6643	NYSE	VTN	Tue, Nov 13, 2018	12.08	12.08	12.03	12.06
6642	NYSE	VTN	Mon, Nov 12, 2018	12.06	12.09	12.02	12.04
6641	NYSE	VTN	Fri, Nov 9, 2018	12.04	12.08	12.01	12.03
6640	NYSE	VTN	Thu, Nov 8, 2018	12.00	12.09	11.98	12.03
6639	NYSE	VTN	Wed, Nov 7, 2018	11.94	12.00	11.91	11.97
6638	NYSE	VTN	Tue, Nov 6, 2018	11.92	11.95	11.83	11.83
6637	NYSE	VTN	Mon, Nov 5, 2018	12.01	12.07	11.89	11.90
6636	NYSE	VTN	Fri, Nov 2, 2018	11.99	12.02	11.91	11.91
6635	NYSE	VTN	Thu, Nov 1, 2018	12.03	12.05	11.96	12.03
6634	NYSE	VTN	Wed, Oct 31, 2018	11.99	12.04	11.91	12.00
6633	NYSE	VTN	Tue, Oct 30, 2018	12.04	12.07	12.00	12.02
6632	NYSE	VTN	Mon, Oct 29, 2018	12.09	12.11	12.06	12.08
6631	NYSE	VTN	Fri, Oct 26, 2018	12.05	12.15	12.05	12.10
6630	NYSE	VTN	Thu, Oct 25, 2018	12.11	12.14	12.06	12.09
6629	NYSE	VTN	Wed, Oct 24, 2018	12.18	12.20	12.12	12.17
6628	NYSE	VTN	Tue, Oct 23, 2018	12.12	12.18	12.07	12.16
6627	NYSE	VTN	Mon, Oct 22, 2018	12.17	12.19	12.11	12.11
6626	NYSE	VTN	Fri, Oct 19, 2018	12.11	12.18	12.09	12.18
6625	NYSE	VTN	Thu, Oct 18, 2018	12.17	12.21	12.10	12.10
6624	NYSE	VTN	Wed, Oct 17, 2018	12.26	12.27	12.18	12.18
6623	NYSE	VTN	Tue, Oct 16, 2018	12.25	12.27	12.24	12.27
6622	NYSE	VTN	Mon, Oct 15, 2018	12.21	12.28	12.19	12.24
6621	NYSE	VTN	Fri, Oct 12, 2018	12.39	12.39	12.25	12.25
6620	NYSE	VTN	Thu, Oct 11, 2018	12.32	12.35	12.29	12.32
6619	NYSE	VTN	Wed, Oct 10, 2018	12.22	12.30	12.15	12.30
6618	NYSE	VTN	Tue, Oct 9, 2018	12.11	12.24	12.11	12.24
6617	NYSE	VTN	Mon, Oct 8, 2018	12.16	12.20	12.11	12.11
6616	NYSE	VTN	Fri, Oct 5, 2018	12.22	12.28	12.16	12.18
6615	NYSE	VTN	Thu, Oct 4, 2018	12.35	12.37	12.25	12.25
6614	NYSE	VTN	Wed, Oct 3, 2018	12.46	12.46	12.35	12.37
6613	NYSE	VTN	Tue, Oct 2, 2018	12.50	12.52	12.44	12.46
6612	NYSE	VTN	Mon, Oct 1, 2018	12.47	12.54	12.45	12.45
6611	NYSE	VTN	Fri, Sep 28, 2018	12.51	12.54	12.41	12.47
6610	NYSE	VTN	Thu, Sep 27, 2018	12.34	12.51	12.34	12.46
6609	NYSE	VTN	Wed, Sep 26, 2018	12.30	12.41	12.27	12.38
6608	NYSE	VTN	Tue, Sep 25, 2018	12.37	12.48	12.25	12.25
6607	NYSE	VTN	Mon, Sep 24, 2018	12.35	12.42	12.35	12.40
6606	NYSE	VTN	Fri, Sep 21, 2018	12.50	12.51	12.45	12.46
6605	NYSE	VTN	Thu, Sep 20, 2018	12.56	12.66	12.50	12.50
6604	NYSE	VTN	Wed, Sep 19, 2018	12.47	12.54	12.47	12.51
6603	NYSE	VTN	Tue, Sep 18, 2018	12.61	12.64	12.52	12.57
6602	NYSE	VTN	Mon, Sep 17, 2018	12.70	12.70	12.63	12.63
6601	NYSE	VTN	Fri, Sep 14, 2018	12.69	12.69	12.66	12.67
6600	NYSE	VTN	Thu, Sep 13, 2018	12.72	12.73	12.66	12.69
6599	NYSE	VTN	Wed, Sep 12, 2018	12.75	12.76	12.70	12.69
6598	NYSE	VTN	Tue, Sep 11, 2018	12.72	12.74	12.69	12.69
6597	NYSE	VTN	Mon, Sep 10, 2018	12.66	12.71	12.64	12.69
6596	NYSE	VTN	Fri, Sep 7, 2018	12.67	12.70	12.64	12.66
6595	NYSE	VTN	Thu, Sep 6, 2018	12.72	12.73	12.66	12.67
6594	NYSE	VTN	Wed, Sep 5, 2018	12.68	12.70	12.65	12.70
6593	NYSE	VTN	Tue, Sep 4, 2018	12.80	12.80	12.69	12.69
6592	NYSE	VTN	Fri, Aug 31, 2018	12.75	12.78	12.67	12.72
6591	NYSE	VTN	Thu, Aug 30, 2018	12.67	12.71	12.66	12.70
6590	NYSE	VTN	Wed, Aug 29, 2018	12.65	12.71	12.65	12.67
6589	NYSE	VTN	Tue, Aug 28, 2018	12.67	12.71	12.65	12.65
6588	NYSE	VTN	Mon, Aug 27, 2018	12.68	12.72	12.66	12.68
6587	NYSE	VTN	Fri, Aug 24, 2018	12.71	12.73	12.66	12.68
6586	NYSE	VTN	Thu, Aug 23, 2018	12.70	12.73	12.65	12.70
6585	NYSE	VTN	Wed, Aug 22, 2018	12.70	12.70	12.64	12.69
6584	NYSE	VTN	Tue, Aug 21, 2018	12.66	12.70	12.64	12.68
6583	NYSE	VTN	Mon, Aug 20, 2018	12.71	12.74	12.65	12.66
6582	NYSE	VTN	Fri, Aug 17, 2018	12.68	12.72	12.66	12.68
6581	NYSE	VTN	Thu, Aug 16, 2018	12.65	12.69	12.62	12.65
6580	NYSE	VTN	Wed, Aug 15, 2018	12.64	12.70	12.63	12.68
6579	NYSE	VTN	Tue, Aug 14, 2018	12.62	12.65	12.62	12.63
6578	NYSE	VTN	Mon, Aug 13, 2018	12.64	12.66	12.62	12.62
6577	NYSE	VTN	Fri, Aug 10, 2018	12.70	12.72	12.66	12.72
6576	NYSE	VTN	Thu, Aug 9, 2018	12.71	12.73	12.65	12.65
6575	NYSE	VTN	Wed, Aug 8, 2018	12.68	12.69	12.68	12.68
6574	NYSE	VTN	Tue, Aug 7, 2018	12.65	12.69	12.64	12.66
6573	NYSE	VTN	Mon, Aug 6, 2018	12.63	12.66	12.63	12.65
6572	NYSE	VTN	Fri, Aug 3, 2018	12.64	12.72	12.63	12.64
6571	NYSE	VTN	Thu, Aug 2, 2018	12.64	12.69	12.64	12.69
6570	NYSE	VTN	Wed, Aug 1, 2018	12.68	12.68	12.61	12.61
6569	NYSE	VTN	Tue, Jul 31, 2018	12.72	12.72	12.66	12.67
6568	NYSE	VTN	Mon, Jul 30, 2018	12.69	12.71	12.65	12.68
6567	NYSE	VTN	Fri, Jul 27, 2018	12.75	12.75	12.71	12.73
6566	NYSE	VTN	Thu, Jul 26, 2018	12.73	12.73	12.69	12.70
6565	NYSE	VTN	Wed, Jul 25, 2018	12.72	12.74	12.68	12.71
6564	NYSE	VTN	Tue, Jul 24, 2018	12.81	12.81	12.72	12.75
6563	NYSE	VTN	Mon, Jul 23, 2018	12.84	12.84	12.75	12.75
6562	NYSE	VTN	Fri, Jul 20, 2018	12.79	12.79	12.76	12.76
6561	NYSE	VTN	Thu, Jul 19, 2018	12.76	12.80	12.76	12.80
6560	NYSE	VTN	Wed, Jul 18, 2018	12.77	12.77	12.74	12.76
6559	NYSE	VTN	Tue, Jul 17, 2018	12.82	12.82	12.75	12.76
6558	NYSE	VTN	Mon, Jul 16, 2018	12.78	12.79	12.74	12.77
6557	NYSE	VTN	Fri, Jul 13, 2018	12.77	12.82	12.77	12.81
6556	NYSE	VTN	Thu, Jul 12, 2018	12.81	12.82	12.76	12.79
6555	NYSE	VTN	Wed, Jul 11, 2018	12.77	12.78	12.75	12.75
6554	NYSE	VTN	Tue, Jul 10, 2018	12.71	12.78	12.71	12.76
6553	NYSE	VTN	Mon, Jul 9, 2018	12.80	12.80	12.73	12.73
6552	NYSE	VTN	Fri, Jul 6, 2018	12.78	12.80	12.75	12.75
6551	NYSE	VTN	Thu, Jul 5, 2018	12.87	12.87	12.77	12.78
6550	NYSE	VTN	Tue, Jul 3, 2018	12.83	12.83	12.74	12.81
6549	NYSE	VTN	Mon, Jul 2, 2018	12.83	12.83	12.78	12.81
6548	NYSE	VTN	Fri, Jun 29, 2018	12.84	12.84	12.75	12.75
6547	NYSE	VTN	Thu, Jun 28, 2018	12.77	12.79	12.74	12.79
6546	NYSE	VTN	Wed, Jun 27, 2018	12.82	12.83	12.76	12.82
6545	NYSE	VTN	Tue, Jun 26, 2018	12.71	12.79	12.70	12.79
6544	NYSE	VTN	Mon, Jun 25, 2018	12.70	12.73	12.68	12.72
6543	NYSE	VTN	Fri, Jun 22, 2018	12.72	12.73	12.67	12.73
6542	NYSE	VTN	Thu, Jun 21, 2018	12.71	12.72	12.65	12.71
6541	NYSE	VTN	Wed, Jun 20, 2018	12.72	12.76	12.69	12.71
6540	NYSE	VTN	Tue, Jun 19, 2018	12.66	12.80	12.64	12.75
6539	NYSE	VTN	Mon, Jun 18, 2018	12.66	12.67	12.61	12.67
6538	NYSE	VTN	Fri, Jun 15, 2018	12.66	12.68	12.64	12.64
6537	NYSE	VTN	Thu, Jun 14, 2018	12.69	12.72	12.64	12.69
6536	NYSE	VTN	Wed, Jun 13, 2018	12.64	12.70	12.64	12.69
6535	NYSE	VTN	Tue, Jun 12, 2018	12.77	12.77	12.66	12.66
6534	NYSE	VTN	Mon, Jun 11, 2018	12.80	12.80	12.73	12.69
6533	NYSE	VTN	Fri, Jun 8, 2018	12.77	12.82	12.77	12.81
6532	NYSE	VTN	Thu, Jun 7, 2018	12.84	12.84	12.80	12.81
6531	NYSE	VTN	Wed, Jun 6, 2018	12.89	12.89	12.80	12.80
6530	NYSE	VTN	Tue, Jun 5, 2018	12.85	12.90	12.82	12.85
6529	NYSE	VTN	Mon, Jun 4, 2018	12.92	12.92	12.85	12.89
6528	NYSE	VTN	Fri, Jun 1, 2018	13.00	13.00	12.86	12.97
6527	NYSE	VTN	Thu, May 31, 2018	12.94	12.94	12.85	12.92
6526	NYSE	VTN	Wed, May 30, 2018	12.89	12.90	12.85	12.88
6525	NYSE	VTN	Tue, May 29, 2018	12.88	12.92	12.85	12.92
6524	NYSE	VTN	Fri, May 25, 2018	12.76	12.80	12.76	12.80
6523	NYSE	VTN	Thu, May 24, 2018	12.69	12.76	12.69	12.74
6522	NYSE	VTN	Wed, May 23, 2018	12.68	12.69	12.63	12.69
6521	NYSE	VTN	Tue, May 22, 2018	12.61	12.68	12.61	12.62
6520	NYSE	VTN	Mon, May 21, 2018	12.65	12.67	12.61	12.64
6519	NYSE	VTN	Fri, May 18, 2018	12.72	12.72	12.62	12.67
6518	NYSE	VTN	Thu, May 17, 2018	12.73	12.73	12.64	12.65
6517	NYSE	VTN	Wed, May 16, 2018	12.64	12.67	12.64	12.67
6516	NYSE	VTN	Tue, May 15, 2018	12.70	12.75	12.66	12.68
6515	NYSE	VTN	Mon, May 14, 2018	12.80	12.83	12.70	12.70
6514	NYSE	VTN	Fri, May 11, 2018	12.78	12.86	12.74	12.79
6513	NYSE	VTN	Thu, May 10, 2018	12.73	12.77	12.73	12.75
6512	NYSE	VTN	Wed, May 9, 2018	12.70	12.75	12.70	12.73
6511	NYSE	VTN	Tue, May 8, 2018	12.74	12.78	12.73	12.74
6510	NYSE	VTN	Mon, May 7, 2018	12.76	12.80	12.72	12.77
6509	NYSE	VTN	Fri, May 4, 2018	12.77	12.79	12.73	12.77
6508	NYSE	VTN	Thu, May 3, 2018	12.75	12.80	12.74	12.74
6507	NYSE	VTN	Wed, May 2, 2018	12.76	12.82	12.73	12.75
6506	NYSE	VTN	Tue, May 1, 2018	12.74	12.78	12.70	12.78
6505	NYSE	VTN	Mon, Apr 30, 2018	12.80	12.84	12.72	12.73
6504	NYSE	VTN	Fri, Apr 27, 2018	12.72	12.87	12.72	12.80
6503	NYSE	VTN	Thu, Apr 26, 2018	12.71	12.75	12.69	12.72
6502	NYSE	VTN	Wed, Apr 25, 2018	12.72	12.72	12.67	12.68
6501	NYSE	VTN	Tue, Apr 24, 2018	12.68	12.70	12.64	12.70
6500	NYSE	VTN	Mon, Apr 23, 2018	12.63	12.68	12.62	12.66
6499	NYSE	VTN	Fri, Apr 20, 2018	12.62	12.72	12.61	12.72
6498	NYSE	VTN	Thu, Apr 19, 2018	12.68	12.76	12.68	12.68
6497	NYSE	VTN	Wed, Apr 18, 2018	12.73	12.78	12.70	12.74
6496	NYSE	VTN	Tue, Apr 17, 2018	12.79	12.79	12.68	12.76
6495	NYSE	VTN	Mon, Apr 16, 2018	12.79	12.83	12.75	12.77
6494	NYSE	VTN	Fri, Apr 13, 2018	12.97	12.97	12.88	12.89
6493	NYSE	VTN	Thu, Apr 12, 2018	12.99	12.99	12.91	12.91
6492	NYSE	VTN	Wed, Apr 11, 2018	13.13	13.13	12.94	12.99
6491	NYSE	VTN	Tue, Apr 10, 2018	13.12	13.12	13.05	13.07
6490	NYSE	VTN	Mon, Apr 9, 2018	13.11	13.11	13.06	13.07
6489	NYSE	VTN	Fri, Apr 6, 2018	13.00	13.11	12.96	13.11
6488	NYSE	VTN	Thu, Apr 5, 2018	12.83	13.00	12.80	12.98
6487	NYSE	VTN	Wed, Apr 4, 2018	12.85	12.86	12.79	12.86
6486	NYSE	VTN	Tue, Apr 3, 2018	12.82	12.85	12.81	12.84
6485	NYSE	VTN	Mon, Apr 2, 2018	12.88	12.88	12.81	12.84
6484	NYSE	VTN	Thu, Mar 29, 2018	12.85	12.87	12.81	12.82
6483	NYSE	VTN	Wed, Mar 28, 2018	12.81	12.89	12.77	12.81
6482	NYSE	VTN	Tue, Mar 27, 2018	12.81	12.84	12.78	12.78
6481	NYSE	VTN	Mon, Mar 26, 2018	12.84	12.84	12.78	12.83
6480	NYSE	VTN	Fri, Mar 23, 2018	12.88	12.88	12.78	12.84
6479	NYSE	VTN	Thu, Mar 22, 2018	12.83	12.88	12.80	12.88
6478	NYSE	VTN	Wed, Mar 21, 2018	12.78	12.90	12.74	12.85
6477	NYSE	VTN	Tue, Mar 20, 2018	12.79	12.85	12.78	12.81
6476	NYSE	VTN	Mon, Mar 19, 2018	12.87	12.87	12.80	12.87
6475	NYSE	VTN	Fri, Mar 16, 2018	12.91	12.91	12.86	12.88
6474	NYSE	VTN	Thu, Mar 15, 2018	12.91	12.95	12.90	12.90
6473	NYSE	VTN	Wed, Mar 14, 2018	12.97	13.01	12.88	12.95
6472	NYSE	VTN	Tue, Mar 13, 2018	13.02	13.05	13.00	12.94
6471	NYSE	VTN	Mon, Mar 12, 2018	13.04	13.08	13.00	13.02
6470	NYSE	VTN	Fri, Mar 9, 2018	13.08	13.08	13.03	13.05
6469	NYSE	VTN	Thu, Mar 8, 2018	13.05	13.11	13.05	13.07
6468	NYSE	VTN	Wed, Mar 7, 2018	13.04	13.09	13.01	13.07
6467	NYSE	VTN	Tue, Mar 6, 2018	13.06	13.08	13.03	13.03
6466	NYSE	VTN	Mon, Mar 5, 2018	13.08	13.12	13.06	13.06
6465	NYSE	VTN	Fri, Mar 2, 2018	13.09	13.09	13.05	13.08
6464	NYSE	VTN	Thu, Mar 1, 2018	13.06	13.09	13.00	13.09
6463	NYSE	VTN	Wed, Feb 28, 2018	13.07	13.13	13.00	13.08
6462	NYSE	VTN	Tue, Feb 27, 2018	13.11	13.13	13.06	13.09
6461	NYSE	VTN	Mon, Feb 26, 2018	13.05	13.12	13.05	13.11
6460	NYSE	VTN	Fri, Feb 23, 2018	13.00	13.09	12.99	13.05
6459	NYSE	VTN	Thu, Feb 22, 2018	13.04	13.09	12.99	12.99
6458	NYSE	VTN	Wed, Feb 21, 2018	13.16	13.17	13.08	13.08
6457	NYSE	VTN	Tue, Feb 20, 2018	13.19	13.24	13.13	13.13
6456	NYSE	VTN	Fri, Feb 16, 2018	13.23	13.29	13.23	13.23
6455	NYSE	VTN	Thu, Feb 15, 2018	13.31	13.33	13.23	13.23
6454	NYSE	VTN	Wed, Feb 14, 2018	13.24	13.35	13.24	13.34
6453	NYSE	VTN	Tue, Feb 13, 2018	13.27	13.37	13.27	13.31
6452	NYSE	VTN	Mon, Feb 12, 2018	13.20	13.30	13.20	13.29
6451	NYSE	VTN	Fri, Feb 9, 2018	13.20	13.35	13.16	13.31
6450	NYSE	VTN	Thu, Feb 8, 2018	13.38	13.38	13.19	13.20
6449	NYSE	VTN	Wed, Feb 7, 2018	13.28	13.41	13.28	13.38
6448	NYSE	VTN	Tue, Feb 6, 2018	13.15	13.27	13.15	13.25
6447	NYSE	VTN	Mon, Feb 5, 2018	13.26	13.28	13.19	13.20
6446	NYSE	VTN	Fri, Feb 2, 2018	13.28	13.28	13.20	13.25
6445	NYSE	VTN	Thu, Feb 1, 2018	13.37	13.39	13.30	13.34
6444	NYSE	VTN	Wed, Jan 31, 2018	13.28	13.34	13.28	13.33
6443	NYSE	VTN	Tue, Jan 30, 2018	13.28	13.32	13.20	13.30
6442	NYSE	VTN	Mon, Jan 29, 2018	13.45	13.49	13.23	13.24
6441	NYSE	VTN	Fri, Jan 26, 2018	13.43	13.49	13.42	13.45
6440	NYSE	VTN	Thu, Jan 25, 2018	13.52	13.56	13.45	13.48
6439	NYSE	VTN	Wed, Jan 24, 2018	13.61	13.62	13.56	13.56
6438	NYSE	VTN	Tue, Jan 23, 2018	13.64	13.65	13.61	13.64
6437	NYSE	VTN	Mon, Jan 22, 2018	13.66	13.66	13.62	13.59
6436	NYSE	VTN	Fri, Jan 19, 2018	13.61	13.63	13.59	13.62
6435	NYSE	VTN	Thu, Jan 18, 2018	13.60	13.66	13.59	13.64
6434	NYSE	VTN	Wed, Jan 17, 2018	13.67	13.71	13.65	13.65
6433	NYSE	VTN	Tue, Jan 16, 2018	13.70	13.70	13.67	13.70
6432	NYSE	VTN	Fri, Jan 12, 2018	13.70	13.72	13.67	13.70
6431	NYSE	VTN	Thu, Jan 11, 2018	13.73	13.78	13.70	13.70
6430	NYSE	VTN	Wed, Jan 10, 2018	13.68	13.75	13.68	13.70
6429	NYSE	VTN	Tue, Jan 9, 2018	13.79	13.82	13.73	13.75
6428	NYSE	VTN	Mon, Jan 8, 2018	13.77	13.84	13.77	13.79
6427	NYSE	VTN	Fri, Jan 5, 2018	13.75	13.84	13.75	13.80
6426	NYSE	VTN	Thu, Jan 4, 2018	13.80	13.81	13.75	13.77
6425	NYSE	VTN	Wed, Jan 3, 2018	13.73	13.82	13.72	13.79
6424	NYSE	VTN	Tue, Jan 2, 2018	13.70	13.72	13.67	13.71
6423	NYSE	VTN	Fri, Dec 29, 2017	13.62	13.73	13.62	13.72
6422	NYSE	VTN	Thu, Dec 28, 2017	13.68	13.71	13.61	13.63
6421	NYSE	VTN	Wed, Dec 27, 2017	13.69	13.78	13.69	13.73
6420	NYSE	VTN	Tue, Dec 26, 2017	13.66	13.76	13.54	13.74
6419	NYSE	VTN	Fri, Dec 22, 2017	13.69	13.70	13.61	13.70
6418	NYSE	VTN	Thu, Dec 21, 2017	13.58	13.71	13.57	13.66
6417	NYSE	VTN	Wed, Dec 20, 2017	13.60	13.63	13.56	13.62
6416	NYSE	VTN	Tue, Dec 19, 2017	13.52	13.65	13.52	13.63
6415	NYSE	VTN	Mon, Dec 18, 2017	13.53	13.60	13.50	13.56
6414	NYSE	VTN	Fri, Dec 15, 2017	13.54	13.55	13.49	13.53
6413	NYSE	VTN	Thu, Dec 14, 2017	13.53	13.57	13.49	13.55
6412	NYSE	VTN	Wed, Dec 13, 2017	13.58	13.62	13.52	13.53
6411	NYSE	VTN	Tue, Dec 12, 2017	13.65	13.68	13.57	13.58
6410	NYSE	VTN	Mon, Dec 11, 2017	13.75	13.81	13.70	13.73
6409	NYSE	VTN	Fri, Dec 8, 2017	13.69	13.80	13.65	13.78
6408	NYSE	VTN	Thu, Dec 7, 2017	13.72	13.76	13.69	13.69
6407	NYSE	VTN	Wed, Dec 6, 2017	13.64	13.76	13.63	13.72
6406	NYSE	VTN	Tue, Dec 5, 2017	13.63	13.68	13.57	13.65
6405	NYSE	VTN	Mon, Dec 4, 2017	13.65	13.67	13.60	13.63
6404	NYSE	VTN	Fri, Dec 1, 2017	13.70	13.72	13.65	13.71
6403	NYSE	VTN	Thu, Nov 30, 2017	13.64	13.71	13.62	13.71
6402	NYSE	VTN	Wed, Nov 29, 2017	13.66	13.70	13.61	13.69
6401	NYSE	VTN	Tue, Nov 28, 2017	13.64	13.71	13.62	13.71
6400	NYSE	VTN	Mon, Nov 27, 2017	13.79	13.79	13.61	13.62
6399	NYSE	VTN	Fri, Nov 24, 2017	13.69	13.74	13.64	13.74
6398	NYSE	VTN	Wed, Nov 22, 2017	13.65	13.67	13.55	13.67
6397	NYSE	VTN	Tue, Nov 21, 2017	13.69	13.70	13.61	13.65
6396	NYSE	VTN	Mon, Nov 20, 2017	13.81	13.81	13.57	13.72
6395	NYSE	VTN	Fri, Nov 17, 2017	13.86	13.90	13.76	13.82
6394	NYSE	VTN	Thu, Nov 16, 2017	13.85	13.87	13.78	13.81
6393	NYSE	VTN	Wed, Nov 15, 2017	13.75	13.78	13.73	13.78
6392	NYSE	VTN	Tue, Nov 14, 2017	13.73	13.75	13.67	13.72
6391	NYSE	VTN	Mon, Nov 13, 2017	13.70	13.74	13.69	13.66
6390	NYSE	VTN	Fri, Nov 10, 2017	13.65	13.70	13.61	13.64
6389	NYSE	VTN	Thu, Nov 9, 2017	13.75	13.75	13.66	13.73
6388	NYSE	VTN	Wed, Nov 8, 2017	13.74	13.78	13.71	13.75
6387	NYSE	VTN	Tue, Nov 7, 2017	13.69	13.77	13.63	13.77
6386	NYSE	VTN	Mon, Nov 6, 2017	13.57	13.69	13.57	13.67
6385	NYSE	VTN	Fri, Nov 3, 2017	13.60	13.63	13.57	13.61
6384	NYSE	VTN	Thu, Nov 2, 2017	13.59	13.63	13.55	13.63
6383	NYSE	VTN	Wed, Nov 1, 2017	13.60	13.60	13.54	13.60
6382	NYSE	VTN	Tue, Oct 31, 2017	13.59	13.61	13.51	13.56
6381	NYSE	VTN	Mon, Oct 30, 2017	13.59	13.61	13.55	13.58
6380	NYSE	VTN	Fri, Oct 27, 2017	13.52	13.59	13.51	13.55
6379	NYSE	VTN	Thu, Oct 26, 2017	13.61	13.64	13.53	13.53
6378	NYSE	VTN	Wed, Oct 25, 2017	13.67	13.67	13.60	13.61
6377	NYSE	VTN	Tue, Oct 24, 2017	13.68	13.75	13.66	13.66
6376	NYSE	VTN	Mon, Oct 23, 2017	13.58	13.71	13.58	13.66
6375	NYSE	VTN	Fri, Oct 20, 2017	13.70	13.72	13.66	13.69
6374	NYSE	VTN	Thu, Oct 19, 2017	13.78	13.79	13.71	13.71
6373	NYSE	VTN	Wed, Oct 18, 2017	13.71	13.75	13.70	13.71
6372	NYSE	VTN	Tue, Oct 17, 2017	13.73	13.79	13.73	13.74
6371	NYSE	VTN	Mon, Oct 16, 2017	13.76	13.83	13.75	13.79
6370	NYSE	VTN	Fri, Oct 13, 2017	13.85	13.85	13.78	13.81
6369	NYSE	VTN	Thu, Oct 12, 2017	13.80	13.81	13.77	13.77
6368	NYSE	VTN	Wed, Oct 11, 2017	13.81	13.88	13.78	13.80
6367	NYSE	VTN	Tue, Oct 10, 2017	13.75	13.84	13.71	13.77
6366	NYSE	VTN	Mon, Oct 9, 2017	13.72	13.78	13.72	13.78
6365	NYSE	VTN	Fri, Oct 6, 2017	13.66	13.76	13.64	13.69
6364	NYSE	VTN	Thu, Oct 5, 2017	13.79	13.79	13.65	13.68
6363	NYSE	VTN	Wed, Oct 4, 2017	13.76	13.82	13.69	13.82
6362	NYSE	VTN	Tue, Oct 3, 2017	13.70	13.76	13.65	13.76
6361	NYSE	VTN	Mon, Oct 2, 2017	13.75	13.75	13.65	13.65
6360	NYSE	VTN	Fri, Sep 29, 2017	13.76	13.76	13.66	13.70
6359	NYSE	VTN	Thu, Sep 28, 2017	13.69	13.72	13.68	13.70
6358	NYSE	VTN	Wed, Sep 27, 2017	13.74	13.80	13.66	13.72
6357	NYSE	VTN	Tue, Sep 26, 2017	13.79	13.80	13.73	13.76
6356	NYSE	VTN	Mon, Sep 25, 2017	13.79	13.79	13.74	13.76
6355	NYSE	VTN	Fri, Sep 22, 2017	13.79	13.79	13.75	13.78
6354	NYSE	VTN	Thu, Sep 21, 2017	13.78	13.84	13.72	13.72
6353	NYSE	VTN	Wed, Sep 20, 2017	13.80	13.84	13.77	13.81
6352	NYSE	VTN	Tue, Sep 19, 2017	13.84	13.86	13.79	13.83
6351	NYSE	VTN	Mon, Sep 18, 2017	13.87	13.91	13.83	13.84
6350	NYSE	VTN	Fri, Sep 15, 2017	13.91	13.95	13.87	13.88
6349	NYSE	VTN	Thu, Sep 14, 2017	13.91	13.91	13.88	13.90
6348	NYSE	VTN	Wed, Sep 13, 2017	13.86	13.95	13.86	13.91
6347	NYSE	VTN	Tue, Sep 12, 2017	13.88	13.95	13.86	13.87
6346	NYSE	VTN	Mon, Sep 11, 2017	13.92	14.00	13.92	13.87
6345	NYSE	VTN	Fri, Sep 8, 2017	13.90	13.98	13.90	13.98
6344	NYSE	VTN	Thu, Sep 7, 2017	13.90	13.95	13.87	13.91
6343	NYSE	VTN	Wed, Sep 6, 2017	13.88	13.93	13.85	13.89
6342	NYSE	VTN	Tue, Sep 5, 2017	13.95	13.95	13.88	13.90
6341	NYSE	VTN	Fri, Sep 1, 2017	13.95	13.96	13.91	13.94
6340	NYSE	VTN	Thu, Aug 31, 2017	13.95	13.96	13.86	13.94
6339	NYSE	VTN	Wed, Aug 30, 2017	13.93	13.95	13.89	13.91
6338	NYSE	VTN	Tue, Aug 29, 2017	13.85	13.93	13.84	13.93
6337	NYSE	VTN	Mon, Aug 28, 2017	13.80	13.82	13.77	13.82
6336	NYSE	VTN	Fri, Aug 25, 2017	13.75	13.78	13.72	13.78
6335	NYSE	VTN	Thu, Aug 24, 2017	13.74	13.77	13.74	13.74
6334	NYSE	VTN	Wed, Aug 23, 2017	13.75	13.80	13.74	13.75
6333	NYSE	VTN	Tue, Aug 22, 2017	13.74	13.80	13.74	13.75
6332	NYSE	VTN	Mon, Aug 21, 2017	13.76	13.79	13.73	13.79
6331	NYSE	VTN	Fri, Aug 18, 2017	13.78	13.78	13.71	13.74
6330	NYSE	VTN	Thu, Aug 17, 2017	13.74	13.78	13.72	13.73
6329	NYSE	VTN	Wed, Aug 16, 2017	13.73	13.77	13.70	13.77
6328	NYSE	VTN	Tue, Aug 15, 2017	13.76	13.76	13.70	13.70
6327	NYSE	VTN	Mon, Aug 14, 2017	13.81	13.82	13.73	13.77
6326	NYSE	VTN	Fri, Aug 11, 2017	13.55	13.90	13.20	13.80
6325	NYSE	VTN	Thu, Aug 10, 2017	13.83	13.83	13.70	13.70
6324	NYSE	VTN	Wed, Aug 9, 2017	13.89	13.89	13.77	13.77
6323	NYSE	VTN	Tue, Aug 8, 2017	13.99	13.99	13.85	13.86
6322	NYSE	VTN	Mon, Aug 7, 2017	13.97	13.97	13.91	13.93
6321	NYSE	VTN	Fri, Aug 4, 2017	13.96	13.98	13.90	13.92
6320	NYSE	VTN	Thu, Aug 3, 2017	13.91	13.98	13.91	13.96
6319	NYSE	VTN	Wed, Aug 2, 2017	13.96	13.96	13.92	13.94
6318	NYSE	VTN	Tue, Aug 1, 2017	13.86	13.96	13.86	13.96
6317	NYSE	VTN	Mon, Jul 31, 2017	13.88	13.88	13.83	13.85
6316	NYSE	VTN	Fri, Jul 28, 2017	13.84	13.87	13.80	13.87
6315	NYSE	VTN	Thu, Jul 27, 2017	13.80	13.83	13.75	13.81
6314	NYSE	VTN	Wed, Jul 26, 2017	13.78	13.81	13.73	13.80
6313	NYSE	VTN	Tue, Jul 25, 2017	13.70	13.76	13.67	13.76
6312	NYSE	VTN	Mon, Jul 24, 2017	13.78	13.78	13.70	13.74
6311	NYSE	VTN	Fri, Jul 21, 2017	13.74	13.76	13.68	13.76
6310	NYSE	VTN	Thu, Jul 20, 2017	13.73	13.74	13.68	13.74
6309	NYSE	VTN	Wed, Jul 19, 2017	13.68	13.73	13.64	13.73
6308	NYSE	VTN	Tue, Jul 18, 2017	13.64	13.70	13.61	13.64
6307	NYSE	VTN	Mon, Jul 17, 2017	13.67	13.70	13.64	13.64
6306	NYSE	VTN	Fri, Jul 14, 2017	13.63	13.73	13.63	13.70
6305	NYSE	VTN	Thu, Jul 13, 2017	13.61	13.65	13.61	13.63
6304	NYSE	VTN	Wed, Jul 12, 2017	13.64	13.65	13.60	13.63
6303	NYSE	VTN	Tue, Jul 11, 2017	13.63	13.68	13.61	13.62
6302	NYSE	VTN	Mon, Jul 10, 2017	13.58	13.63	13.58	13.60
6301	NYSE	VTN	Fri, Jul 7, 2017	13.68	13.68	13.58	13.58
6300	NYSE	VTN	Thu, Jul 6, 2017	13.73	13.73	13.62	13.63
6299	NYSE	VTN	Wed, Jul 5, 2017	13.72	13.77	13.66	13.77
6298	NYSE	VTN	Mon, Jul 3, 2017	13.70	13.74	13.69	13.73
6297	NYSE	VTN	Fri, Jun 30, 2017	13.66	13.68	13.63	13.68
6296	NYSE	VTN	Thu, Jun 29, 2017	13.76	13.76	13.64	13.64
6295	NYSE	VTN	Wed, Jun 28, 2017	13.76	13.81	13.75	13.80
6294	NYSE	VTN	Tue, Jun 27, 2017	13.76	13.78	13.75	13.76
6293	NYSE	VTN	Mon, Jun 26, 2017	13.82	13.82	13.76	13.77
6292	NYSE	VTN	Fri, Jun 23, 2017	13.76	13.82	13.75	13.76
6291	NYSE	VTN	Thu, Jun 22, 2017	13.83	13.83	13.75	13.81
6290	NYSE	VTN	Wed, Jun 21, 2017	13.79	13.80	13.75	13.78
6289	NYSE	VTN	Tue, Jun 20, 2017	13.75	13.81	13.75	13.80
6288	NYSE	VTN	Mon, Jun 19, 2017	13.75	13.78	13.75	13.75
6287	NYSE	VTN	Fri, Jun 16, 2017	13.75	13.78	13.74	13.76
6286	NYSE	VTN	Thu, Jun 15, 2017	13.72	13.78	13.70	13.74
6285	NYSE	VTN	Wed, Jun 14, 2017	13.80	13.80	13.73	13.77
6284	NYSE	VTN	Tue, Jun 13, 2017	13.75	13.75	13.70	13.75
6283	NYSE	VTN	Mon, Jun 12, 2017	13.71	13.71	13.66	13.69
6282	NYSE	VTN	Fri, Jun 9, 2017	13.81	13.81	13.75	13.75
6281	NYSE	VTN	Thu, Jun 8, 2017	13.83	13.83	13.77	13.80
6280	NYSE	VTN	Wed, Jun 7, 2017	13.75	13.82	13.75	13.80
6279	NYSE	VTN	Tue, Jun 6, 2017	13.79	13.81	13.79	13.79
6278	NYSE	VTN	Mon, Jun 5, 2017	13.71	13.78	13.71	13.77
6277	NYSE	VTN	Fri, Jun 2, 2017	13.78	13.79	13.73	13.77
6276	NYSE	VTN	Thu, Jun 1, 2017	13.70	13.76	13.67	13.76
6275	NYSE	VTN	Wed, May 31, 2017	13.72	13.72	13.62	13.68
6274	NYSE	VTN	Tue, May 30, 2017	13.66	13.66	13.58	13.60
6273	NYSE	VTN	Fri, May 26, 2017	13.59	13.64	13.57	13.59
6272	NYSE	VTN	Thu, May 25, 2017	13.64	13.65	13.55	13.55
6271	NYSE	VTN	Wed, May 24, 2017	13.62	13.64	13.59	13.64
6270	NYSE	VTN	Tue, May 23, 2017	13.61	13.64	13.59	13.59
6269	NYSE	VTN	Mon, May 22, 2017	13.57	13.59	13.56	13.56
6268	NYSE	VTN	Fri, May 19, 2017	13.57	13.61	13.54	13.55
6267	NYSE	VTN	Thu, May 18, 2017	13.60	13.66	13.55	13.57
6266	NYSE	VTN	Wed, May 17, 2017	13.63	13.65	13.56	13.63
6265	NYSE	VTN	Tue, May 16, 2017	13.62	13.64	13.54	13.56
6264	NYSE	VTN	Mon, May 15, 2017	13.59	13.66	13.57	13.66
6263	NYSE	VTN	Fri, May 12, 2017	13.43	13.57	13.38	13.57
6262	NYSE	VTN	Thu, May 11, 2017	13.36	13.45	13.36	13.40
6261	NYSE	VTN	Wed, May 10, 2017	13.42	13.44	13.36	13.36
6260	NYSE	VTN	Tue, May 9, 2017	13.50	13.54	13.49	13.43
6259	NYSE	VTN	Mon, May 8, 2017	13.57	13.57	13.51	13.51
6258	NYSE	VTN	Fri, May 5, 2017	13.55	13.62	13.52	13.57
6257	NYSE	VTN	Thu, May 4, 2017	13.56	13.62	13.55	13.57
6256	NYSE	VTN	Wed, May 3, 2017	13.58	13.62	13.58	13.60
6255	NYSE	VTN	Tue, May 2, 2017	13.58	13.60	13.55	13.58
6254	NYSE	VTN	Mon, May 1, 2017	13.58	13.62	13.58	13.61
6253	NYSE	VTN	Fri, Apr 28, 2017	13.54	13.58	13.52	13.57
6252	NYSE	VTN	Thu, Apr 27, 2017	13.54	13.60	13.54	13.58
6251	NYSE	VTN	Wed, Apr 26, 2017	13.53	13.63	13.52	13.54
6250	NYSE	VTN	Tue, Apr 25, 2017	13.62	13.64	13.52	13.56
6249	NYSE	VTN	Mon, Apr 24, 2017	13.65	13.67	13.58	13.65
6248	NYSE	VTN	Fri, Apr 21, 2017	13.69	13.71	13.66	13.66
6247	NYSE	VTN	Thu, Apr 20, 2017	13.62	13.67	13.62	13.66
6246	NYSE	VTN	Wed, Apr 19, 2017	13.63	13.66	13.62	13.66
6245	NYSE	VTN	Tue, Apr 18, 2017	13.60	13.66	13.59	13.66
6244	NYSE	VTN	Mon, Apr 17, 2017	13.57	13.64	13.56	13.60
6243	NYSE	VTN	Thu, Apr 13, 2017	13.60	13.63	13.57	13.60
6242	NYSE	VTN	Wed, Apr 12, 2017	13.55	13.63	13.55	13.60
6241	NYSE	VTN	Tue, Apr 11, 2017	13.51	13.58	13.51	13.55
6240	NYSE	VTN	Mon, Apr 10, 2017	13.49	13.57	13.49	13.48
6239	NYSE	VTN	Fri, Apr 7, 2017	13.51	13.55	13.51	13.51
6238	NYSE	VTN	Thu, Apr 6, 2017	13.47	13.52	13.45	13.50
6237	NYSE	VTN	Wed, Apr 5, 2017	13.47	13.50	13.47	13.48
6236	NYSE	VTN	Tue, Apr 4, 2017	13.50	13.52	13.49	13.50
6235	NYSE	VTN	Mon, Apr 3, 2017	13.50	13.54	13.49	13.54
6234	NYSE	VTN	Fri, Mar 31, 2017	13.54	13.54	13.45	13.49
6233	NYSE	VTN	Thu, Mar 30, 2017	13.49	13.53	13.49	13.53
6232	NYSE	VTN	Wed, Mar 29, 2017	13.45	13.51	13.45	13.50
6231	NYSE	VTN	Tue, Mar 28, 2017	13.53	13.53	13.46	13.48
6230	NYSE	VTN	Mon, Mar 27, 2017	13.43	13.52	13.40	13.48
6229	NYSE	VTN	Fri, Mar 24, 2017	13.36	13.43	13.35	13.38
6228	NYSE	VTN	Thu, Mar 23, 2017	13.35	13.39	13.35	13.39
6227	NYSE	VTN	Wed, Mar 22, 2017	13.32	13.36	13.32	13.36
6226	NYSE	VTN	Tue, Mar 21, 2017	13.26	13.30	13.26	13.30
6225	NYSE	VTN	Mon, Mar 20, 2017	13.22	13.29	13.22	13.25
6224	NYSE	VTN	Fri, Mar 17, 2017	13.19	13.25	13.18	13.23
6223	NYSE	VTN	Thu, Mar 16, 2017	13.27	13.27	13.21	13.21
6222	NYSE	VTN	Wed, Mar 15, 2017	13.15	13.32	13.15	13.31
6221	NYSE	VTN	Tue, Mar 14, 2017	13.18	13.18	13.15	13.16
6220	NYSE	VTN	Mon, Mar 13, 2017	13.20	13.20	13.13	13.20
6219	NYSE	VTN	Fri, Mar 10, 2017	13.24	13.26	13.20	13.21
6218	NYSE	VTN	Thu, Mar 9, 2017	13.28	13.28	13.20	13.21
6217	NYSE	VTN	Wed, Mar 8, 2017	13.28	13.31	13.26	13.31
6216	NYSE	VTN	Tue, Mar 7, 2017	13.31	13.34	13.29	13.31
6215	NYSE	VTN	Mon, Mar 6, 2017	13.32	13.37	13.32	13.33
6214	NYSE	VTN	Fri, Mar 3, 2017	13.40	13.42	13.31	13.33
6213	NYSE	VTN	Thu, Mar 2, 2017	13.39	13.39	13.37	13.39
6212	NYSE	VTN	Wed, Mar 1, 2017	13.35	13.44	13.35	13.44
6211	NYSE	VTN	Tue, Feb 28, 2017	13.46	13.49	13.43	13.48
6210	NYSE	VTN	Mon, Feb 27, 2017	13.45	13.47	13.41	13.42
6209	NYSE	VTN	Fri, Feb 24, 2017	13.40	13.49	13.38	13.49
6208	NYSE	VTN	Thu, Feb 23, 2017	13.36	13.40	13.35	13.40
6207	NYSE	VTN	Wed, Feb 22, 2017	13.31	13.38	13.31	13.32
6206	NYSE	VTN	Tue, Feb 21, 2017	13.34	13.39	13.32	13.32
6205	NYSE	VTN	Fri, Feb 17, 2017	13.33	13.37	13.32	13.34
6204	NYSE	VTN	Thu, Feb 16, 2017	13.31	13.36	13.31	13.31
6203	NYSE	VTN	Wed, Feb 15, 2017	13.31	13.40	13.31	13.32
6202	NYSE	VTN	Tue, Feb 14, 2017	13.48	13.50	13.37	13.38
6201	NYSE	VTN	Mon, Feb 13, 2017	13.52	13.52	13.48	13.48
6200	NYSE	VTN	Fri, Feb 10, 2017	13.59	13.61	13.54	13.56
6199	NYSE	VTN	Thu, Feb 9, 2017	13.65	13.67	13.58	13.60
6198	NYSE	VTN	Wed, Feb 8, 2017	13.58	13.69	13.58	13.69
6197	NYSE	VTN	Tue, Feb 7, 2017	13.56	13.57	13.51	13.57
6196	NYSE	VTN	Mon, Feb 6, 2017	13.52	13.55	13.51	13.53
6195	NYSE	VTN	Fri, Feb 3, 2017	13.53	13.60	13.51	13.51
6194	NYSE	VTN	Thu, Feb 2, 2017	13.58	13.58	13.50	13.51
6193	NYSE	VTN	Wed, Feb 1, 2017	13.57	13.57	13.50	13.57
6192	NYSE	VTN	Tue, Jan 31, 2017	13.46	13.55	13.46	13.55
6191	NYSE	VTN	Mon, Jan 30, 2017	13.47	13.50	13.45	13.47
6190	NYSE	VTN	Fri, Jan 27, 2017	13.38	13.46	13.38	13.45
6189	NYSE	VTN	Thu, Jan 26, 2017	13.39	13.40	13.34	13.40
6188	NYSE	VTN	Wed, Jan 25, 2017	13.40	13.43	13.35	13.35
6187	NYSE	VTN	Tue, Jan 24, 2017	13.47	13.47	13.41	13.41
6186	NYSE	VTN	Mon, Jan 23, 2017	13.43	13.48	13.42	13.45
6185	NYSE	VTN	Fri, Jan 20, 2017	13.41	13.41	13.38	13.41
6184	NYSE	VTN	Thu, Jan 19, 2017	13.51	13.51	13.38	13.40
6183	NYSE	VTN	Wed, Jan 18, 2017	13.51	13.52	13.48	13.49
6182	NYSE	VTN	Tue, Jan 17, 2017	13.57	13.59	13.49	13.52
6181	NYSE	VTN	Fri, Jan 13, 2017	13.58	13.60	13.52	13.60
6180	NYSE	VTN	Thu, Jan 12, 2017	13.59	13.60	13.55	13.57
6179	NYSE	VTN	Wed, Jan 11, 2017	13.54	13.61	13.47	13.52
6178	NYSE	VTN	Tue, Jan 10, 2017	13.51	13.59	13.50	13.52
6177	NYSE	VTN	Mon, Jan 9, 2017	13.48	13.55	13.48	13.52
6176	NYSE	VTN	Fri, Jan 6, 2017	13.44	13.55	13.44	13.46
6175	NYSE	VTN	Thu, Jan 5, 2017	13.49	13.53	13.44	13.50
6174	NYSE	VTN	Wed, Jan 4, 2017	13.38	13.44	13.34	13.43
6173	NYSE	VTN	Tue, Jan 3, 2017	13.27	13.35	13.22	13.35
6172	NYSE	VTN	Fri, Dec 30, 2016	13.26	13.29	13.22	13.27
6171	NYSE	VTN	Thu, Dec 29, 2016	13.27	13.30	13.22	13.27
6170	NYSE	VTN	Wed, Dec 28, 2016	13.25	13.30	13.23	13.26
6169	NYSE	VTN	Tue, Dec 27, 2016	13.13	13.30	13.13	13.26
6168	NYSE	VTN	Fri, Dec 23, 2016	13.33	13.35	13.25	13.29
6167	NYSE	VTN	Thu, Dec 22, 2016	13.25	13.33	13.25	13.33
6166	NYSE	VTN	Wed, Dec 21, 2016	13.21	13.29	13.19	13.25
6165	NYSE	VTN	Tue, Dec 20, 2016	13.12	13.20	13.12	13.19
6164	NYSE	VTN	Mon, Dec 19, 2016	13.15	13.20	13.13	13.17
6163	NYSE	VTN	Fri, Dec 16, 2016	13.14	13.17	13.10	13.14
6162	NYSE	VTN	Thu, Dec 15, 2016	13.19	13.24	13.14	13.14
6161	NYSE	VTN	Wed, Dec 14, 2016	13.29	13.35	13.24	13.24
6160	NYSE	VTN	Tue, Dec 13, 2016	13.20	13.24	13.12	13.24
6159	NYSE	VTN	Mon, Dec 12, 2016	13.12	13.18	13.03	13.18
6158	NYSE	VTN	Fri, Dec 9, 2016	13.35	13.35	13.17	13.20
6157	NYSE	VTN	Thu, Dec 8, 2016	13.25	13.35	13.25	13.33
6156	NYSE	VTN	Wed, Dec 7, 2016	13.18	13.41	13.12	13.33
6155	NYSE	VTN	Tue, Dec 6, 2016	13.07	13.22	13.07	13.14
6154	NYSE	VTN	Mon, Dec 5, 2016	13.19	13.19	13.05	13.07
6153	NYSE	VTN	Fri, Dec 2, 2016	13.01	13.16	13.01	13.15
6152	NYSE	VTN	Thu, Dec 1, 2016	13.11	13.14	13.06	13.08
6151	NYSE	VTN	Wed, Nov 30, 2016	13.23	13.26	13.09	13.13
6150	NYSE	VTN	Tue, Nov 29, 2016	13.32	13.32	13.24	13.27
6149	NYSE	VTN	Mon, Nov 28, 2016	13.27	13.30	13.17	13.26
6148	NYSE	VTN	Fri, Nov 25, 2016	13.17	13.25	13.17	13.19
6147	NYSE	VTN	Wed, Nov 23, 2016	13.23	13.35	13.13	13.30
6146	NYSE	VTN	Tue, Nov 22, 2016	13.33	13.38	13.21	13.29
6145	NYSE	VTN	Mon, Nov 21, 2016	13.24	13.32	13.24	13.32
6144	NYSE	VTN	Fri, Nov 18, 2016	13.36	13.36	13.16	13.17
6143	NYSE	VTN	Thu, Nov 17, 2016	13.47	13.47	13.30	13.31
6142	NYSE	VTN	Wed, Nov 16, 2016	13.47	13.56	13.37	13.44
6141	NYSE	VTN	Tue, Nov 15, 2016	13.25	13.47	13.17	13.47
6140	NYSE	VTN	Mon, Nov 14, 2016	13.37	13.42	13.08	13.30
6139	NYSE	VTN	Fri, Nov 11, 2016	13.46	13.62	13.27	13.52
6138	NYSE	VTN	Thu, Nov 10, 2016	13.75	13.75	13.44	13.53
6137	NYSE	VTN	Wed, Nov 9, 2016	13.94	13.99	13.67	13.75
6136	NYSE	VTN	Tue, Nov 8, 2016	14.03	14.11	14.02	14.04
6135	NYSE	VTN	Mon, Nov 7, 2016	14.04	14.05	13.95	14.04
6134	NYSE	VTN	Fri, Nov 4, 2016	14.07	14.07	14.00	14.00
6133	NYSE	VTN	Thu, Nov 3, 2016	14.02	14.10	14.01	14.05
6132	NYSE	VTN	Wed, Nov 2, 2016	14.10	14.15	14.02	14.03
6131	NYSE	VTN	Tue, Nov 1, 2016	14.07	14.13	14.03	14.13
6130	NYSE	VTN	Mon, Oct 31, 2016	14.14	14.18	14.05	14.12
6129	NYSE	VTN	Fri, Oct 28, 2016	14.18	14.20	14.10	14.10
6128	NYSE	VTN	Thu, Oct 27, 2016	14.31	14.31	14.20	14.20
6127	NYSE	VTN	Wed, Oct 26, 2016	14.42	14.42	14.30	14.32
6126	NYSE	VTN	Tue, Oct 25, 2016	14.44	14.44	14.34	14.34
6125	NYSE	VTN	Mon, Oct 24, 2016	14.44	14.47	14.35	14.35
6124	NYSE	VTN	Fri, Oct 21, 2016	14.52	14.56	14.39	14.39
6123	NYSE	VTN	Thu, Oct 20, 2016	14.50	14.55	14.37	14.39
6122	NYSE	VTN	Wed, Oct 19, 2016	14.33	14.47	14.33	14.40
6121	NYSE	VTN	Tue, Oct 18, 2016	14.36	14.38	14.15	14.28
6120	NYSE	VTN	Mon, Oct 17, 2016	14.22	14.33	14.15	14.25
6119	NYSE	VTN	Fri, Oct 14, 2016	14.44	14.44	14.18	14.21
6118	NYSE	VTN	Thu, Oct 13, 2016	14.62	14.62	14.32	14.44
6117	NYSE	VTN	Wed, Oct 12, 2016	14.72	14.72	14.55	14.55
6116	NYSE	VTN	Tue, Oct 11, 2016	14.91	14.91	14.72	14.68
6115	NYSE	VTN	Mon, Oct 10, 2016	14.92	14.95	14.82	14.84
6114	NYSE	VTN	Fri, Oct 7, 2016	15.12	15.12	14.94	14.97
6113	NYSE	VTN	Thu, Oct 6, 2016	15.16	15.16	14.98	15.04
6112	NYSE	VTN	Wed, Oct 5, 2016	15.22	15.22	15.11	15.13
6111	NYSE	VTN	Tue, Oct 4, 2016	15.52	15.52	15.19	15.23
6110	NYSE	VTN	Mon, Oct 3, 2016	15.50	15.50	15.44	15.45
6109	NYSE	VTN	Fri, Sep 30, 2016	15.58	15.58	15.39	15.39
6108	NYSE	VTN	Thu, Sep 29, 2016	15.74	15.74	15.47	15.49
6107	NYSE	VTN	Wed, Sep 28, 2016	15.64	15.74	15.64	15.68
6106	NYSE	VTN	Tue, Sep 27, 2016	15.82	15.83	15.65	15.67
6105	NYSE	VTN	Mon, Sep 26, 2016	15.73	15.85	15.67	15.71
6104	NYSE	VTN	Fri, Sep 23, 2016	15.67	15.75	15.60	15.68
6103	NYSE	VTN	Thu, Sep 22, 2016	15.55	15.63	15.51	15.63
6102	NYSE	VTN	Wed, Sep 21, 2016	15.50	15.50	15.41	15.49
6101	NYSE	VTN	Tue, Sep 20, 2016	15.47	15.51	15.42	15.43
6100	NYSE	VTN	Mon, Sep 19, 2016	15.36	15.53	15.33	15.39
6099	NYSE	VTN	Fri, Sep 16, 2016	15.56	15.56	15.30	15.34
6098	NYSE	VTN	Thu, Sep 15, 2016	15.60	15.60	15.45	15.45
6097	NYSE	VTN	Wed, Sep 14, 2016	15.36	15.55	15.26	15.51
6096	NYSE	VTN	Tue, Sep 13, 2016	15.38	15.43	15.27	15.31
6095	NYSE	VTN	Mon, Sep 12, 2016	15.53	15.53	15.29	15.33
6094	NYSE	VTN	Fri, Sep 9, 2016	15.59	15.59	15.48	15.52
6093	NYSE	VTN	Thu, Sep 8, 2016	15.55	15.62	15.50	15.57
6092	NYSE	VTN	Wed, Sep 7, 2016	15.67	15.71	15.45	15.54
6091	NYSE	VTN	Tue, Sep 6, 2016	15.68	15.75	15.58	15.60
6090	NYSE	VTN	Fri, Sep 2, 2016	15.93	15.93	15.67	15.67
6089	NYSE	VTN	Thu, Sep 1, 2016	16.11	16.11	15.97	15.97
6088	NYSE	VTN	Wed, Aug 31, 2016	16.09	16.13	16.02	16.02
6087	NYSE	VTN	Tue, Aug 30, 2016	16.04	16.15	16.01	16.03
6086	NYSE	VTN	Mon, Aug 29, 2016	16.26	16.34	16.11	16.11
6085	NYSE	VTN	Fri, Aug 26, 2016	16.23	16.33	16.18	16.22
6084	NYSE	VTN	Thu, Aug 25, 2016	16.35	16.42	16.20	16.21
6083	NYSE	VTN	Wed, Aug 24, 2016	16.39	16.47	16.33	16.33
6082	NYSE	VTN	Tue, Aug 23, 2016	16.41	16.50	16.38	16.48
6081	NYSE	VTN	Mon, Aug 22, 2016	16.41	16.43	16.36	16.38
6080	NYSE	VTN	Fri, Aug 19, 2016	16.40	16.45	16.33	16.38
6079	NYSE	VTN	Thu, Aug 18, 2016	16.33	16.39	16.27	16.37
6078	NYSE	VTN	Wed, Aug 17, 2016	16.30	16.34	16.25	16.26
6077	NYSE	VTN	Tue, Aug 16, 2016	16.36	16.37	16.22	16.23
6076	NYSE	VTN	Mon, Aug 15, 2016	16.42	16.42	16.26	16.30
6075	NYSE	VTN	Fri, Aug 12, 2016	16.44	16.47	16.41	16.44
6074	NYSE	VTN	Thu, Aug 11, 2016	16.45	16.47	16.37	16.40
6073	NYSE	VTN	Wed, Aug 10, 2016	16.44	16.44	16.36	16.40
6072	NYSE	VTN	Tue, Aug 9, 2016	16.41	16.44	16.35	16.36
6071	NYSE	VTN	Mon, Aug 8, 2016	16.39	16.39	16.33	16.35
6070	NYSE	VTN	Fri, Aug 5, 2016	16.34	16.44	16.30	16.32
6069	NYSE	VTN	Thu, Aug 4, 2016	16.44	16.46	16.34	16.36
6068	NYSE	VTN	Wed, Aug 3, 2016	16.34	16.44	16.32	16.42
6067	NYSE	VTN	Tue, Aug 2, 2016	16.48	16.48	16.24	16.24
6066	NYSE	VTN	Mon, Aug 1, 2016	16.60	16.60	16.48	16.49
6065	NYSE	VTN	Fri, Jul 29, 2016	16.64	16.65	16.54	16.56
6064	NYSE	VTN	Thu, Jul 28, 2016	16.60	16.66	16.52	16.52
6063	NYSE	VTN	Wed, Jul 27, 2016	16.55	16.58	16.54	16.58
6062	NYSE	VTN	Tue, Jul 26, 2016	16.55	16.59	16.50	16.50
6061	NYSE	VTN	Mon, Jul 25, 2016	16.57	16.58	16.47	16.47
6060	NYSE	VTN	Fri, Jul 22, 2016	16.56	16.57	16.50	16.51
6059	NYSE	VTN	Thu, Jul 21, 2016	16.43	16.54	16.43	16.52
6058	NYSE	VTN	Wed, Jul 20, 2016	16.40	16.44	16.32	16.43
6057	NYSE	VTN	Tue, Jul 19, 2016	16.42	16.44	16.26	16.32
6056	NYSE	VTN	Mon, Jul 18, 2016	16.17	16.29	16.16	16.29
6055	NYSE	VTN	Fri, Jul 15, 2016	15.83	16.13	15.80	16.10
6054	NYSE	VTN	Thu, Jul 14, 2016	16.08	16.08	15.75	15.75
6053	NYSE	VTN	Wed, Jul 13, 2016	16.25	16.27	15.97	15.99
6052	NYSE	VTN	Tue, Jul 12, 2016	16.59	16.59	16.17	16.17
6051	NYSE	VTN	Mon, Jul 11, 2016	16.59	16.59	16.47	16.53
6050	NYSE	VTN	Fri, Jul 8, 2016	16.61	16.66	16.51	16.46
6049	NYSE	VTN	Thu, Jul 7, 2016	16.54	16.60	16.50	16.52
6048	NYSE	VTN	Wed, Jul 6, 2016	16.64	16.68	16.46	16.46
6047	NYSE	VTN	Tue, Jul 5, 2016	16.54	16.56	16.44	16.48
6046	NYSE	VTN	Fri, Jul 1, 2016	16.42	16.59	16.42	16.50
6045	NYSE	VTN	Thu, Jun 30, 2016	16.42	16.48	16.34	16.41
6044	NYSE	VTN	Wed, Jun 29, 2016	16.25	16.38	16.22	16.36
6043	NYSE	VTN	Tue, Jun 28, 2016	16.25	16.25	16.13	16.20
6042	NYSE	VTN	Mon, Jun 27, 2016	16.21	16.25	16.12	16.22
6041	NYSE	VTN	Fri, Jun 24, 2016	16.15	16.23	16.06	16.12
6040	NYSE	VTN	Thu, Jun 23, 2016	16.13	16.14	16.04	16.11
6039	NYSE	VTN	Wed, Jun 22, 2016	15.96	16.15	15.96	16.06
6038	NYSE	VTN	Tue, Jun 21, 2016	16.10	16.12	16.02	16.05
6037	NYSE	VTN	Mon, Jun 20, 2016	16.11	16.11	16.01	16.07
6036	NYSE	VTN	Fri, Jun 17, 2016	16.13	16.13	16.00	16.08
6035	NYSE	VTN	Thu, Jun 16, 2016	16.08	16.12	16.00	16.09
6034	NYSE	VTN	Wed, Jun 15, 2016	16.07	16.07	15.92	16.00
6033	NYSE	VTN	Tue, Jun 14, 2016	16.00	16.04	15.95	15.96
6032	NYSE	VTN	Mon, Jun 13, 2016	15.96	15.97	15.87	15.97
6031	NYSE	VTN	Fri, Jun 10, 2016	15.91	15.97	15.78	15.89
6030	NYSE	VTN	Thu, Jun 9, 2016	15.82	15.83	15.66	15.78
6029	NYSE	VTN	Wed, Jun 8, 2016	15.77	15.82	15.71	15.75
6028	NYSE	VTN	Tue, Jun 7, 2016	15.70	15.74	15.65	15.71
6027	NYSE	VTN	Mon, Jun 6, 2016	15.58	15.61	15.52	15.57
6026	NYSE	VTN	Fri, Jun 3, 2016	15.60	15.71	15.54	15.55
6025	NYSE	VTN	Thu, Jun 2, 2016	15.55	15.80	15.53	15.53
6024	NYSE	VTN	Wed, Jun 1, 2016	15.52	15.65	15.51	15.65
6023	NYSE	VTN	Tue, May 31, 2016	15.52	15.69	15.40	15.49
6022	NYSE	VTN	Fri, May 27, 2016	15.73	15.77	15.68	15.68
6021	NYSE	VTN	Thu, May 26, 2016	15.83	15.84	15.61	15.61
6020	NYSE	VTN	Wed, May 25, 2016	15.65	15.68	15.62	15.68
6019	NYSE	VTN	Tue, May 24, 2016	15.45	15.63	15.45	15.62
6018	NYSE	VTN	Mon, May 23, 2016	15.41	15.53	15.40	15.46
6017	NYSE	VTN	Fri, May 20, 2016	15.40	15.45	15.30	15.32
6016	NYSE	VTN	Thu, May 19, 2016	15.66	15.66	15.34	15.37
6015	NYSE	VTN	Wed, May 18, 2016	15.95	15.95	15.51	15.52
6014	NYSE	VTN	Tue, May 17, 2016	15.98	15.99	15.88	15.90
6013	NYSE	VTN	Mon, May 16, 2016	15.97	15.98	15.93	15.97
6012	NYSE	VTN	Fri, May 13, 2016	15.92	15.99	15.91	15.95
6011	NYSE	VTN	Thu, May 12, 2016	15.94	15.94	15.90	15.90
6010	NYSE	VTN	Wed, May 11, 2016	15.86	15.96	15.82	15.94
6009	NYSE	VTN	Tue, May 10, 2016	15.78	15.94	15.78	15.89
6008	NYSE	VTN	Mon, May 9, 2016	15.87	15.91	15.81	15.86
6007	NYSE	VTN	Fri, May 6, 2016	15.84	15.85	15.78	15.79
6006	NYSE	VTN	Thu, May 5, 2016	15.78	15.87	15.73	15.75
6005	NYSE	VTN	Wed, May 4, 2016	15.69	15.81	15.69	15.75
6004	NYSE	VTN	Tue, May 3, 2016	15.68	15.79	15.64	15.79
6003	NYSE	VTN	Mon, May 2, 2016	15.76	15.81	15.60	15.60
6002	NYSE	VTN	Fri, Apr 29, 2016	15.82	15.87	15.75	15.77
6001	NYSE	VTN	Thu, Apr 28, 2016	15.71	15.82	15.71	15.78
6000	NYSE	VTN	Wed, Apr 27, 2016	15.69	15.73	15.63	15.68
5999	NYSE	VTN	Tue, Apr 26, 2016	15.65	15.68	15.60	15.61
5998	NYSE	VTN	Mon, Apr 25, 2016	15.66	15.66	15.60	15.61
5997	NYSE	VTN	Fri, Apr 22, 2016	15.61	15.65	15.57	15.63
5996	NYSE	VTN	Thu, Apr 21, 2016	15.67	15.67	15.55	15.56
5995	NYSE	VTN	Wed, Apr 20, 2016	15.66	15.81	15.58	15.59
5994	NYSE	VTN	Tue, Apr 19, 2016	15.73	15.73	15.59	15.59
5993	NYSE	VTN	Mon, Apr 18, 2016	15.69	15.78	15.58	15.68
5992	NYSE	VTN	Fri, Apr 15, 2016	15.63	15.76	15.58	15.69
5991	NYSE	VTN	Thu, Apr 14, 2016	15.64	15.66	15.57	15.59
5990	NYSE	VTN	Wed, Apr 13, 2016	15.66	15.66	15.49	15.65
5989	NYSE	VTN	Tue, Apr 12, 2016	15.64	15.72	15.49	15.69
5988	NYSE	VTN	Mon, Apr 11, 2016	15.65	15.71	15.48	15.57
5987	NYSE	VTN	Fri, Apr 8, 2016	15.69	15.76	15.65	15.67
5986	NYSE	VTN	Thu, Apr 7, 2016	15.60	15.67	15.57	15.67
5985	NYSE	VTN	Wed, Apr 6, 2016	15.57	15.65	15.54	15.62
5984	NYSE	VTN	Tue, Apr 5, 2016	15.53	15.53	15.53	15.51
5983	NYSE	VTN	Mon, Apr 4, 2016	15.41	15.55	15.40	15.53
5982	NYSE	VTN	Fri, Apr 1, 2016	15.33	15.45	15.33	15.34
5981	NYSE	VTN	Thu, Mar 31, 2016	15.34	15.57	15.34	15.36
5980	NYSE	VTN	Wed, Mar 30, 2016	15.30	15.35	15.23	15.34
5979	NYSE	VTN	Tue, Mar 29, 2016	15.11	15.19	15.10	15.29
5978	NYSE	VTN	Mon, Mar 28, 2016	15.14	15.21	15.05	15.09
5977	NYSE	VTN	Thu, Mar 24, 2016	15.22	15.29	15.13	15.13
5976	NYSE	VTN	Wed, Mar 23, 2016	15.17	15.27	15.16	15.24
5975	NYSE	VTN	Tue, Mar 22, 2016	15.10	15.21	15.09	15.17
5974	NYSE	VTN	Mon, Mar 21, 2016	15.12	15.15	15.10	15.14
5973	NYSE	VTN	Fri, Mar 18, 2016	15.18	15.18	15.10	15.10
5972	NYSE	VTN	Thu, Mar 17, 2016	15.18	15.21	15.08	15.11
5971	NYSE	VTN	Wed, Mar 16, 2016	15.16	15.17	15.11	15.15
5970	NYSE	VTN	Tue, Mar 15, 2016	15.26	15.26	15.26	15.06
5969	NYSE	VTN	Mon, Mar 14, 2016	15.27	15.27	15.18	15.26
5968	NYSE	VTN	Fri, Mar 11, 2016	15.26	15.26	15.26	15.22
5967	NYSE	VTN	Thu, Mar 10, 2016	15.21	15.21	15.16	15.26
5966	NYSE	VTN	Wed, Mar 9, 2016	15.24	15.26	15.21	15.21
5965	NYSE	VTN	Tue, Mar 8, 2016	15.24	15.27	15.18	15.20
5964	NYSE	VTN	Mon, Mar 7, 2016	15.06	15.19	15.06	15.13
5963	NYSE	VTN	Fri, Mar 4, 2016	15.08	15.08	14.99	15.02
5962	NYSE	VTN	Thu, Mar 3, 2016	15.04	15.04	15.04	15.01
5961	NYSE	VTN	Wed, Mar 2, 2016	15.06	15.09	14.97	15.04
5960	NYSE	VTN	Tue, Mar 1, 2016	15.25	15.25	14.98	15.04
5959	NYSE	VTN	Mon, Feb 29, 2016	15.16	15.16	15.11	15.12
5958	NYSE	VTN	Fri, Feb 26, 2016	15.25	15.25	15.08	15.09
5957	NYSE	VTN	Thu, Feb 25, 2016	15.30	15.30	15.22	15.26
5956	NYSE	VTN	Wed, Feb 24, 2016	15.28	15.31	15.21	15.26
5955	NYSE	VTN	Tue, Feb 23, 2016	15.10	15.24	15.07	15.22
5954	NYSE	VTN	Mon, Feb 22, 2016	15.13	15.14	15.04	15.07
5953	NYSE	VTN	Fri, Feb 19, 2016	15.04	15.12	15.02	15.02
5952	NYSE	VTN	Thu, Feb 18, 2016	14.96	15.00	14.90	14.99
5951	NYSE	VTN	Wed, Feb 17, 2016	14.89	14.98	14.87	14.88
5950	NYSE	VTN	Tue, Feb 16, 2016	14.95	14.95	14.81	14.84
5949	NYSE	VTN	Fri, Feb 12, 2016	15.20	15.20	14.95	14.95
5948	NYSE	VTN	Thu, Feb 11, 2016	15.31	15.31	15.11	15.13
5947	NYSE	VTN	Wed, Feb 10, 2016	15.28	15.34	15.18	15.20
5946	NYSE	VTN	Tue, Feb 9, 2016	15.28	15.62	15.23	15.29
5945	NYSE	VTN	Mon, Feb 8, 2016	15.24	15.29	15.14	15.20
5944	NYSE	VTN	Fri, Feb 5, 2016	15.23	15.23	15.14	15.16
5943	NYSE	VTN	Thu, Feb 4, 2016	15.15	15.22	15.14	15.16
5942	NYSE	VTN	Wed, Feb 3, 2016	15.06	15.15	15.01	15.13
5941	NYSE	VTN	Tue, Feb 2, 2016	15.19	15.19	14.99	15.01
5940	NYSE	VTN	Mon, Feb 1, 2016	14.92	15.10	14.89	15.10
5939	NYSE	VTN	Fri, Jan 29, 2016	14.96	15.00	14.82	14.83
5938	NYSE	VTN	Thu, Jan 28, 2016	14.78	14.96	14.74	14.94
5937	NYSE	VTN	Wed, Jan 27, 2016	14.68	14.71	14.61	14.64
5936	NYSE	VTN	Tue, Jan 26, 2016	14.63	14.63	14.54	14.59
5935	NYSE	VTN	Mon, Jan 25, 2016	14.67	14.68	14.56	14.57
5934	NYSE	VTN	Fri, Jan 22, 2016	14.68	14.68	14.57	14.61
5933	NYSE	VTN	Thu, Jan 21, 2016	14.76	14.76	14.58	14.59
5932	NYSE	VTN	Wed, Jan 20, 2016	14.89	14.89	14.62	14.70
5931	NYSE	VTN	Tue, Jan 19, 2016	15.04	15.11	14.89	14.89
5930	NYSE	VTN	Fri, Jan 15, 2016	14.89	15.12	14.85	15.05
5929	NYSE	VTN	Thu, Jan 14, 2016	14.79	14.85	14.68	14.85
5928	NYSE	VTN	Wed, Jan 13, 2016	14.69	14.77	14.66	14.75
5927	NYSE	VTN	Tue, Jan 12, 2016	14.72	14.72	14.60	14.72
5926	NYSE	VTN	Mon, Jan 11, 2016	14.80	14.80	14.63	14.72
5925	NYSE	VTN	Fri, Jan 8, 2016	14.71	14.80	14.64	14.78
5924	NYSE	VTN	Thu, Jan 7, 2016	14.70	14.82	14.64	14.65
5923	NYSE	VTN	Wed, Jan 6, 2016	14.61	14.79	14.60	14.68
5922	NYSE	VTN	Tue, Jan 5, 2016	14.58	14.62	14.57	14.62
5921	NYSE	VTN	Mon, Jan 4, 2016	14.60	14.60	14.51	14.56
5920	NYSE	VTN	Thu, Dec 31, 2015	14.67	14.67	14.48	14.61
5919	NYSE	VTN	Wed, Dec 30, 2015	14.55	14.64	14.42	14.51
5918	NYSE	VTN	Tue, Dec 29, 2015	14.62	14.64	14.42	14.49
5917	NYSE	VTN	Mon, Dec 28, 2015	14.48	14.54	14.44	14.50
5916	NYSE	VTN	Thu, Dec 24, 2015	14.44	14.48	14.42	14.45
5915	NYSE	VTN	Wed, Dec 23, 2015	14.37	14.46	14.35	14.43
5914	NYSE	VTN	Tue, Dec 22, 2015	14.27	14.35	14.26	14.34
5913	NYSE	VTN	Mon, Dec 21, 2015	14.38	14.41	14.22	14.23
5912	NYSE	VTN	Fri, Dec 18, 2015	14.22	14.40	14.22	14.32
5911	NYSE	VTN	Thu, Dec 17, 2015	14.18	14.30	14.11	14.21
5910	NYSE	VTN	Wed, Dec 16, 2015	14.07	14.19	14.03	14.18
5909	NYSE	VTN	Tue, Dec 15, 2015	14.10	14.17	14.05	14.08
5908	NYSE	VTN	Mon, Dec 14, 2015	14.20	14.20	14.04	14.10
5907	NYSE	VTN	Fri, Dec 11, 2015	14.27	14.28	14.16	14.19
5906	NYSE	VTN	Thu, Dec 10, 2015	14.27	14.30	14.14	14.20
5905	NYSE	VTN	Wed, Dec 9, 2015	14.36	14.36	14.20	14.31
5904	NYSE	VTN	Tue, Dec 8, 2015	14.44	14.49	14.34	14.36
5903	NYSE	VTN	Mon, Dec 7, 2015	14.52	14.52	14.40	14.43
5902	NYSE	VTN	Fri, Dec 4, 2015	14.42	14.61	14.42	14.56
5901	NYSE	VTN	Thu, Dec 3, 2015	14.45	14.47	14.33	14.40
5900	NYSE	VTN	Wed, Dec 2, 2015	14.43	14.49	14.34	14.48
5899	NYSE	VTN	Tue, Dec 1, 2015	14.37	14.46	14.29	14.41
5898	NYSE	VTN	Mon, Nov 30, 2015	14.37	14.37	14.26	14.27
5897	NYSE	VTN	Fri, Nov 27, 2015	14.27	14.32	14.16	14.32
5896	NYSE	VTN	Wed, Nov 25, 2015	14.24	14.24	14.18	14.21
5895	NYSE	VTN	Tue, Nov 24, 2015	14.24	14.27	14.21	14.25
5894	NYSE	VTN	Mon, Nov 23, 2015	14.18	14.27	14.18	14.21
5893	NYSE	VTN	Fri, Nov 20, 2015	14.15	14.22	14.14	14.16
5892	NYSE	VTN	Thu, Nov 19, 2015	14.15	14.15	14.09	14.15
5891	NYSE	VTN	Wed, Nov 18, 2015	14.10	14.17	14.05	14.13
5890	NYSE	VTN	Tue, Nov 17, 2015	14.04	14.09	14.03	14.05
5889	NYSE	VTN	Mon, Nov 16, 2015	14.02	14.21	14.02	14.08
5888	NYSE	VTN	Fri, Nov 13, 2015	14.03	14.08	13.96	14.02
5887	NYSE	VTN	Thu, Nov 12, 2015	13.91	14.04	13.90	14.02
5886	NYSE	VTN	Wed, Nov 11, 2015	13.95	13.99	13.85	13.93
5885	NYSE	VTN	Tue, Nov 10, 2015	13.85	14.00	13.85	13.94
5884	NYSE	VTN	Mon, Nov 9, 2015	13.98	13.98	13.80	13.88
5883	NYSE	VTN	Fri, Nov 6, 2015	13.98	14.07	13.88	14.04
5882	NYSE	VTN	Thu, Nov 5, 2015	14.03	14.07	14.00	14.06
5881	NYSE	VTN	Wed, Nov 4, 2015	14.08	14.08	13.91	13.92
5880	NYSE	VTN	Tue, Nov 3, 2015	14.02	14.08	14.02	14.04
5879	NYSE	VTN	Mon, Nov 2, 2015	14.13	14.17	14.04	14.05
5878	NYSE	VTN	Fri, Oct 30, 2015	14.14	14.14	14.04	14.06
5877	NYSE	VTN	Thu, Oct 29, 2015	14.17	14.17	14.07	14.10
5876	NYSE	VTN	Wed, Oct 28, 2015	14.09	14.17	14.09	14.12
5875	NYSE	VTN	Tue, Oct 27, 2015	14.08	14.22	14.08	14.12
5874	NYSE	VTN	Mon, Oct 26, 2015	14.00	14.07	13.87	14.07
5873	NYSE	VTN	Fri, Oct 23, 2015	13.99	14.07	13.90	13.97
5872	NYSE	VTN	Thu, Oct 22, 2015	13.94	14.02	13.91	13.91
5871	NYSE	VTN	Wed, Oct 21, 2015	13.96	14.01	13.82	13.92
5870	NYSE	VTN	Tue, Oct 20, 2015	13.94	13.96	13.90	13.93
5869	NYSE	VTN	Mon, Oct 19, 2015	13.98	13.98	13.91	13.94
5868	NYSE	VTN	Fri, Oct 16, 2015	13.97	13.98	13.93	13.98
5867	NYSE	VTN	Thu, Oct 15, 2015	13.99	13.99	13.85	13.95
5866	NYSE	VTN	Wed, Oct 14, 2015	13.96	13.96	13.90	13.94
5865	NYSE	VTN	Tue, Oct 13, 2015	13.88	13.95	13.83	13.86
5864	NYSE	VTN	Mon, Oct 12, 2015	13.90	13.92	13.85	13.92
5863	NYSE	VTN	Fri, Oct 9, 2015	13.78	13.89	13.78	13.85
5862	NYSE	VTN	Thu, Oct 8, 2015	13.85	13.87	13.76	13.81
5861	NYSE	VTN	Wed, Oct 7, 2015	13.83	13.85	13.78	13.78
5860	NYSE	VTN	Tue, Oct 6, 2015	13.78	13.87	13.77	13.83
5859	NYSE	VTN	Mon, Oct 5, 2015	13.79	13.79	13.75	13.78
5858	NYSE	VTN	Fri, Oct 2, 2015	13.79	13.87	13.79	13.79
5857	NYSE	VTN	Thu, Oct 1, 2015	13.82	13.86	13.78	13.79
5856	NYSE	VTN	Wed, Sep 30, 2015	13.81	13.83	13.74	13.78
5855	NYSE	VTN	Tue, Sep 29, 2015	13.76	13.81	13.76	13.81
5854	NYSE	VTN	Mon, Sep 28, 2015	13.79	13.80	13.76	13.80
5853	NYSE	VTN	Fri, Sep 25, 2015	13.76	13.80	13.75	13.75
5852	NYSE	VTN	Thu, Sep 24, 2015	13.72	13.75	13.68	13.74
5851	NYSE	VTN	Wed, Sep 23, 2015	13.70	13.72	13.65	13.72
5850	NYSE	VTN	Tue, Sep 22, 2015	13.63	13.69	13.63	13.69
5849	NYSE	VTN	Mon, Sep 21, 2015	13.62	13.71	13.62	13.71
5848	NYSE	VTN	Fri, Sep 18, 2015	13.59	13.70	13.52	13.65
5847	NYSE	VTN	Thu, Sep 17, 2015	13.44	13.62	13.42	13.62
5846	NYSE	VTN	Wed, Sep 16, 2015	13.41	13.50	13.41	13.46
5845	NYSE	VTN	Tue, Sep 15, 2015	13.42	13.47	13.41	13.47
5844	NYSE	VTN	Mon, Sep 14, 2015	13.50	13.52	13.40	13.44
5843	NYSE	VTN	Fri, Sep 11, 2015	13.49	13.53	13.45	13.52
5842	NYSE	VTN	Thu, Sep 10, 2015	13.51	13.58	13.42	13.42
5841	NYSE	VTN	Wed, Sep 9, 2015	13.62	13.64	13.56	13.58
5840	NYSE	VTN	Tue, Sep 8, 2015	13.59	13.61	13.56	13.60
5839	NYSE	VTN	Fri, Sep 4, 2015	13.61	13.61	13.55	13.58
5838	NYSE	VTN	Thu, Sep 3, 2015	13.62	13.63	13.58	13.61
5837	NYSE	VTN	Wed, Sep 2, 2015	13.60	13.63	13.51	13.61
5836	NYSE	VTN	Tue, Sep 1, 2015	13.55	13.62	13.52	13.60
5835	NYSE	VTN	Mon, Aug 31, 2015	13.47	13.55	13.44	13.54
5834	NYSE	VTN	Fri, Aug 28, 2015	13.39	13.49	13.39	13.47
5833	NYSE	VTN	Thu, Aug 27, 2015	13.40	13.48	13.39	13.42
5832	NYSE	VTN	Wed, Aug 26, 2015	13.46	13.51	13.37	13.45
5831	NYSE	VTN	Tue, Aug 25, 2015	13.45	13.55	13.44	13.48
5830	NYSE	VTN	Mon, Aug 24, 2015	13.51	13.55	13.36	13.44
5829	NYSE	VTN	Fri, Aug 21, 2015	13.49	13.59	13.49	13.59
5828	NYSE	VTN	Thu, Aug 20, 2015	13.43	13.54	13.43	13.54
5827	NYSE	VTN	Wed, Aug 19, 2015	13.43	13.48	13.43	13.47
5826	NYSE	VTN	Tue, Aug 18, 2015	13.49	13.49	13.42	13.45
5825	NYSE	VTN	Mon, Aug 17, 2015	13.44	13.48	13.43	13.46
5824	NYSE	VTN	Fri, Aug 14, 2015	13.46	13.48	13.42	13.45
5823	NYSE	VTN	Thu, Aug 13, 2015	13.43	13.49	13.43	13.49
5822	NYSE	VTN	Wed, Aug 12, 2015	13.49	13.49	13.46	13.46
5821	NYSE	VTN	Tue, Aug 11, 2015	13.43	13.47	13.42	13.44
5820	NYSE	VTN	Mon, Aug 10, 2015	13.49	13.49	13.43	13.47
5819	NYSE	VTN	Fri, Aug 7, 2015	13.37	13.49	13.37	13.44
5818	NYSE	VTN	Thu, Aug 6, 2015	13.43	13.43	13.29	13.39
5817	NYSE	VTN	Wed, Aug 5, 2015	13.49	13.49	13.38	13.38
5816	NYSE	VTN	Tue, Aug 4, 2015	13.39	13.53	13.39	13.50
5815	NYSE	VTN	Mon, Aug 3, 2015	13.53	13.53	13.50	13.50
5814	NYSE	VTN	Fri, Jul 31, 2015	13.42	13.51	13.37	13.51
5813	NYSE	VTN	Thu, Jul 30, 2015	13.44	13.44	13.36	13.40
5812	NYSE	VTN	Wed, Jul 29, 2015	13.45	13.45	13.38	13.39
5811	NYSE	VTN	Tue, Jul 28, 2015	13.40	13.43	13.37	13.43
5810	NYSE	VTN	Mon, Jul 27, 2015	13.44	13.44	13.38	13.38
5809	NYSE	VTN	Fri, Jul 24, 2015	13.37	13.45	13.31	13.45
5808	NYSE	VTN	Thu, Jul 23, 2015	13.28	13.32	13.24	13.32
5807	NYSE	VTN	Wed, Jul 22, 2015	13.22	13.30	13.21	13.30
5806	NYSE	VTN	Tue, Jul 21, 2015	13.19	13.23	13.18	13.23
5805	NYSE	VTN	Mon, Jul 20, 2015	13.22	13.22	13.18	13.22
5804	NYSE	VTN	Fri, Jul 17, 2015	13.24	13.26	13.21	13.22
5803	NYSE	VTN	Thu, Jul 16, 2015	13.25	13.29	13.23	13.25
5802	NYSE	VTN	Wed, Jul 15, 2015	13.32	13.33	13.26	13.26
5801	NYSE	VTN	Tue, Jul 14, 2015	13.34	13.34	13.26	13.28
5800	NYSE	VTN	Mon, Jul 13, 2015	13.34	13.34	13.28	13.33
5799	NYSE	VTN	Fri, Jul 10, 2015	13.34	13.34	13.29	13.34
5798	NYSE	VTN	Thu, Jul 9, 2015	13.44	13.44	13.27	13.33
5797	NYSE	VTN	Wed, Jul 8, 2015	13.49	13.51	13.35	13.51
5796	NYSE	VTN	Tue, Jul 7, 2015	13.38	13.53	13.38	13.45
5795	NYSE	VTN	Mon, Jul 6, 2015	13.39	13.39	13.32	13.35
5794	NYSE	VTN	Thu, Jul 2, 2015	13.35	13.39	13.32	13.34
5793	NYSE	VTN	Wed, Jul 1, 2015	13.44	13.44	13.27	13.34
5792	NYSE	VTN	Tue, Jun 30, 2015	13.35	13.38	13.26	13.34
5791	NYSE	VTN	Mon, Jun 29, 2015	13.38	13.38	13.25	13.33
5790	NYSE	VTN	Fri, Jun 26, 2015	13.40	13.40	13.26	13.36
5789	NYSE	VTN	Thu, Jun 25, 2015	13.49	13.50	13.39	13.40
5788	NYSE	VTN	Wed, Jun 24, 2015	13.51	13.51	13.45	13.48
5787	NYSE	VTN	Tue, Jun 23, 2015	13.52	13.56	13.48	13.48
5786	NYSE	VTN	Mon, Jun 22, 2015	13.61	13.61	13.54	13.54
5785	NYSE	VTN	Fri, Jun 19, 2015	13.65	13.67	13.63	13.65
5784	NYSE	VTN	Thu, Jun 18, 2015	13.57	13.63	13.57	13.58
5783	NYSE	VTN	Wed, Jun 17, 2015	13.55	13.60	13.54	13.58
5782	NYSE	VTN	Tue, Jun 16, 2015	13.42	13.60	13.40	13.60
5781	NYSE	VTN	Mon, Jun 15, 2015	13.39	13.44	13.35	13.40
5780	NYSE	VTN	Fri, Jun 12, 2015	13.32	13.45	13.32	13.37
5779	NYSE	VTN	Thu, Jun 11, 2015	13.35	13.39	13.32	13.39
5778	NYSE	VTN	Wed, Jun 10, 2015	13.24	13.32	13.24	13.28
5777	NYSE	VTN	Tue, Jun 9, 2015	13.34	13.34	13.25	13.26
5776	NYSE	VTN	Mon, Jun 8, 2015	13.38	13.38	13.35	13.37
5775	NYSE	VTN	Fri, Jun 5, 2015	13.38	13.42	13.34	13.37
5774	NYSE	VTN	Thu, Jun 4, 2015	13.52	13.53	13.41	13.41
5773	NYSE	VTN	Wed, Jun 3, 2015	13.60	13.60	13.48	13.48
5772	NYSE	VTN	Tue, Jun 2, 2015	13.65	13.65	13.59	13.61
5771	NYSE	VTN	Mon, Jun 1, 2015	13.65	13.66	13.61	13.65
5770	NYSE	VTN	Fri, May 29, 2015	13.59	13.62	13.57	13.61
5769	NYSE	VTN	Thu, May 28, 2015	13.61	13.61	13.57	13.59
5768	NYSE	VTN	Wed, May 27, 2015	13.56	13.62	13.55	13.61
5767	NYSE	VTN	Tue, May 26, 2015	13.52	13.60	13.52	13.56
5766	NYSE	VTN	Fri, May 22, 2015	13.53	13.53	13.42	13.53
5765	NYSE	VTN	Thu, May 21, 2015	13.57	13.59	13.51	13.53
5764	NYSE	VTN	Wed, May 20, 2015	13.55	13.57	13.50	13.53
5763	NYSE	VTN	Tue, May 19, 2015	13.54	13.54	13.49	13.49
5762	NYSE	VTN	Mon, May 18, 2015	13.66	13.66	13.53	13.55
5761	NYSE	VTN	Fri, May 15, 2015	13.59	13.72	13.54	13.66
5760	NYSE	VTN	Thu, May 14, 2015	13.55	13.55	13.48	13.52
5759	NYSE	VTN	Wed, May 13, 2015	13.56	13.58	13.48	13.48
5758	NYSE	VTN	Tue, May 12, 2015	13.58	13.58	13.50	13.55
5757	NYSE	VTN	Mon, May 11, 2015	13.62	13.62	13.55	13.60
5756	NYSE	VTN	Fri, May 8, 2015	13.62	13.70	13.62	13.70
5755	NYSE	VTN	Thu, May 7, 2015	13.53	13.62	13.51	13.58
5754	NYSE	VTN	Wed, May 6, 2015	13.63	13.64	13.54	13.54
5753	NYSE	VTN	Tue, May 5, 2015	13.69	13.69	13.63	13.63
5752	NYSE	VTN	Mon, May 4, 2015	13.72	13.75	13.68	13.72
5751	NYSE	VTN	Fri, May 1, 2015	13.82	13.82	13.71	13.71
5750	NYSE	VTN	Thu, Apr 30, 2015	13.80	13.84	13.78	13.81
5749	NYSE	VTN	Wed, Apr 29, 2015	13.79	13.86	13.74	13.86
5748	NYSE	VTN	Tue, Apr 28, 2015	13.81	13.84	13.79	13.79
5747	NYSE	VTN	Mon, Apr 27, 2015	13.81	13.81	13.78	13.79
5746	NYSE	VTN	Fri, Apr 24, 2015	13.83	13.83	13.76	13.78
5745	NYSE	VTN	Thu, Apr 23, 2015	13.83	13.85	13.81	13.83
5744	NYSE	VTN	Wed, Apr 22, 2015	13.85	13.85	13.77	13.78
5743	NYSE	VTN	Tue, Apr 21, 2015	13.84	13.85	13.80	13.82
5742	NYSE	VTN	Mon, Apr 20, 2015	13.82	13.84	13.80	13.81
5741	NYSE	VTN	Fri, Apr 17, 2015	13.78	13.85	13.75	13.85
5740	NYSE	VTN	Thu, Apr 16, 2015	13.80	13.81	13.76	13.76
5739	NYSE	VTN	Wed, Apr 15, 2015	13.82	13.83	13.76	13.79
5738	NYSE	VTN	Tue, Apr 14, 2015	13.78	13.80	13.76	13.77
5737	NYSE	VTN	Mon, Apr 13, 2015	13.80	13.80	13.73	13.75
5736	NYSE	VTN	Fri, Apr 10, 2015	13.80	13.80	13.77	13.78
5735	NYSE	VTN	Thu, Apr 9, 2015	13.81	13.81	13.76	13.78
5734	NYSE	VTN	Wed, Apr 8, 2015	13.86	13.86	13.78	13.85
5733	NYSE	VTN	Tue, Apr 7, 2015	13.80	13.85	13.77	13.85
5732	NYSE	VTN	Mon, Apr 6, 2015	13.74	13.83	13.74	13.78
5731	NYSE	VTN	Thu, Apr 2, 2015	13.84	13.84	13.70	13.71
5730	NYSE	VTN	Wed, Apr 1, 2015	13.83	13.87	13.79	13.83
5729	NYSE	VTN	Tue, Mar 31, 2015	13.82	13.82	13.76	13.80
5728	NYSE	VTN	Mon, Mar 30, 2015	13.80	13.81	13.78	13.78
5727	NYSE	VTN	Fri, Mar 27, 2015	13.83	13.83	13.78	13.82
5726	NYSE	VTN	Thu, Mar 26, 2015	13.81	13.84	13.78	13.78
5725	NYSE	VTN	Wed, Mar 25, 2015	13.83	13.84	13.78	13.82
5724	NYSE	VTN	Tue, Mar 24, 2015	13.82	13.86	13.77	13.86
5723	NYSE	VTN	Mon, Mar 23, 2015	13.84	13.86	13.74	13.79
5722	NYSE	VTN	Fri, Mar 20, 2015	13.71	13.85	13.71	13.85
5721	NYSE	VTN	Thu, Mar 19, 2015	13.70	13.70	13.62	13.67
5720	NYSE	VTN	Wed, Mar 18, 2015	13.58	13.75	13.53	13.75
5719	NYSE	VTN	Tue, Mar 17, 2015	13.57	13.57	13.49	13.53
5718	NYSE	VTN	Mon, Mar 16, 2015	13.56	13.59	13.54	13.54
5717	NYSE	VTN	Fri, Mar 13, 2015	13.60	13.61	13.56	13.56
5716	NYSE	VTN	Thu, Mar 12, 2015	13.70	13.70	13.60	13.64
5715	NYSE	VTN	Wed, Mar 11, 2015	13.63	13.67	13.61	13.67
5714	NYSE	VTN	Tue, Mar 10, 2015	13.70	13.72	13.67	13.63
5713	NYSE	VTN	Mon, Mar 9, 2015	13.64	13.68	13.60	13.65
5712	NYSE	VTN	Fri, Mar 6, 2015	13.70	13.72	13.60	13.61
5711	NYSE	VTN	Thu, Mar 5, 2015	13.80	13.80	13.75	13.75
5710	NYSE	VTN	Wed, Mar 4, 2015	13.74	13.80	13.73	13.80
5709	NYSE	VTN	Tue, Mar 3, 2015	13.73	13.76	13.68	13.73
5708	NYSE	VTN	Mon, Mar 2, 2015	13.75	13.75	13.68	13.71
5707	NYSE	VTN	Fri, Feb 27, 2015	13.74	13.75	13.69	13.71
5706	NYSE	VTN	Thu, Feb 26, 2015	13.74	13.76	13.69	13.74
5705	NYSE	VTN	Wed, Feb 25, 2015	13.77	13.79	13.70	13.74
5704	NYSE	VTN	Tue, Feb 24, 2015	13.70	13.78	13.66	13.75
5703	NYSE	VTN	Mon, Feb 23, 2015	13.67	13.73	13.66	13.70
5702	NYSE	VTN	Fri, Feb 20, 2015	13.66	13.72	13.61	13.67
5701	NYSE	VTN	Thu, Feb 19, 2015	13.59	13.68	13.59	13.63
5700	NYSE	VTN	Wed, Feb 18, 2015	13.51	13.62	13.47	13.62
5699	NYSE	VTN	Tue, Feb 17, 2015	13.68	13.69	13.43	13.48
5698	NYSE	VTN	Fri, Feb 13, 2015	13.77	13.77	13.68	13.68
5697	NYSE	VTN	Thu, Feb 12, 2015	13.73	13.75	13.72	13.75
5696	NYSE	VTN	Wed, Feb 11, 2015	13.86	13.86	13.68	13.73
5695	NYSE	VTN	Tue, Feb 10, 2015	13.90	13.90	13.80	13.86
5694	NYSE	VTN	Mon, Feb 9, 2015	13.94	13.94	13.88	13.90
5693	NYSE	VTN	Fri, Feb 6, 2015	13.96	14.00	13.89	13.91
5692	NYSE	VTN	Thu, Feb 5, 2015	14.01	14.09	14.00	14.00
5691	NYSE	VTN	Wed, Feb 4, 2015	14.08	14.08	14.00	14.02
5690	NYSE	VTN	Tue, Feb 3, 2015	14.18	14.19	14.08	14.11
5689	NYSE	VTN	Mon, Feb 2, 2015	14.19	14.22	14.11	14.18
5688	NYSE	VTN	Fri, Jan 30, 2015	14.12	14.17	14.10	14.16
5687	NYSE	VTN	Thu, Jan 29, 2015	14.09	14.12	14.06	14.08
5686	NYSE	VTN	Wed, Jan 28, 2015	13.97	14.11	13.97	14.11
5685	NYSE	VTN	Tue, Jan 27, 2015	13.94	13.98	13.92	13.97
5684	NYSE	VTN	Mon, Jan 26, 2015	13.89	13.92	13.86	13.91
5683	NYSE	VTN	Fri, Jan 23, 2015	13.93	13.93	13.87	13.88
5682	NYSE	VTN	Thu, Jan 22, 2015	13.92	13.94	13.90	13.93
5681	NYSE	VTN	Wed, Jan 21, 2015	13.93	13.95	13.90	13.90
5680	NYSE	VTN	Tue, Jan 20, 2015	13.92	13.96	13.92	13.92
5679	NYSE	VTN	Fri, Jan 16, 2015	14.01	14.04	13.93	13.93
5678	NYSE	VTN	Thu, Jan 15, 2015	13.99	14.04	13.97	13.99
5677	NYSE	VTN	Wed, Jan 14, 2015	13.96	14.00	13.87	13.97
5676	NYSE	VTN	Tue, Jan 13, 2015	13.90	14.00	13.90	13.97
5675	NYSE	VTN	Mon, Jan 12, 2015	13.85	13.93	13.85	13.93
5674	NYSE	VTN	Fri, Jan 9, 2015	13.79	13.93	13.79	13.92
5673	NYSE	VTN	Thu, Jan 8, 2015	13.86	13.90	13.79	13.85
5672	NYSE	VTN	Wed, Jan 7, 2015	13.81	13.91	13.81	13.90
5671	NYSE	VTN	Tue, Jan 6, 2015	13.83	13.87	13.80	13.82
5670	NYSE	VTN	Mon, Jan 5, 2015	13.75	13.79	13.74	13.79
5669	NYSE	VTN	Fri, Jan 2, 2015	13.65	13.73	13.61	13.69
5668	NYSE	VTN	Wed, Dec 31, 2014	13.63	13.68	13.61	13.67
5667	NYSE	VTN	Tue, Dec 30, 2014	13.54	13.63	13.54	13.62
5666	NYSE	VTN	Mon, Dec 29, 2014	13.58	13.59	13.55	13.55
5665	NYSE	VTN	Fri, Dec 26, 2014	13.57	13.64	13.56	13.63
5664	NYSE	VTN	Wed, Dec 24, 2014	13.54	13.64	13.54	13.58
5663	NYSE	VTN	Tue, Dec 23, 2014	13.57	13.67	13.55	13.61
5662	NYSE	VTN	Mon, Dec 22, 2014	13.62	13.62	13.53	13.58
5661	NYSE	VTN	Fri, Dec 19, 2014	13.57	13.62	13.53	13.58
5660	NYSE	VTN	Thu, Dec 18, 2014	13.64	13.64	13.55	13.57
5659	NYSE	VTN	Wed, Dec 17, 2014	13.59	13.62	13.57	13.60
5658	NYSE	VTN	Tue, Dec 16, 2014	13.62	13.63	13.60	13.62
5657	NYSE	VTN	Mon, Dec 15, 2014	13.56	13.62	13.56	13.61
5656	NYSE	VTN	Fri, Dec 12, 2014	13.51	13.61	13.51	13.58
5655	NYSE	VTN	Thu, Dec 11, 2014	13.65	13.65	13.55	13.56
5654	NYSE	VTN	Wed, Dec 10, 2014	13.57	13.62	13.56	13.60
5653	NYSE	VTN	Tue, Dec 9, 2014	13.51	13.55	13.50	13.55
5652	NYSE	VTN	Mon, Dec 8, 2014	13.51	13.54	13.49	13.52
5651	NYSE	VTN	Fri, Dec 5, 2014	13.53	13.53	13.48	13.52
5650	NYSE	VTN	Thu, Dec 4, 2014	13.58	13.63	13.52	13.52
5649	NYSE	VTN	Wed, Dec 3, 2014	13.59	13.60	13.51	13.60
5648	NYSE	VTN	Tue, Dec 2, 2014	13.49	13.55	13.48	13.55
5647	NYSE	VTN	Mon, Dec 1, 2014	13.54	13.54	13.48	13.48
5646	NYSE	VTN	Fri, Nov 28, 2014	13.48	13.52	13.44	13.52
5645	NYSE	VTN	Wed, Nov 26, 2014	13.45	13.48	13.43	13.44
5644	NYSE	VTN	Tue, Nov 25, 2014	13.41	13.44	13.37	13.44
5643	NYSE	VTN	Mon, Nov 24, 2014	13.40	13.43	13.38	13.42
5642	NYSE	VTN	Fri, Nov 21, 2014	13.43	13.43	13.35	13.40
5641	NYSE	VTN	Thu, Nov 20, 2014	13.44	13.46	13.35	13.38
5640	NYSE	VTN	Wed, Nov 19, 2014	13.45	13.45	13.35	13.37
5639	NYSE	VTN	Tue, Nov 18, 2014	13.48	13.48	13.39	13.39
5638	NYSE	VTN	Mon, Nov 17, 2014	13.51	13.51	13.41	13.44
5637	NYSE	VTN	Fri, Nov 14, 2014	13.49	13.50	13.45	13.50
5636	NYSE	VTN	Thu, Nov 13, 2014	13.44	13.46	13.43	13.46
5635	NYSE	VTN	Wed, Nov 12, 2014	13.38	13.46	13.38	13.46
5634	NYSE	VTN	Tue, Nov 11, 2014	13.42	13.48	13.41	13.48
5633	NYSE	VTN	Mon, Nov 10, 2014	13.49	13.51	13.43	13.43
5632	NYSE	VTN	Fri, Nov 7, 2014	13.49	13.53	13.49	13.49
5631	NYSE	VTN	Thu, Nov 6, 2014	13.49	13.52	13.49	13.51
5630	NYSE	VTN	Wed, Nov 5, 2014	13.49	13.52	13.46	13.51
5629	NYSE	VTN	Tue, Nov 4, 2014	13.51	13.55	13.49	13.54
5628	NYSE	VTN	Mon, Nov 3, 2014	13.51	13.55	13.45	13.51
5627	NYSE	VTN	Fri, Oct 31, 2014	13.56	13.56	13.49	13.56
5626	NYSE	VTN	Thu, Oct 30, 2014	13.50	13.55	13.50	13.55
5625	NYSE	VTN	Wed, Oct 29, 2014	13.63	13.64	13.50	13.50
5624	NYSE	VTN	Tue, Oct 28, 2014	13.55	13.61	13.54	13.61
5623	NYSE	VTN	Mon, Oct 27, 2014	13.51	13.54	13.50	13.50
5622	NYSE	VTN	Fri, Oct 24, 2014	13.60	13.61	13.49	13.49
5621	NYSE	VTN	Thu, Oct 23, 2014	13.65	13.65	13.54	13.54
5620	NYSE	VTN	Wed, Oct 22, 2014	13.61	13.64	13.57	13.62
5619	NYSE	VTN	Tue, Oct 21, 2014	13.75	13.75	13.63	13.63
5618	NYSE	VTN	Mon, Oct 20, 2014	13.66	13.75	13.63	13.71
5617	NYSE	VTN	Fri, Oct 17, 2014	13.67	13.70	13.60	13.64
5616	NYSE	VTN	Thu, Oct 16, 2014	13.57	13.64	13.57	13.62
5615	NYSE	VTN	Wed, Oct 15, 2014	13.50	13.59	13.50	13.57
5614	NYSE	VTN	Tue, Oct 14, 2014	13.43	13.52	13.43	13.48
5613	NYSE	VTN	Mon, Oct 13, 2014	13.46	13.55	13.46	13.47
5612	NYSE	VTN	Fri, Oct 10, 2014	13.51	13.55	13.45	13.46
5611	NYSE	VTN	Thu, Oct 9, 2014	13.60	13.60	13.52	13.52
5610	NYSE	VTN	Wed, Oct 8, 2014	13.54	13.58	13.52	13.54
5609	NYSE	VTN	Tue, Oct 7, 2014	13.49	13.53	13.44	13.51
5608	NYSE	VTN	Mon, Oct 6, 2014	13.43	13.52	13.43	13.46
5607	NYSE	VTN	Fri, Oct 3, 2014	13.45	13.48	13.41	13.42
5606	NYSE	VTN	Thu, Oct 2, 2014	13.55	13.55	13.44	13.44
5605	NYSE	VTN	Wed, Oct 1, 2014	13.43	13.56	13.43	13.53
5604	NYSE	VTN	Tue, Sep 30, 2014	13.39	13.45	13.36	13.41
5603	NYSE	VTN	Mon, Sep 29, 2014	13.47	13.47	13.34	13.36
5602	NYSE	VTN	Fri, Sep 26, 2014	13.41	13.47	13.41	13.42
5601	NYSE	VTN	Thu, Sep 25, 2014	13.44	13.47	13.41	13.41
5600	NYSE	VTN	Wed, Sep 24, 2014	13.45	13.46	13.41	13.44
5599	NYSE	VTN	Tue, Sep 23, 2014	13.47	13.48	13.41	13.42
5598	NYSE	VTN	Mon, Sep 22, 2014	13.42	13.48	13.40	13.43
5597	NYSE	VTN	Fri, Sep 19, 2014	13.46	13.48	13.39	13.43
5596	NYSE	VTN	Thu, Sep 18, 2014	13.48	13.48	13.39	13.45
5595	NYSE	VTN	Wed, Sep 17, 2014	13.47	13.47	13.40	13.44
5594	NYSE	VTN	Tue, Sep 16, 2014	13.39	13.44	13.37	13.41
5593	NYSE	VTN	Mon, Sep 15, 2014	13.48	13.49	13.39	13.43
5592	NYSE	VTN	Fri, Sep 12, 2014	13.50	13.53	13.47	13.47
5591	NYSE	VTN	Thu, Sep 11, 2014	13.54	13.60	13.51	13.51
5590	NYSE	VTN	Wed, Sep 10, 2014	13.63	13.66	13.58	13.59
5589	NYSE	VTN	Tue, Sep 9, 2014	13.71	13.71	13.60	13.60
5588	NYSE	VTN	Mon, Sep 8, 2014	13.66	13.73	13.65	13.65
5587	NYSE	VTN	Fri, Sep 5, 2014	13.74	13.78	13.69	13.69
5586	NYSE	VTN	Thu, Sep 4, 2014	13.80	13.84	13.70	13.70
5585	NYSE	VTN	Wed, Sep 3, 2014	13.85	13.88	13.80	13.80
5584	NYSE	VTN	Tue, Sep 2, 2014	13.93	13.95	13.85	13.89
5583	NYSE	VTN	Fri, Aug 29, 2014	13.90	13.93	13.88	13.93
5582	NYSE	VTN	Thu, Aug 28, 2014	13.89	13.89	13.82	13.84
5581	NYSE	VTN	Wed, Aug 27, 2014	13.84	13.86	13.79	13.86
5580	NYSE	VTN	Tue, Aug 26, 2014	13.75	13.80	13.75	13.79
5579	NYSE	VTN	Mon, Aug 25, 2014	13.77	13.78	13.74	13.74
5578	NYSE	VTN	Fri, Aug 22, 2014	13.84	13.84	13.75	13.77
5577	NYSE	VTN	Thu, Aug 21, 2014	13.81	13.83	13.78	13.80
5576	NYSE	VTN	Wed, Aug 20, 2014	13.83	13.85	13.77	13.80
5575	NYSE	VTN	Tue, Aug 19, 2014	13.83	13.83	13.78	13.80
5574	NYSE	VTN	Mon, Aug 18, 2014	13.83	13.83	13.79	13.79
5573	NYSE	VTN	Fri, Aug 15, 2014	13.78	13.82	13.75	13.79
5572	NYSE	VTN	Thu, Aug 14, 2014	13.85	13.85	13.77	13.77
5571	NYSE	VTN	Wed, Aug 13, 2014	13.83	13.83	13.77	13.79
5570	NYSE	VTN	Tue, Aug 12, 2014	13.82	13.84	13.75	13.77
5569	NYSE	VTN	Mon, Aug 11, 2014	13.78	13.83	13.75	13.75
5568	NYSE	VTN	Fri, Aug 8, 2014	13.78	13.80	13.75	13.75
5567	NYSE	VTN	Thu, Aug 7, 2014	13.77	13.83	13.72	13.74
5566	NYSE	VTN	Wed, Aug 6, 2014	13.81	13.88	13.81	13.84
5565	NYSE	VTN	Tue, Aug 5, 2014	13.84	13.87	13.78	13.87
5564	NYSE	VTN	Mon, Aug 4, 2014	13.91	13.91	13.79	13.84
5563	NYSE	VTN	Fri, Aug 1, 2014	13.84	13.93	13.79	13.86
5562	NYSE	VTN	Thu, Jul 31, 2014	13.83	13.83	13.70	13.79
5561	NYSE	VTN	Wed, Jul 30, 2014	13.92	13.92	13.79	13.84
5560	NYSE	VTN	Tue, Jul 29, 2014	14.04	14.05	13.91	13.91
5559	NYSE	VTN	Mon, Jul 28, 2014	14.03	14.03	13.97	14.02
5558	NYSE	VTN	Fri, Jul 25, 2014	14.01	14.01	13.93	14.01
5557	NYSE	VTN	Thu, Jul 24, 2014	13.94	14.00	13.90	13.90
5556	NYSE	VTN	Wed, Jul 23, 2014	13.99	14.07	13.96	14.02
5555	NYSE	VTN	Tue, Jul 22, 2014	13.91	14.01	13.89	14.01
5554	NYSE	VTN	Mon, Jul 21, 2014	13.88	13.95	13.88	13.95
5553	NYSE	VTN	Fri, Jul 18, 2014	13.84	13.86	13.81	13.86
5552	NYSE	VTN	Thu, Jul 17, 2014	13.84	13.87	13.79	13.80
5551	NYSE	VTN	Wed, Jul 16, 2014	13.74	13.85	13.74	13.85
5550	NYSE	VTN	Tue, Jul 15, 2014	13.72	13.81	13.72	13.76
5549	NYSE	VTN	Mon, Jul 14, 2014	13.76	13.82	13.76	13.76
5548	NYSE	VTN	Fri, Jul 11, 2014	13.69	13.78	13.69	13.76
5547	NYSE	VTN	Thu, Jul 10, 2014	13.76	13.78	13.70	13.70
5546	NYSE	VTN	Wed, Jul 9, 2014	13.82	13.82	13.77	13.77
5545	NYSE	VTN	Tue, Jul 8, 2014	13.85	13.88	13.81	13.82
5544	NYSE	VTN	Mon, Jul 7, 2014	13.74	13.95	13.74	13.81
5543	NYSE	VTN	Thu, Jul 3, 2014	13.97	13.98	13.72	13.73
5542	NYSE	VTN	Wed, Jul 2, 2014	14.15	14.15	13.98	14.03
5541	NYSE	VTN	Tue, Jul 1, 2014	14.23	14.23	14.13	14.14
5540	NYSE	VTN	Mon, Jun 30, 2014	14.23	14.25	14.16	14.17
5539	NYSE	VTN	Fri, Jun 27, 2014	14.17	14.24	14.13	14.16
5538	NYSE	VTN	Thu, Jun 26, 2014	14.25	14.25	14.12	14.12
5537	NYSE	VTN	Wed, Jun 25, 2014	14.18	14.20	14.17	14.20
5536	NYSE	VTN	Tue, Jun 24, 2014	14.13	14.15	14.09	14.12
5535	NYSE	VTN	Mon, Jun 23, 2014	14.10	14.19	14.08	14.08
5534	NYSE	VTN	Fri, Jun 20, 2014	14.15	14.15	14.03	14.07
5533	NYSE	VTN	Thu, Jun 19, 2014	14.21	14.24	14.08	14.08
5532	NYSE	VTN	Wed, Jun 18, 2014	14.25	14.25	14.18	14.21
5531	NYSE	VTN	Tue, Jun 17, 2014	14.31	14.31	14.20	14.20
5530	NYSE	VTN	Mon, Jun 16, 2014	14.32	14.32	14.25	14.25
5529	NYSE	VTN	Fri, Jun 13, 2014	14.36	14.36	14.27	14.28
5528	NYSE	VTN	Thu, Jun 12, 2014	14.32	14.33	14.28	14.33
5527	NYSE	VTN	Wed, Jun 11, 2014	14.27	14.32	14.25	14.30
5526	NYSE	VTN	Tue, Jun 10, 2014	14.31	14.37	14.31	14.37
5525	NYSE	VTN	Mon, Jun 9, 2014	14.28	14.36	14.28	14.33
5524	NYSE	VTN	Fri, Jun 6, 2014	14.40	14.40	14.33	14.33
5523	NYSE	VTN	Thu, Jun 5, 2014	14.33	14.40	14.30	14.33
5522	NYSE	VTN	Wed, Jun 4, 2014	14.40	14.40	14.28	14.30
5521	NYSE	VTN	Tue, Jun 3, 2014	14.45	14.48	14.38	14.40
5520	NYSE	VTN	Mon, Jun 2, 2014	14.48	14.48	14.41	14.44
5519	NYSE	VTN	Fri, May 30, 2014	14.48	14.49	14.40	14.42
5518	NYSE	VTN	Thu, May 29, 2014	14.45	14.45	14.42	14.42
5517	NYSE	VTN	Wed, May 28, 2014	14.43	14.45	14.40	14.45
5516	NYSE	VTN	Tue, May 27, 2014	14.45	14.45	14.40	14.43
5515	NYSE	VTN	Fri, May 23, 2014	14.43	14.44	14.38	14.44
5514	NYSE	VTN	Thu, May 22, 2014	14.45	14.45	14.36	14.38
5513	NYSE	VTN	Wed, May 21, 2014	14.42	14.44	14.36	14.41
5512	NYSE	VTN	Tue, May 20, 2014	14.44	14.44	14.40	14.40
5511	NYSE	VTN	Mon, May 19, 2014	14.44	14.45	14.41	14.43
5510	NYSE	VTN	Fri, May 16, 2014	14.44	14.45	14.38	14.44
5509	NYSE	VTN	Thu, May 15, 2014	14.41	14.41	14.35	14.37
5508	NYSE	VTN	Wed, May 14, 2014	14.26	14.36	14.26	14.35
5507	NYSE	VTN	Tue, May 13, 2014	14.22	14.29	14.22	14.29
5506	NYSE	VTN	Mon, May 12, 2014	14.19	14.28	14.19	14.24
5505	NYSE	VTN	Fri, May 9, 2014	14.26	14.30	14.23	14.23
5504	NYSE	VTN	Thu, May 8, 2014	14.24	14.35	14.24	14.28
5503	NYSE	VTN	Wed, May 7, 2014	14.31	14.40	14.31	14.33
5502	NYSE	VTN	Tue, May 6, 2014	14.20	14.37	14.20	14.35
5501	NYSE	VTN	Mon, May 5, 2014	14.23	14.32	14.23	14.30
5500	NYSE	VTN	Fri, May 2, 2014	14.26	14.33	14.23	14.28
5499	NYSE	VTN	Thu, May 1, 2014	14.32	14.39	14.28	14.33
5498	NYSE	VTN	Wed, Apr 30, 2014	14.17	14.30	14.13	14.28
5497	NYSE	VTN	Tue, Apr 29, 2014	14.28	14.38	14.09	14.11
5496	NYSE	VTN	Mon, Apr 28, 2014	14.32	14.38	14.29	14.29
5495	NYSE	VTN	Fri, Apr 25, 2014	14.39	14.39	14.30	14.36
5494	NYSE	VTN	Thu, Apr 24, 2014	14.37	14.40	14.32	14.32
5493	NYSE	VTN	Wed, Apr 23, 2014	14.42	14.46	14.38	14.39
5492	NYSE	VTN	Tue, Apr 22, 2014	14.38	14.42	14.33	14.38
5491	NYSE	VTN	Mon, Apr 21, 2014	14.14	14.43	14.14	14.43
5490	NYSE	VTN	Thu, Apr 17, 2014	14.25	14.25	14.14	14.16
5489	NYSE	VTN	Wed, Apr 16, 2014	14.11	14.28	14.11	14.23
5488	NYSE	VTN	Tue, Apr 15, 2014	14.18	14.22	14.13	14.14
5487	NYSE	VTN	Mon, Apr 14, 2014	14.22	14.28	14.17	14.23
5486	NYSE	VTN	Fri, Apr 11, 2014	14.22	14.39	14.21	14.25
5485	NYSE	VTN	Thu, Apr 10, 2014	14.24	14.32	14.20	14.27
5484	NYSE	VTN	Wed, Apr 9, 2014	14.33	14.37	14.29	14.33
5483	NYSE	VTN	Tue, Apr 8, 2014	14.34	14.39	14.29	14.37
5482	NYSE	VTN	Mon, Apr 7, 2014	14.32	14.39	14.26	14.35
5481	NYSE	VTN	Fri, Apr 4, 2014	14.31	14.40	14.31	14.34
5480	NYSE	VTN	Thu, Apr 3, 2014	14.30	14.32	14.27	14.31
5479	NYSE	VTN	Wed, Apr 2, 2014	14.35	14.41	14.26	14.31
5478	NYSE	VTN	Tue, Apr 1, 2014	14.53	14.57	14.48	14.50
5477	NYSE	VTN	Mon, Mar 31, 2014	14.58	14.62	14.50	14.51
5476	NYSE	VTN	Fri, Mar 28, 2014	14.53	14.55	14.48	14.54
5475	NYSE	VTN	Thu, Mar 27, 2014	14.50	14.52	14.45	14.50
5474	NYSE	VTN	Wed, Mar 26, 2014	14.43	14.50	14.43	14.50
5473	NYSE	VTN	Tue, Mar 25, 2014	14.47	14.48	14.41	14.44
5472	NYSE	VTN	Mon, Mar 24, 2014	14.38	14.45	14.35	14.45
5471	NYSE	VTN	Fri, Mar 21, 2014	14.29	14.43	14.25	14.35
5470	NYSE	VTN	Thu, Mar 20, 2014	14.30	14.30	14.21	14.25
5469	NYSE	VTN	Wed, Mar 19, 2014	14.45	14.50	14.31	14.31
5468	NYSE	VTN	Tue, Mar 18, 2014	14.48	14.48	14.42	14.43
5467	NYSE	VTN	Mon, Mar 17, 2014	14.41	14.55	14.41	14.50
5466	NYSE	VTN	Fri, Mar 14, 2014	14.34	14.43	14.34	14.40
5465	NYSE	VTN	Thu, Mar 13, 2014	14.33	14.39	14.29	14.33
5464	NYSE	VTN	Wed, Mar 12, 2014	14.26	14.37	14.26	14.33
5463	NYSE	VTN	Tue, Mar 11, 2014	14.25	14.34	14.23	14.33
5462	NYSE	VTN	Mon, Mar 10, 2014	14.12	14.32	14.12	14.29
5461	NYSE	VTN	Fri, Mar 7, 2014	14.20	14.21	14.12	14.15
5460	NYSE	VTN	Thu, Mar 6, 2014	14.39	14.39	14.26	14.29
5459	NYSE	VTN	Wed, Mar 5, 2014	14.44	14.45	14.39	14.40
5458	NYSE	VTN	Tue, Mar 4, 2014	14.37	14.45	14.37	14.43
5457	NYSE	VTN	Mon, Mar 3, 2014	14.36	14.46	14.32	14.41
5456	NYSE	VTN	Fri, Feb 28, 2014	14.35	14.35	14.26	14.30
5455	NYSE	VTN	Thu, Feb 27, 2014	14.23	14.37	14.22	14.34
5454	NYSE	VTN	Wed, Feb 26, 2014	14.20	14.23	14.19	14.22
5453	NYSE	VTN	Tue, Feb 25, 2014	14.12	14.18	14.10	14.17
5452	NYSE	VTN	Mon, Feb 24, 2014	14.10	14.18	14.10	14.12
5451	NYSE	VTN	Fri, Feb 21, 2014	14.17	14.21	14.10	14.14
5450	NYSE	VTN	Thu, Feb 20, 2014	14.15	14.16	14.11	14.16
5449	NYSE	VTN	Wed, Feb 19, 2014	14.11	14.17	14.10	14.12
5448	NYSE	VTN	Tue, Feb 18, 2014	14.12	14.14	14.07	14.11
5447	NYSE	VTN	Fri, Feb 14, 2014	14.10	14.10	14.02	14.08
5446	NYSE	VTN	Thu, Feb 13, 2014	14.03	14.08	14.02	14.06
5445	NYSE	VTN	Wed, Feb 12, 2014	14.07	14.10	13.99	14.01
5444	NYSE	VTN	Tue, Feb 11, 2014	14.21	14.25	14.03	14.13
5443	NYSE	VTN	Mon, Feb 10, 2014	14.14	14.21	14.13	14.20
5442	NYSE	VTN	Fri, Feb 7, 2014	13.95	14.11	13.95	14.11
5441	NYSE	VTN	Thu, Feb 6, 2014	13.90	13.97	13.87	13.91
5440	NYSE	VTN	Wed, Feb 5, 2014	13.92	14.05	13.90	13.91
5439	NYSE	VTN	Tue, Feb 4, 2014	14.08	14.15	13.93	13.94
5438	NYSE	VTN	Mon, Feb 3, 2014	14.10	14.18	14.04	14.08
5437	NYSE	VTN	Fri, Jan 31, 2014	13.95	14.09	13.89	14.04
5436	NYSE	VTN	Wed, Jan 29, 2014	13.85	13.89	13.81	13.87
5435	NYSE	VTN	Tue, Jan 28, 2014	13.72	13.84	13.72	13.84
5434	NYSE	VTN	Mon, Jan 27, 2014	13.73	13.76	13.66	13.69
5433	NYSE	VTN	Fri, Jan 24, 2014	13.66	13.69	13.58	13.63
5432	NYSE	VTN	Thu, Jan 23, 2014	13.64	13.75	13.63	13.68
5431	NYSE	VTN	Wed, Jan 22, 2014	13.57	13.66	13.57	13.62
5430	NYSE	VTN	Tue, Jan 21, 2014	13.65	13.69	13.56	13.56
5429	NYSE	VTN	Fri, Jan 17, 2014	13.60	13.70	13.60	13.63
5428	NYSE	VTN	Thu, Jan 16, 2014	13.58	13.66	13.57	13.58
5427	NYSE	VTN	Wed, Jan 15, 2014	13.63	13.66	13.58	13.61
5426	NYSE	VTN	Tue, Jan 14, 2014	13.64	13.64	13.57	13.62
5425	NYSE	VTN	Mon, Jan 13, 2014	13.55	13.65	13.55	13.60
5424	NYSE	VTN	Fri, Jan 10, 2014	13.53	13.69	13.53	13.65
5423	NYSE	VTN	Thu, Jan 9, 2014	13.50	13.60	13.45	13.46
5422	NYSE	VTN	Wed, Jan 8, 2014	13.41	13.50	13.37	13.43
5421	NYSE	VTN	Tue, Jan 7, 2014	13.47	13.53	13.42	13.45
5420	NYSE	VTN	Mon, Jan 6, 2014	13.40	13.58	13.35	13.42
5419	NYSE	VTN	Fri, Jan 3, 2014	13.28	13.38	13.21	13.38
5418	NYSE	VTN	Thu, Jan 2, 2014	13.06	13.26	13.04	13.21
5417	NYSE	VTN	Tue, Dec 31, 2013	13.18	13.18	13.06	13.09
5416	NYSE	VTN	Mon, Dec 30, 2013	12.99	13.20	12.97	13.18
5415	NYSE	VTN	Fri, Dec 27, 2013	13.18	13.18	13.01	13.07
5414	NYSE	VTN	Thu, Dec 26, 2013	13.39	13.39	13.20	13.20
5413	NYSE	VTN	Tue, Dec 24, 2013	13.36	13.43	13.30	13.34
5412	NYSE	VTN	Mon, Dec 23, 2013	13.30	13.45	13.27	13.40
5411	NYSE	VTN	Fri, Dec 20, 2013	13.18	13.30	13.01	13.17
5410	NYSE	VTN	Thu, Dec 19, 2013	12.99	13.25	12.99	13.24
5409	NYSE	VTN	Wed, Dec 18, 2013	13.03	13.18	12.98	13.07
5408	NYSE	VTN	Tue, Dec 17, 2013	12.82	13.02	12.81	12.98
5407	NYSE	VTN	Mon, Dec 16, 2013	12.84	12.88	12.81	12.86
5406	NYSE	VTN	Fri, Dec 13, 2013	12.85	12.87	12.83	12.83
5405	NYSE	VTN	Thu, Dec 12, 2013	12.84	12.99	12.83	12.87
5404	NYSE	VTN	Wed, Dec 11, 2013	12.96	13.01	12.85	12.91
5403	NYSE	VTN	Tue, Dec 10, 2013	12.92	13.06	12.92	13.00
5402	NYSE	VTN	Mon, Dec 9, 2013	12.99	13.08	12.95	13.05
5401	NYSE	VTN	Fri, Dec 6, 2013	13.00	13.08	12.90	13.06
5400	NYSE	VTN	Thu, Dec 5, 2013	13.15	13.15	12.98	12.98
5399	NYSE	VTN	Wed, Dec 4, 2013	13.18	13.21	13.09	13.09
5398	NYSE	VTN	Tue, Dec 3, 2013	13.22	13.25	13.19	13.19
5397	NYSE	VTN	Mon, Dec 2, 2013	13.35	13.43	13.22	13.27
5396	NYSE	VTN	Fri, Nov 29, 2013	13.34	13.42	13.21	13.35
5395	NYSE	VTN	Wed, Nov 27, 2013	13.23	13.43	13.22	13.43
5394	NYSE	VTN	Tue, Nov 26, 2013	13.20	13.34	13.20	13.28
5393	NYSE	VTN	Mon, Nov 25, 2013	13.25	13.33	13.20	13.24
5392	NYSE	VTN	Fri, Nov 22, 2013	13.33	13.35	13.27	13.27
5391	NYSE	VTN	Thu, Nov 21, 2013	13.22	13.33	13.21	13.33
5390	NYSE	VTN	Wed, Nov 20, 2013	13.24	13.27	13.22	13.24
5389	NYSE	VTN	Tue, Nov 19, 2013	13.23	13.25	13.22	13.24
5388	NYSE	VTN	Mon, Nov 18, 2013	13.29	13.31	13.22	13.28
5387	NYSE	VTN	Fri, Nov 15, 2013	13.13	13.24	13.11	13.23
5386	NYSE	VTN	Thu, Nov 14, 2013	13.10	13.26	13.10	13.17
5385	NYSE	VTN	Wed, Nov 13, 2013	13.28	13.28	13.10	13.10
5384	NYSE	VTN	Tue, Nov 12, 2013	13.22	13.30	13.18	13.21
5383	NYSE	VTN	Mon, Nov 11, 2013	13.24	13.32	13.20	13.27
5382	NYSE	VTN	Fri, Nov 8, 2013	13.41	13.41	13.17	13.33
5381	NYSE	VTN	Thu, Nov 7, 2013	13.56	13.62	13.46	13.46
5380	NYSE	VTN	Wed, Nov 6, 2013	13.57	13.59	13.57	13.57
5379	NYSE	VTN	Tue, Nov 5, 2013	13.63	13.67	13.58	13.66
5378	NYSE	VTN	Mon, Nov 4, 2013	13.73	13.78	13.60	13.71
5377	NYSE	VTN	Fri, Nov 1, 2013	13.79	13.85	13.70	13.73
5376	NYSE	VTN	Thu, Oct 31, 2013	13.94	13.94	13.79	13.86
5375	NYSE	VTN	Wed, Oct 30, 2013	13.94	13.98	13.81	13.90
5374	NYSE	VTN	Tue, Oct 29, 2013	13.93	14.03	13.92	13.96
5373	NYSE	VTN	Mon, Oct 28, 2013	13.83	14.00	13.83	13.98
5372	NYSE	VTN	Fri, Oct 25, 2013	13.81	13.92	13.80	13.91
5371	NYSE	VTN	Thu, Oct 24, 2013	13.89	13.89	13.77	13.86
5370	NYSE	VTN	Wed, Oct 23, 2013	13.75	13.87	13.66	13.86
5369	NYSE	VTN	Tue, Oct 22, 2013	13.62	13.73	13.62	13.67
5368	NYSE	VTN	Mon, Oct 21, 2013	13.63	13.66	13.61	13.63
5367	NYSE	VTN	Fri, Oct 18, 2013	13.63	13.73	13.60	13.61
5366	NYSE	VTN	Thu, Oct 17, 2013	13.41	13.67	13.41	13.64
5365	NYSE	VTN	Wed, Oct 16, 2013	13.28	13.45	13.25	13.45
5364	NYSE	VTN	Tue, Oct 15, 2013	13.37	13.43	13.29	13.32
5363	NYSE	VTN	Mon, Oct 14, 2013	13.50	13.53	13.39	13.39
5362	NYSE	VTN	Fri, Oct 11, 2013	13.47	13.60	13.31	13.56
5361	NYSE	VTN	Thu, Oct 10, 2013	13.55	13.60	13.45	13.54
5360	NYSE	VTN	Wed, Oct 9, 2013	13.64	13.65	13.54	13.55
5359	NYSE	VTN	Tue, Oct 8, 2013	13.63	13.68	13.58	13.65
5358	NYSE	VTN	Mon, Oct 7, 2013	13.81	13.81	13.62	13.67
5357	NYSE	VTN	Fri, Oct 4, 2013	13.80	13.83	13.75	13.79
5356	NYSE	VTN	Thu, Oct 3, 2013	13.79	13.87	13.79	13.80
5355	NYSE	VTN	Wed, Oct 2, 2013	13.84	13.95	13.79	13.85
5354	NYSE	VTN	Tue, Oct 1, 2013	13.76	13.90	13.72	13.85
5353	NYSE	VTN	Mon, Sep 30, 2013	13.86	13.89	13.66	13.83
5352	NYSE	VTN	Fri, Sep 27, 2013	13.72	13.82	13.63	13.79
5351	NYSE	VTN	Thu, Sep 26, 2013	13.78	13.84	13.76	13.79
5350	NYSE	VTN	Wed, Sep 25, 2013	13.83	13.90	13.80	13.87
5349	NYSE	VTN	Tue, Sep 24, 2013	13.74	13.90	13.69	13.90
5348	NYSE	VTN	Mon, Sep 23, 2013	13.80	13.87	13.75	13.80
5347	NYSE	VTN	Fri, Sep 20, 2013	13.70	13.81	13.49	13.75
5346	NYSE	VTN	Thu, Sep 19, 2013	13.74	13.99	13.70	13.71
5345	NYSE	VTN	Wed, Sep 18, 2013	13.54	13.86	13.43	13.75
5344	NYSE	VTN	Tue, Sep 17, 2013	13.32	13.54	13.32	13.54
5343	NYSE	VTN	Mon, Sep 16, 2013	13.20	13.36	13.20	13.28
5342	NYSE	VTN	Fri, Sep 13, 2013	13.05	13.17	13.05	13.15
5341	NYSE	VTN	Thu, Sep 12, 2013	13.12	13.20	13.03	13.04
5340	NYSE	VTN	Wed, Sep 11, 2013	13.17	13.22	13.12	13.14
5339	NYSE	VTN	Tue, Sep 10, 2013	13.21	13.26	13.21	13.24
5338	NYSE	VTN	Mon, Sep 9, 2013	13.31	13.36	13.23	13.25
5337	NYSE	VTN	Fri, Sep 6, 2013	13.25	13.37	13.25	13.25
5336	NYSE	VTN	Thu, Sep 5, 2013	13.40	13.41	13.25	13.25
5335	NYSE	VTN	Wed, Sep 4, 2013	13.51	13.53	13.42	13.46
5334	NYSE	VTN	Tue, Sep 3, 2013	13.46	13.56	13.33	13.56
5333	NYSE	VTN	Fri, Aug 30, 2013	13.49	13.49	13.35	13.36
5332	NYSE	VTN	Thu, Aug 29, 2013	13.25	13.47	13.18	13.46
5331	NYSE	VTN	Wed, Aug 28, 2013	13.46	13.58	13.25	13.25
5330	NYSE	VTN	Tue, Aug 27, 2013	13.42	13.53	13.37	13.53
5329	NYSE	VTN	Mon, Aug 26, 2013	13.36	13.42	13.30	13.37
5328	NYSE	VTN	Fri, Aug 23, 2013	13.51	13.51	13.39	13.42
5327	NYSE	VTN	Thu, Aug 22, 2013	13.36	13.58	13.36	13.54
5326	NYSE	VTN	Wed, Aug 21, 2013	13.32	13.51	13.26	13.41
5325	NYSE	VTN	Tue, Aug 20, 2013	13.10	13.34	13.06	13.31
5324	NYSE	VTN	Mon, Aug 19, 2013	12.88	13.10	12.84	13.01
5323	NYSE	VTN	Fri, Aug 16, 2013	12.92	12.99	12.91	12.92
5322	NYSE	VTN	Thu, Aug 15, 2013	12.94	13.00	12.91	12.99
5321	NYSE	VTN	Wed, Aug 14, 2013	13.05	13.12	12.93	13.08
5320	NYSE	VTN	Tue, Aug 13, 2013	13.16	13.16	13.08	13.10
5319	NYSE	VTN	Mon, Aug 12, 2013	13.16	13.27	13.10	13.19
5318	NYSE	VTN	Fri, Aug 9, 2013	13.38	13.38	13.20	13.22
5317	NYSE	VTN	Thu, Aug 8, 2013	13.40	13.42	13.26	13.40
5316	NYSE	VTN	Wed, Aug 7, 2013	13.43	13.45	13.31	13.44
5315	NYSE	VTN	Tue, Aug 6, 2013	13.52	13.54	13.40	13.50
5314	NYSE	VTN	Mon, Aug 5, 2013	13.56	13.60	13.51	13.52
5313	NYSE	VTN	Fri, Aug 2, 2013	13.56	13.61	13.51	13.61
5312	NYSE	VTN	Thu, Aug 1, 2013	13.58	13.67	13.50	13.60
5311	NYSE	VTN	Wed, Jul 31, 2013	13.64	13.71	13.50	13.60
5310	NYSE	VTN	Tue, Jul 30, 2013	13.64	13.74	13.64	13.72
5309	NYSE	VTN	Mon, Jul 29, 2013	13.55	13.80	13.52	13.71
5308	NYSE	VTN	Fri, Jul 26, 2013	13.57	13.68	13.51	13.57
5307	NYSE	VTN	Thu, Jul 25, 2013	13.56	13.61	13.50	13.60
5306	NYSE	VTN	Wed, Jul 24, 2013	13.66	13.70	13.58	13.63
5305	NYSE	VTN	Tue, Jul 23, 2013	13.55	13.94	13.55	13.73
5304	NYSE	VTN	Mon, Jul 22, 2013	13.81	13.86	13.60	13.64
5303	NYSE	VTN	Fri, Jul 19, 2013	13.94	13.98	13.86	13.88
5302	NYSE	VTN	Thu, Jul 18, 2013	14.03	14.10	14.01	14.02
5301	NYSE	VTN	Wed, Jul 17, 2013	14.00	14.14	13.98	14.06
5300	NYSE	VTN	Tue, Jul 16, 2013	13.89	13.99	13.84	13.98
5299	NYSE	VTN	Mon, Jul 15, 2013	13.91	13.96	13.86	13.91
5298	NYSE	VTN	Fri, Jul 12, 2013	14.02	14.07	13.92	13.96
5297	NYSE	VTN	Thu, Jul 11, 2013	13.93	14.08	13.84	14.01
5296	NYSE	VTN	Wed, Jul 10, 2013	14.01	14.01	13.85	13.89
5295	NYSE	VTN	Tue, Jul 9, 2013	14.05	14.06	13.94	14.00
5294	NYSE	VTN	Mon, Jul 8, 2013	14.15	14.23	14.08	14.13
5293	NYSE	VTN	Fri, Jul 5, 2013	14.15	14.20	13.93	14.10
5292	NYSE	VTN	Wed, Jul 3, 2013	14.34	14.39	14.13	14.25
5291	NYSE	VTN	Tue, Jul 2, 2013	14.71	14.71	14.40	14.41
5290	NYSE	VTN	Mon, Jul 1, 2013	14.81	14.83	14.54	14.67
5289	NYSE	VTN	Fri, Jun 28, 2013	14.66	14.69	14.50	14.62
5288	NYSE	VTN	Thu, Jun 27, 2013	14.29	14.60	14.29	14.60
5287	NYSE	VTN	Wed, Jun 26, 2013	13.85	14.23	13.85	14.19
5286	NYSE	VTN	Tue, Jun 25, 2013	13.54	13.78	13.51	13.72
5285	NYSE	VTN	Mon, Jun 24, 2013	13.90	13.90	13.50	13.65
5284	NYSE	VTN	Fri, Jun 21, 2013	13.92	14.10	13.77	13.92
5283	NYSE	VTN	Thu, Jun 20, 2013	14.10	14.10	13.90	14.00
5282	NYSE	VTN	Wed, Jun 19, 2013	14.15	14.29	14.10	14.16
5281	NYSE	VTN	Tue, Jun 18, 2013	14.25	14.29	14.17	14.20
5280	NYSE	VTN	Mon, Jun 17, 2013	14.52	14.52	14.32	14.34
5279	NYSE	VTN	Fri, Jun 14, 2013	14.41	14.47	14.37	14.41
5278	NYSE	VTN	Thu, Jun 13, 2013	14.11	14.41	14.02	14.34
5277	NYSE	VTN	Wed, Jun 12, 2013	14.45	14.45	14.15	14.15
5276	NYSE	VTN	Tue, Jun 11, 2013	14.52	14.63	14.46	14.55
5275	NYSE	VTN	Mon, Jun 10, 2013	14.99	14.99	14.76	14.83
5274	NYSE	VTN	Fri, Jun 7, 2013	15.00	15.11	14.97	15.08
5273	NYSE	VTN	Thu, Jun 6, 2013	14.87	15.05	14.87	15.00
5272	NYSE	VTN	Wed, Jun 5, 2013	14.76	14.95	14.76	14.93
5271	NYSE	VTN	Tue, Jun 4, 2013	14.76	14.86	14.58	14.86
5270	NYSE	VTN	Mon, Jun 3, 2013	15.12	15.16	14.44	14.81
5269	NYSE	VTN	Fri, May 31, 2013	15.59	15.59	15.13	15.17
5268	NYSE	VTN	Thu, May 30, 2013	15.72	15.72	15.43	15.53
5267	NYSE	VTN	Wed, May 29, 2013	15.81	15.81	15.43	15.72
5266	NYSE	VTN	Tue, May 28, 2013	16.00	16.00	15.81	15.85
5265	NYSE	VTN	Fri, May 24, 2013	15.92	15.96	15.89	15.95
5264	NYSE	VTN	Thu, May 23, 2013	16.02	16.07	15.94	16.00
5263	NYSE	VTN	Wed, May 22, 2013	15.97	16.02	15.95	16.01
5262	NYSE	VTN	Tue, May 21, 2013	16.15	16.25	15.96	15.97
5261	NYSE	VTN	Mon, May 20, 2013	16.04	16.30	16.04	16.17
5260	NYSE	VTN	Fri, May 17, 2013	16.09	16.09	15.89	16.04
5259	NYSE	VTN	Thu, May 16, 2013	15.96	16.10	15.96	16.05
5258	NYSE	VTN	Wed, May 15, 2013	16.10	16.13	15.99	16.02
5257	NYSE	VTN	Tue, May 14, 2013	16.11	16.19	16.02	16.16
5256	NYSE	VTN	Mon, May 13, 2013	16.25	16.25	16.06	16.12
5255	NYSE	VTN	Fri, May 10, 2013	16.22	16.24	16.19	16.20
5254	NYSE	VTN	Thu, May 9, 2013	16.20	16.24	16.15	16.17
5253	NYSE	VTN	Wed, May 8, 2013	16.16	16.27	16.16	16.27
5252	NYSE	VTN	Tue, May 7, 2013	16.10	16.27	16.10	16.22
5251	NYSE	VTN	Mon, May 6, 2013	16.18	16.33	16.09	16.15
5250	NYSE	VTN	Fri, May 3, 2013	16.14	16.28	16.14	16.23
5249	NYSE	VTN	Thu, May 2, 2013	16.12	16.23	16.12	16.21
5248	NYSE	VTN	Wed, May 1, 2013	16.17	16.23	16.10	16.18
5247	NYSE	VTN	Tue, Apr 30, 2013	16.20	16.23	16.11	16.22
5246	NYSE	VTN	Mon, Apr 29, 2013	16.10	16.20	16.00	16.20
5245	NYSE	VTN	Fri, Apr 26, 2013	16.02	16.15	16.00	16.14
5244	NYSE	VTN	Thu, Apr 25, 2013	16.08	16.09	16.06	16.08
5243	NYSE	VTN	Wed, Apr 24, 2013	16.03	16.10	15.91	16.02
5242	NYSE	VTN	Tue, Apr 23, 2013	16.09	16.12	16.05	16.11
5241	NYSE	VTN	Mon, Apr 22, 2013	16.04	16.10	16.04	16.05
5240	NYSE	VTN	Fri, Apr 19, 2013	16.09	16.10	16.06	16.09
5239	NYSE	VTN	Thu, Apr 18, 2013	16.00	16.09	16.00	16.03
5238	NYSE	VTN	Wed, Apr 17, 2013	16.00	16.07	15.99	16.07
5237	NYSE	VTN	Tue, Apr 16, 2013	16.06	16.06	15.96	16.00
5236	NYSE	VTN	Mon, Apr 15, 2013	16.00	16.03	15.99	16.00
5235	NYSE	VTN	Fri, Apr 12, 2013	16.03	16.15	16.03	16.06
5234	NYSE	VTN	Thu, Apr 11, 2013	16.06	16.14	16.03	16.03
5233	NYSE	VTN	Wed, Apr 10, 2013	16.14	16.15	16.04	16.11
5232	NYSE	VTN	Tue, Apr 9, 2013	16.07	16.13	15.96	16.11
5231	NYSE	VTN	Mon, Apr 8, 2013	16.14	16.21	16.06	16.17
5230	NYSE	VTN	Fri, Apr 5, 2013	15.98	16.25	15.97	16.13
5229	NYSE	VTN	Thu, Apr 4, 2013	15.95	16.05	15.89	16.00
5228	NYSE	VTN	Wed, Apr 3, 2013	15.94	15.96	15.88	15.96
5227	NYSE	VTN	Tue, Apr 2, 2013	15.90	15.93	15.84	15.93
5226	NYSE	VTN	Mon, Apr 1, 2013	15.91	15.94	15.82	15.84
5225	NYSE	VTN	Thu, Mar 28, 2013	15.87	15.87	15.81	15.83
5224	NYSE	VTN	Wed, Mar 27, 2013	15.71	15.82	15.71	15.80
5223	NYSE	VTN	Tue, Mar 26, 2013	15.76	15.82	15.74	15.75
5222	NYSE	VTN	Mon, Mar 25, 2013	15.87	15.90	15.73	15.84
5221	NYSE	VTN	Fri, Mar 22, 2013	16.02	16.04	15.93	15.97
5220	NYSE	VTN	Thu, Mar 21, 2013	15.96	16.12	15.96	16.06
5219	NYSE	VTN	Wed, Mar 20, 2013	15.91	16.04	15.89	16.02
5218	NYSE	VTN	Tue, Mar 19, 2013	15.75	15.89	15.70	15.88
5217	NYSE	VTN	Mon, Mar 18, 2013	15.82	15.92	15.72	15.75
5216	NYSE	VTN	Fri, Mar 15, 2013	15.86	16.00	15.66	15.73
5215	NYSE	VTN	Thu, Mar 14, 2013	15.89	16.39	15.81	16.02
5214	NYSE	VTN	Wed, Mar 13, 2013	16.29	16.31	16.18	16.23
5213	NYSE	VTN	Tue, Mar 12, 2013	16.41	16.41	16.29	16.34
5212	NYSE	VTN	Mon, Mar 11, 2013	16.52	16.52	16.35	16.41
5211	NYSE	VTN	Fri, Mar 8, 2013	16.55	16.69	16.45	16.52
5210	NYSE	VTN	Thu, Mar 7, 2013	16.69	16.69	16.55	16.65
5209	NYSE	VTN	Wed, Mar 6, 2013	16.52	16.69	16.52	16.69
5208	NYSE	VTN	Tue, Mar 5, 2013	16.64	16.64	16.50	16.50
5207	NYSE	VTN	Mon, Mar 4, 2013	16.64	16.65	16.50	16.65
5206	NYSE	VTN	Fri, Mar 1, 2013	16.63	16.66	16.57	16.60
5205	NYSE	VTN	Thu, Feb 28, 2013	16.67	16.67	16.50	16.60
5204	NYSE	VTN	Wed, Feb 27, 2013	16.77	16.82	16.50	16.64
5203	NYSE	VTN	Tue, Feb 26, 2013	16.55	16.64	16.51	16.55
5202	NYSE	VTN	Mon, Feb 25, 2013	16.68	16.68	16.51	16.53
5201	NYSE	VTN	Fri, Feb 22, 2013	16.69	16.69	16.60	16.60
5200	NYSE	VTN	Thu, Feb 21, 2013	16.66	16.68	16.63	16.67
5199	NYSE	VTN	Wed, Feb 20, 2013	16.64	16.69	16.58	16.58
5198	NYSE	VTN	Tue, Feb 19, 2013	16.67	16.69	16.61	16.64
5197	NYSE	VTN	Fri, Feb 15, 2013	16.63	16.70	16.55	16.67
5196	NYSE	VTN	Thu, Feb 14, 2013	16.78	16.78	16.62	16.63
5195	NYSE	VTN	Wed, Feb 13, 2013	16.76	16.79	16.65	16.79
5194	NYSE	VTN	Tue, Feb 12, 2013	16.74	16.84	16.70	16.74
5193	NYSE	VTN	Mon, Feb 11, 2013	16.88	16.88	16.71	16.71
5192	NYSE	VTN	Fri, Feb 8, 2013	16.91	16.91	16.77	16.77
5191	NYSE	VTN	Thu, Feb 7, 2013	16.85	16.89	16.79	16.89
5190	NYSE	VTN	Wed, Feb 6, 2013	17.09	17.09	16.71	16.82
5189	NYSE	VTN	Tue, Feb 5, 2013	16.73	16.82	16.65	16.65
5188	NYSE	VTN	Mon, Feb 4, 2013	16.86	16.88	16.71	16.72
5187	NYSE	VTN	Fri, Feb 1, 2013	16.92	16.96	16.88	16.91
5186	NYSE	VTN	Thu, Jan 31, 2013	16.92	16.92	16.80	16.83
5185	NYSE	VTN	Wed, Jan 30, 2013	16.89	16.92	16.79	16.90
5184	NYSE	VTN	Tue, Jan 29, 2013	16.90	16.96	16.77	16.81
5183	NYSE	VTN	Mon, Jan 28, 2013	17.02	17.05	16.85	16.89
5182	NYSE	VTN	Fri, Jan 25, 2013	17.14	17.14	17.04	17.06
5181	NYSE	VTN	Thu, Jan 24, 2013	17.11	17.13	17.07	17.13
5180	NYSE	VTN	Wed, Jan 23, 2013	17.08	17.11	17.03	17.10
5179	NYSE	VTN	Tue, Jan 22, 2013	17.06	17.08	16.99	17.00
5178	NYSE	VTN	Fri, Jan 18, 2013	16.93	17.05	16.93	17.00
5177	NYSE	VTN	Thu, Jan 17, 2013	17.02	17.04	16.92	16.97
5176	NYSE	VTN	Wed, Jan 16, 2013	16.97	17.01	16.86	17.00
5175	NYSE	VTN	Tue, Jan 15, 2013	16.97	17.03	16.91	16.91
5174	NYSE	VTN	Mon, Jan 14, 2013	17.12	17.12	17.02	17.06
5173	NYSE	VTN	Fri, Jan 11, 2013	17.15	17.15	17.04	17.09
5172	NYSE	VTN	Thu, Jan 10, 2013	17.14	17.14	17.02	17.14
5171	NYSE	VTN	Wed, Jan 9, 2013	17.01	17.15	17.01	17.09
5170	NYSE	VTN	Tue, Jan 8, 2013	17.21	17.21	17.06	17.07
5169	NYSE	VTN	Mon, Jan 7, 2013	17.01	17.14	17.00	17.13
5168	NYSE	VTN	Fri, Jan 4, 2013	17.01	17.15	16.99	17.05
5167	NYSE	VTN	Thu, Jan 3, 2013	16.99	16.99	16.92	16.97
5166	NYSE	VTN	Wed, Jan 2, 2013	16.54	16.98	16.54	16.91
5165	NYSE	VTN	Mon, Dec 31, 2012	16.62	16.62	16.55	16.59
5164	NYSE	VTN	Fri, Dec 28, 2012	16.56	16.57	16.45	16.57
5163	NYSE	VTN	Thu, Dec 27, 2012	16.73	16.77	16.42	16.50
5162	NYSE	VTN	Wed, Dec 26, 2012	16.86	16.90	16.58	16.64
5161	NYSE	VTN	Mon, Dec 24, 2012	16.71	16.78	16.66	16.76
5160	NYSE	VTN	Fri, Dec 21, 2012	16.67	16.76	16.46	16.70
5159	NYSE	VTN	Thu, Dec 20, 2012	16.45	16.63	16.41	16.59
5158	NYSE	VTN	Wed, Dec 19, 2012	16.44	16.51	16.36	16.44
5157	NYSE	VTN	Tue, Dec 18, 2012	16.52	16.53	16.39	16.44
5156	NYSE	VTN	Mon, Dec 17, 2012	16.77	16.77	16.46	16.51
5155	NYSE	VTN	Fri, Dec 14, 2012	16.82	16.89	16.72	16.81
5154	NYSE	VTN	Thu, Dec 13, 2012	16.85	16.96	16.85	16.86
5153	NYSE	VTN	Wed, Dec 12, 2012	17.16	17.16	16.73	16.98
5152	NYSE	VTN	Tue, Dec 11, 2012	17.20	17.23	17.05	17.19
5151	NYSE	VTN	Mon, Dec 10, 2012	17.25	17.26	16.93	17.04
5150	NYSE	VTN	Fri, Dec 7, 2012	17.25	17.25	17.15	17.17
5149	NYSE	VTN	Thu, Dec 6, 2012	17.15	17.24	17.15	17.24
5148	NYSE	VTN	Wed, Dec 5, 2012	17.14	17.22	17.10	17.18
5147	NYSE	VTN	Tue, Dec 4, 2012	17.25	17.28	17.13	17.22
5146	NYSE	VTN	Mon, Dec 3, 2012	17.23	17.23	17.05	17.16
5145	NYSE	VTN	Fri, Nov 30, 2012	17.24	17.26	17.18	17.24
5144	NYSE	VTN	Thu, Nov 29, 2012	17.24	17.26	17.05	17.21
5143	NYSE	VTN	Wed, Nov 28, 2012	17.20	17.22	17.11	17.17
5142	NYSE	VTN	Tue, Nov 27, 2012	17.08	17.17	17.08	17.16
5141	NYSE	VTN	Mon, Nov 26, 2012	17.11	17.12	16.90	17.06
5140	NYSE	VTN	Fri, Nov 23, 2012	17.18	17.18	17.09	17.15
5139	NYSE	VTN	Wed, Nov 21, 2012	17.13	17.13	17.00	17.00
5138	NYSE	VTN	Tue, Nov 20, 2012	17.09	17.11	16.93	17.09
5137	NYSE	VTN	Mon, Nov 19, 2012	17.08	17.08	16.95	17.06
5136	NYSE	VTN	Fri, Nov 16, 2012	16.68	16.97	16.55	16.97
5135	NYSE	VTN	Thu, Nov 15, 2012	16.80	16.80	16.45	16.58
5134	NYSE	VTN	Wed, Nov 14, 2012	16.90	16.98	16.65	16.65
5133	NYSE	VTN	Tue, Nov 13, 2012	16.90	17.00	16.80	16.82
5132	NYSE	VTN	Mon, Nov 12, 2012	17.08	17.13	17.03	17.03
5131	NYSE	VTN	Fri, Nov 9, 2012	17.04	17.15	17.04	17.14
5130	NYSE	VTN	Thu, Nov 8, 2012	17.00	17.15	17.00	17.10
5129	NYSE	VTN	Wed, Nov 7, 2012	16.97	17.04	16.96	17.00
5128	NYSE	VTN	Tue, Nov 6, 2012	16.90	16.90	16.81	16.84
5127	NYSE	VTN	Mon, Nov 5, 2012	16.86	16.93	16.75	16.76
5126	NYSE	VTN	Fri, Nov 2, 2012	17.04	17.04	16.88	16.89
5125	NYSE	VTN	Thu, Nov 1, 2012	17.05	17.12	16.96	17.10
5124	NYSE	VTN	Wed, Oct 31, 2012	17.05	17.07	16.95	17.00
5123	NYSE	VTN	Fri, Oct 26, 2012	17.05	17.05	16.94	17.02
5122	NYSE	VTN	Thu, Oct 25, 2012	17.04	17.08	16.92	17.02
5121	NYSE	VTN	Wed, Oct 24, 2012	17.00	17.00	16.88	16.91
5120	NYSE	VTN	Tue, Oct 23, 2012	16.87	16.93	16.83	16.91
5119	NYSE	VTN	Mon, Oct 22, 2012	16.91	16.91	16.74	16.81
5118	NYSE	VTN	Fri, Oct 19, 2012	16.96	17.02	16.67	16.88
5117	NYSE	VTN	Thu, Oct 18, 2012	17.06	17.06	16.90	16.92
5116	NYSE	VTN	Wed, Oct 17, 2012	16.96	17.08	16.94	17.06
5115	NYSE	VTN	Tue, Oct 16, 2012	16.80	16.99	16.80	16.92
5114	NYSE	VTN	Mon, Oct 15, 2012	16.87	16.87	16.79	16.86
5113	NYSE	VTN	Fri, Oct 12, 2012	16.85	16.85	16.79	16.81
5112	NYSE	VTN	Thu, Oct 11, 2012	16.78	16.83	16.73	16.80
5111	NYSE	VTN	Wed, Oct 10, 2012	16.81	16.81	16.70	16.77
5110	NYSE	VTN	Tue, Oct 9, 2012	16.81	16.82	16.66	16.82
5109	NYSE	VTN	Mon, Oct 8, 2012	16.80	16.85	16.71	16.80
5108	NYSE	VTN	Fri, Oct 5, 2012	16.71	16.78	16.70	16.76
5107	NYSE	VTN	Thu, Oct 4, 2012	16.60	16.64	16.56	16.64
5106	NYSE	VTN	Wed, Oct 3, 2012	16.59	16.59	16.56	16.59
5105	NYSE	VTN	Tue, Oct 2, 2012	16.60	16.60	16.52	16.55
5104	NYSE	VTN	Mon, Oct 1, 2012	16.60	16.60	16.56	16.59
5103	NYSE	VTN	Fri, Sep 28, 2012	16.54	16.60	16.51	16.60
5102	NYSE	VTN	Thu, Sep 27, 2012	16.42	16.45	16.38	16.45
5101	NYSE	VTN	Wed, Sep 26, 2012	16.40	16.42	16.33	16.40
5100	NYSE	VTN	Tue, Sep 25, 2012	16.30	16.33	16.28	16.30
5099	NYSE	VTN	Mon, Sep 24, 2012	16.34	16.34	16.24	16.27
5098	NYSE	VTN	Fri, Sep 21, 2012	16.30	16.35	16.29	16.30
5097	NYSE	VTN	Thu, Sep 20, 2012	16.26	16.29	16.25	16.29
5096	NYSE	VTN	Wed, Sep 19, 2012	16.30	16.31	16.24	16.25
5095	NYSE	VTN	Tue, Sep 18, 2012	16.28	16.28	16.26	16.28
5094	NYSE	VTN	Mon, Sep 17, 2012	16.25	16.27	16.21	16.26
5093	NYSE	VTN	Fri, Sep 14, 2012	16.24	16.25	16.18	16.22
5092	NYSE	VTN	Thu, Sep 13, 2012	16.24	16.27	16.19	16.25
5091	NYSE	VTN	Wed, Sep 12, 2012	16.24	16.24	16.19	16.21
5090	NYSE	VTN	Tue, Sep 11, 2012	16.24	16.24	16.19	16.24
5089	NYSE	VTN	Mon, Sep 10, 2012	16.24	16.24	16.16	16.22
5088	NYSE	VTN	Fri, Sep 7, 2012	16.22	16.22	16.13	16.18
5087	NYSE	VTN	Thu, Sep 6, 2012	16.33	16.33	15.81	16.16
5086	NYSE	VTN	Wed, Sep 5, 2012	16.37	16.37	16.26	16.29
5085	NYSE	VTN	Tue, Sep 4, 2012	16.35	16.36	16.30	16.33
5084	NYSE	VTN	Fri, Aug 31, 2012	16.33	16.33	16.27	16.30
5083	NYSE	VTN	Thu, Aug 30, 2012	16.32	16.32	16.26	16.30
5082	NYSE	VTN	Wed, Aug 29, 2012	16.26	16.30	16.22	16.30
5081	NYSE	VTN	Tue, Aug 28, 2012	16.22	16.27	16.13	16.24
5080	NYSE	VTN	Mon, Aug 27, 2012	16.26	16.30	16.15	16.16
5079	NYSE	VTN	Fri, Aug 24, 2012	16.26	16.38	16.18	16.26
5078	NYSE	VTN	Thu, Aug 23, 2012	16.26	16.37	16.18	16.29
5077	NYSE	VTN	Wed, Aug 22, 2012	16.33	16.33	16.19	16.19
5076	NYSE	VTN	Tue, Aug 21, 2012	16.53	16.53	16.32	16.34
5075	NYSE	VTN	Mon, Aug 20, 2012	16.53	16.53	16.46	16.47
5074	NYSE	VTN	Fri, Aug 17, 2012	16.58	16.63	16.53	16.53
5073	NYSE	VTN	Thu, Aug 16, 2012	16.64	16.68	16.59	16.61
5072	NYSE	VTN	Wed, Aug 15, 2012	16.79	16.79	16.64	16.67
5071	NYSE	VTN	Tue, Aug 14, 2012	16.77	16.77	16.65	16.72
5070	NYSE	VTN	Mon, Aug 13, 2012	16.95	16.99	16.60	16.63
5069	NYSE	VTN	Fri, Aug 10, 2012	17.06	17.06	16.92	16.98
5068	NYSE	VTN	Thu, Aug 9, 2012	17.35	17.35	16.97	17.00
5067	NYSE	VTN	Wed, Aug 8, 2012	17.31	17.40	17.21	17.21
5066	NYSE	VTN	Tue, Aug 7, 2012	17.26	17.26	17.15	17.23
5065	NYSE	VTN	Mon, Aug 6, 2012	17.35	17.35	17.20	17.25
5064	NYSE	VTN	Fri, Aug 3, 2012	17.15	17.35	17.11	17.24
5063	NYSE	VTN	Thu, Aug 2, 2012	17.17	17.33	17.17	17.25
5062	NYSE	VTN	Wed, Aug 1, 2012	17.09	17.20	16.97	17.17
5061	NYSE	VTN	Tue, Jul 31, 2012	17.05	17.06	16.97	17.04
5060	NYSE	VTN	Mon, Jul 30, 2012	16.97	17.00	16.87	17.00
5059	NYSE	VTN	Fri, Jul 27, 2012	16.87	16.97	16.87	16.97
5058	NYSE	VTN	Thu, Jul 26, 2012	16.75	16.87	16.75	16.87
5057	NYSE	VTN	Wed, Jul 25, 2012	16.65	16.74	16.65	16.74
5056	NYSE	VTN	Tue, Jul 24, 2012	16.59	16.62	16.54	16.62
5055	NYSE	VTN	Mon, Jul 23, 2012	16.53	16.60	16.41	16.58
5054	NYSE	VTN	Fri, Jul 20, 2012	16.41	16.44	16.38	16.43
5053	NYSE	VTN	Thu, Jul 19, 2012	16.32	16.37	16.27	16.37
5052	NYSE	VTN	Wed, Jul 18, 2012	16.18	16.30	16.18	16.25
5051	NYSE	VTN	Tue, Jul 17, 2012	16.08	16.17	16.07	16.14
5050	NYSE	VTN	Mon, Jul 16, 2012	16.10	16.10	16.02	16.08
5049	NYSE	VTN	Fri, Jul 13, 2012	16.11	16.12	16.01	16.05
5048	NYSE	VTN	Thu, Jul 12, 2012	16.04	16.05	15.91	16.05
5047	NYSE	VTN	Wed, Jul 11, 2012	16.03	16.08	16.02	16.07
5046	NYSE	VTN	Tue, Jul 10, 2012	16.08	16.08	16.02	16.06
5045	NYSE	VTN	Mon, Jul 9, 2012	15.92	16.03	15.92	16.02
5044	NYSE	VTN	Fri, Jul 6, 2012	15.76	15.95	15.76	15.93
5043	NYSE	VTN	Thu, Jul 5, 2012	15.79	15.83	15.79	15.81
5042	NYSE	VTN	Tue, Jul 3, 2012	15.70	15.79	15.69	15.73
5041	NYSE	VTN	Mon, Jul 2, 2012	15.87	15.90	15.66	15.72
5040	NYSE	VTN	Fri, Jun 29, 2012	15.85	15.86	15.74	15.82
5039	NYSE	VTN	Thu, Jun 28, 2012	15.56	15.79	15.56	15.79
5038	NYSE	VTN	Wed, Jun 27, 2012	15.51	15.64	15.48	15.62
5037	NYSE	VTN	Tue, Jun 26, 2012	15.54	15.54	15.40	15.47
5036	NYSE	VTN	Mon, Jun 25, 2012	15.60	15.60	15.45	15.49
5035	NYSE	VTN	Fri, Jun 22, 2012	15.48	15.57	15.37	15.55
5034	NYSE	VTN	Thu, Jun 21, 2012	15.56	15.68	15.39	15.48
5033	NYSE	VTN	Wed, Jun 20, 2012	15.67	15.71	15.55	15.56
5032	NYSE	VTN	Tue, Jun 19, 2012	15.58	15.74	15.55	15.63
5031	NYSE	VTN	Mon, Jun 18, 2012	15.52	15.62	15.42	15.57
5030	NYSE	VTN	Fri, Jun 15, 2012	15.75	15.75	15.41	15.48
5029	NYSE	VTN	Thu, Jun 14, 2012	15.85	15.85	15.69	15.69
5028	NYSE	VTN	Wed, Jun 13, 2012	16.11	16.11	15.81	15.81
5027	NYSE	VTN	Tue, Jun 12, 2012	16.08	16.14	16.05	16.05
5026	NYSE	VTN	Mon, Jun 11, 2012	16.01	16.09	16.01	16.05
5025	NYSE	VTN	Fri, Jun 8, 2012	16.04	16.49	15.98	16.04
5024	NYSE	VTN	Thu, Jun 7, 2012	16.07	16.07	15.97	16.02
5023	NYSE	VTN	Wed, Jun 6, 2012	16.00	16.04	15.98	16.00
5022	NYSE	VTN	Tue, Jun 5, 2012	15.99	15.99	15.93	15.97
5021	NYSE	VTN	Mon, Jun 4, 2012	15.96	15.97	15.88	15.95
5020	NYSE	VTN	Fri, Jun 1, 2012	15.96	15.99	15.90	15.92
5019	NYSE	VTN	Thu, May 31, 2012	15.95	15.98	15.91	15.96
5018	NYSE	VTN	Wed, May 30, 2012	15.93	15.96	15.85	15.91
5017	NYSE	VTN	Tue, May 29, 2012	15.97	16.00	15.90	15.93
5016	NYSE	VTN	Fri, May 25, 2012	15.99	16.02	15.97	15.98
5015	NYSE	VTN	Thu, May 24, 2012	15.99	15.99	15.86	15.92
5014	NYSE	VTN	Wed, May 23, 2012	15.82	15.91	15.80	15.91
5013	NYSE	VTN	Tue, May 22, 2012	15.86	15.98	15.76	15.81
5012	NYSE	VTN	Mon, May 21, 2012	15.89	15.91	15.83	15.86
5011	NYSE	VTN	Fri, May 18, 2012	15.80	15.88	15.80	15.86
5010	NYSE	VTN	Thu, May 17, 2012	15.76	15.83	15.75	15.83
5009	NYSE	VTN	Wed, May 16, 2012	15.85	15.90	15.76	15.79
5008	NYSE	VTN	Tue, May 15, 2012	15.86	15.87	15.76	15.78
5007	NYSE	VTN	Mon, May 14, 2012	15.87	15.94	15.80	15.81
5006	NYSE	VTN	Fri, May 11, 2012	15.99	15.99	15.87	15.92
5005	NYSE	VTN	Thu, May 10, 2012	15.99	16.01	15.94	16.00
5004	NYSE	VTN	Wed, May 9, 2012	15.95	15.97	15.91	15.93
5003	NYSE	VTN	Tue, May 8, 2012	15.94	16.00	15.90	15.93
5002	NYSE	VTN	Mon, May 7, 2012	15.86	16.01	15.86	15.98
5001	NYSE	VTN	Fri, May 4, 2012	15.84	15.92	15.81	15.90
5000	NYSE	VTN	Thu, May 3, 2012	15.83	15.93	15.81	15.90
4999	NYSE	VTN	Wed, May 2, 2012	15.84	15.93	15.80	15.84
4998	NYSE	VTN	Tue, May 1, 2012	15.86	15.99	15.81	15.85
4997	NYSE	VTN	Mon, Apr 30, 2012	15.93	15.93	15.83	15.86
4996	NYSE	VTN	Fri, Apr 27, 2012	15.76	15.87	15.75	15.87
4995	NYSE	VTN	Thu, Apr 26, 2012	15.86	15.89	15.75	15.77
4994	NYSE	VTN	Wed, Apr 25, 2012	15.65	15.90	15.65	15.77
4993	NYSE	VTN	Tue, Apr 24, 2012	15.95	15.95	15.56	15.69
4992	NYSE	VTN	Mon, Apr 23, 2012	16.00	16.00	15.88	15.89
4991	NYSE	VTN	Fri, Apr 20, 2012	15.97	16.00	15.88	15.92
4990	NYSE	VTN	Thu, Apr 19, 2012	15.90	15.99	15.83	15.96
4989	NYSE	VTN	Wed, Apr 18, 2012	15.83	15.96	15.78	15.78
4988	NYSE	VTN	Tue, Apr 17, 2012	15.77	16.00	15.77	15.82
4987	NYSE	VTN	Mon, Apr 16, 2012	15.89	15.89	15.77	15.81
4986	NYSE	VTN	Fri, Apr 13, 2012	16.04	16.04	15.84	15.84
4985	NYSE	VTN	Thu, Apr 12, 2012	15.96	16.03	15.96	16.03
4984	NYSE	VTN	Wed, Apr 11, 2012	16.04	16.04	15.90	15.96
4983	NYSE	VTN	Tue, Apr 10, 2012	16.03	16.03	15.83	15.94
4982	NYSE	VTN	Mon, Apr 9, 2012	15.91	16.00	15.81	16.00
4981	NYSE	VTN	Thu, Apr 5, 2012	15.93	16.00	15.87	15.91
4980	NYSE	VTN	Wed, Apr 4, 2012	15.98	15.98	15.88	15.97
4979	NYSE	VTN	Tue, Apr 3, 2012	15.93	15.98	15.89	15.93
4978	NYSE	VTN	Mon, Apr 2, 2012	15.87	15.99	15.79	15.95
4977	NYSE	VTN	Fri, Mar 30, 2012	15.86	15.86	15.68	15.85
4976	NYSE	VTN	Thu, Mar 29, 2012	15.64	15.78	15.64	15.78
4975	NYSE	VTN	Wed, Mar 28, 2012	15.35	15.64	15.35	15.64
4974	NYSE	VTN	Tue, Mar 27, 2012	15.32	15.33	15.17	15.33
4973	NYSE	VTN	Mon, Mar 26, 2012	15.50	15.50	15.23	15.23
4972	NYSE	VTN	Fri, Mar 23, 2012	15.45	15.46	15.34	15.37
4971	NYSE	VTN	Thu, Mar 22, 2012	15.35	15.45	15.34	15.40
4970	NYSE	VTN	Wed, Mar 21, 2012	15.25	15.51	15.18	15.26
4969	NYSE	VTN	Tue, Mar 20, 2012	15.10	15.15	15.02	15.12
4968	NYSE	VTN	Mon, Mar 19, 2012	14.94	15.12	14.73	15.02
4967	NYSE	VTN	Fri, Mar 16, 2012	15.13	15.13	14.86	14.89
4966	NYSE	VTN	Thu, Mar 15, 2012	15.66	15.67	15.33	15.34
4965	NYSE	VTN	Wed, Mar 14, 2012	15.98	16.02	15.70	15.75
4964	NYSE	VTN	Tue, Mar 13, 2012	16.10	16.14	15.91	16.03
4963	NYSE	VTN	Mon, Mar 12, 2012	16.06	16.14	16.00	16.00
4962	NYSE	VTN	Fri, Mar 9, 2012	16.17	16.17	16.08	16.12
4961	NYSE	VTN	Thu, Mar 8, 2012	16.25	16.25	16.09	16.14
4960	NYSE	VTN	Wed, Mar 7, 2012	15.93	16.31	15.88	16.31
4959	NYSE	VTN	Tue, Mar 6, 2012	15.84	16.00	15.84	15.88
4958	NYSE	VTN	Mon, Mar 5, 2012	16.11	16.11	15.88	15.89
4957	NYSE	VTN	Fri, Mar 2, 2012	16.05	16.11	16.01	16.07
4956	NYSE	VTN	Thu, Mar 1, 2012	16.11	16.14	16.05	16.09
4955	NYSE	VTN	Wed, Feb 29, 2012	16.34	16.34	16.10	16.10
4954	NYSE	VTN	Tue, Feb 28, 2012	16.14	16.29	16.05	16.25
4953	NYSE	VTN	Mon, Feb 27, 2012	15.97	16.23	15.97	16.09
4952	NYSE	VTN	Fri, Feb 24, 2012	15.95	16.04	15.92	16.03
4951	NYSE	VTN	Thu, Feb 23, 2012	15.85	16.03	15.85	15.95
4950	NYSE	VTN	Wed, Feb 22, 2012	15.91	16.03	15.88	15.92
4949	NYSE	VTN	Tue, Feb 21, 2012	15.98	16.04	15.89	15.89
4948	NYSE	VTN	Fri, Feb 17, 2012	15.85	16.05	15.84	15.90
4947	NYSE	VTN	Thu, Feb 16, 2012	16.02	16.03	15.88	15.90
4946	NYSE	VTN	Wed, Feb 15, 2012	16.10	16.21	16.02	16.07
4945	NYSE	VTN	Tue, Feb 14, 2012	16.47	16.47	15.95	16.19
4944	NYSE	VTN	Mon, Feb 13, 2012	16.22	16.44	16.22	16.32
4943	NYSE	VTN	Fri, Feb 10, 2012	16.30	16.46	16.23	16.26
4942	NYSE	VTN	Thu, Feb 9, 2012	16.05	16.25	16.05	16.24
4941	NYSE	VTN	Wed, Feb 8, 2012	16.13	16.15	16.10	16.13
4940	NYSE	VTN	Tue, Feb 7, 2012	16.03	16.25	16.03	16.10
4939	NYSE	VTN	Mon, Feb 6, 2012	16.05	16.07	15.91	16.02
4938	NYSE	VTN	Fri, Feb 3, 2012	16.32	16.32	16.00	16.09
4937	NYSE	VTN	Thu, Feb 2, 2012	16.05	16.25	16.05	16.08
4936	NYSE	VTN	Wed, Feb 1, 2012	16.00	16.13	15.97	16.09
4935	NYSE	VTN	Tue, Jan 31, 2012	15.95	16.10	15.84	15.97
4934	NYSE	VTN	Mon, Jan 30, 2012	15.70	15.85	15.70	15.83
4933	NYSE	VTN	Fri, Jan 27, 2012	15.66	15.75	15.66	15.72
4932	NYSE	VTN	Thu, Jan 26, 2012	15.65	15.72	15.60	15.70
4931	NYSE	VTN	Wed, Jan 25, 2012	15.55	15.63	15.55	15.63
4930	NYSE	VTN	Tue, Jan 24, 2012	15.60	15.60	15.55	15.58
4929	NYSE	VTN	Mon, Jan 23, 2012	15.47	15.61	15.41	15.56
4928	NYSE	VTN	Fri, Jan 20, 2012	15.42	15.47	15.34	15.34
4927	NYSE	VTN	Thu, Jan 19, 2012	15.46	15.54	15.40	15.43
4926	NYSE	VTN	Wed, Jan 18, 2012	15.42	15.46	15.41	15.45
4925	NYSE	VTN	Tue, Jan 17, 2012	15.53	15.53	15.40	15.44
4924	NYSE	VTN	Fri, Jan 13, 2012	15.61	15.64	15.53	15.55
4923	NYSE	VTN	Thu, Jan 12, 2012	15.55	15.60	15.48	15.58
4922	NYSE	VTN	Wed, Jan 11, 2012	15.49	15.55	15.45	15.52
4921	NYSE	VTN	Tue, Jan 10, 2012	15.53	15.58	15.49	15.54
4920	NYSE	VTN	Mon, Jan 9, 2012	15.41	15.56	15.41	15.56
4919	NYSE	VTN	Fri, Jan 6, 2012	15.35	15.45	15.35	15.45
4918	NYSE	VTN	Thu, Jan 5, 2012	15.25	15.40	15.22	15.39
4917	NYSE	VTN	Wed, Jan 4, 2012	15.24	15.24	15.19	15.24
4916	NYSE	VTN	Tue, Jan 3, 2012	15.33	15.33	15.21	15.21
4915	NYSE	VTN	Fri, Dec 30, 2011	15.35	15.35	15.25	15.25
4914	NYSE	VTN	Thu, Dec 29, 2011	15.33	15.41	15.24	15.32
4913	NYSE	VTN	Wed, Dec 28, 2011	15.41	15.45	15.35	15.37
4912	NYSE	VTN	Tue, Dec 27, 2011	15.28	15.42	15.23	15.42
4911	NYSE	VTN	Fri, Dec 23, 2011	15.38	15.45	15.31	15.31
4910	NYSE	VTN	Thu, Dec 22, 2011	15.22	15.29	15.17	15.29
4909	NYSE	VTN	Wed, Dec 21, 2011	15.15	15.37	15.09	15.15
4908	NYSE	VTN	Tue, Dec 20, 2011	15.09	15.20	15.09	15.19
4907	NYSE	VTN	Mon, Dec 19, 2011	15.14	15.15	15.09	15.15
4906	NYSE	VTN	Fri, Dec 16, 2011	15.11	15.27	15.10	15.20
4905	NYSE	VTN	Thu, Dec 15, 2011	14.99	15.17	14.97	15.02
4904	NYSE	VTN	Wed, Dec 14, 2011	14.90	15.05	14.86	15.01
4903	NYSE	VTN	Tue, Dec 13, 2011	14.91	14.92	14.82	14.87
4902	NYSE	VTN	Mon, Dec 12, 2011	14.77	14.94	14.77	14.92
4901	NYSE	VTN	Fri, Dec 9, 2011	14.86	14.86	14.81	14.81
4900	NYSE	VTN	Thu, Dec 8, 2011	14.87	14.90	14.80	14.83
4899	NYSE	VTN	Wed, Dec 7, 2011	14.85	14.93	14.84	14.93
4898	NYSE	VTN	Tue, Dec 6, 2011	14.81	14.88	14.78	14.87
4897	NYSE	VTN	Mon, Dec 5, 2011	14.94	14.94	14.77	14.85
4896	NYSE	VTN	Fri, Dec 2, 2011	14.83	14.92	14.76	14.86
4895	NYSE	VTN	Thu, Dec 1, 2011	14.84	14.86	14.69	14.80
4894	NYSE	VTN	Wed, Nov 30, 2011	14.88	14.88	14.77	14.80
4893	NYSE	VTN	Tue, Nov 29, 2011	14.86	14.88	14.75	14.75
4892	NYSE	VTN	Mon, Nov 28, 2011	14.91	14.91	14.79	14.79
4891	NYSE	VTN	Fri, Nov 25, 2011	14.89	14.91	14.88	14.88
4890	NYSE	VTN	Wed, Nov 23, 2011	14.85	14.90	14.81	14.81
4889	NYSE	VTN	Tue, Nov 22, 2011	14.83	14.89	14.81	14.85
4888	NYSE	VTN	Mon, Nov 21, 2011	14.71	14.80	14.71	14.74
4887	NYSE	VTN	Fri, Nov 18, 2011	14.75	14.77	14.71	14.73
4886	NYSE	VTN	Thu, Nov 17, 2011	14.75	14.75	14.66	14.66
4885	NYSE	VTN	Wed, Nov 16, 2011	14.60	14.68	14.57	14.68
4884	NYSE	VTN	Tue, Nov 15, 2011	14.81	14.81	14.57	14.57
4883	NYSE	VTN	Mon, Nov 14, 2011	14.94	14.94	14.81	14.86
4882	NYSE	VTN	Fri, Nov 11, 2011	15.01	15.05	14.93	14.93
4881	NYSE	VTN	Thu, Nov 10, 2011	15.00	15.05	14.89	14.90
4880	NYSE	VTN	Wed, Nov 9, 2011	15.04	15.14	14.98	14.99
4879	NYSE	VTN	Tue, Nov 8, 2011	15.16	15.23	15.11	15.11
4878	NYSE	VTN	Mon, Nov 7, 2011	15.21	15.25	15.14	15.17
4877	NYSE	VTN	Fri, Nov 4, 2011	15.11	15.21	15.07	15.11
4876	NYSE	VTN	Thu, Nov 3, 2011	15.13	15.15	14.95	15.10
4875	NYSE	VTN	Wed, Nov 2, 2011	14.97	15.11	14.90	15.00
4874	NYSE	VTN	Tue, Nov 1, 2011	14.93	15.13	14.84	14.93
4873	NYSE	VTN	Mon, Oct 31, 2011	15.00	15.02	14.88	14.89
4872	NYSE	VTN	Fri, Oct 28, 2011	14.66	14.92	14.65	14.92
4871	NYSE	VTN	Thu, Oct 27, 2011	14.91	14.91	14.74	14.74
4870	NYSE	VTN	Wed, Oct 26, 2011	14.71	14.79	14.68	14.79
4869	NYSE	VTN	Tue, Oct 25, 2011	14.76	14.76	14.63	14.71
4868	NYSE	VTN	Mon, Oct 24, 2011	14.66	14.76	14.55	14.68
4867	NYSE	VTN	Fri, Oct 21, 2011	14.62	14.68	14.60	14.68
4866	NYSE	VTN	Thu, Oct 20, 2011	14.50	14.62	14.50	14.57
4865	NYSE	VTN	Wed, Oct 19, 2011	14.51	14.56	14.49	14.56
4864	NYSE	VTN	Tue, Oct 18, 2011	14.58	14.59	14.53	14.54
4863	NYSE	VTN	Mon, Oct 17, 2011	14.55	14.61	14.49	14.61
4862	NYSE	VTN	Fri, Oct 14, 2011	14.52	14.62	14.51	14.55
4861	NYSE	VTN	Thu, Oct 13, 2011	14.62	14.62	14.48	14.48
4860	NYSE	VTN	Wed, Oct 12, 2011	14.52	14.61	14.48	14.53
4859	NYSE	VTN	Tue, Oct 11, 2011	14.75	14.75	14.62	14.67
4858	NYSE	VTN	Mon, Oct 10, 2011	14.65	14.79	14.50	14.76
4857	NYSE	VTN	Fri, Oct 7, 2011	14.54	14.54	14.44	14.45
4856	NYSE	VTN	Thu, Oct 6, 2011	14.56	14.56	14.45	14.50
4855	NYSE	VTN	Wed, Oct 5, 2011	14.52	14.57	14.47	14.47
4854	NYSE	VTN	Tue, Oct 4, 2011	14.75	14.75	14.53	14.53
4853	NYSE	VTN	Mon, Oct 3, 2011	14.72	14.90	14.72	14.79
4852	NYSE	VTN	Fri, Sep 30, 2011	14.68	14.76	14.65	14.72
4851	NYSE	VTN	Thu, Sep 29, 2011	14.63	14.67	14.61	14.67
4850	NYSE	VTN	Wed, Sep 28, 2011	14.56	14.65	14.56	14.56
4849	NYSE	VTN	Tue, Sep 27, 2011	14.78	14.79	14.60	14.68
4848	NYSE	VTN	Mon, Sep 26, 2011	14.78	14.78	14.65	14.67
4847	NYSE	VTN	Fri, Sep 23, 2011	14.68	14.68	14.56	14.68
4846	NYSE	VTN	Thu, Sep 22, 2011	14.66	14.70	14.56	14.57
4845	NYSE	VTN	Wed, Sep 21, 2011	14.60	14.65	14.55	14.65
4844	NYSE	VTN	Tue, Sep 20, 2011	14.37	14.60	14.37	14.60
4843	NYSE	VTN	Mon, Sep 19, 2011	14.52	14.52	14.40	14.40
4842	NYSE	VTN	Fri, Sep 16, 2011	14.33	14.50	14.32	14.50
4841	NYSE	VTN	Thu, Sep 15, 2011	14.42	14.44	14.34	14.38
4840	NYSE	VTN	Wed, Sep 14, 2011	14.51	14.55	14.42	14.48
4839	NYSE	VTN	Tue, Sep 13, 2011	14.42	14.56	14.42	14.55
4838	NYSE	VTN	Mon, Sep 12, 2011	14.41	14.49	14.41	14.49
4837	NYSE	VTN	Fri, Sep 9, 2011	14.47	14.48	14.38	14.44
4836	NYSE	VTN	Thu, Sep 8, 2011	14.49	14.55	14.46	14.47
4835	NYSE	VTN	Wed, Sep 7, 2011	14.60	14.60	14.52	14.55
4834	NYSE	VTN	Tue, Sep 6, 2011	14.55	14.58	14.50	14.58
4833	NYSE	VTN	Fri, Sep 2, 2011	14.54	14.54	14.43	14.49
4832	NYSE	VTN	Thu, Sep 1, 2011	14.40	14.55	14.39	14.52
4831	NYSE	VTN	Wed, Aug 31, 2011	14.42	14.57	14.31	14.31
4830	NYSE	VTN	Tue, Aug 30, 2011	14.22	14.35	14.22	14.35
4829	NYSE	VTN	Mon, Aug 29, 2011	14.30	14.31	14.24	14.29
4828	NYSE	VTN	Fri, Aug 26, 2011	14.04	14.27	14.03	14.26
4827	NYSE	VTN	Thu, Aug 25, 2011	14.12	14.12	14.01	14.01
4826	NYSE	VTN	Wed, Aug 24, 2011	14.20	14.30	14.14	14.18
4825	NYSE	VTN	Tue, Aug 23, 2011	14.14	14.25	14.14	14.22
4824	NYSE	VTN	Mon, Aug 22, 2011	14.07	14.13	14.05	14.12
4823	NYSE	VTN	Fri, Aug 19, 2011	13.97	14.07	13.95	14.01
4822	NYSE	VTN	Thu, Aug 18, 2011	13.81	13.99	13.81	13.97
4821	NYSE	VTN	Wed, Aug 17, 2011	13.97	14.01	13.95	14.01
4820	NYSE	VTN	Tue, Aug 16, 2011	13.99	14.02	13.81	13.90
4819	NYSE	VTN	Mon, Aug 15, 2011	14.00	14.09	13.97	14.06
4818	NYSE	VTN	Fri, Aug 12, 2011	14.18	14.18	13.90	14.00
4817	NYSE	VTN	Thu, Aug 11, 2011	13.93	14.27	13.92	14.00
4816	NYSE	VTN	Wed, Aug 10, 2011	13.79	14.16	13.79	14.10
4815	NYSE	VTN	Tue, Aug 9, 2011	13.60	13.99	13.51	13.93
4814	NYSE	VTN	Mon, Aug 8, 2011	13.83	13.83	13.48	13.50
4813	NYSE	VTN	Fri, Aug 5, 2011	13.79	14.10	13.68	13.93
4812	NYSE	VTN	Thu, Aug 4, 2011	14.11	14.23	13.59	13.73
4811	NYSE	VTN	Wed, Aug 3, 2011	14.26	14.26	14.15	14.22
4810	NYSE	VTN	Tue, Aug 2, 2011	14.18	14.30	14.17	14.17
4809	NYSE	VTN	Mon, Aug 1, 2011	13.99	14.13	13.96	14.10
4808	NYSE	VTN	Fri, Jul 29, 2011	13.88	13.88	13.72	13.88
4807	NYSE	VTN	Thu, Jul 28, 2011	13.80	13.87	13.74	13.87
4806	NYSE	VTN	Wed, Jul 27, 2011	13.90	13.90	13.63	13.84
4805	NYSE	VTN	Tue, Jul 26, 2011	14.07	14.15	13.76	13.89
4804	NYSE	VTN	Mon, Jul 25, 2011	14.09	14.17	14.07	14.11
4803	NYSE	VTN	Fri, Jul 22, 2011	14.18	14.20	14.15	14.19
4802	NYSE	VTN	Thu, Jul 21, 2011	14.14	14.20	14.12	14.15
4801	NYSE	VTN	Wed, Jul 20, 2011	14.15	14.15	14.10	14.15
4800	NYSE	VTN	Tue, Jul 19, 2011	14.02	14.11	14.02	14.11
4799	NYSE	VTN	Mon, Jul 18, 2011	14.13	14.14	14.00	14.01
4798	NYSE	VTN	Fri, Jul 15, 2011	14.08	14.15	14.08	14.14
4797	NYSE	VTN	Thu, Jul 14, 2011	14.16	14.16	14.09	14.13
4796	NYSE	VTN	Wed, Jul 13, 2011	14.17	14.26	14.11	14.13
4795	NYSE	VTN	Tue, Jul 12, 2011	14.34	14.34	14.18	14.26
4794	NYSE	VTN	Mon, Jul 11, 2011	14.38	14.38	14.25	14.26
4793	NYSE	VTN	Fri, Jul 8, 2011	14.23	14.38	14.20	14.32
4792	NYSE	VTN	Thu, Jul 7, 2011	14.25	14.28	14.20	14.23
4791	NYSE	VTN	Wed, Jul 6, 2011	14.16	14.20	14.12	14.20
4790	NYSE	VTN	Tue, Jul 5, 2011	14.00	14.20	14.00	14.09
4789	NYSE	VTN	Fri, Jul 1, 2011	14.03	14.11	14.01	14.06
4788	NYSE	VTN	Thu, Jun 30, 2011	14.05	14.05	13.92	14.00
4787	NYSE	VTN	Wed, Jun 29, 2011	14.00	14.05	13.91	13.93
4786	NYSE	VTN	Tue, Jun 28, 2011	13.85	14.16	13.85	14.01
4785	NYSE	VTN	Mon, Jun 27, 2011	13.90	13.96	13.85	13.88
4784	NYSE	VTN	Fri, Jun 24, 2011	13.86	13.93	13.85	13.89
4783	NYSE	VTN	Thu, Jun 23, 2011	13.93	13.94	13.83	13.93
4782	NYSE	VTN	Wed, Jun 22, 2011	13.82	13.96	13.82	13.94
4781	NYSE	VTN	Tue, Jun 21, 2011	13.67	13.82	13.65	13.82
4780	NYSE	VTN	Mon, Jun 20, 2011	13.66	13.72	13.66	13.66
4779	NYSE	VTN	Fri, Jun 17, 2011	13.66	13.70	13.62	13.70
4778	NYSE	VTN	Thu, Jun 16, 2011	13.65	13.72	13.65	13.66
4777	NYSE	VTN	Wed, Jun 15, 2011	13.65	13.71	13.59	13.62
4776	NYSE	VTN	Tue, Jun 14, 2011	13.64	13.70	13.56	13.65
4775	NYSE	VTN	Mon, Jun 13, 2011	13.73	13.73	13.59	13.62
4774	NYSE	VTN	Fri, Jun 10, 2011	13.89	13.93	13.74	13.77
4773	NYSE	VTN	Thu, Jun 9, 2011	13.92	13.95	13.87	13.87
4772	NYSE	VTN	Wed, Jun 8, 2011	14.05	14.08	13.96	13.97
4771	NYSE	VTN	Tue, Jun 7, 2011	14.08	14.14	14.08	14.14
4770	NYSE	VTN	Mon, Jun 6, 2011	14.10	14.13	14.06	14.12
4769	NYSE	VTN	Fri, Jun 3, 2011	14.08	14.13	14.08	14.09
4768	NYSE	VTN	Thu, Jun 2, 2011	14.13	14.13	14.08	14.13
4767	NYSE	VTN	Wed, Jun 1, 2011	14.07	14.13	14.03	14.10
4766	NYSE	VTN	Tue, May 31, 2011	14.00	14.07	13.97	14.07
4765	NYSE	VTN	Fri, May 27, 2011	13.94	13.95	13.94	13.95
4764	NYSE	VTN	Thu, May 26, 2011	13.90	13.94	13.85	13.94
4763	NYSE	VTN	Wed, May 25, 2011	13.92	13.93	13.87	13.90
4762	NYSE	VTN	Tue, May 24, 2011	13.96	13.96	13.85	13.91
4761	NYSE	VTN	Mon, May 23, 2011	13.86	13.96	13.86	13.91
4760	NYSE	VTN	Fri, May 20, 2011	13.84	13.92	13.84	13.92
4759	NYSE	VTN	Thu, May 19, 2011	13.93	13.93	13.88	13.90
4758	NYSE	VTN	Wed, May 18, 2011	13.86	13.91	13.86	13.90
4757	NYSE	VTN	Tue, May 17, 2011	13.87	13.88	13.84	13.86
4756	NYSE	VTN	Mon, May 16, 2011	13.98	13.98	13.88	13.88
4755	NYSE	VTN	Fri, May 13, 2011	13.95	13.97	13.88	13.91
4754	NYSE	VTN	Thu, May 12, 2011	13.90	13.94	13.87	13.92
4753	NYSE	VTN	Wed, May 11, 2011	14.05	14.05	13.91	13.95
4752	NYSE	VTN	Tue, May 10, 2011	14.15	14.19	13.97	14.03
4751	NYSE	VTN	Mon, May 9, 2011	14.09	14.19	14.09	14.11
4750	NYSE	VTN	Fri, May 6, 2011	13.94	14.17	13.94	14.12
4749	NYSE	VTN	Thu, May 5, 2011	13.69	13.95	13.68	13.94
4748	NYSE	VTN	Wed, May 4, 2011	13.58	13.69	13.54	13.69
4747	NYSE	VTN	Tue, May 3, 2011	13.69	13.69	13.59	13.62
4746	NYSE	VTN	Mon, May 2, 2011	13.62	13.68	13.62	13.68
4745	NYSE	VTN	Fri, Apr 29, 2011	13.67	13.68	13.58	13.66
4744	NYSE	VTN	Thu, Apr 28, 2011	13.56	13.62	13.56	13.57
4743	NYSE	VTN	Wed, Apr 27, 2011	13.57	13.62	13.51	13.60
4742	NYSE	VTN	Tue, Apr 26, 2011	13.56	13.58	13.52	13.53
4741	NYSE	VTN	Mon, Apr 25, 2011	13.45	13.52	13.45	13.52
4740	NYSE	VTN	Thu, Apr 21, 2011	13.42	13.50	13.42	13.45
4739	NYSE	VTN	Wed, Apr 20, 2011	13.42	13.46	13.38	13.45
4738	NYSE	VTN	Tue, Apr 19, 2011	13.38	13.46	13.37	13.39
4737	NYSE	VTN	Mon, Apr 18, 2011	13.45	13.47	13.40	13.42
4736	NYSE	VTN	Fri, Apr 15, 2011	13.37	13.42	13.36	13.36
4735	NYSE	VTN	Thu, Apr 14, 2011	13.41	13.46	13.32	13.44
4734	NYSE	VTN	Wed, Apr 13, 2011	13.49	13.50	13.44	13.49
4733	NYSE	VTN	Tue, Apr 12, 2011	13.58	13.58	13.46	13.55
4732	NYSE	VTN	Mon, Apr 11, 2011	13.72	13.78	13.55	13.55
4731	NYSE	VTN	Fri, Apr 8, 2011	13.67	13.74	13.61	13.74
4730	NYSE	VTN	Thu, Apr 7, 2011	13.71	13.71	13.68	13.71
4729	NYSE	VTN	Wed, Apr 6, 2011	13.58	13.70	13.56	13.66
4728	NYSE	VTN	Tue, Apr 5, 2011	13.74	13.75	13.60	13.63
4727	NYSE	VTN	Mon, Apr 4, 2011	13.54	13.75	13.51	13.72
4726	NYSE	VTN	Fri, Apr 1, 2011	13.68	13.70	13.55	13.59
4725	NYSE	VTN	Thu, Mar 31, 2011	13.67	13.68	13.60	13.61
4724	NYSE	VTN	Wed, Mar 30, 2011	13.67	13.67	13.59	13.65
4723	NYSE	VTN	Tue, Mar 29, 2011	13.67	13.72	13.59	13.67
4722	NYSE	VTN	Mon, Mar 28, 2011	13.44	13.66	13.44	13.62
4721	NYSE	VTN	Fri, Mar 25, 2011	13.44	13.49	13.37	13.49
4720	NYSE	VTN	Thu, Mar 24, 2011	13.56	13.56	13.45	13.50
4719	NYSE	VTN	Wed, Mar 23, 2011	13.34	13.57	13.34	13.57
4718	NYSE	VTN	Tue, Mar 22, 2011	13.44	13.44	13.33	13.40
4717	NYSE	VTN	Mon, Mar 21, 2011	13.41	13.49	13.38	13.39
4716	NYSE	VTN	Fri, Mar 18, 2011	13.47	13.49	13.44	13.44
4715	NYSE	VTN	Thu, Mar 17, 2011	13.45	13.60	13.45	13.49
4714	NYSE	VTN	Wed, Mar 16, 2011	13.49	13.57	13.47	13.47
4713	NYSE	VTN	Tue, Mar 15, 2011	13.56	13.56	13.32	13.49
4712	NYSE	VTN	Mon, Mar 14, 2011	13.63	13.63	13.52	13.56
4711	NYSE	VTN	Fri, Mar 11, 2011	13.75	13.75	13.63	13.63
4710	NYSE	VTN	Thu, Mar 10, 2011	13.72	13.76	13.57	13.75
4709	NYSE	VTN	Wed, Mar 9, 2011	13.74	13.85	13.65	13.68
4708	NYSE	VTN	Tue, Mar 8, 2011	13.59	13.86	13.59	13.86
4707	NYSE	VTN	Mon, Mar 7, 2011	13.62	13.63	13.58	13.61
4706	NYSE	VTN	Fri, Mar 4, 2011	13.57	13.80	13.47	13.63
4705	NYSE	VTN	Thu, Mar 3, 2011	13.53	13.60	13.45	13.46
4704	NYSE	VTN	Wed, Mar 2, 2011	13.49	13.62	13.49	13.59
4703	NYSE	VTN	Tue, Mar 1, 2011	13.56	13.56	13.48	13.55
4702	NYSE	VTN	Mon, Feb 28, 2011	13.50	13.61	13.44	13.46
4701	NYSE	VTN	Fri, Feb 25, 2011	13.45	13.59	13.35	13.35
4700	NYSE	VTN	Thu, Feb 24, 2011	13.22	13.45	13.22	13.45
4699	NYSE	VTN	Wed, Feb 23, 2011	13.16	13.42	13.16	13.26
4698	NYSE	VTN	Tue, Feb 22, 2011	13.40	13.40	13.14	13.25
4697	NYSE	VTN	Fri, Feb 18, 2011	13.39	13.48	13.36	13.38
4696	NYSE	VTN	Thu, Feb 17, 2011	13.28	13.49	13.28	13.44
4695	NYSE	VTN	Wed, Feb 16, 2011	13.26	13.34	13.26	13.34
4694	NYSE	VTN	Tue, Feb 15, 2011	13.26	13.37	13.22	13.26
4693	NYSE	VTN	Mon, Feb 14, 2011	13.39	13.51	13.33	13.36
4692	NYSE	VTN	Fri, Feb 11, 2011	13.18	13.51	13.17	13.45
4691	NYSE	VTN	Thu, Feb 10, 2011	13.16	13.24	13.15	13.17
4690	NYSE	VTN	Wed, Feb 9, 2011	13.26	13.34	13.22	13.27
4689	NYSE	VTN	Tue, Feb 8, 2011	13.38	13.40	13.30	13.31
4688	NYSE	VTN	Mon, Feb 7, 2011	13.12	13.44	13.09	13.44
4687	NYSE	VTN	Fri, Feb 4, 2011	13.23	13.29	13.09	13.18
4686	NYSE	VTN	Thu, Feb 3, 2011	13.53	13.53	13.29	13.29
4685	NYSE	VTN	Wed, Feb 2, 2011	13.51	13.61	13.44	13.48
4684	NYSE	VTN	Tue, Feb 1, 2011	13.61	13.68	13.48	13.60
4683	NYSE	VTN	Mon, Jan 31, 2011	13.69	13.69	13.53	13.59
4682	NYSE	VTN	Fri, Jan 28, 2011	13.52	13.67	13.52	13.55
4681	NYSE	VTN	Thu, Jan 27, 2011	13.60	13.65	13.49	13.58
4680	NYSE	VTN	Wed, Jan 26, 2011	13.54	13.70	13.52	13.65
4679	NYSE	VTN	Tue, Jan 25, 2011	13.29	13.51	13.29	13.49
4678	NYSE	VTN	Mon, Jan 24, 2011	13.12	13.45	13.12	13.34
4677	NYSE	VTN	Fri, Jan 21, 2011	13.02	13.21	12.88	13.16
4676	NYSE	VTN	Thu, Jan 20, 2011	12.63	12.94	12.37	12.92
4675	NYSE	VTN	Wed, Jan 19, 2011	12.92	12.92	12.66	12.68
4674	NYSE	VTN	Tue, Jan 18, 2011	12.89	12.95	12.67	12.92
4673	NYSE	VTN	Fri, Jan 14, 2011	13.18	13.18	12.80	12.88
4672	NYSE	VTN	Thu, Jan 13, 2011	13.35	13.35	13.19	13.24
4671	NYSE	VTN	Wed, Jan 12, 2011	13.64	13.64	13.44	13.44
4670	NYSE	VTN	Tue, Jan 11, 2011	13.58	13.73	13.54	13.73
4669	NYSE	VTN	Mon, Jan 10, 2011	13.73	13.73	13.58	13.61
4668	NYSE	VTN	Fri, Jan 7, 2011	13.80	13.80	13.69	13.73
4667	NYSE	VTN	Thu, Jan 6, 2011	13.77	13.77	13.69	13.72
4666	NYSE	VTN	Wed, Jan 5, 2011	13.60	13.72	13.58	13.69
4665	NYSE	VTN	Tue, Jan 4, 2011	13.57	13.66	13.57	13.65
4664	NYSE	VTN	Mon, Jan 3, 2011	13.66	13.67	13.53	13.56
4663	NYSE	VTN	Fri, Dec 31, 2010	13.48	13.66	13.48	13.63
4662	NYSE	VTN	Thu, Dec 30, 2010	13.50	13.70	13.43	13.52
4661	NYSE	VTN	Wed, Dec 29, 2010	13.48	13.56	13.43	13.56
4660	NYSE	VTN	Tue, Dec 28, 2010	13.50	13.63	13.50	13.57
4659	NYSE	VTN	Mon, Dec 27, 2010	13.50	13.65	13.50	13.57
4658	NYSE	VTN	Thu, Dec 23, 2010	13.92	13.92	13.55	13.58
4657	NYSE	VTN	Wed, Dec 22, 2010	13.74	13.84	13.69	13.83
4656	NYSE	VTN	Tue, Dec 21, 2010	13.85	13.98	13.70	13.72
4655	NYSE	VTN	Mon, Dec 20, 2010	14.40	14.41	13.77	13.77
4654	NYSE	VTN	Fri, Dec 17, 2010	14.35	14.70	14.26	14.47
4653	NYSE	VTN	Thu, Dec 16, 2010	13.65	14.21	13.65	14.20
4652	NYSE	VTN	Wed, Dec 15, 2010	13.65	13.78	13.65	13.65
4651	NYSE	VTN	Tue, Dec 14, 2010	13.85	13.85	13.64	13.75
4650	NYSE	VTN	Mon, Dec 13, 2010	13.95	13.97	13.74	13.81
4649	NYSE	VTN	Fri, Dec 10, 2010	13.93	14.29	13.86	14.09
4648	NYSE	VTN	Thu, Dec 9, 2010	14.00	14.14	13.94	14.02
4647	NYSE	VTN	Wed, Dec 8, 2010	14.04	14.15	13.87	14.03
4646	NYSE	VTN	Tue, Dec 7, 2010	14.48	14.67	14.04	14.09
4645	NYSE	VTN	Mon, Dec 6, 2010	14.49	14.50	14.35	14.45
4644	NYSE	VTN	Fri, Dec 3, 2010	14.47	14.64	14.45	14.45
4643	NYSE	VTN	Thu, Dec 2, 2010	14.62	14.70	14.47	14.47
4642	NYSE	VTN	Wed, Dec 1, 2010	14.70	14.87	14.53	14.55
4641	NYSE	VTN	Tue, Nov 30, 2010	14.56	14.66	14.49	14.66
4640	NYSE	VTN	Mon, Nov 29, 2010	14.56	14.56	14.45	14.50
4639	NYSE	VTN	Fri, Nov 26, 2010	14.45	14.57	14.45	14.45
4638	NYSE	VTN	Wed, Nov 24, 2010	14.71	14.73	14.49	14.49
4637	NYSE	VTN	Tue, Nov 23, 2010	14.60	14.67	14.53	14.67
4636	NYSE	VTN	Mon, Nov 22, 2010	14.48	14.59	14.40	14.59
4635	NYSE	VTN	Fri, Nov 19, 2010	14.40	14.52	14.34	14.39
4634	NYSE	VTN	Thu, Nov 18, 2010	14.47	14.47	14.20	14.33
4633	NYSE	VTN	Wed, Nov 17, 2010	14.48	14.53	14.27	14.27
4632	NYSE	VTN	Tue, Nov 16, 2010	14.18	14.58	13.88	14.39
4631	NYSE	VTN	Mon, Nov 15, 2010	14.50	14.50	14.18	14.20
4630	NYSE	VTN	Fri, Nov 12, 2010	14.43	14.60	14.17	14.51
4629	NYSE	VTN	Thu, Nov 11, 2010	15.07	15.07	14.36	14.39
4628	NYSE	VTN	Wed, Nov 10, 2010	15.53	15.53	15.11	15.11
4627	NYSE	VTN	Tue, Nov 9, 2010	15.54	15.61	15.38	15.61
4626	NYSE	VTN	Mon, Nov 8, 2010	15.67	15.68	15.52	15.55
4625	NYSE	VTN	Fri, Nov 5, 2010	15.53	15.68	15.50	15.68
4624	NYSE	VTN	Thu, Nov 4, 2010	15.52	15.54	15.47	15.53
4623	NYSE	VTN	Wed, Nov 3, 2010	15.54	15.55	15.44	15.49
4622	NYSE	VTN	Tue, Nov 2, 2010	15.43	15.55	15.43	15.52
4621	NYSE	VTN	Mon, Nov 1, 2010	15.55	15.55	15.45	15.46
4620	NYSE	VTN	Fri, Oct 29, 2010	15.56	15.56	15.43	15.46
4619	NYSE	VTN	Thu, Oct 28, 2010	15.49	15.54	15.48	15.48
4618	NYSE	VTN	Wed, Oct 27, 2010	15.59	15.60	15.51	15.51
4617	NYSE	VTN	Tue, Oct 26, 2010	15.60	15.69	15.59	15.62
4616	NYSE	VTN	Mon, Oct 25, 2010	15.50	15.58	15.47	15.55
4615	NYSE	VTN	Fri, Oct 22, 2010	15.54	15.54	15.40	15.46
4614	NYSE	VTN	Thu, Oct 21, 2010	15.50	15.56	15.50	15.56
4613	NYSE	VTN	Wed, Oct 20, 2010	15.55	15.60	15.42	15.55
4612	NYSE	VTN	Tue, Oct 19, 2010	15.46	15.53	15.40	15.46
4611	NYSE	VTN	Mon, Oct 18, 2010	15.56	15.57	15.43	15.46
4610	NYSE	VTN	Fri, Oct 15, 2010	15.66	15.66	15.49	15.50
4609	NYSE	VTN	Thu, Oct 14, 2010	15.63	15.65	15.57	15.65
4608	NYSE	VTN	Wed, Oct 13, 2010	15.56	15.63	15.55	15.56
4607	NYSE	VTN	Tue, Oct 12, 2010	15.52	15.60	15.50	15.59
4606	NYSE	VTN	Mon, Oct 11, 2010	15.50	15.73	15.40	15.52
4605	NYSE	VTN	Fri, Oct 8, 2010	15.57	15.69	15.43	15.43
4604	NYSE	VTN	Thu, Oct 7, 2010	15.49	15.58	15.49	15.49
4603	NYSE	VTN	Wed, Oct 6, 2010	15.43	15.48	15.43	15.47
4602	NYSE	VTN	Tue, Oct 5, 2010	15.69	15.69	15.46	15.50
4601	NYSE	VTN	Mon, Oct 4, 2010	15.62	15.68	15.58	15.67
4600	NYSE	VTN	Fri, Oct 1, 2010	15.69	15.71	15.50	15.56
4599	NYSE	VTN	Thu, Sep 30, 2010	15.73	15.78	15.54	15.60
4598	NYSE	VTN	Wed, Sep 29, 2010	15.51	15.67	15.46	15.65
4597	NYSE	VTN	Tue, Sep 28, 2010	15.54	15.54	15.45	15.48
4596	NYSE	VTN	Mon, Sep 27, 2010	15.49	15.54	15.48	15.53
4595	NYSE	VTN	Fri, Sep 24, 2010	15.52	15.52	15.40	15.52
4594	NYSE	VTN	Thu, Sep 23, 2010	15.50	15.52	15.47	15.47
4593	NYSE	VTN	Wed, Sep 22, 2010	15.44	15.54	15.41	15.51
4592	NYSE	VTN	Tue, Sep 21, 2010	15.51	15.60	15.45	15.46
4591	NYSE	VTN	Mon, Sep 20, 2010	15.60	15.65	15.52	15.57
4590	NYSE	VTN	Fri, Sep 17, 2010	15.45	15.67	15.45	15.61
4589	NYSE	VTN	Thu, Sep 16, 2010	15.27	15.39	15.27	15.35
4588	NYSE	VTN	Wed, Sep 15, 2010	15.44	15.52	15.27	15.27
4587	NYSE	VTN	Tue, Sep 14, 2010	15.39	15.48	15.38	15.42
4586	NYSE	VTN	Mon, Sep 13, 2010	15.50	15.55	15.27	15.43
4585	NYSE	VTN	Fri, Sep 10, 2010	15.70	15.70	15.52	15.57
4584	NYSE	VTN	Thu, Sep 9, 2010	15.64	15.73	15.50	15.66
4583	NYSE	VTN	Wed, Sep 8, 2010	15.69	15.75	15.61	15.61
4582	NYSE	VTN	Tue, Sep 7, 2010	15.65	15.68	15.62	15.64
4581	NYSE	VTN	Fri, Sep 3, 2010	15.58	15.67	15.53	15.62
4580	NYSE	VTN	Thu, Sep 2, 2010	15.65	15.65	15.55	15.64
4579	NYSE	VTN	Wed, Sep 1, 2010	15.51	15.73	15.51	15.61
4578	NYSE	VTN	Tue, Aug 31, 2010	15.51	15.63	15.49	15.61
4577	NYSE	VTN	Mon, Aug 30, 2010	15.51	15.64	15.41	15.48
4576	NYSE	VTN	Fri, Aug 27, 2010	15.56	15.56	15.47	15.47
4575	NYSE	VTN	Thu, Aug 26, 2010	15.43	15.55	15.42	15.43
4574	NYSE	VTN	Wed, Aug 25, 2010	15.45	15.48	15.37	15.48
4573	NYSE	VTN	Tue, Aug 24, 2010	15.36	15.38	15.29	15.36
4572	NYSE	VTN	Mon, Aug 23, 2010	15.29	15.39	15.23	15.30
4571	NYSE	VTN	Fri, Aug 20, 2010	15.27	15.34	15.27	15.33
4570	NYSE	VTN	Thu, Aug 19, 2010	15.48	15.48	15.30	15.30
4569	NYSE	VTN	Wed, Aug 18, 2010	15.43	15.52	15.43	15.48
4568	NYSE	VTN	Tue, Aug 17, 2010	15.52	15.52	15.31	15.43
4567	NYSE	VTN	Mon, Aug 16, 2010	15.40	15.51	15.39	15.51
4566	NYSE	VTN	Fri, Aug 13, 2010	15.19	15.44	15.13	15.42
4565	NYSE	VTN	Thu, Aug 12, 2010	15.22	15.24	15.17	15.24
4564	NYSE	VTN	Wed, Aug 11, 2010	15.11	15.18	15.09	15.18
4563	NYSE	VTN	Tue, Aug 10, 2010	15.21	15.24	15.16	15.20
4562	NYSE	VTN	Mon, Aug 9, 2010	15.20	15.27	15.13	15.16
4561	NYSE	VTN	Fri, Aug 6, 2010	15.15	15.44	15.05	15.11
4560	NYSE	VTN	Thu, Aug 5, 2010	15.09	15.43	15.09	15.10
4559	NYSE	VTN	Wed, Aug 4, 2010	15.38	15.38	15.22	15.25
4558	NYSE	VTN	Tue, Aug 3, 2010	15.25	15.38	15.07	15.25
4557	NYSE	VTN	Mon, Aug 2, 2010	15.01	15.22	14.98	15.15
4556	NYSE	VTN	Fri, Jul 30, 2010	15.18	15.28	14.96	15.01
4555	NYSE	VTN	Thu, Jul 29, 2010	15.04	15.15	15.04	15.14
4554	NYSE	VTN	Wed, Jul 28, 2010	14.94	15.04	14.94	14.97
4553	NYSE	VTN	Tue, Jul 27, 2010	14.98	15.04	14.90	14.90
4552	NYSE	VTN	Mon, Jul 26, 2010	14.99	15.04	14.90	14.91
4551	NYSE	VTN	Fri, Jul 23, 2010	15.11	15.19	14.92	14.97
4550	NYSE	VTN	Thu, Jul 22, 2010	14.94	15.09	14.90	15.07
4549	NYSE	VTN	Wed, Jul 21, 2010	15.01	15.05	14.88	14.89
4548	NYSE	VTN	Tue, Jul 20, 2010	15.00	15.01	14.90	14.98
4547	NYSE	VTN	Mon, Jul 19, 2010	14.96	15.06	14.96	15.05
4546	NYSE	VTN	Fri, Jul 16, 2010	14.91	14.96	14.81	14.92
4545	NYSE	VTN	Thu, Jul 15, 2010	15.05	15.06	14.92	14.92
4544	NYSE	VTN	Wed, Jul 14, 2010	15.21	15.21	14.99	15.03
4543	NYSE	VTN	Tue, Jul 13, 2010	15.09	15.54	14.95	15.15
4542	NYSE	VTN	Mon, Jul 12, 2010	14.90	15.07	14.90	15.01
4541	NYSE	VTN	Fri, Jul 9, 2010	14.74	14.86	14.71	14.86
4540	NYSE	VTN	Thu, Jul 8, 2010	14.80	14.85	14.75	14.77
4539	NYSE	VTN	Wed, Jul 7, 2010	14.74	14.77	14.73	14.77
4538	NYSE	VTN	Tue, Jul 6, 2010	14.74	14.74	14.67	14.73
4537	NYSE	VTN	Fri, Jul 2, 2010	14.81	14.82	14.71	14.72
4536	NYSE	VTN	Thu, Jul 1, 2010	14.68	14.75	14.62	14.75
4535	NYSE	VTN	Wed, Jun 30, 2010	14.65	14.73	14.52	14.72
4534	NYSE	VTN	Tue, Jun 29, 2010	14.66	14.71	14.56	14.56
4533	NYSE	VTN	Mon, Jun 28, 2010	14.66	14.75	14.61	14.70
4532	NYSE	VTN	Fri, Jun 25, 2010	14.64	14.70	14.60	14.64
4531	NYSE	VTN	Thu, Jun 24, 2010	14.54	14.60	14.41	14.60
4530	NYSE	VTN	Wed, Jun 23, 2010	14.39	14.48	14.38	14.47
4529	NYSE	VTN	Tue, Jun 22, 2010	14.54	14.54	14.38	14.38
4528	NYSE	VTN	Mon, Jun 21, 2010	14.35	14.48	14.35	14.48
4527	NYSE	VTN	Fri, Jun 18, 2010	14.40	14.45	14.35	14.35
4526	NYSE	VTN	Thu, Jun 17, 2010	14.46	14.46	14.34	14.40
4525	NYSE	VTN	Wed, Jun 16, 2010	14.38	14.47	14.36	14.40
4524	NYSE	VTN	Tue, Jun 15, 2010	14.39	14.48	14.35	14.36
4523	NYSE	VTN	Mon, Jun 14, 2010	14.60	14.60	14.41	14.41
4522	NYSE	VTN	Fri, Jun 11, 2010	14.56	14.59	14.50	14.57
4521	NYSE	VTN	Thu, Jun 10, 2010	14.69	14.70	14.63	14.63
4520	NYSE	VTN	Wed, Jun 9, 2010	14.57	14.70	14.55	14.64
4519	NYSE	VTN	Tue, Jun 8, 2010	14.56	14.65	14.44	14.55
4518	NYSE	VTN	Mon, Jun 7, 2010	14.43	14.53	14.43	14.52
4517	NYSE	VTN	Fri, Jun 4, 2010	14.51	14.54	14.43	14.50
4516	NYSE	VTN	Thu, Jun 3, 2010	14.67	14.72	14.47	14.53
4515	NYSE	VTN	Wed, Jun 2, 2010	14.81	14.81	14.67	14.67
4514	NYSE	VTN	Tue, Jun 1, 2010	14.74	14.83	14.73	14.80
4513	NYSE	VTN	Fri, May 28, 2010	14.78	14.78	14.65	14.73
4512	NYSE	VTN	Thu, May 27, 2010	14.80	14.82	14.59	14.65
4511	NYSE	VTN	Wed, May 26, 2010	14.87	14.94	14.62	14.66
4510	NYSE	VTN	Tue, May 25, 2010	14.57	15.01	14.29	14.79
4509	NYSE	VTN	Mon, May 24, 2010	14.66	14.77	14.57	14.57
4508	NYSE	VTN	Fri, May 21, 2010	14.36	14.74	14.31	14.51
4507	NYSE	VTN	Thu, May 20, 2010	14.49	14.55	14.33	14.35
4506	NYSE	VTN	Wed, May 19, 2010	14.60	14.60	14.50	14.60
4505	NYSE	VTN	Tue, May 18, 2010	14.46	14.62	14.46	14.59
4504	NYSE	VTN	Mon, May 17, 2010	14.62	14.65	14.41	14.48
4503	NYSE	VTN	Fri, May 14, 2010	14.67	14.71	14.59	14.61
4502	NYSE	VTN	Thu, May 13, 2010	14.57	14.74	14.57	14.70
4501	NYSE	VTN	Wed, May 12, 2010	14.72	14.72	14.67	14.67
4500	NYSE	VTN	Tue, May 11, 2010	14.69	14.72	14.65	14.72
4499	NYSE	VTN	Mon, May 10, 2010	14.78	14.78	14.62	14.65
4498	NYSE	VTN	Fri, May 7, 2010	14.74	14.84	14.62	14.65
4497	NYSE	VTN	Thu, May 6, 2010	14.78	14.83	14.19	14.69
4496	NYSE	VTN	Wed, May 5, 2010	14.64	14.77	14.63	14.77
4495	NYSE	VTN	Tue, May 4, 2010	14.63	14.74	14.63	14.68
4494	NYSE	VTN	Mon, May 3, 2010	14.68	14.73	14.63	14.67
4493	NYSE	VTN	Fri, Apr 30, 2010	14.70	14.70	14.63	14.63
4492	NYSE	VTN	Thu, Apr 29, 2010	14.63	14.66	14.55	14.66
4491	NYSE	VTN	Wed, Apr 28, 2010	14.63	14.63	14.56	14.61
4490	NYSE	VTN	Tue, Apr 27, 2010	14.62	14.69	14.57	14.61
4489	NYSE	VTN	Mon, Apr 26, 2010	14.46	14.57	14.46	14.57
4488	NYSE	VTN	Fri, Apr 23, 2010	14.47	14.50	14.42	14.46
4487	NYSE	VTN	Thu, Apr 22, 2010	14.44	14.47	14.38	14.40
4486	NYSE	VTN	Wed, Apr 21, 2010	14.40	14.49	14.39	14.40
4485	NYSE	VTN	Tue, Apr 20, 2010	14.41	14.48	14.38	14.40
4484	NYSE	VTN	Mon, Apr 19, 2010	14.44	14.57	14.43	14.45
4483	NYSE	VTN	Fri, Apr 16, 2010	14.46	14.49	14.41	14.44
4482	NYSE	VTN	Thu, Apr 15, 2010	14.50	14.54	14.31	14.43
4481	NYSE	VTN	Wed, Apr 14, 2010	14.42	14.50	14.32	14.48
4480	NYSE	VTN	Tue, Apr 13, 2010	14.39	14.46	14.29	14.38
4479	NYSE	VTN	Mon, Apr 12, 2010	14.27	14.42	14.24	14.42
4478	NYSE	VTN	Fri, Apr 9, 2010	14.29	14.43	14.26	14.28
4477	NYSE	VTN	Thu, Apr 8, 2010	14.44	14.44	14.12	14.27
4476	NYSE	VTN	Wed, Apr 7, 2010	14.41	14.44	14.36	14.36
4475	NYSE	VTN	Tue, Apr 6, 2010	14.37	14.39	14.34	14.34
4474	NYSE	VTN	Mon, Apr 5, 2010	14.39	14.41	14.31	14.34
4473	NYSE	VTN	Thu, Apr 1, 2010	14.29	14.39	14.26	14.39
4472	NYSE	VTN	Wed, Mar 31, 2010	14.19	14.28	14.19	14.23
4471	NYSE	VTN	Tue, Mar 30, 2010	14.24	14.24	14.10	14.18
4470	NYSE	VTN	Mon, Mar 29, 2010	14.23	14.31	14.17	14.24
4469	NYSE	VTN	Fri, Mar 26, 2010	14.27	14.27	14.07	14.18
4468	NYSE	VTN	Thu, Mar 25, 2010	14.28	14.28	14.16	14.16
4467	NYSE	VTN	Wed, Mar 24, 2010	14.28	14.28	14.17	14.20
4466	NYSE	VTN	Tue, Mar 23, 2010	14.25	14.32	14.21	14.24
4465	NYSE	VTN	Mon, Mar 22, 2010	14.16	14.24	14.16	14.24
4464	NYSE	VTN	Fri, Mar 19, 2010	14.22	14.22	14.14	14.18
4463	NYSE	VTN	Thu, Mar 18, 2010	14.20	14.25	14.19	14.23
4462	NYSE	VTN	Wed, Mar 17, 2010	14.16	14.21	14.15	14.20
4461	NYSE	VTN	Tue, Mar 16, 2010	14.09	14.16	14.09	14.16
4460	NYSE	VTN	Mon, Mar 15, 2010	14.09	14.18	13.99	14.10
4459	NYSE	VTN	Fri, Mar 12, 2010	14.08	14.12	13.96	14.05
4458	NYSE	VTN	Thu, Mar 11, 2010	14.21	14.25	14.00	14.09
4457	NYSE	VTN	Wed, Mar 10, 2010	14.29	14.30	14.23	14.30
4456	NYSE	VTN	Tue, Mar 9, 2010	14.29	14.29	14.19	14.28
4455	NYSE	VTN	Mon, Mar 8, 2010	14.27	14.34	14.23	14.26
4454	NYSE	VTN	Fri, Mar 5, 2010	14.19	14.24	14.10	14.23
4453	NYSE	VTN	Thu, Mar 4, 2010	14.27	14.28	14.20	14.20
4452	NYSE	VTN	Wed, Mar 3, 2010	14.26	14.31	14.22	14.25
4451	NYSE	VTN	Tue, Mar 2, 2010	14.31	14.43	14.24	14.27
4450	NYSE	VTN	Mon, Mar 1, 2010	14.24	14.35	14.24	14.35
4449	NYSE	VTN	Fri, Feb 26, 2010	14.19	14.26	14.09	14.23
4448	NYSE	VTN	Thu, Feb 25, 2010	13.98	14.13	13.98	14.09
4447	NYSE	VTN	Wed, Feb 24, 2010	13.83	13.98	13.77	13.94
4446	NYSE	VTN	Tue, Feb 23, 2010	13.75	13.92	13.73	13.80
4445	NYSE	VTN	Mon, Feb 22, 2010	13.94	13.94	13.73	13.86
4444	NYSE	VTN	Fri, Feb 19, 2010	14.09	14.13	13.92	13.93
4443	NYSE	VTN	Thu, Feb 18, 2010	14.10	14.18	14.02	14.07
4442	NYSE	VTN	Wed, Feb 17, 2010	14.14	14.23	14.05	14.14
4441	NYSE	VTN	Tue, Feb 16, 2010	14.18	14.25	14.14	14.14
4440	NYSE	VTN	Fri, Feb 12, 2010	14.25	14.25	14.13	14.13
4439	NYSE	VTN	Thu, Feb 11, 2010	14.28	14.31	14.21	14.25
4438	NYSE	VTN	Wed, Feb 10, 2010	14.31	14.34	14.24	14.24
4437	NYSE	VTN	Tue, Feb 9, 2010	14.35	14.39	14.34	14.34
4436	NYSE	VTN	Mon, Feb 8, 2010	14.55	14.55	14.29	14.32
4435	NYSE	VTN	Fri, Feb 5, 2010	14.42	14.64	14.37	14.45
4434	NYSE	VTN	Thu, Feb 4, 2010	14.42	14.64	14.42	14.50
4433	NYSE	VTN	Wed, Feb 3, 2010	14.46	14.74	14.46	14.47
4432	NYSE	VTN	Tue, Feb 2, 2010	14.35	14.46	14.35	14.45
4431	NYSE	VTN	Mon, Feb 1, 2010	14.51	14.52	14.37	14.45
4430	NYSE	VTN	Fri, Jan 29, 2010	14.84	14.85	14.41	14.47
4429	NYSE	VTN	Thu, Jan 28, 2010	14.87	14.87	14.67	14.67
4428	NYSE	VTN	Wed, Jan 27, 2010	14.67	14.84	14.64	14.80
4427	NYSE	VTN	Tue, Jan 26, 2010	14.54	14.70	14.54	14.58
4426	NYSE	VTN	Mon, Jan 25, 2010	14.35	14.52	14.35	14.51
4425	NYSE	VTN	Fri, Jan 22, 2010	14.34	14.40	14.25	14.38
4424	NYSE	VTN	Thu, Jan 21, 2010	14.32	14.41	14.28	14.30
4423	NYSE	VTN	Wed, Jan 20, 2010	14.57	14.57	14.37	14.43
4422	NYSE	VTN	Tue, Jan 19, 2010	14.36	14.57	14.35	14.56
4421	NYSE	VTN	Fri, Jan 15, 2010	14.20	14.41	14.20	14.40
4420	NYSE	VTN	Thu, Jan 14, 2010	14.22	14.22	14.12	14.18
4419	NYSE	VTN	Wed, Jan 13, 2010	14.24	14.26	14.10	14.21
4418	NYSE	VTN	Tue, Jan 12, 2010	14.22	14.36	14.11	14.33
4417	NYSE	VTN	Mon, Jan 11, 2010	14.10	14.22	14.10	14.22
4416	NYSE	VTN	Fri, Jan 8, 2010	14.15	14.17	14.11	14.17
4415	NYSE	VTN	Thu, Jan 7, 2010	14.12	14.15	14.11	14.15
4414	NYSE	VTN	Wed, Jan 6, 2010	14.25	14.25	14.17	14.19
4413	NYSE	VTN	Tue, Jan 5, 2010	14.24	14.25	14.05	14.25
4412	NYSE	VTN	Mon, Jan 4, 2010	14.18	14.37	14.17	14.34
4411	NYSE	VTN	Thu, Dec 31, 2009	14.28	14.28	14.14	14.25
4410	NYSE	VTN	Wed, Dec 30, 2009	14.05	14.14	14.05	14.10
4409	NYSE	VTN	Tue, Dec 29, 2009	14.16	14.19	14.11	14.12
4408	NYSE	VTN	Mon, Dec 28, 2009	14.10	14.14	14.08	14.14
4407	NYSE	VTN	Thu, Dec 24, 2009	14.08	14.08	14.02	14.05
4406	NYSE	VTN	Wed, Dec 23, 2009	14.05	14.14	14.00	14.11
4405	NYSE	VTN	Tue, Dec 22, 2009	13.91	14.04	13.91	14.03
4404	NYSE	VTN	Mon, Dec 21, 2009	13.84	13.95	13.84	13.95
4403	NYSE	VTN	Fri, Dec 18, 2009	13.91	13.92	13.82	13.92
4402	NYSE	VTN	Thu, Dec 17, 2009	13.91	13.98	13.87	13.95
4401	NYSE	VTN	Wed, Dec 16, 2009	13.91	13.92	13.80	13.89
4400	NYSE	VTN	Tue, Dec 15, 2009	13.98	14.00	13.86	13.86
4399	NYSE	VTN	Mon, Dec 14, 2009	14.07	14.12	13.96	14.06
4398	NYSE	VTN	Fri, Dec 11, 2009	14.27	14.27	14.06	14.13
4397	NYSE	VTN	Thu, Dec 10, 2009	14.17	14.38	14.17	14.35
4396	NYSE	VTN	Wed, Dec 9, 2009	14.15	14.24	14.14	14.18
4395	NYSE	VTN	Tue, Dec 8, 2009	14.12	14.18	14.04	14.11
4394	NYSE	VTN	Mon, Dec 7, 2009	14.25	14.25	14.06	14.20
4393	NYSE	VTN	Fri, Dec 4, 2009	14.26	14.26	14.12	14.19
4392	NYSE	VTN	Thu, Dec 3, 2009	14.02	14.17	14.02	14.16
4391	NYSE	VTN	Wed, Dec 2, 2009	14.01	14.17	14.01	14.10
4390	NYSE	VTN	Tue, Dec 1, 2009	14.02	14.10	13.92	14.10
4389	NYSE	VTN	Mon, Nov 30, 2009	14.22	14.25	14.02	14.08
4388	NYSE	VTN	Fri, Nov 27, 2009	14.04	14.14	14.00	14.13
4387	NYSE	VTN	Wed, Nov 25, 2009	14.04	14.09	14.02	14.05
4386	NYSE	VTN	Tue, Nov 24, 2009	13.98	14.04	13.94	14.02
4385	NYSE	VTN	Mon, Nov 23, 2009	13.94	14.00	13.94	13.98
4384	NYSE	VTN	Fri, Nov 20, 2009	13.80	13.89	13.80	13.89
4383	NYSE	VTN	Thu, Nov 19, 2009	13.98	13.98	13.80	13.87
4382	NYSE	VTN	Wed, Nov 18, 2009	13.81	14.07	13.81	13.95
4381	NYSE	VTN	Tue, Nov 17, 2009	14.00	14.00	13.87	13.90
4380	NYSE	VTN	Mon, Nov 16, 2009	13.79	13.97	13.79	13.97
4379	NYSE	VTN	Fri, Nov 13, 2009	13.89	13.89	13.77	13.83
4378	NYSE	VTN	Thu, Nov 12, 2009	13.93	14.01	13.89	13.89
4377	NYSE	VTN	Wed, Nov 11, 2009	14.07	14.07	13.95	13.95
4376	NYSE	VTN	Tue, Nov 10, 2009	13.92	13.99	13.89	13.95
4375	NYSE	VTN	Mon, Nov 9, 2009	13.91	13.95	13.83	13.94
4374	NYSE	VTN	Fri, Nov 6, 2009	13.94	13.95	13.88	13.91
4373	NYSE	VTN	Thu, Nov 5, 2009	14.05	14.05	13.88	13.88
4372	NYSE	VTN	Wed, Nov 4, 2009	14.04	14.10	13.95	14.05
4371	NYSE	VTN	Tue, Nov 3, 2009	14.07	14.19	14.07	14.10
4370	NYSE	VTN	Mon, Nov 2, 2009	14.38	14.53	14.23	14.27
4369	NYSE	VTN	Fri, Oct 30, 2009	14.48	14.48	14.10	14.38
4368	NYSE	VTN	Thu, Oct 29, 2009	14.06	14.29	14.06	14.28
4367	NYSE	VTN	Wed, Oct 28, 2009	14.25	14.28	14.11	14.11
4366	NYSE	VTN	Tue, Oct 27, 2009	14.20	14.26	14.16	14.20
4365	NYSE	VTN	Mon, Oct 26, 2009	14.12	14.31	14.07	14.14
4364	NYSE	VTN	Fri, Oct 23, 2009	14.13	14.25	14.12	14.12
4363	NYSE	VTN	Thu, Oct 22, 2009	13.94	14.20	13.94	14.11
4362	NYSE	VTN	Wed, Oct 21, 2009	14.02	14.14	13.98	14.03
4361	NYSE	VTN	Tue, Oct 20, 2009	13.74	14.10	13.74	14.02
4360	NYSE	VTN	Mon, Oct 19, 2009	13.65	13.74	13.65	13.74
4359	NYSE	VTN	Fri, Oct 16, 2009	13.63	13.70	13.47	13.62
4358	NYSE	VTN	Thu, Oct 15, 2009	13.61	13.75	13.27	13.69
4357	NYSE	VTN	Wed, Oct 14, 2009	13.99	13.99	13.71	13.72
4356	NYSE	VTN	Tue, Oct 13, 2009	13.57	14.12	13.57	14.04
4355	NYSE	VTN	Mon, Oct 12, 2009	14.13	14.18	13.49	13.56
4354	NYSE	VTN	Fri, Oct 9, 2009	14.54	14.59	14.24	14.24
4353	NYSE	VTN	Thu, Oct 8, 2009	14.77	14.77	14.60	14.60
4352	NYSE	VTN	Wed, Oct 7, 2009	14.73	14.82	14.69	14.70
4351	NYSE	VTN	Tue, Oct 6, 2009	14.80	14.86	14.74	14.82
4350	NYSE	VTN	Mon, Oct 5, 2009	14.52	14.71	14.52	14.69
4349	NYSE	VTN	Fri, Oct 2, 2009	14.51	14.57	14.47	14.57
4348	NYSE	VTN	Thu, Oct 1, 2009	14.53	14.53	14.38	14.49
4347	NYSE	VTN	Wed, Sep 30, 2009	14.61	14.61	14.43	14.48
4346	NYSE	VTN	Tue, Sep 29, 2009	14.63	14.74	14.34	14.47
4345	NYSE	VTN	Mon, Sep 28, 2009	14.55	14.70	14.49	14.62
4344	NYSE	VTN	Fri, Sep 25, 2009	14.33	14.40	14.32	14.38
4343	NYSE	VTN	Thu, Sep 24, 2009	14.33	14.59	14.28	14.32
4342	NYSE	VTN	Wed, Sep 23, 2009	14.30	14.50	14.30	14.45
4341	NYSE	VTN	Tue, Sep 22, 2009	14.33	14.35	14.18	14.33
4340	NYSE	VTN	Mon, Sep 21, 2009	14.12	14.29	14.10	14.25
4339	NYSE	VTN	Fri, Sep 18, 2009	14.18	14.35	14.00	14.12
4338	NYSE	VTN	Thu, Sep 17, 2009	14.04	14.18	14.01	14.18
4337	NYSE	VTN	Wed, Sep 16, 2009	13.93	14.10	13.93	14.05
4336	NYSE	VTN	Tue, Sep 15, 2009	13.94	14.03	13.92	13.93
4335	NYSE	VTN	Mon, Sep 14, 2009	13.64	13.95	13.64	13.91
4334	NYSE	VTN	Fri, Sep 11, 2009	13.79	14.00	13.70	13.82
4333	NYSE	VTN	Thu, Sep 10, 2009	13.67	13.88	13.67	13.79
4332	NYSE	VTN	Wed, Sep 9, 2009	13.74	13.84	13.65	13.68
4331	NYSE	VTN	Tue, Sep 8, 2009	13.72	13.90	13.72	13.80
4330	NYSE	VTN	Fri, Sep 4, 2009	13.67	13.75	13.57	13.75
4329	NYSE	VTN	Thu, Sep 3, 2009	13.41	13.68	13.41	13.68
4328	NYSE	VTN	Wed, Sep 2, 2009	13.77	13.77	13.37	13.37
4327	NYSE	VTN	Tue, Sep 1, 2009	13.82	13.83	13.60	13.61
4326	NYSE	VTN	Mon, Aug 31, 2009	13.70	13.72	13.49	13.60
4325	NYSE	VTN	Fri, Aug 28, 2009	13.24	13.60	13.22	13.60
4324	NYSE	VTN	Thu, Aug 27, 2009	13.32	13.33	13.08	13.16
4323	NYSE	VTN	Wed, Aug 26, 2009	13.27	13.30	13.26	13.28
4322	NYSE	VTN	Tue, Aug 25, 2009	13.02	13.27	13.02	13.27
4321	NYSE	VTN	Mon, Aug 24, 2009	13.00	13.18	13.00	13.02
4320	NYSE	VTN	Fri, Aug 21, 2009	13.21	13.21	12.97	13.03
4319	NYSE	VTN	Thu, Aug 20, 2009	13.26	13.26	13.05	13.05
4318	NYSE	VTN	Wed, Aug 19, 2009	13.18	13.30	13.07	13.12
4317	NYSE	VTN	Tue, Aug 18, 2009	13.18	13.29	13.09	13.09
4316	NYSE	VTN	Mon, Aug 17, 2009	13.21	13.21	13.05	13.07
4315	NYSE	VTN	Fri, Aug 14, 2009	13.12	13.18	13.07	13.18
4314	NYSE	VTN	Thu, Aug 13, 2009	12.98	13.18	12.93	13.12
4313	NYSE	VTN	Wed, Aug 12, 2009	12.83	13.16	12.82	12.95
4312	NYSE	VTN	Tue, Aug 11, 2009	13.25	13.42	12.96	13.02
4311	NYSE	VTN	Mon, Aug 10, 2009	13.10	13.26	13.06	13.15
4310	NYSE	VTN	Fri, Aug 7, 2009	13.17	13.30	13.10	13.10
4309	NYSE	VTN	Thu, Aug 6, 2009	13.07	13.18	13.01	13.18
4308	NYSE	VTN	Wed, Aug 5, 2009	12.98	13.10	12.92	13.05
4307	NYSE	VTN	Tue, Aug 4, 2009	12.92	13.02	12.91	12.95
4306	NYSE	VTN	Mon, Aug 3, 2009	13.10	13.10	12.92	12.95
4305	NYSE	VTN	Fri, Jul 31, 2009	13.10	13.10	12.99	12.99
4304	NYSE	VTN	Thu, Jul 30, 2009	13.01	13.23	13.00	13.01
4303	NYSE	VTN	Wed, Jul 29, 2009	12.80	13.05	12.80	13.01
4302	NYSE	VTN	Tue, Jul 28, 2009	12.59	12.83	12.58	12.83
4301	NYSE	VTN	Mon, Jul 27, 2009	12.76	12.76	12.52	12.65
4300	NYSE	VTN	Fri, Jul 24, 2009	12.45	12.76	12.45	12.72
4299	NYSE	VTN	Thu, Jul 23, 2009	12.50	12.70	12.42	12.55
4298	NYSE	VTN	Wed, Jul 22, 2009	12.30	12.78	12.30	12.40
4297	NYSE	VTN	Tue, Jul 21, 2009	12.34	12.39	12.34	12.35
4296	NYSE	VTN	Mon, Jul 20, 2009	12.15	12.24	12.07	12.24
4295	NYSE	VTN	Fri, Jul 17, 2009	11.99	12.15	11.99	12.15
4294	NYSE	VTN	Thu, Jul 16, 2009	12.04	12.04	11.92	12.00
4293	NYSE	VTN	Wed, Jul 15, 2009	11.95	12.05	11.95	12.04
4292	NYSE	VTN	Tue, Jul 14, 2009	12.10	12.11	11.92	11.94
4291	NYSE	VTN	Mon, Jul 13, 2009	11.94	12.37	11.94	12.16
4290	NYSE	VTN	Fri, Jul 10, 2009	11.99	12.05	11.94	12.02
4289	NYSE	VTN	Thu, Jul 9, 2009	12.07	12.07	11.73	11.98
4288	NYSE	VTN	Wed, Jul 8, 2009	12.04	12.07	11.99	12.01
4287	NYSE	VTN	Tue, Jul 7, 2009	12.00	12.01	11.98	12.00
4286	NYSE	VTN	Mon, Jul 6, 2009	12.01	12.04	11.97	11.97
4285	NYSE	VTN	Thu, Jul 2, 2009	11.89	12.02	11.89	12.01
4284	NYSE	VTN	Wed, Jul 1, 2009	11.97	12.06	11.96	12.05
4283	NYSE	VTN	Tue, Jun 30, 2009	11.95	12.03	11.90	11.95
4282	NYSE	VTN	Mon, Jun 29, 2009	11.63	11.95	11.63	11.95
4281	NYSE	VTN	Fri, Jun 26, 2009	11.72	11.75	11.68	11.71
4280	NYSE	VTN	Thu, Jun 25, 2009	11.65	11.73	11.65	11.68
4279	NYSE	VTN	Wed, Jun 24, 2009	11.60	11.71	11.58	11.69
4278	NYSE	VTN	Tue, Jun 23, 2009	11.60	11.62	11.48	11.49
4277	NYSE	VTN	Mon, Jun 22, 2009	11.76	11.76	11.60	11.61
4276	NYSE	VTN	Fri, Jun 19, 2009	11.84	11.94	11.74	11.76
4275	NYSE	VTN	Thu, Jun 18, 2009	11.74	11.89	11.74	11.84
4274	NYSE	VTN	Wed, Jun 17, 2009	11.82	11.82	11.62	11.81
4273	NYSE	VTN	Tue, Jun 16, 2009	11.62	11.82	11.62	11.73
4272	NYSE	VTN	Mon, Jun 15, 2009	11.75	11.75	11.55	11.62
4271	NYSE	VTN	Fri, Jun 12, 2009	12.05	12.10	11.75	11.82
4270	NYSE	VTN	Thu, Jun 11, 2009	12.00	12.15	11.99	12.00
4269	NYSE	VTN	Wed, Jun 10, 2009	12.06	12.13	12.04	12.12
4268	NYSE	VTN	Tue, Jun 9, 2009	12.13	12.15	12.08	12.13
4267	NYSE	VTN	Mon, Jun 8, 2009	12.15	12.15	12.05	12.05
4266	NYSE	VTN	Fri, Jun 5, 2009	12.07	12.10	12.05	12.10
4265	NYSE	VTN	Thu, Jun 4, 2009	12.01	12.07	12.01	12.07
4264	NYSE	VTN	Wed, Jun 3, 2009	11.97	12.08	11.92	12.02
4263	NYSE	VTN	Tue, Jun 2, 2009	11.88	12.08	11.88	12.07
4262	NYSE	VTN	Mon, Jun 1, 2009	11.95	12.05	11.93	12.00
4261	NYSE	VTN	Fri, May 29, 2009	12.06	12.07	12.00	12.00
4260	NYSE	VTN	Thu, May 28, 2009	11.99	12.04	11.92	12.04
4259	NYSE	VTN	Wed, May 27, 2009	12.00	12.05	11.97	11.98
4258	NYSE	VTN	Tue, May 26, 2009	11.99	12.07	11.97	12.00
4257	NYSE	VTN	Fri, May 22, 2009	12.09	12.09	11.97	11.97
4256	NYSE	VTN	Thu, May 21, 2009	12.12	12.18	12.01	12.12
4255	NYSE	VTN	Wed, May 20, 2009	11.94	12.12	11.93	12.12
4254	NYSE	VTN	Tue, May 19, 2009	11.89	11.98	11.85	11.98
4253	NYSE	VTN	Mon, May 18, 2009	11.95	11.95	11.88	11.95
4252	NYSE	VTN	Fri, May 15, 2009	11.98	11.99	11.81	11.82
4251	NYSE	VTN	Thu, May 14, 2009	11.74	11.85	11.64	11.83
4250	NYSE	VTN	Wed, May 13, 2009	11.90	11.90	11.67	11.75
4249	NYSE	VTN	Tue, May 12, 2009	11.86	11.98	11.85	11.86
4248	NYSE	VTN	Mon, May 11, 2009	11.66	11.83	11.66	11.71
4247	NYSE	VTN	Fri, May 8, 2009	11.76	11.77	11.62	11.73
4246	NYSE	VTN	Thu, May 7, 2009	11.73	11.78	11.67	11.67
4245	NYSE	VTN	Wed, May 6, 2009	11.72	11.73	11.70	11.71
4244	NYSE	VTN	Tue, May 5, 2009	11.70	11.72	11.65	11.65
4243	NYSE	VTN	Mon, May 4, 2009	11.71	11.74	11.50	11.70
4242	NYSE	VTN	Fri, May 1, 2009	11.74	11.85	11.68	11.78
4241	NYSE	VTN	Thu, Apr 30, 2009	11.61	11.70	11.56	11.70
4240	NYSE	VTN	Wed, Apr 29, 2009	11.70	11.70	11.22	11.56
4239	NYSE	VTN	Tue, Apr 28, 2009	11.61	11.64	11.51	11.64
4238	NYSE	VTN	Mon, Apr 27, 2009	11.67	11.67	11.46	11.59
4237	NYSE	VTN	Fri, Apr 24, 2009	11.67	11.67	11.55	11.67
4236	NYSE	VTN	Thu, Apr 23, 2009	11.43	11.61	11.41	11.55
4235	NYSE	VTN	Wed, Apr 22, 2009	11.31	11.54	11.31	11.43
4234	NYSE	VTN	Tue, Apr 21, 2009	11.40	11.45	11.22	11.45
4233	NYSE	VTN	Mon, Apr 20, 2009	11.32	11.38	11.29	11.32
4232	NYSE	VTN	Fri, Apr 17, 2009	11.25	11.31	11.20	11.24
4231	NYSE	VTN	Thu, Apr 16, 2009	11.13	11.25	11.05	11.19
4230	NYSE	VTN	Wed, Apr 15, 2009	10.95	11.12	10.87	11.12
4229	NYSE	VTN	Tue, Apr 14, 2009	10.94	10.96	10.90	10.95
4228	NYSE	VTN	Mon, Apr 13, 2009	10.93	10.94	10.88	10.94
4227	NYSE	VTN	Thu, Apr 9, 2009	10.76	11.03	10.76	10.98
4226	NYSE	VTN	Wed, Apr 8, 2009	10.71	10.75	10.61	10.71
4225	NYSE	VTN	Tue, Apr 7, 2009	10.64	10.81	10.59	10.75
4224	NYSE	VTN	Mon, Apr 6, 2009	10.67	10.77	10.65	10.72
4223	NYSE	VTN	Fri, Apr 3, 2009	10.71	10.77	10.67	10.76
4222	NYSE	VTN	Thu, Apr 2, 2009	10.73	10.85	10.67	10.80
4221	NYSE	VTN	Wed, Apr 1, 2009	10.51	10.95	10.49	10.73
4220	NYSE	VTN	Tue, Mar 31, 2009	10.62	10.72	10.52	10.72
4219	NYSE	VTN	Mon, Mar 30, 2009	10.68	10.81	10.61	10.66
4218	NYSE	VTN	Fri, Mar 27, 2009	10.98	11.08	10.89	10.89
4217	NYSE	VTN	Thu, Mar 26, 2009	11.33	11.33	10.79	10.98
4216	NYSE	VTN	Wed, Mar 25, 2009	11.36	11.40	11.20	11.20
4215	NYSE	VTN	Tue, Mar 24, 2009	11.00	11.55	10.84	11.20
4214	NYSE	VTN	Mon, Mar 23, 2009	10.91	11.33	10.81	11.08
4213	NYSE	VTN	Fri, Mar 20, 2009	10.81	10.81	10.60	10.73
4212	NYSE	VTN	Thu, Mar 19, 2009	10.78	10.91	10.52	10.54
4211	NYSE	VTN	Wed, Mar 18, 2009	10.45	10.60	10.45	10.58
4210	NYSE	VTN	Tue, Mar 17, 2009	10.67	10.67	10.45	10.47
4209	NYSE	VTN	Mon, Mar 16, 2009	10.50	10.73	10.45	10.67
4208	NYSE	VTN	Fri, Mar 13, 2009	10.53	10.70	10.40	10.43
4207	NYSE	VTN	Thu, Mar 12, 2009	10.48	10.80	10.48	10.63
4206	NYSE	VTN	Wed, Mar 11, 2009	10.64	10.75	10.43	10.50
4205	NYSE	VTN	Tue, Mar 10, 2009	10.63	10.85	10.58	10.83
4204	NYSE	VTN	Mon, Mar 9, 2009	10.50	10.59	10.43	10.59
4203	NYSE	VTN	Fri, Mar 6, 2009	10.76	10.85	10.63	10.63
4202	NYSE	VTN	Thu, Mar 5, 2009	11.06	11.13	10.76	10.86
4201	NYSE	VTN	Wed, Mar 4, 2009	11.26	11.44	11.17	11.34
4200	NYSE	VTN	Tue, Mar 3, 2009	11.30	11.30	10.88	11.19
4199	NYSE	VTN	Mon, Mar 2, 2009	11.55	11.55	11.20	11.30
4198	NYSE	VTN	Fri, Feb 27, 2009	11.52	11.52	11.30	11.51
4197	NYSE	VTN	Thu, Feb 26, 2009	11.43	11.44	11.30	11.44
4196	NYSE	VTN	Wed, Feb 25, 2009	11.27	11.29	11.11	11.29
4195	NYSE	VTN	Tue, Feb 24, 2009	10.99	11.20	10.60	11.20
4194	NYSE	VTN	Mon, Feb 23, 2009	10.44	10.70	10.44	10.70
4193	NYSE	VTN	Fri, Feb 20, 2009	10.56	10.81	10.46	10.65
4192	NYSE	VTN	Thu, Feb 19, 2009	10.99	11.00	10.75	10.89
4191	NYSE	VTN	Wed, Feb 18, 2009	11.15	11.20	10.93	10.93
4190	NYSE	VTN	Tue, Feb 17, 2009	11.14	11.43	11.00	11.00
4189	NYSE	VTN	Fri, Feb 13, 2009	11.50	11.50	11.41	11.41
4188	NYSE	VTN	Thu, Feb 12, 2009	11.45	11.69	11.45	11.50
4187	NYSE	VTN	Wed, Feb 11, 2009	11.42	11.81	11.40	11.60
4186	NYSE	VTN	Tue, Feb 10, 2009	11.35	11.55	11.23	11.38
4185	NYSE	VTN	Mon, Feb 9, 2009	11.29	11.33	11.25	11.33
4184	NYSE	VTN	Fri, Feb 6, 2009	10.99	11.29	10.92	11.29
4183	NYSE	VTN	Thu, Feb 5, 2009	10.77	10.99	10.71	10.98
4182	NYSE	VTN	Wed, Feb 4, 2009	10.94	11.04	10.84	10.87
4181	NYSE	VTN	Tue, Feb 3, 2009	11.22	11.22	10.90	10.94
4180	NYSE	VTN	Mon, Feb 2, 2009	11.00	11.40	10.86	11.06
4179	NYSE	VTN	Fri, Jan 30, 2009	11.00	11.00	10.80	10.96
4178	NYSE	VTN	Thu, Jan 29, 2009	10.80	10.95	10.74	10.81
4177	NYSE	VTN	Wed, Jan 28, 2009	10.76	11.05	10.75	10.95
4176	NYSE	VTN	Tue, Jan 27, 2009	10.49	10.57	10.42	10.56
4175	NYSE	VTN	Mon, Jan 26, 2009	10.41	10.43	10.24	10.31
4174	NYSE	VTN	Fri, Jan 23, 2009	10.30	10.49	10.18	10.39
4173	NYSE	VTN	Thu, Jan 22, 2009	10.70	10.87	10.57	10.57
4172	NYSE	VTN	Wed, Jan 21, 2009	10.68	10.68	10.57	10.67
4171	NYSE	VTN	Tue, Jan 20, 2009	10.82	10.90	10.46	10.59
4170	NYSE	VTN	Fri, Jan 16, 2009	10.40	10.61	10.34	10.60
4169	NYSE	VTN	Thu, Jan 15, 2009	10.48	10.52	10.28	10.51
4168	NYSE	VTN	Wed, Jan 14, 2009	10.52	10.61	10.40	10.48
4167	NYSE	VTN	Tue, Jan 13, 2009	10.60	10.73	10.56	10.65
4166	NYSE	VTN	Mon, Jan 12, 2009	10.75	10.76	10.47	10.66
4165	NYSE	VTN	Fri, Jan 9, 2009	10.26	10.66	10.26	10.62
4164	NYSE	VTN	Thu, Jan 8, 2009	9.97	10.34	9.97	10.17
4163	NYSE	VTN	Wed, Jan 7, 2009	10.00	10.05	9.90	9.93
4162	NYSE	VTN	Tue, Jan 6, 2009	9.70	10.13	9.70	10.01
4161	NYSE	VTN	Mon, Jan 5, 2009	9.39	9.76	9.35	9.70
4160	NYSE	VTN	Fri, Jan 2, 2009	8.79	9.42	8.79	9.40
4159	NYSE	VTN	Wed, Dec 31, 2008	8.88	8.89	8.60	8.82
4158	NYSE	VTN	Tue, Dec 30, 2008	8.49	8.85	8.41	8.85
4157	NYSE	VTN	Mon, Dec 29, 2008	8.69	8.77	8.40	8.44
4156	NYSE	VTN	Fri, Dec 26, 2008	8.48	8.88	8.39	8.76
4155	NYSE	VTN	Wed, Dec 24, 2008	8.40	8.48	8.34	8.41
4154	NYSE	VTN	Tue, Dec 23, 2008	8.49	8.49	8.27	8.39
4153	NYSE	VTN	Mon, Dec 22, 2008	8.40	8.48	8.27	8.34
4152	NYSE	VTN	Fri, Dec 19, 2008	7.89	8.34	7.89	8.33
4151	NYSE	VTN	Thu, Dec 18, 2008	7.85	8.01	7.77	7.98
4150	NYSE	VTN	Wed, Dec 17, 2008	7.21	7.85	7.21	7.84
4149	NYSE	VTN	Tue, Dec 16, 2008	7.30	7.31	7.20	7.31
4148	NYSE	VTN	Mon, Dec 15, 2008	7.45	7.45	7.17	7.31
4147	NYSE	VTN	Fri, Dec 12, 2008	7.33	7.50	7.15	7.44
4146	NYSE	VTN	Thu, Dec 11, 2008	7.65	7.80	7.54	7.55
4145	NYSE	VTN	Wed, Dec 10, 2008	7.92	7.96	7.75	7.85
4144	NYSE	VTN	Tue, Dec 9, 2008	8.04	8.22	7.92	7.92
4143	NYSE	VTN	Mon, Dec 8, 2008	8.25	8.41	8.25	8.35
4142	NYSE	VTN	Fri, Dec 5, 2008	8.36	8.52	8.06	8.17
4141	NYSE	VTN	Thu, Dec 4, 2008	8.61	8.61	8.40	8.41
4140	NYSE	VTN	Wed, Dec 3, 2008	8.48	8.63	8.40	8.61
4139	NYSE	VTN	Tue, Dec 2, 2008	8.55	8.65	8.50	8.63
4138	NYSE	VTN	Mon, Dec 1, 2008	8.81	9.25	8.52	8.53
4137	NYSE	VTN	Fri, Nov 28, 2008	8.97	9.00	8.81	8.93
4136	NYSE	VTN	Wed, Nov 26, 2008	9.09	9.09	8.84	8.85
4135	NYSE	VTN	Tue, Nov 25, 2008	9.05	9.06	8.84	9.06
4134	NYSE	VTN	Mon, Nov 24, 2008	9.30	9.30	8.37	8.92
4133	NYSE	VTN	Fri, Nov 21, 2008	9.16	9.23	8.82	8.91
4132	NYSE	VTN	Thu, Nov 20, 2008	9.17	9.62	8.84	9.17
4131	NYSE	VTN	Wed, Nov 19, 2008	9.60	9.60	9.16	9.44
4130	NYSE	VTN	Tue, Nov 18, 2008	9.86	9.86	9.61	9.62
4129	NYSE	VTN	Mon, Nov 17, 2008	9.89	10.02	9.03	9.86
4128	NYSE	VTN	Fri, Nov 14, 2008	9.74	10.19	9.65	10.04
4127	NYSE	VTN	Thu, Nov 13, 2008	9.07	9.95	9.07	9.84
4126	NYSE	VTN	Wed, Nov 12, 2008	10.43	10.45	9.73	9.80
4125	NYSE	VTN	Tue, Nov 11, 2008	11.10	11.10	10.52	10.56
4124	NYSE	VTN	Mon, Nov 10, 2008	11.05	11.10	10.81	10.94
4123	NYSE	VTN	Fri, Nov 7, 2008	10.90	11.49	10.90	10.90
4122	NYSE	VTN	Thu, Nov 6, 2008	11.00	11.60	10.85	11.01
4121	NYSE	VTN	Wed, Nov 5, 2008	10.90	11.43	10.90	11.03
4120	NYSE	VTN	Tue, Nov 4, 2008	10.90	10.90	10.65	10.90
4119	NYSE	VTN	Mon, Nov 3, 2008	10.90	11.29	10.74	10.84
4118	NYSE	VTN	Fri, Oct 31, 2008	10.86	11.06	10.59	10.80
4117	NYSE	VTN	Thu, Oct 30, 2008	11.20	11.20	10.85	10.86
4116	NYSE	VTN	Wed, Oct 29, 2008	11.14	11.50	10.85	11.20
4115	NYSE	VTN	Tue, Oct 28, 2008	11.45	11.45	10.80	11.04
4114	NYSE	VTN	Mon, Oct 27, 2008	10.65	10.73	10.56	10.73
4113	NYSE	VTN	Fri, Oct 24, 2008	10.40	10.66	10.25	10.55
4112	NYSE	VTN	Thu, Oct 23, 2008	10.45	10.65	10.08	10.41
4111	NYSE	VTN	Wed, Oct 22, 2008	10.38	10.70	10.00	10.25
4110	NYSE	VTN	Tue, Oct 21, 2008	9.78	10.29	9.78	10.29
4109	NYSE	VTN	Mon, Oct 20, 2008	9.10	9.67	9.10	9.67
4108	NYSE	VTN	Fri, Oct 17, 2008	9.20	9.55	8.94	9.07
4107	NYSE	VTN	Thu, Oct 16, 2008	9.65	9.95	9.31	9.55
4106	NYSE	VTN	Wed, Oct 15, 2008	9.76	9.96	9.65	9.65
4105	NYSE	VTN	Tue, Oct 14, 2008	9.07	9.90	9.07	9.76
4104	NYSE	VTN	Mon, Oct 13, 2008	8.50	9.71	8.26	9.07
4103	NYSE	VTN	Fri, Oct 10, 2008	7.63	8.50	7.55	8.24
4102	NYSE	VTN	Thu, Oct 9, 2008	9.21	9.48	8.62	8.70
4101	NYSE	VTN	Wed, Oct 8, 2008	9.34	9.55	9.29	9.31
4100	NYSE	VTN	Tue, Oct 7, 2008	10.28	10.35	9.96	9.96
4099	NYSE	VTN	Mon, Oct 6, 2008	11.04	11.04	10.00	10.18
4098	NYSE	VTN	Fri, Oct 3, 2008	11.29	11.29	11.04	11.04
4097	NYSE	VTN	Thu, Oct 2, 2008	11.02	11.37	11.02	11.32
4096	NYSE	VTN	Wed, Oct 1, 2008	10.97	11.30	10.82	11.20
4095	NYSE	VTN	Tue, Sep 30, 2008	10.98	11.00	10.46	10.82
4094	NYSE	VTN	Mon, Sep 29, 2008	11.95	11.95	10.45	10.60
4093	NYSE	VTN	Fri, Sep 26, 2008	12.00	12.06	11.30	11.82
4092	NYSE	VTN	Thu, Sep 25, 2008	11.95	12.06	11.83	12.05
4091	NYSE	VTN	Wed, Sep 24, 2008	12.05	12.10	11.78	11.83
4090	NYSE	VTN	Tue, Sep 23, 2008	12.09	12.24	12.05	12.05
4089	NYSE	VTN	Mon, Sep 22, 2008	12.70	12.71	12.12	12.12
4088	NYSE	VTN	Fri, Sep 19, 2008	12.12	12.61	12.12	12.61
4087	NYSE	VTN	Thu, Sep 18, 2008	12.71	12.71	11.68	12.00
4086	NYSE	VTN	Wed, Sep 17, 2008	13.32	13.51	12.70	12.90
4085	NYSE	VTN	Tue, Sep 16, 2008	13.54	13.54	13.20	13.28
4084	NYSE	VTN	Mon, Sep 15, 2008	13.64	13.64	13.54	13.60
4083	NYSE	VTN	Fri, Sep 12, 2008	13.80	13.80	13.62	13.70
4082	NYSE	VTN	Thu, Sep 11, 2008	13.80	13.86	13.73	13.80
4081	NYSE	VTN	Wed, Sep 10, 2008	13.91	13.93	13.83	13.92
4080	NYSE	VTN	Tue, Sep 9, 2008	14.01	14.02	13.83	13.93
4079	NYSE	VTN	Mon, Sep 8, 2008	14.34	14.34	14.00	14.03
4078	NYSE	VTN	Fri, Sep 5, 2008	14.05	14.05	13.97	14.04
4077	NYSE	VTN	Thu, Sep 4, 2008	13.98	14.07	13.97	14.07
4076	NYSE	VTN	Wed, Sep 3, 2008	13.89	14.06	13.87	13.98
4075	NYSE	VTN	Tue, Sep 2, 2008	13.90	13.96	13.89	13.96
4074	NYSE	VTN	Fri, Aug 29, 2008	13.94	13.94	13.89	13.91
4073	NYSE	VTN	Thu, Aug 28, 2008	13.85	13.94	13.83	13.89
4072	NYSE	VTN	Wed, Aug 27, 2008	13.79	13.89	13.79	13.83
4071	NYSE	VTN	Tue, Aug 26, 2008	13.72	13.96	13.65	13.84
4070	NYSE	VTN	Mon, Aug 25, 2008	13.54	13.68	13.54	13.61
4069	NYSE	VTN	Fri, Aug 22, 2008	13.62	13.63	13.53	13.63
4068	NYSE	VTN	Thu, Aug 21, 2008	13.58	13.63	13.58	13.62
4067	NYSE	VTN	Wed, Aug 20, 2008	13.59	13.60	13.52	13.59
4066	NYSE	VTN	Tue, Aug 19, 2008	13.58	13.58	13.55	13.58
4065	NYSE	VTN	Mon, Aug 18, 2008	13.61	13.63	13.56	13.60
4064	NYSE	VTN	Fri, Aug 15, 2008	13.62	13.64	13.57	13.63
4063	NYSE	VTN	Thu, Aug 14, 2008	13.67	13.72	13.61	13.67
4062	NYSE	VTN	Wed, Aug 13, 2008	13.68	13.75	13.68	13.75
4061	NYSE	VTN	Tue, Aug 12, 2008	13.73	13.75	13.72	13.74
4060	NYSE	VTN	Mon, Aug 11, 2008	13.75	13.80	13.70	13.73
4059	NYSE	VTN	Fri, Aug 8, 2008	13.74	13.80	13.73	13.77
4058	NYSE	VTN	Thu, Aug 7, 2008	13.66	13.78	13.65	13.73
4057	NYSE	VTN	Wed, Aug 6, 2008	13.67	13.73	13.65	13.70
4056	NYSE	VTN	Tue, Aug 5, 2008	13.85	13.87	13.70	13.72
4055	NYSE	VTN	Mon, Aug 4, 2008	13.75	13.84	13.74	13.78
4054	NYSE	VTN	Fri, Aug 1, 2008	13.72	13.80	13.67	13.80
4053	NYSE	VTN	Thu, Jul 31, 2008	13.82	13.84	13.71	13.73
4052	NYSE	VTN	Wed, Jul 30, 2008	13.71	13.79	13.71	13.77
4051	NYSE	VTN	Tue, Jul 29, 2008	13.83	13.85	13.77	13.81
4050	NYSE	VTN	Mon, Jul 28, 2008	13.77	13.83	13.73	13.76
4049	NYSE	VTN	Fri, Jul 25, 2008	13.84	13.84	13.67	13.74
4048	NYSE	VTN	Thu, Jul 24, 2008	13.92	13.98	13.75	13.82
4047	NYSE	VTN	Wed, Jul 23, 2008	13.98	13.98	13.91	13.95
4046	NYSE	VTN	Tue, Jul 22, 2008	13.93	13.96	13.86	13.91
4045	NYSE	VTN	Mon, Jul 21, 2008	13.89	13.95	13.84	13.90
4044	NYSE	VTN	Fri, Jul 18, 2008	13.90	13.93	13.86	13.93
4043	NYSE	VTN	Thu, Jul 17, 2008	13.81	13.95	13.75	13.86
4042	NYSE	VTN	Wed, Jul 16, 2008	13.94	13.94	13.80	13.82
4041	NYSE	VTN	Tue, Jul 15, 2008	14.34	14.34	13.91	13.95
4040	NYSE	VTN	Mon, Jul 14, 2008	14.40	14.40	14.25	14.25
4039	NYSE	VTN	Fri, Jul 11, 2008	14.21	14.37	13.84	14.35
4038	NYSE	VTN	Thu, Jul 10, 2008	14.29	14.39	14.27	14.38
4037	NYSE	VTN	Wed, Jul 9, 2008	14.37	14.42	14.34	14.34
4036	NYSE	VTN	Tue, Jul 8, 2008	14.35	14.35	14.21	14.34
4035	NYSE	VTN	Mon, Jul 7, 2008	14.44	14.45	14.20	14.31
4034	NYSE	VTN	Thu, Jul 3, 2008	14.10	14.30	14.10	14.29
4033	NYSE	VTN	Wed, Jul 2, 2008	13.98	14.15	13.98	14.12
4032	NYSE	VTN	Tue, Jul 1, 2008	13.82	14.00	13.82	13.95
4031	NYSE	VTN	Mon, Jun 30, 2008	13.87	13.88	13.84	13.87
4030	NYSE	VTN	Fri, Jun 27, 2008	13.82	13.84	13.78	13.84
4029	NYSE	VTN	Thu, Jun 26, 2008	13.80	13.84	13.75	13.80
4028	NYSE	VTN	Wed, Jun 25, 2008	13.99	13.99	13.80	13.89
4027	NYSE	VTN	Tue, Jun 24, 2008	14.16	14.16	13.99	14.00
4026	NYSE	VTN	Mon, Jun 23, 2008	14.45	14.52	14.20	14.25
4025	NYSE	VTN	Fri, Jun 20, 2008	14.47	14.53	14.45	14.47
4024	NYSE	VTN	Thu, Jun 19, 2008	14.38	14.51	14.38	14.51
4023	NYSE	VTN	Wed, Jun 18, 2008	14.49	14.50	14.29	14.46
4022	NYSE	VTN	Tue, Jun 17, 2008	14.32	14.52	14.27	14.49
4021	NYSE	VTN	Mon, Jun 16, 2008	14.32	14.44	14.27	14.34
4020	NYSE	VTN	Fri, Jun 13, 2008	14.44	14.44	14.31	14.32
4019	NYSE	VTN	Thu, Jun 12, 2008	14.17	14.59	14.17	14.40
4018	NYSE	VTN	Wed, Jun 11, 2008	14.45	14.57	14.45	14.57
4017	NYSE	VTN	Tue, Jun 10, 2008	14.58	14.70	14.55	14.55
4016	NYSE	VTN	Mon, Jun 9, 2008	14.58	14.75	14.58	14.65
4015	NYSE	VTN	Fri, Jun 6, 2008	14.60	14.62	14.54	14.57
4014	NYSE	VTN	Thu, Jun 5, 2008	14.61	14.65	14.55	14.64
4013	NYSE	VTN	Wed, Jun 4, 2008	14.69	14.73	14.64	14.64
4012	NYSE	VTN	Tue, Jun 3, 2008	14.71	14.77	14.68	14.69
4011	NYSE	VTN	Mon, Jun 2, 2008	14.71	14.72	14.68	14.72
4010	NYSE	VTN	Fri, May 30, 2008	14.65	14.73	14.63	14.72
4009	NYSE	VTN	Thu, May 29, 2008	14.58	14.75	14.58	14.72
4008	NYSE	VTN	Wed, May 28, 2008	14.63	14.64	14.56	14.56
4007	NYSE	VTN	Tue, May 27, 2008	14.60	14.64	14.56	14.60
4006	NYSE	VTN	Fri, May 23, 2008	14.60	14.74	14.60	14.64
4005	NYSE	VTN	Thu, May 22, 2008	14.63	14.70	14.63	14.64
4004	NYSE	VTN	Wed, May 21, 2008	14.71	14.76	14.62	14.71
4003	NYSE	VTN	Tue, May 20, 2008	14.71	14.76	14.71	14.76
4002	NYSE	VTN	Mon, May 19, 2008	14.78	14.89	14.78	14.78
4001	NYSE	VTN	Fri, May 16, 2008	14.75	14.98	14.75	14.81
4000	NYSE	VTN	Thu, May 15, 2008	14.81	14.81	14.67	14.76
3999	NYSE	VTN	Wed, May 14, 2008	14.95	14.95	14.81	14.82
3998	NYSE	VTN	Tue, May 13, 2008	14.82	14.92	14.82	14.92
3997	NYSE	VTN	Mon, May 12, 2008	14.83	14.97	14.74	14.95
3996	NYSE	VTN	Fri, May 9, 2008	14.72	14.83	14.59	14.75
3995	NYSE	VTN	Thu, May 8, 2008	14.74	14.75	14.70	14.75
3994	NYSE	VTN	Wed, May 7, 2008	14.51	14.75	14.51	14.74
3993	NYSE	VTN	Tue, May 6, 2008	14.45	14.70	14.45	14.61
3992	NYSE	VTN	Mon, May 5, 2008	14.42	14.55	14.42	14.45
3991	NYSE	VTN	Fri, May 2, 2008	14.60	14.62	14.47	14.48
3990	NYSE	VTN	Thu, May 1, 2008	14.54	14.62	14.44	14.50
3989	NYSE	VTN	Wed, Apr 30, 2008	14.46	14.55	14.39	14.50
3988	NYSE	VTN	Tue, Apr 29, 2008	14.60	14.62	14.40	14.40
3987	NYSE	VTN	Mon, Apr 28, 2008	14.58	14.61	14.43	14.60
3986	NYSE	VTN	Fri, Apr 25, 2008	14.48	14.53	14.43	14.52
3985	NYSE	VTN	Thu, Apr 24, 2008	14.28	14.44	14.28	14.44
3984	NYSE	VTN	Wed, Apr 23, 2008	14.44	14.44	14.31	14.36
3983	NYSE	VTN	Tue, Apr 22, 2008	14.44	14.44	14.20	14.31
3982	NYSE	VTN	Mon, Apr 21, 2008	14.33	14.49	14.33	14.34
3981	NYSE	VTN	Fri, Apr 18, 2008	14.27	14.36	14.27	14.33
3980	NYSE	VTN	Thu, Apr 17, 2008	14.26	14.35	14.22	14.27
3979	NYSE	VTN	Wed, Apr 16, 2008	14.16	14.26	14.16	14.21
3978	NYSE	VTN	Tue, Apr 15, 2008	14.29	14.29	14.17	14.22
3977	NYSE	VTN	Mon, Apr 14, 2008	14.30	14.40	14.30	14.32
3976	NYSE	VTN	Fri, Apr 11, 2008	14.28	14.60	14.27	14.27
3975	NYSE	VTN	Thu, Apr 10, 2008	14.17	14.35	14.17	14.35
3974	NYSE	VTN	Wed, Apr 9, 2008	14.35	14.43	14.04	14.13
3973	NYSE	VTN	Tue, Apr 8, 2008	14.33	14.33	14.18	14.18
3972	NYSE	VTN	Mon, Apr 7, 2008	14.19	14.41	14.14	14.19
3971	NYSE	VTN	Fri, Apr 4, 2008	14.17	14.20	14.11	14.15
3970	NYSE	VTN	Thu, Apr 3, 2008	14.17	14.19	14.07	14.10
3969	NYSE	VTN	Wed, Apr 2, 2008	14.43	14.43	14.15	14.16
3968	NYSE	VTN	Tue, Apr 1, 2008	14.30	14.45	14.23	14.31
3967	NYSE	VTN	Mon, Mar 31, 2008	14.32	14.41	14.00	14.30
3966	NYSE	VTN	Fri, Mar 28, 2008	14.00	14.30	13.97	14.14
3965	NYSE	VTN	Thu, Mar 27, 2008	14.07	14.14	14.06	14.10
3964	NYSE	VTN	Wed, Mar 26, 2008	14.08	14.10	13.98	14.03
3963	NYSE	VTN	Tue, Mar 25, 2008	14.04	14.05	13.96	14.00
3962	NYSE	VTN	Mon, Mar 24, 2008	13.95	13.98	13.85	13.95
3961	NYSE	VTN	Thu, Mar 20, 2008	13.67	13.91	13.67	13.83
3960	NYSE	VTN	Wed, Mar 19, 2008	13.90	13.90	13.63	13.63
3959	NYSE	VTN	Tue, Mar 18, 2008	13.85	13.95	13.81	13.83
3958	NYSE	VTN	Mon, Mar 17, 2008	13.67	13.98	13.67	13.92
3957	NYSE	VTN	Fri, Mar 14, 2008	13.68	13.85	13.55	13.80
3956	NYSE	VTN	Thu, Mar 13, 2008	13.61	13.69	13.51	13.68
3955	NYSE	VTN	Wed, Mar 12, 2008	13.66	13.69	13.59	13.61
3954	NYSE	VTN	Tue, Mar 11, 2008	13.69	13.88	13.68	13.86
3953	NYSE	VTN	Mon, Mar 10, 2008	13.77	13.88	13.67	13.69
3952	NYSE	VTN	Fri, Mar 7, 2008	13.84	14.21	13.62	13.79
3951	NYSE	VTN	Thu, Mar 6, 2008	13.68	13.85	13.68	13.83
3950	NYSE	VTN	Wed, Mar 5, 2008	13.73	13.74	13.59	13.64
3949	NYSE	VTN	Tue, Mar 4, 2008	13.55	13.75	13.45	13.62
3948	NYSE	VTN	Mon, Mar 3, 2008	13.32	13.65	13.32	13.65
3947	NYSE	VTN	Fri, Feb 29, 2008	13.53	13.53	13.23	13.26
3946	NYSE	VTN	Thu, Feb 28, 2008	13.58	13.62	13.35	13.54
3945	NYSE	VTN	Wed, Feb 27, 2008	13.80	13.85	13.60	13.60
3944	NYSE	VTN	Tue, Feb 26, 2008	14.00	14.00	13.78	13.80
3943	NYSE	VTN	Mon, Feb 25, 2008	13.91	14.10	13.90	13.92
3942	NYSE	VTN	Fri, Feb 22, 2008	13.90	14.04	13.85	13.91
3941	NYSE	VTN	Thu, Feb 21, 2008	14.08	14.20	13.75	13.90
3940	NYSE	VTN	Wed, Feb 20, 2008	14.27	14.27	14.14	14.14
3939	NYSE	VTN	Tue, Feb 19, 2008	14.05	14.30	14.01	14.27
3938	NYSE	VTN	Fri, Feb 15, 2008	13.56	14.20	13.56	14.11
3937	NYSE	VTN	Thu, Feb 14, 2008	14.49	14.49	13.94	14.13
3936	NYSE	VTN	Wed, Feb 13, 2008	14.95	14.96	14.45	14.47
3935	NYSE	VTN	Tue, Feb 12, 2008	14.97	14.98	14.94	14.97
3934	NYSE	VTN	Mon, Feb 11, 2008	14.93	14.96	14.80	14.96
3933	NYSE	VTN	Fri, Feb 8, 2008	14.95	14.95	14.81	14.82
3932	NYSE	VTN	Thu, Feb 7, 2008	14.90	15.00	14.83	14.83
3931	NYSE	VTN	Wed, Feb 6, 2008	14.96	14.96	14.87	14.87
3930	NYSE	VTN	Tue, Feb 5, 2008	14.95	14.96	14.86	14.93
3929	NYSE	VTN	Mon, Feb 4, 2008	14.89	14.95	14.78	14.94
3928	NYSE	VTN	Fri, Feb 1, 2008	14.90	14.93	14.68	14.82
3927	NYSE	VTN	Thu, Jan 31, 2008	14.97	15.00	14.79	14.79
3926	NYSE	VTN	Wed, Jan 30, 2008	14.89	14.91	14.84	14.89
3925	NYSE	VTN	Tue, Jan 29, 2008	14.95	14.99	14.85	14.89
3924	NYSE	VTN	Mon, Jan 28, 2008	14.76	15.00	14.76	14.85
3923	NYSE	VTN	Fri, Jan 25, 2008	14.76	14.90	14.75	14.76
3922	NYSE	VTN	Thu, Jan 24, 2008	14.88	14.89	14.79	14.81
3921	NYSE	VTN	Wed, Jan 23, 2008	14.62	14.86	14.62	14.80
3920	NYSE	VTN	Tue, Jan 22, 2008	14.27	14.81	14.27	14.76
3919	NYSE	VTN	Fri, Jan 18, 2008	14.85	14.90	14.60	14.74
3918	NYSE	VTN	Thu, Jan 17, 2008	15.11	15.15	14.93	14.94
3917	NYSE	VTN	Wed, Jan 16, 2008	15.00	15.11	15.00	15.07
3916	NYSE	VTN	Tue, Jan 15, 2008	14.98	15.23	14.98	15.05
3915	NYSE	VTN	Mon, Jan 14, 2008	15.00	15.06	14.95	14.99
3914	NYSE	VTN	Fri, Jan 11, 2008	14.78	14.97	14.78	14.97
3913	NYSE	VTN	Thu, Jan 10, 2008	14.87	14.87	14.74	14.85
3912	NYSE	VTN	Wed, Jan 9, 2008	14.67	14.78	14.64	14.73
3911	NYSE	VTN	Tue, Jan 8, 2008	14.75	14.77	14.59	14.59
3910	NYSE	VTN	Mon, Jan 7, 2008	14.41	14.69	14.41	14.69
3909	NYSE	VTN	Fri, Jan 4, 2008	14.31	14.44	14.31	14.42
3908	NYSE	VTN	Thu, Jan 3, 2008	14.04	14.31	14.01	14.30
3907	NYSE	VTN	Wed, Jan 2, 2008	13.86	14.00	13.70	14.00
3906	NYSE	VTN	Mon, Dec 31, 2007	13.80	13.87	13.72	13.86
3905	NYSE	VTN	Fri, Dec 28, 2007	13.61	13.81	13.59	13.78
3904	NYSE	VTN	Thu, Dec 27, 2007	13.74	13.74	13.55	13.67
3903	NYSE	VTN	Wed, Dec 26, 2007	13.47	13.74	13.47	13.64
3902	NYSE	VTN	Mon, Dec 24, 2007	13.60	13.66	13.45	13.66
3901	NYSE	VTN	Fri, Dec 21, 2007	13.72	13.74	13.55	13.58
3900	NYSE	VTN	Thu, Dec 20, 2007	13.70	13.84	13.64	13.71
3899	NYSE	VTN	Wed, Dec 19, 2007	13.67	13.77	13.63	13.71
3898	NYSE	VTN	Tue, Dec 18, 2007	13.71	13.73	13.63	13.73
3897	NYSE	VTN	Mon, Dec 17, 2007	13.74	13.85	13.67	13.72
3896	NYSE	VTN	Fri, Dec 14, 2007	13.67	13.85	13.63	13.74
3895	NYSE	VTN	Thu, Dec 13, 2007	13.87	13.96	13.72	13.77
3894	NYSE	VTN	Wed, Dec 12, 2007	14.08	14.16	13.72	13.90
3893	NYSE	VTN	Tue, Dec 11, 2007	14.28	14.30	14.08	14.16
3892	NYSE	VTN	Mon, Dec 10, 2007	14.18	14.30	14.15	14.25
3891	NYSE	VTN	Fri, Dec 7, 2007	14.20	14.28	14.10	14.19
3890	NYSE	VTN	Thu, Dec 6, 2007	14.15	14.36	14.15	14.28
3889	NYSE	VTN	Wed, Dec 5, 2007	14.10	14.22	14.10	14.16
3888	NYSE	VTN	Tue, Dec 4, 2007	14.42	14.42	14.12	14.16
3887	NYSE	VTN	Mon, Dec 3, 2007	14.10	14.53	14.10	14.51
3886	NYSE	VTN	Fri, Nov 30, 2007	13.85	14.09	13.85	14.09
3885	NYSE	VTN	Thu, Nov 29, 2007	13.69	13.85	13.47	13.85
3884	NYSE	VTN	Wed, Nov 28, 2007	13.83	13.83	13.70	151.06
3883	NYSE	VTN	Tue, Nov 27, 2007	14.02	14.02	13.71	13.74
3882	NYSE	VTN	Mon, Nov 26, 2007	13.67	14.09	13.67	13.92
3881	NYSE	VTN	Fri, Nov 23, 2007	14.00	14.05	13.89	13.90
3880	NYSE	VTN	Wed, Nov 21, 2007	13.85	14.01	13.80	14.00
3879	NYSE	VTN	Tue, Nov 20, 2007	13.95	14.00	13.84	13.86
3878	NYSE	VTN	Mon, Nov 19, 2007	15.00	15.00	13.74	13.95
3877	NYSE	VTN	Fri, Nov 16, 2007	13.70	13.83	13.67	13.81
3876	NYSE	VTN	Thu, Nov 15, 2007	14.07	14.07	13.74	13.88
3875	NYSE	VTN	Wed, Nov 14, 2007	14.22	14.29	14.09	14.15
3874	NYSE	VTN	Tue, Nov 13, 2007	14.29	14.36	14.16	14.26
3873	NYSE	VTN	Mon, Nov 12, 2007	14.50	14.50	14.26	14.35
3872	NYSE	VTN	Fri, Nov 9, 2007	14.53	14.58	14.50	14.52
3871	NYSE	VTN	Thu, Nov 8, 2007	14.77	14.77	14.65	14.70
3870	NYSE	VTN	Wed, Nov 7, 2007	14.67	14.75	14.65	14.65
3869	NYSE	VTN	Tue, Nov 6, 2007	14.93	14.93	14.86	14.88
3868	NYSE	VTN	Mon, Nov 5, 2007	13.71	14.92	13.71	14.92
3867	NYSE	VTN	Fri, Nov 2, 2007	14.93	15.01	14.89	14.97
3866	NYSE	VTN	Thu, Nov 1, 2007	15.00	15.09	14.82	14.98
3865	NYSE	VTN	Wed, Oct 31, 2007	14.92	15.00	14.85	15.00
3864	NYSE	VTN	Tue, Oct 30, 2007	14.98	14.98	14.87	14.92
3863	NYSE	VTN	Mon, Oct 29, 2007	14.89	14.99	14.85	14.96
3862	NYSE	VTN	Fri, Oct 26, 2007	14.92	14.98	14.86	14.86
3861	NYSE	VTN	Thu, Oct 25, 2007	15.00	15.05	14.87	14.93
3860	NYSE	VTN	Wed, Oct 24, 2007	15.00	15.10	14.95	15.05
3859	NYSE	VTN	Tue, Oct 23, 2007	15.10	15.10	14.97	15.03
3858	NYSE	VTN	Mon, Oct 22, 2007	15.02	15.09	15.01	15.09
3857	NYSE	VTN	Fri, Oct 19, 2007	15.35	15.35	15.07	15.08
3856	NYSE	VTN	Thu, Oct 18, 2007	15.00	15.59	14.98	15.31
3855	NYSE	VTN	Wed, Oct 17, 2007	14.92	15.00	14.91	14.97
3854	NYSE	VTN	Tue, Oct 16, 2007	15.05	15.05	14.95	14.96
3853	NYSE	VTN	Mon, Oct 15, 2007	15.05	15.08	14.95	15.05
3852	NYSE	VTN	Fri, Oct 12, 2007	15.04	15.21	15.01	15.15
3851	NYSE	VTN	Thu, Oct 11, 2007	14.98	15.04	14.92	15.00
3850	NYSE	VTN	Wed, Oct 10, 2007	14.92	15.03	14.88	15.03
3849	NYSE	VTN	Tue, Oct 9, 2007	15.05	15.14	14.94	15.00
3848	NYSE	VTN	Mon, Oct 8, 2007	15.05	15.12	15.05	15.12
3847	NYSE	VTN	Fri, Oct 5, 2007	15.25	15.25	15.05	15.05
3846	NYSE	VTN	Thu, Oct 4, 2007	14.91	15.30	14.87	15.30
3845	NYSE	VTN	Wed, Oct 3, 2007	15.24	15.24	14.96	15.00
3844	NYSE	VTN	Tue, Oct 2, 2007	15.07	15.21	15.07	15.12
3843	NYSE	VTN	Mon, Oct 1, 2007	14.97	15.19	14.97	15.13
3842	NYSE	VTN	Fri, Sep 28, 2007	15.22	15.22	14.97	14.97
3841	NYSE	VTN	Thu, Sep 27, 2007	14.86	15.54	14.86	14.99
3840	NYSE	VTN	Wed, Sep 26, 2007	14.79	14.85	14.76	14.79
3839	NYSE	VTN	Tue, Sep 25, 2007	14.78	14.91	14.76	14.80
3838	NYSE	VTN	Mon, Sep 24, 2007	14.95	15.08	14.78	14.78
3837	NYSE	VTN	Fri, Sep 21, 2007	15.15	15.37	14.96	14.98
3836	NYSE	VTN	Thu, Sep 20, 2007	15.32	15.33	14.95	15.05
3835	NYSE	VTN	Wed, Sep 19, 2007	15.27	15.27	15.20	15.23
3834	NYSE	VTN	Tue, Sep 18, 2007	15.10	15.33	15.10	15.33
3833	NYSE	VTN	Mon, Sep 17, 2007	15.31	15.33	15.02	15.13
3832	NYSE	VTN	Fri, Sep 14, 2007	15.35	15.35	15.25	15.25
3831	NYSE	VTN	Thu, Sep 13, 2007	15.33	15.37	15.30	15.30
3830	NYSE	VTN	Wed, Sep 12, 2007	15.54	15.54	15.20	15.38
3829	NYSE	VTN	Tue, Sep 11, 2007	15.45	15.56	15.45	15.49
3828	NYSE	VTN	Mon, Sep 10, 2007	15.32	15.50	15.32	15.50
3827	NYSE	VTN	Fri, Sep 7, 2007	15.45	15.55	15.34	15.44
3826	NYSE	VTN	Thu, Sep 6, 2007	15.13	15.39	15.03	15.36
3825	NYSE	VTN	Wed, Sep 5, 2007	15.25	15.26	15.15	15.25
3824	NYSE	VTN	Tue, Sep 4, 2007	15.16	15.25	15.06	15.20
3823	NYSE	VTN	Fri, Aug 31, 2007	15.00	15.00	14.89	14.98
3822	NYSE	VTN	Thu, Aug 30, 2007	14.84	14.93	14.84	14.89
3821	NYSE	VTN	Wed, Aug 29, 2007	14.71	14.95	14.71	14.93
3820	NYSE	VTN	Tue, Aug 28, 2007	14.83	14.83	14.71	14.76
3819	NYSE	VTN	Mon, Aug 27, 2007	14.78	15.08	14.63	14.89
3818	NYSE	VTN	Fri, Aug 24, 2007	14.80	14.86	14.77	14.80
3817	NYSE	VTN	Thu, Aug 23, 2007	14.86	14.87	14.75	14.87
3816	NYSE	VTN	Wed, Aug 22, 2007	15.00	15.00	14.75	14.88
3815	NYSE	VTN	Tue, Aug 21, 2007	14.48	14.85	14.40	14.66
3814	NYSE	VTN	Mon, Aug 20, 2007	14.49	14.49	14.44	14.45
3813	NYSE	VTN	Fri, Aug 17, 2007	14.40	14.50	14.40	14.46
3812	NYSE	VTN	Thu, Aug 16, 2007	14.40	14.40	14.20	14.20
3811	NYSE	VTN	Wed, Aug 15, 2007	14.85	14.85	14.59	14.59
3810	NYSE	VTN	Tue, Aug 14, 2007	14.95	14.99	14.87	14.99
3809	NYSE	VTN	Mon, Aug 13, 2007	15.02	15.02	14.94	14.98
3808	NYSE	VTN	Fri, Aug 10, 2007	15.13	15.14	14.93	15.09
3807	NYSE	VTN	Thu, Aug 9, 2007	14.96	15.11	14.96	15.11
3806	NYSE	VTN	Wed, Aug 8, 2007	15.29	15.29	15.13	15.15
3805	NYSE	VTN	Tue, Aug 7, 2007	15.37	15.40	15.28	15.32
3804	NYSE	VTN	Mon, Aug 6, 2007	15.36	15.39	15.20	15.30
3803	NYSE	VTN	Fri, Aug 3, 2007	15.20	15.29	15.10	15.15
3802	NYSE	VTN	Thu, Aug 2, 2007	15.21	15.25	15.16	15.20
3801	NYSE	VTN	Wed, Aug 1, 2007	15.17	15.27	15.16	15.16
3800	NYSE	VTN	Tue, Jul 31, 2007	15.19	15.21	15.16	15.18
3799	NYSE	VTN	Mon, Jul 30, 2007	15.02	15.17	15.01	15.11
3798	NYSE	VTN	Fri, Jul 27, 2007	15.01	15.21	15.01	15.11
3797	NYSE	VTN	Thu, Jul 26, 2007	15.18	15.20	14.81	15.01
3796	NYSE	VTN	Wed, Jul 25, 2007	15.07	15.13	15.07	15.10
3795	NYSE	VTN	Tue, Jul 24, 2007	15.20	15.20	15.11	15.12
3794	NYSE	VTN	Mon, Jul 23, 2007	15.05	15.20	15.05	15.20
3793	NYSE	VTN	Fri, Jul 20, 2007	15.21	15.21	15.00	15.10
3792	NYSE	VTN	Thu, Jul 19, 2007	15.24	15.24	15.10	15.15
3791	NYSE	VTN	Wed, Jul 18, 2007	15.33	15.40	15.27	15.40
3790	NYSE	VTN	Tue, Jul 17, 2007	15.45	15.48	15.35	15.40
3789	NYSE	VTN	Mon, Jul 16, 2007	15.44	15.50	15.43	15.50
3788	NYSE	VTN	Fri, Jul 13, 2007	15.58	15.58	15.43	15.43
3787	NYSE	VTN	Thu, Jul 12, 2007	15.52	15.59	15.51	15.57
3786	NYSE	VTN	Wed, Jul 11, 2007	15.42	15.56	15.41	15.56
3785	NYSE	VTN	Tue, Jul 10, 2007	15.51	15.56	15.46	15.56
3784	NYSE	VTN	Mon, Jul 9, 2007	15.52	15.60	15.50	15.55
3783	NYSE	VTN	Fri, Jul 6, 2007	15.55	15.59	15.51	15.59
3782	NYSE	VTN	Thu, Jul 5, 2007	15.55	15.61	15.50	15.51
3781	NYSE	VTN	Tue, Jul 3, 2007	15.54	15.65	15.54	15.62
3780	NYSE	VTN	Mon, Jul 2, 2007	15.58	15.63	15.46	15.54
3779	NYSE	VTN	Fri, Jun 29, 2007	15.40	15.59	15.40	15.49
3778	NYSE	VTN	Thu, Jun 28, 2007	15.68	15.68	15.45	15.45
3777	NYSE	VTN	Wed, Jun 27, 2007	15.52	15.55	15.46	15.50
3776	NYSE	VTN	Tue, Jun 26, 2007	15.39	15.55	15.39	15.51
3775	NYSE	VTN	Mon, Jun 25, 2007	15.40	15.52	15.40	15.44
3774	NYSE	VTN	Fri, Jun 22, 2007	15.45	15.50	15.42	15.42
3773	NYSE	VTN	Thu, Jun 21, 2007	15.49	15.50	15.42	15.45
3772	NYSE	VTN	Wed, Jun 20, 2007	15.49	15.50	15.41	15.41
3771	NYSE	VTN	Tue, Jun 19, 2007	15.44	15.50	15.43	15.44
3770	NYSE	VTN	Mon, Jun 18, 2007	15.49	15.49	15.40	15.48
3769	NYSE	VTN	Fri, Jun 15, 2007	15.40	15.48	15.40	15.46
3768	NYSE	VTN	Thu, Jun 14, 2007	15.45	15.50	15.45	15.48
3767	NYSE	VTN	Wed, Jun 13, 2007	15.37	15.53	15.37	15.44
3766	NYSE	VTN	Tue, Jun 12, 2007	15.70	15.73	15.43	15.43
3765	NYSE	VTN	Mon, Jun 11, 2007	15.60	15.62	15.54	15.58
3764	NYSE	VTN	Fri, Jun 8, 2007	15.51	15.59	15.50	15.58
3763	NYSE	VTN	Thu, Jun 7, 2007	15.69	15.70	15.52	15.52
3762	NYSE	VTN	Wed, Jun 6, 2007	15.68	15.75	15.61	15.61
3761	NYSE	VTN	Tue, Jun 5, 2007	15.67	15.74	15.67	15.72
3760	NYSE	VTN	Mon, Jun 4, 2007	15.75	15.76	15.69	15.69
3759	NYSE	VTN	Fri, Jun 1, 2007	15.78	15.78	15.68	15.71
3758	NYSE	VTN	Thu, May 31, 2007	15.83	15.83	15.67	15.68
3757	NYSE	VTN	Wed, May 30, 2007	15.81	15.93	15.67	15.79
3756	NYSE	VTN	Tue, May 29, 2007	15.70	15.93	15.67	15.70
3755	NYSE	VTN	Fri, May 25, 2007	15.57	15.68	15.51	15.67
3754	NYSE	VTN	Thu, May 24, 2007	15.66	15.80	15.66	15.71
3753	NYSE	VTN	Wed, May 23, 2007	15.85	15.85	15.68	15.68
3752	NYSE	VTN	Tue, May 22, 2007	15.82	15.84	15.77	15.77
3751	NYSE	VTN	Mon, May 21, 2007	15.74	15.82	15.74	15.82
3750	NYSE	VTN	Fri, May 18, 2007	15.83	15.84	15.77	15.77
3749	NYSE	VTN	Thu, May 17, 2007	15.88	15.88	15.76	15.80
3748	NYSE	VTN	Wed, May 16, 2007	15.75	15.85	15.75	15.85
3747	NYSE	VTN	Tue, May 15, 2007	15.82	15.88	15.75	15.81
3746	NYSE	VTN	Mon, May 14, 2007	15.93	15.93	15.79	15.81
3745	NYSE	VTN	Fri, May 11, 2007	15.86	15.88	15.75	15.87
3744	NYSE	VTN	Thu, May 10, 2007	15.89	15.91	15.88	15.88
3743	NYSE	VTN	Wed, May 9, 2007	15.87	15.95	15.86	15.87
3742	NYSE	VTN	Tue, May 8, 2007	15.89	15.91	15.88	15.88
3741	NYSE	VTN	Mon, May 7, 2007	15.95	15.95	15.88	15.89
3740	NYSE	VTN	Fri, May 4, 2007	15.87	15.94	15.84	15.89
3739	NYSE	VTN	Thu, May 3, 2007	15.82	15.97	15.82	15.90
3738	NYSE	VTN	Wed, May 2, 2007	15.92	15.98	15.87	15.93
3737	NYSE	VTN	Tue, May 1, 2007	15.92	15.92	15.82	15.90
3736	NYSE	VTN	Mon, Apr 30, 2007	15.93	15.98	15.79	15.91
3735	NYSE	VTN	Fri, Apr 27, 2007	15.93	15.94	15.87	15.88
3734	NYSE	VTN	Thu, Apr 26, 2007	15.85	15.93	15.83	15.89
3733	NYSE	VTN	Wed, Apr 25, 2007	15.93	16.00	15.85	15.93
3732	NYSE	VTN	Tue, Apr 24, 2007	15.89	15.93	15.85	15.93
3731	NYSE	VTN	Mon, Apr 23, 2007	15.79	15.89	15.76	15.84
3730	NYSE	VTN	Fri, Apr 20, 2007	15.89	15.89	15.80	15.82
3729	NYSE	VTN	Thu, Apr 19, 2007	15.80	15.88	15.80	15.88
3728	NYSE	VTN	Wed, Apr 18, 2007	15.78	15.86	15.77	15.80
3727	NYSE	VTN	Tue, Apr 17, 2007	15.73	15.76	15.68	15.69
3726	NYSE	VTN	Mon, Apr 16, 2007	15.76	15.85	15.73	15.73
3725	NYSE	VTN	Fri, Apr 13, 2007	15.80	15.93	15.69	15.76
3724	NYSE	VTN	Thu, Apr 12, 2007	15.76	15.82	15.75	15.79
3723	NYSE	VTN	Wed, Apr 11, 2007	15.88	15.96	15.70	15.74
3722	NYSE	VTN	Tue, Apr 10, 2007	15.79	15.98	15.73	15.98
3721	NYSE	VTN	Mon, Apr 9, 2007	15.75	15.88	15.71	15.78
3720	NYSE	VTN	Thu, Apr 5, 2007	15.80	15.88	15.80	15.84
3719	NYSE	VTN	Wed, Apr 4, 2007	15.72	15.81	15.72	15.81
3718	NYSE	VTN	Tue, Apr 3, 2007	15.73	15.80	15.70	15.80
3717	NYSE	VTN	Mon, Apr 2, 2007	15.71	15.73	15.63	15.73
3716	NYSE	VTN	Fri, Mar 30, 2007	15.68	15.73	15.65	15.66
3715	NYSE	VTN	Thu, Mar 29, 2007	15.68	15.68	15.62	15.62
3714	NYSE	VTN	Wed, Mar 28, 2007	15.63	15.68	15.63	15.65
3713	NYSE	VTN	Tue, Mar 27, 2007	15.61	15.68	15.61	15.68
3712	NYSE	VTN	Mon, Mar 26, 2007	15.66	15.70	15.60	15.68
3711	NYSE	VTN	Fri, Mar 23, 2007	15.65	15.73	15.59	15.65
3710	NYSE	VTN	Thu, Mar 22, 2007	15.70	15.74	15.70	15.71
3709	NYSE	VTN	Wed, Mar 21, 2007	15.64	15.70	15.63	15.70
3708	NYSE	VTN	Tue, Mar 20, 2007	15.64	15.76	15.52	15.64
3707	NYSE	VTN	Mon, Mar 19, 2007	15.65	15.69	15.59	15.65
3706	NYSE	VTN	Fri, Mar 16, 2007	15.67	15.70	15.58	15.66
3705	NYSE	VTN	Thu, Mar 15, 2007	15.70	15.72	15.62	15.64
3704	NYSE	VTN	Wed, Mar 14, 2007	15.70	15.72	15.62	15.71
3703	NYSE	VTN	Tue, Mar 13, 2007	15.75	15.88	15.72	15.72
3702	NYSE	VTN	Mon, Mar 12, 2007	15.78	15.79	15.68	15.73
3701	NYSE	VTN	Fri, Mar 9, 2007	15.70	15.80	15.66	15.74
3700	NYSE	VTN	Thu, Mar 8, 2007	15.77	15.83	15.64	15.71
3699	NYSE	VTN	Wed, Mar 7, 2007	15.75	15.86	15.56	15.73
3698	NYSE	VTN	Tue, Mar 6, 2007	15.82	15.86	15.80	15.83
3697	NYSE	VTN	Mon, Mar 5, 2007	15.82	15.85	15.72	15.82
3696	NYSE	VTN	Fri, Mar 2, 2007	15.78	15.85	15.76	15.78
3695	NYSE	VTN	Thu, Mar 1, 2007	15.74	15.83	15.71	15.71
3694	NYSE	VTN	Wed, Feb 28, 2007	15.78	15.80	15.68	15.80
3693	NYSE	VTN	Tue, Feb 27, 2007	15.63	15.72	15.63	15.70
3692	NYSE	VTN	Mon, Feb 26, 2007	15.70	15.75	15.68	15.69
3691	NYSE	VTN	Fri, Feb 23, 2007	15.71	15.75	15.63	15.75
3690	NYSE	VTN	Thu, Feb 22, 2007	15.78	15.78	15.60	15.63
3689	NYSE	VTN	Wed, Feb 21, 2007	15.67	15.71	15.61	15.71
3688	NYSE	VTN	Tue, Feb 20, 2007	15.72	15.73	15.60	15.60
3687	NYSE	VTN	Fri, Feb 16, 2007	15.60	15.75	15.55	15.72
3686	NYSE	VTN	Thu, Feb 15, 2007	15.77	15.77	15.57	15.61
3685	NYSE	VTN	Wed, Feb 14, 2007	15.55	15.62	15.55	15.62
3684	NYSE	VTN	Tue, Feb 13, 2007	15.56	15.65	15.53	15.60
3683	NYSE	VTN	Mon, Feb 12, 2007	15.75	15.75	15.61	15.68
3682	NYSE	VTN	Fri, Feb 9, 2007	15.61	15.66	15.57	15.62
3681	NYSE	VTN	Thu, Feb 8, 2007	15.61	15.70	15.58	15.67
3680	NYSE	VTN	Wed, Feb 7, 2007	15.58	15.62	15.58	15.61
3679	NYSE	VTN	Tue, Feb 6, 2007	15.58	15.63	15.58	15.62
3678	NYSE	VTN	Mon, Feb 5, 2007	15.59	15.61	15.58	15.59
3677	NYSE	VTN	Fri, Feb 2, 2007	15.56	15.65	15.56	15.65
3676	NYSE	VTN	Thu, Feb 1, 2007	15.60	15.63	15.55	15.63
3675	NYSE	VTN	Wed, Jan 31, 2007	15.57	15.63	15.53	15.55
3674	NYSE	VTN	Tue, Jan 30, 2007	15.55	15.58	15.53	15.53
3673	NYSE	VTN	Mon, Jan 29, 2007	15.54	15.56	15.51	15.52
3672	NYSE	VTN	Fri, Jan 26, 2007	15.65	15.65	15.50	15.50
3671	NYSE	VTN	Thu, Jan 25, 2007	15.58	15.65	15.54	15.56
3670	NYSE	VTN	Wed, Jan 24, 2007	15.59	15.63	15.56	15.62
3669	NYSE	VTN	Tue, Jan 23, 2007	15.68	15.70	15.56	15.57
3668	NYSE	VTN	Mon, Jan 22, 2007	15.72	15.74	15.61	15.61
3667	NYSE	VTN	Fri, Jan 19, 2007	15.73	15.74	15.57	15.70
3666	NYSE	VTN	Thu, Jan 18, 2007	15.52	15.75	15.52	15.61
3665	NYSE	VTN	Wed, Jan 17, 2007	15.65	15.65	15.52	15.61
3664	NYSE	VTN	Tue, Jan 16, 2007	15.48	15.67	15.48	15.57
3663	NYSE	VTN	Fri, Jan 12, 2007	15.55	15.70	15.46	15.65
3662	NYSE	VTN	Thu, Jan 11, 2007	15.71	15.71	15.56	15.64
3661	NYSE	VTN	Wed, Jan 10, 2007	15.65	15.75	15.65	15.74
3660	NYSE	VTN	Tue, Jan 9, 2007	15.68	15.72	15.60	15.65
3659	NYSE	VTN	Mon, Jan 8, 2007	15.60	15.65	15.56	15.58
3658	NYSE	VTN	Fri, Jan 5, 2007	15.53	15.75	15.53	15.58
3657	NYSE	VTN	Thu, Jan 4, 2007	15.61	15.85	15.51	15.52
3656	NYSE	VTN	Wed, Jan 3, 2007	15.48	15.64	15.44	15.62
3655	NYSE	VTN	Fri, Dec 29, 2006	15.35	15.46	15.29	15.46
3654	NYSE	VTN	Thu, Dec 28, 2006	15.25	15.33	15.23	15.29
3653	NYSE	VTN	Wed, Dec 27, 2006	15.25	15.35	15.25	15.29
3652	NYSE	VTN	Tue, Dec 26, 2006	15.33	15.33	15.22	15.26
3651	NYSE	VTN	Fri, Dec 22, 2006	15.16	15.28	15.16	15.27
3650	NYSE	VTN	Thu, Dec 21, 2006	15.16	15.27	15.15	15.16
3649	NYSE	VTN	Wed, Dec 20, 2006	15.05	15.25	15.04	15.15
3648	NYSE	VTN	Tue, Dec 19, 2006	15.16	15.23	15.04	15.05
3647	NYSE	VTN	Mon, Dec 18, 2006	15.20	15.25	15.14	15.20
3646	NYSE	VTN	Fri, Dec 15, 2006	15.19	15.24	15.13	15.20
3645	NYSE	VTN	Thu, Dec 14, 2006	15.20	15.31	15.19	15.19
3644	NYSE	VTN	Wed, Dec 13, 2006	15.45	15.45	15.21	15.25
3643	NYSE	VTN	Tue, Dec 12, 2006	15.44	15.53	15.43	15.50
3642	NYSE	VTN	Mon, Dec 11, 2006	15.38	15.44	15.28	15.41
3641	NYSE	VTN	Fri, Dec 8, 2006	15.40	15.49	15.35	15.41
3640	NYSE	VTN	Thu, Dec 7, 2006	15.40	15.46	15.40	15.43
3639	NYSE	VTN	Wed, Dec 6, 2006	15.50	15.53	15.34	15.40
3638	NYSE	VTN	Tue, Dec 5, 2006	15.47	15.54	15.43	15.48
3637	NYSE	VTN	Mon, Dec 4, 2006	15.43	15.49	15.42	15.49
3636	NYSE	VTN	Fri, Dec 1, 2006	15.36	15.48	15.29	15.44
3635	NYSE	VTN	Thu, Nov 30, 2006	15.19	15.36	15.19	15.32
3634	NYSE	VTN	Wed, Nov 29, 2006	15.31	15.31	15.19	15.29
3633	NYSE	VTN	Tue, Nov 28, 2006	15.20	15.30	15.20	15.29
3632	NYSE	VTN	Mon, Nov 27, 2006	15.30	15.30	15.18	15.20
3631	NYSE	VTN	Fri, Nov 24, 2006	15.27	15.30	15.27	15.30
3630	NYSE	VTN	Wed, Nov 22, 2006	15.20	15.23	15.15	15.22
3629	NYSE	VTN	Tue, Nov 21, 2006	15.20	15.21	15.11	15.18
3628	NYSE	VTN	Mon, Nov 20, 2006	15.23	15.23	15.11	15.18
3627	NYSE	VTN	Fri, Nov 17, 2006	15.22	15.24	15.16	15.16
3626	NYSE	VTN	Thu, Nov 16, 2006	15.20	15.23	15.15	15.19
3625	NYSE	VTN	Wed, Nov 15, 2006	15.21	15.25	15.11	15.14
3624	NYSE	VTN	Tue, Nov 14, 2006	15.05	15.21	15.05	15.21
3623	NYSE	VTN	Mon, Nov 13, 2006	15.05	15.07	15.00	15.06
3622	NYSE	VTN	Fri, Nov 10, 2006	15.10	15.12	15.04	15.07
3621	NYSE	VTN	Thu, Nov 9, 2006	15.05	15.13	14.91	15.06
3620	NYSE	VTN	Wed, Nov 8, 2006	15.18	15.19	15.10	15.10
3619	NYSE	VTN	Tue, Nov 7, 2006	15.14	15.17	15.10	15.12
3618	NYSE	VTN	Mon, Nov 6, 2006	15.08	15.17	15.08	15.11
3617	NYSE	VTN	Fri, Nov 3, 2006	15.20	15.20	15.08	15.10
3616	NYSE	VTN	Thu, Nov 2, 2006	15.23	15.23	15.16	15.20
3615	NYSE	VTN	Wed, Nov 1, 2006	15.11	15.18	15.10	15.18
3614	NYSE	VTN	Tue, Oct 31, 2006	15.13	15.15	15.11	15.12
3613	NYSE	VTN	Mon, Oct 30, 2006	15.22	15.22	15.06	15.07
3612	NYSE	VTN	Fri, Oct 27, 2006	15.14	15.17	15.07	15.13
3611	NYSE	VTN	Thu, Oct 26, 2006	15.00	15.12	14.98	15.06
3610	NYSE	VTN	Wed, Oct 25, 2006	15.07	15.07	15.00	15.04
3609	NYSE	VTN	Tue, Oct 24, 2006	15.03	15.09	14.98	15.07
3608	NYSE	VTN	Mon, Oct 23, 2006	14.99	15.00	14.93	15.00
3607	NYSE	VTN	Fri, Oct 20, 2006	15.01	15.07	15.00	15.01
3606	NYSE	VTN	Thu, Oct 19, 2006	15.07	15.09	14.95	15.02
3605	NYSE	VTN	Wed, Oct 18, 2006	15.07	15.09	14.99	14.99
3604	NYSE	VTN	Tue, Oct 17, 2006	15.10	15.14	15.02	15.02
3603	NYSE	VTN	Mon, Oct 16, 2006	15.02	15.17	14.96	15.11
3602	NYSE	VTN	Fri, Oct 13, 2006	14.98	15.04	14.96	14.96
3601	NYSE	VTN	Thu, Oct 12, 2006	15.04	15.04	14.98	14.98
3600	NYSE	VTN	Wed, Oct 11, 2006	14.95	15.04	14.95	15.04
3599	NYSE	VTN	Tue, Oct 10, 2006	14.98	15.07	14.98	15.07
3598	NYSE	VTN	Mon, Oct 9, 2006	14.97	15.06	14.97	15.03
3597	NYSE	VTN	Fri, Oct 6, 2006	15.01	15.04	14.99	15.03
3596	NYSE	VTN	Thu, Oct 5, 2006	15.10	15.18	14.97	15.01
3595	NYSE	VTN	Wed, Oct 4, 2006	15.05	15.13	15.05	15.10
3594	NYSE	VTN	Tue, Oct 3, 2006	15.12	15.17	15.06	15.07
3593	NYSE	VTN	Mon, Oct 2, 2006	15.12	15.20	15.09	15.16
3592	NYSE	VTN	Fri, Sep 29, 2006	15.15	15.15	14.96	15.11
3591	NYSE	VTN	Thu, Sep 28, 2006	15.04	15.12	15.04	15.10
3590	NYSE	VTN	Wed, Sep 27, 2006	15.01	15.13	15.01	15.13
3589	NYSE	VTN	Tue, Sep 26, 2006	14.99	15.06	14.99	15.03
3588	NYSE	VTN	Mon, Sep 25, 2006	15.09	15.09	15.02	15.04
3587	NYSE	VTN	Fri, Sep 22, 2006	14.96	15.03	14.94	15.00
3586	NYSE	VTN	Thu, Sep 21, 2006	15.03	15.05	15.00	15.05
3585	NYSE	VTN	Wed, Sep 20, 2006	14.97	15.05	14.97	15.03
3584	NYSE	VTN	Tue, Sep 19, 2006	14.93	15.01	14.93	14.96
3583	NYSE	VTN	Mon, Sep 18, 2006	15.05	15.05	14.93	14.97
3582	NYSE	VTN	Fri, Sep 15, 2006	14.92	15.00	14.92	15.00
3581	NYSE	VTN	Thu, Sep 14, 2006	14.95	15.00	14.94	14.97
3580	NYSE	VTN	Wed, Sep 13, 2006	14.97	15.03	14.85	14.95
3579	NYSE	VTN	Tue, Sep 12, 2006	14.96	15.06	14.94	15.02
3578	NYSE	VTN	Mon, Sep 11, 2006	14.97	15.04	14.95	15.03
3577	NYSE	VTN	Fri, Sep 8, 2006	14.94	15.00	14.89	14.98
3576	NYSE	VTN	Thu, Sep 7, 2006	14.98	15.02	14.87	14.90
3575	NYSE	VTN	Wed, Sep 6, 2006	14.98	15.00	14.91	14.93
3574	NYSE	VTN	Tue, Sep 5, 2006	15.08	15.18	15.02	15.08
3573	NYSE	VTN	Fri, Sep 1, 2006	15.06	15.09	15.01	15.06
3572	NYSE	VTN	Thu, Aug 31, 2006	15.04	15.06	14.92	15.06
3571	NYSE	VTN	Wed, Aug 30, 2006	15.00	15.03	14.89	14.94
3570	NYSE	VTN	Tue, Aug 29, 2006	14.96	14.98	14.91	14.98
3569	NYSE	VTN	Mon, Aug 28, 2006	14.91	14.95	14.89	14.95
3568	NYSE	VTN	Fri, Aug 25, 2006	14.82	14.88	14.80	14.88
3567	NYSE	VTN	Thu, Aug 24, 2006	14.85	14.87	14.79	14.84
3566	NYSE	VTN	Wed, Aug 23, 2006	14.85	14.87	14.80	14.85
3565	NYSE	VTN	Tue, Aug 22, 2006	14.82	14.90	14.80	14.83
3564	NYSE	VTN	Mon, Aug 21, 2006	14.82	14.87	14.79	14.79
3563	NYSE	VTN	Fri, Aug 18, 2006	14.79	14.83	14.78	14.79
3562	NYSE	VTN	Thu, Aug 17, 2006	14.87	14.91	14.79	14.79
3561	NYSE	VTN	Wed, Aug 16, 2006	14.83	14.90	14.78	14.81
3560	NYSE	VTN	Tue, Aug 15, 2006	14.76	14.80	14.68	14.79
3559	NYSE	VTN	Mon, Aug 14, 2006	14.90	14.90	14.71	14.76
3558	NYSE	VTN	Fri, Aug 11, 2006	14.55	14.71	14.55	14.65
3557	NYSE	VTN	Thu, Aug 10, 2006	14.65	14.70	14.62	14.67
3556	NYSE	VTN	Wed, Aug 9, 2006	14.68	14.76	14.68	14.73
3555	NYSE	VTN	Tue, Aug 8, 2006	14.80	14.80	14.67	14.69
3554	NYSE	VTN	Mon, Aug 7, 2006	14.80	14.80	14.75	14.80
3553	NYSE	VTN	Fri, Aug 4, 2006	14.67	14.76	14.67	14.74
3552	NYSE	VTN	Thu, Aug 3, 2006	14.70	14.73	14.66	14.68
3551	NYSE	VTN	Wed, Aug 2, 2006	14.59	14.69	14.59	14.69
3550	NYSE	VTN	Tue, Aug 1, 2006	14.55	14.61	14.51	14.55
3549	NYSE	VTN	Mon, Jul 31, 2006	14.58	14.63	14.55	14.55
3548	NYSE	VTN	Fri, Jul 28, 2006	14.50	14.58	14.44	14.55
3547	NYSE	VTN	Thu, Jul 27, 2006	14.41	14.50	14.41	14.48
3546	NYSE	VTN	Wed, Jul 26, 2006	14.43	14.47	14.37	14.41
3545	NYSE	VTN	Tue, Jul 25, 2006	14.38	14.43	14.37	14.42
3544	NYSE	VTN	Mon, Jul 24, 2006	14.40	14.43	14.35	14.39
3543	NYSE	VTN	Fri, Jul 21, 2006	14.34	14.43	14.34	14.38
3542	NYSE	VTN	Thu, Jul 20, 2006	14.35	14.45	14.34	14.37
3541	NYSE	VTN	Wed, Jul 19, 2006	14.51	14.53	14.37	14.37
3540	NYSE	VTN	Tue, Jul 18, 2006	14.45	14.52	14.42	14.47
3539	NYSE	VTN	Mon, Jul 17, 2006	14.47	14.51	14.45	14.45
3538	NYSE	VTN	Fri, Jul 14, 2006	14.40	14.43	14.35	14.43
3537	NYSE	VTN	Thu, Jul 13, 2006	14.40	14.44	14.31	14.32
3536	NYSE	VTN	Wed, Jul 12, 2006	14.40	14.44	14.36	14.40
3535	NYSE	VTN	Tue, Jul 11, 2006	14.44	14.51	14.44	14.48
3534	NYSE	VTN	Mon, Jul 10, 2006	14.49	14.50	14.44	14.44
3533	NYSE	VTN	Fri, Jul 7, 2006	14.44	14.48	14.43	14.48
3532	NYSE	VTN	Thu, Jul 6, 2006	14.32	14.48	14.32	14.48
3531	NYSE	VTN	Wed, Jul 5, 2006	14.42	14.48	14.40	14.42
3530	NYSE	VTN	Mon, Jul 3, 2006	14.25	14.47	14.25	14.47
3529	NYSE	VTN	Fri, Jun 30, 2006	14.20	14.31	14.19	14.31
3528	NYSE	VTN	Thu, Jun 29, 2006	14.20	14.25	14.17	14.17
3527	NYSE	VTN	Wed, Jun 28, 2006	14.11	14.23	14.08	14.21
3526	NYSE	VTN	Tue, Jun 27, 2006	14.30	14.34	14.15	14.21
3525	NYSE	VTN	Mon, Jun 26, 2006	14.12	14.27	14.12	14.25
3524	NYSE	VTN	Fri, Jun 23, 2006	14.21	14.25	14.13	14.14
3523	NYSE	VTN	Thu, Jun 22, 2006	14.31	14.31	14.21	14.21
3522	NYSE	VTN	Wed, Jun 21, 2006	14.29	14.35	14.25	14.31
3521	NYSE	VTN	Tue, Jun 20, 2006	14.30	14.37	14.27	14.29
3520	NYSE	VTN	Mon, Jun 19, 2006	14.29	14.38	14.29	14.34
3519	NYSE	VTN	Fri, Jun 16, 2006	14.33	14.37	14.25	14.30
3518	NYSE	VTN	Thu, Jun 15, 2006	14.29	14.38	14.29	14.35
3517	NYSE	VTN	Wed, Jun 14, 2006	14.40	14.40	14.30	14.31
3516	NYSE	VTN	Tue, Jun 13, 2006	14.51	14.54	14.45	14.45
3515	NYSE	VTN	Mon, Jun 12, 2006	14.55	14.59	14.53	14.56
3514	NYSE	VTN	Fri, Jun 9, 2006	14.52	14.56	14.45	14.56
3513	NYSE	VTN	Thu, Jun 8, 2006	14.52	14.57	14.52	14.55
3512	NYSE	VTN	Wed, Jun 7, 2006	14.48	14.56	14.48	14.52
3511	NYSE	VTN	Tue, Jun 6, 2006	14.60	14.60	14.55	14.56
3510	NYSE	VTN	Mon, Jun 5, 2006	14.55	14.66	14.45	14.60
3509	NYSE	VTN	Fri, Jun 2, 2006	14.52	14.66	14.51	14.61
3508	NYSE	VTN	Thu, Jun 1, 2006	14.55	14.64	14.48	14.59
3507	NYSE	VTN	Wed, May 31, 2006	14.55	14.55	14.51	14.55
3506	NYSE	VTN	Tue, May 30, 2006	14.45	14.52	14.45	14.51
3505	NYSE	VTN	Fri, May 26, 2006	14.34	14.46	14.34	14.45
3504	NYSE	VTN	Thu, May 25, 2006	14.41	14.49	14.35	14.39
3503	NYSE	VTN	Wed, May 24, 2006	14.41	14.50	14.41	14.46
3502	NYSE	VTN	Tue, May 23, 2006	14.49	14.51	14.41	14.41
3501	NYSE	VTN	Mon, May 22, 2006	14.40	14.52	14.40	14.50
3500	NYSE	VTN	Fri, May 19, 2006	14.45	14.54	14.43	14.50
3499	NYSE	VTN	Thu, May 18, 2006	14.40	14.50	14.40	14.48
3498	NYSE	VTN	Wed, May 17, 2006	14.55	14.55	14.50	14.50
3497	NYSE	VTN	Tue, May 16, 2006	14.60	14.60	14.56	14.57
3496	NYSE	VTN	Mon, May 15, 2006	14.60	14.64	14.55	14.64
3495	NYSE	VTN	Fri, May 12, 2006	14.70	14.70	14.52	14.54
3494	NYSE	VTN	Thu, May 11, 2006	14.64	14.64	14.60	14.60
3493	NYSE	VTN	Wed, May 10, 2006	14.70	14.73	14.62	14.64
3492	NYSE	VTN	Tue, May 9, 2006	14.77	14.77	14.70	14.70
3491	NYSE	VTN	Mon, May 8, 2006	14.80	14.80	14.76	14.77
3490	NYSE	VTN	Fri, May 5, 2006	14.79	14.88	14.79	14.85
3489	NYSE	VTN	Thu, May 4, 2006	14.83	14.87	14.78	14.79
3488	NYSE	VTN	Wed, May 3, 2006	14.90	15.00	14.87	14.87
3487	NYSE	VTN	Tue, May 2, 2006	14.86	14.95	14.86	14.93
3486	NYSE	VTN	Mon, May 1, 2006	15.00	15.08	14.96	14.96
3485	NYSE	VTN	Fri, Apr 28, 2006	14.96	15.03	14.93	15.03
3484	NYSE	VTN	Thu, Apr 27, 2006	14.90	14.95	14.85	14.91
3483	NYSE	VTN	Wed, Apr 26, 2006	14.90	14.97	14.90	14.91
3482	NYSE	VTN	Tue, Apr 25, 2006	14.96	14.98	14.90	14.92
3481	NYSE	VTN	Mon, Apr 24, 2006	14.93	14.95	14.87	14.94
3480	NYSE	VTN	Fri, Apr 21, 2006	14.90	14.94	14.85	14.89
3479	NYSE	VTN	Thu, Apr 20, 2006	14.90	14.98	14.78	14.93
3478	NYSE	VTN	Wed, Apr 19, 2006	14.92	14.96	14.88	14.93
3477	NYSE	VTN	Tue, Apr 18, 2006	14.90	14.95	14.86	14.94
3476	NYSE	VTN	Mon, Apr 17, 2006	14.95	15.00	14.91	14.93
3475	NYSE	VTN	Thu, Apr 13, 2006	14.96	15.00	14.94	14.94
3474	NYSE	VTN	Wed, Apr 12, 2006	15.00	15.02	14.98	15.00
3473	NYSE	VTN	Tue, Apr 11, 2006	15.02	15.07	15.00	15.04
3472	NYSE	VTN	Mon, Apr 10, 2006	15.08	15.25	15.06	15.11
3471	NYSE	VTN	Fri, Apr 7, 2006	15.15	15.20	15.10	15.10
3470	NYSE	VTN	Thu, Apr 6, 2006	15.19	15.21	15.17	15.17
3469	NYSE	VTN	Wed, Apr 5, 2006	15.20	15.21	15.16	15.21
3468	NYSE	VTN	Tue, Apr 4, 2006	15.27	15.27	15.13	15.18
3467	NYSE	VTN	Mon, Apr 3, 2006	15.22	15.29	15.15	15.27
3466	NYSE	VTN	Fri, Mar 31, 2006	15.21	15.27	15.18	15.19
3465	NYSE	VTN	Thu, Mar 30, 2006	15.25	15.28	15.18	15.18
3464	NYSE	VTN	Wed, Mar 29, 2006	15.26	15.29	15.22	15.22
3463	NYSE	VTN	Tue, Mar 28, 2006	15.30	15.32	15.24	15.29
3462	NYSE	VTN	Mon, Mar 27, 2006	15.27	15.33	15.24	15.25
3461	NYSE	VTN	Fri, Mar 24, 2006	15.25	15.33	15.23	15.23
3460	NYSE	VTN	Thu, Mar 23, 2006	15.27	15.33	15.22	15.26
3459	NYSE	VTN	Wed, Mar 22, 2006	15.31	15.33	15.25	15.25
3458	NYSE	VTN	Tue, Mar 21, 2006	15.33	15.33	15.26	15.31
3457	NYSE	VTN	Mon, Mar 20, 2006	15.26	15.52	15.26	15.31
3456	NYSE	VTN	Fri, Mar 17, 2006	15.20	15.31	15.18	15.22
3455	NYSE	VTN	Thu, Mar 16, 2006	15.20	15.28	15.19	15.20
3454	NYSE	VTN	Wed, Mar 15, 2006	15.24	15.24	15.18	15.20
3453	NYSE	VTN	Tue, Mar 14, 2006	15.22	15.30	15.19	15.24
3452	NYSE	VTN	Mon, Mar 13, 2006	15.20	15.29	15.20	15.24
3451	NYSE	VTN	Fri, Mar 10, 2006	15.40	15.40	15.22	15.24
3450	NYSE	VTN	Thu, Mar 9, 2006	15.14	15.34	15.14	15.30
3449	NYSE	VTN	Wed, Mar 8, 2006	15.21	15.30	15.21	15.21
3448	NYSE	VTN	Tue, Mar 7, 2006	15.25	15.25	15.02	15.21
3447	NYSE	VTN	Mon, Mar 6, 2006	15.29	15.29	15.22	15.22
3446	NYSE	VTN	Fri, Mar 3, 2006	15.41	15.45	15.32	15.32
3445	NYSE	VTN	Thu, Mar 2, 2006	15.50	15.55	15.44	15.45
3444	NYSE	VTN	Wed, Mar 1, 2006	15.53	15.58	15.45	15.45
3443	NYSE	VTN	Tue, Feb 28, 2006	15.50	15.50	15.45	15.50
3442	NYSE	VTN	Mon, Feb 27, 2006	15.28	15.51	15.28	15.45
3441	NYSE	VTN	Fri, Feb 24, 2006	15.32	15.36	15.30	15.33
3440	NYSE	VTN	Thu, Feb 23, 2006	15.45	15.45	15.29	15.32
3439	NYSE	VTN	Wed, Feb 22, 2006	15.34	15.42	15.29	15.40
3438	NYSE	VTN	Tue, Feb 21, 2006	15.25	15.33	15.22	15.33
3437	NYSE	VTN	Fri, Feb 17, 2006	15.23	15.25	15.20	15.25
3436	NYSE	VTN	Thu, Feb 16, 2006	15.22	15.25	15.16	15.24
3435	NYSE	VTN	Wed, Feb 15, 2006	15.16	15.20	15.12	15.20
3434	NYSE	VTN	Tue, Feb 14, 2006	15.03	15.16	15.03	15.16
3433	NYSE	VTN	Mon, Feb 13, 2006	14.98	15.07	14.98	15.03
3432	NYSE	VTN	Fri, Feb 10, 2006	14.91	15.08	14.91	15.08
3431	NYSE	VTN	Thu, Feb 9, 2006	15.17	15.17	15.05	15.08
3430	NYSE	VTN	Wed, Feb 8, 2006	15.15	15.16	15.09	15.09
3429	NYSE	VTN	Tue, Feb 7, 2006	15.05	15.20	15.03	15.11
3428	NYSE	VTN	Mon, Feb 6, 2006	15.17	15.17	14.99	15.02
3427	NYSE	VTN	Fri, Feb 3, 2006	15.12	15.16	15.07	15.16
3426	NYSE	VTN	Thu, Feb 2, 2006	15.15	15.22	15.14	15.14
3425	NYSE	VTN	Wed, Feb 1, 2006	15.11	15.20	15.11	15.18
3424	NYSE	VTN	Tue, Jan 31, 2006	15.17	15.17	15.12	15.13
3423	NYSE	VTN	Mon, Jan 30, 2006	15.07	15.12	15.07	15.12
3422	NYSE	VTN	Fri, Jan 27, 2006	15.07	15.07	15.01	15.07
3421	NYSE	VTN	Thu, Jan 26, 2006	15.02	15.09	15.00	15.05
3420	NYSE	VTN	Wed, Jan 25, 2006	15.10	15.10	15.05	15.07
3419	NYSE	VTN	Tue, Jan 24, 2006	15.10	15.11	15.08	15.10
3418	NYSE	VTN	Mon, Jan 23, 2006	15.06	15.12	15.03	15.10
3417	NYSE	VTN	Fri, Jan 20, 2006	15.07	15.09	15.04	15.07
3416	NYSE	VTN	Thu, Jan 19, 2006	15.06	15.11	15.02	15.02
3415	NYSE	VTN	Wed, Jan 18, 2006	15.00	15.08	15.00	15.06
3414	NYSE	VTN	Tue, Jan 17, 2006	15.01	15.03	14.97	15.00
3413	NYSE	VTN	Fri, Jan 13, 2006	14.90	14.97	14.90	14.91
3412	NYSE	VTN	Thu, Jan 12, 2006	14.90	14.95	14.87	14.92
3411	NYSE	VTN	Wed, Jan 11, 2006	14.86	14.94	14.82	14.83
3410	NYSE	VTN	Tue, Jan 10, 2006	15.00	15.06	14.84	14.91
3409	NYSE	VTN	Mon, Jan 9, 2006	14.94	15.05	14.94	15.00
3408	NYSE	VTN	Fri, Jan 6, 2006	14.84	14.94	14.78	14.94
3407	NYSE	VTN	Thu, Jan 5, 2006	14.83	14.90	14.80	14.84
3406	NYSE	VTN	Wed, Jan 4, 2006	14.81	14.84	14.80	14.84
3405	NYSE	VTN	Tue, Jan 3, 2006	14.79	14.95	14.73	14.80
3404	NYSE	VTN	Fri, Dec 30, 2005	14.86	14.88	14.72	14.75
3403	NYSE	VTN	Thu, Dec 29, 2005	14.63	14.71	14.59	14.67
3402	NYSE	VTN	Wed, Dec 28, 2005	14.58	14.62	14.54	14.58
3401	NYSE	VTN	Tue, Dec 27, 2005	14.50	14.62	14.50	14.59
3400	NYSE	VTN	Fri, Dec 23, 2005	14.35	14.43	14.32	14.42
3399	NYSE	VTN	Thu, Dec 22, 2005	14.35	14.37	14.30	14.30
3398	NYSE	VTN	Wed, Dec 21, 2005	14.30	14.35	14.27	14.31
3397	NYSE	VTN	Tue, Dec 20, 2005	14.35	14.38	14.30	14.30
3396	NYSE	VTN	Mon, Dec 19, 2005	14.32	14.39	14.32	14.35
3395	NYSE	VTN	Fri, Dec 16, 2005	14.33	14.47	14.32	14.35
3394	NYSE	VTN	Thu, Dec 15, 2005	14.44	14.45	14.30	14.34
3393	NYSE	VTN	Wed, Dec 14, 2005	14.35	14.44	14.35	14.38
3392	NYSE	VTN	Tue, Dec 13, 2005	14.46	14.46	14.35	14.37
3391	NYSE	VTN	Mon, Dec 12, 2005	14.71	14.76	14.63	14.72
3390	NYSE	VTN	Fri, Dec 9, 2005	14.75	14.84	14.70	14.81
3389	NYSE	VTN	Thu, Dec 8, 2005	14.71	14.76	14.71	14.73
3388	NYSE	VTN	Wed, Dec 7, 2005	14.79	14.80	14.71	14.80
3387	NYSE	VTN	Tue, Dec 6, 2005	14.77	14.82	14.70	14.82
3386	NYSE	VTN	Mon, Dec 5, 2005	14.78	14.82	14.75	14.77
3385	NYSE	VTN	Fri, Dec 2, 2005	14.82	14.85	14.76	14.82
3384	NYSE	VTN	Thu, Dec 1, 2005	14.87	14.88	14.76	14.82
3383	NYSE	VTN	Wed, Nov 30, 2005	14.75	14.90	14.75	14.90
3382	NYSE	VTN	Tue, Nov 29, 2005	14.75	14.77	14.68	14.70
3381	NYSE	VTN	Mon, Nov 28, 2005	14.75	14.75	14.62	14.73
3380	NYSE	VTN	Fri, Nov 25, 2005	14.70	14.77	14.68	14.68
3379	NYSE	VTN	Wed, Nov 23, 2005	14.65	14.70	14.60	14.65
3378	NYSE	VTN	Tue, Nov 22, 2005	14.60	14.67	14.53	14.60
3377	NYSE	VTN	Mon, Nov 21, 2005	14.68	14.68	14.57	14.66
3376	NYSE	VTN	Fri, Nov 18, 2005	14.65	14.65	14.57	14.62
3375	NYSE	VTN	Thu, Nov 17, 2005	14.60	14.71	14.52	14.62
3374	NYSE	VTN	Wed, Nov 16, 2005	14.64	14.67	14.59	14.62
3373	NYSE	VTN	Tue, Nov 15, 2005	14.70	14.70	14.54	14.65
3372	NYSE	VTN	Mon, Nov 14, 2005	14.65	14.74	14.57	14.70
3371	NYSE	VTN	Fri, Nov 11, 2005	14.70	14.80	14.65	14.67
3370	NYSE	VTN	Thu, Nov 10, 2005	14.87	14.87	14.70	14.74
3369	NYSE	VTN	Wed, Nov 9, 2005	15.06	15.08	14.93	14.93
3368	NYSE	VTN	Tue, Nov 8, 2005	15.01	15.07	15.00	15.02
3367	NYSE	VTN	Mon, Nov 7, 2005	15.12	15.16	15.02	15.09
3366	NYSE	VTN	Fri, Nov 4, 2005	15.12	15.13	15.00	15.10
3365	NYSE	VTN	Thu, Nov 3, 2005	15.19	15.19	15.09	15.16
3364	NYSE	VTN	Wed, Nov 2, 2005	15.30	15.30	15.15	15.16
3363	NYSE	VTN	Tue, Nov 1, 2005	15.61	15.61	15.37	15.38
3362	NYSE	VTN	Mon, Oct 31, 2005	15.69	15.69	15.56	15.57
3361	NYSE	VTN	Fri, Oct 28, 2005	15.50	15.59	15.45	15.59
3360	NYSE	VTN	Thu, Oct 27, 2005	15.33	15.49	15.33	15.49
3359	NYSE	VTN	Wed, Oct 26, 2005	15.37	15.40	15.20	15.23
3358	NYSE	VTN	Tue, Oct 25, 2005	15.36	15.36	15.36	15.36
3357	NYSE	VTN	Mon, Oct 24, 2005	15.40	15.42	15.35	15.42
3356	NYSE	VTN	Fri, Oct 21, 2005	15.34	15.40	15.34	15.40
3355	NYSE	VTN	Thu, Oct 20, 2005	15.33	15.36	15.33	15.34
3354	NYSE	VTN	Wed, Oct 19, 2005	15.40	15.40	15.35	15.35
3353	NYSE	VTN	Tue, Oct 18, 2005	15.48	15.55	15.38	15.39
3352	NYSE	VTN	Mon, Oct 17, 2005	15.75	15.75	15.55	15.58
3351	NYSE	VTN	Fri, Oct 14, 2005	15.70	15.75	15.70	15.75
3350	NYSE	VTN	Thu, Oct 13, 2005	15.80	15.80	15.65	15.70
3349	NYSE	VTN	Wed, Oct 12, 2005	15.77	15.85	15.74	15.80
3348	NYSE	VTN	Tue, Oct 11, 2005	15.95	15.95	15.85	15.90
3347	NYSE	VTN	Mon, Oct 10, 2005	15.90	15.90	15.90	15.90
3346	NYSE	VTN	Fri, Oct 7, 2005	15.81	15.88	15.74	15.84
3345	NYSE	VTN	Thu, Oct 6, 2005	15.82	15.90	15.82	15.90
3344	NYSE	VTN	Wed, Oct 5, 2005	15.89	15.89	15.80	15.87
3343	NYSE	VTN	Tue, Oct 4, 2005	15.85	15.85	15.85	15.85
3342	NYSE	VTN	Mon, Oct 3, 2005	15.78	15.89	15.74	15.79
3341	NYSE	VTN	Fri, Sep 30, 2005	15.87	15.87	15.87	15.87
3340	NYSE	VTN	Thu, Sep 29, 2005	15.80	15.86	15.71	15.81
3339	NYSE	VTN	Wed, Sep 28, 2005	15.71	15.79	15.71	15.79
3338	NYSE	VTN	Tue, Sep 27, 2005	15.68	15.76	15.61	15.76
3337	NYSE	VTN	Mon, Sep 26, 2005	15.85	15.85	15.61	15.63
3336	NYSE	VTN	Fri, Sep 23, 2005	15.69	15.70	15.65	15.65
3335	NYSE	VTN	Thu, Sep 22, 2005	15.78	15.78	15.64	15.67
3334	NYSE	VTN	Wed, Sep 21, 2005	15.77	15.77	15.76	15.76
3333	NYSE	VTN	Tue, Sep 20, 2005	15.72	15.74	15.66	15.67
3332	NYSE	VTN	Mon, Sep 19, 2005	15.75	15.75	15.57	15.67
3331	NYSE	VTN	Fri, Sep 16, 2005	15.83	15.83	15.71	15.71
3330	NYSE	VTN	Thu, Sep 15, 2005	15.95	15.95	15.77	15.77
3329	NYSE	VTN	Wed, Sep 14, 2005	15.90	15.95	15.90	15.95
3328	NYSE	VTN	Tue, Sep 13, 2005	16.02	16.02	15.84	15.89
3327	NYSE	VTN	Mon, Sep 12, 2005	16.14	16.14	16.07	16.10
3326	NYSE	VTN	Fri, Sep 9, 2005	16.17	16.17	16.12	16.13
3325	NYSE	VTN	Thu, Sep 8, 2005	16.20	16.20	16.08	16.12
3324	NYSE	VTN	Wed, Sep 7, 2005	16.20	16.20	16.19	16.20
3323	NYSE	VTN	Tue, Sep 6, 2005	16.14	16.22	16.12	16.15
3322	NYSE	VTN	Fri, Sep 2, 2005	16.25	16.25	16.03	16.19
3321	NYSE	VTN	Thu, Sep 1, 2005	16.10	16.24	16.10	16.15
3320	NYSE	VTN	Wed, Aug 31, 2005	16.15	16.16	16.00	16.05
3319	NYSE	VTN	Tue, Aug 30, 2005	16.19	16.19	16.01	16.05
3318	NYSE	VTN	Mon, Aug 29, 2005	16.06	16.20	16.06	16.15
3317	NYSE	VTN	Fri, Aug 26, 2005	16.06	16.10	16.00	16.05
3316	NYSE	VTN	Thu, Aug 25, 2005	16.05	16.05	16.00	16.00
3315	NYSE	VTN	Wed, Aug 24, 2005	15.86	15.98	15.86	15.98
3314	NYSE	VTN	Tue, Aug 23, 2005	15.77	15.90	15.77	15.90
3313	NYSE	VTN	Mon, Aug 22, 2005	15.74	15.84	15.74	15.80
3312	NYSE	VTN	Fri, Aug 19, 2005	15.80	15.84	15.70	15.84
3311	NYSE	VTN	Thu, Aug 18, 2005	15.79	15.79	15.70	15.70
3310	NYSE	VTN	Wed, Aug 17, 2005	15.72	15.72	15.68	15.68
3309	NYSE	VTN	Tue, Aug 16, 2005	15.65	15.73	15.64	15.73
3308	NYSE	VTN	Mon, Aug 15, 2005	15.63	15.69	15.63	15.69
3307	NYSE	VTN	Fri, Aug 12, 2005	15.75	15.75	15.68	15.68
3306	NYSE	VTN	Thu, Aug 11, 2005	15.70	15.71	15.63	15.71
3305	NYSE	VTN	Wed, Aug 10, 2005	15.65	15.76	15.65	15.76
3304	NYSE	VTN	Tue, Aug 9, 2005	15.78	15.78	15.64	15.65
3303	NYSE	VTN	Mon, Aug 8, 2005	15.80	15.80	15.75	15.78
3302	NYSE	VTN	Fri, Aug 5, 2005	15.85	15.85	15.76	15.80
3301	NYSE	VTN	Thu, Aug 4, 2005	15.83	15.83	15.80	15.80
3300	NYSE	VTN	Wed, Aug 3, 2005	15.89	15.89	15.82	15.82
3299	NYSE	VTN	Tue, Aug 2, 2005	15.89	15.89	15.80	15.87
3298	NYSE	VTN	Mon, Aug 1, 2005	15.86	15.89	15.86	15.89
3297	NYSE	VTN	Fri, Jul 29, 2005	15.88	15.88	15.81	15.86
3296	NYSE	VTN	Thu, Jul 28, 2005	15.82	15.85	15.68	15.85
3295	NYSE	VTN	Wed, Jul 27, 2005	15.74	15.82	15.65	15.82
3294	NYSE	VTN	Tue, Jul 26, 2005	15.85	15.85	15.65	15.70
3293	NYSE	VTN	Mon, Jul 25, 2005	15.86	15.88	15.65	15.66
3292	NYSE	VTN	Fri, Jul 22, 2005	15.83	15.87	15.79	15.86
3291	NYSE	VTN	Thu, Jul 21, 2005	15.83	15.83	15.74	15.75
3290	NYSE	VTN	Wed, Jul 20, 2005	15.89	15.89	15.78	15.78
3289	NYSE	VTN	Tue, Jul 19, 2005	15.81	15.82	15.79	15.82
3288	NYSE	VTN	Mon, Jul 18, 2005	15.90	15.90	15.81	15.82
3287	NYSE	VTN	Fri, Jul 15, 2005	15.90	15.90	15.83	15.90
3286	NYSE	VTN	Thu, Jul 14, 2005	15.95	16.00	15.84	15.84
3285	NYSE	VTN	Wed, Jul 13, 2005	15.90	15.90	15.85	15.90
3284	NYSE	VTN	Tue, Jul 12, 2005	15.80	15.95	15.80	15.92
3283	NYSE	VTN	Mon, Jul 11, 2005	15.95	15.95	15.81	15.81
3282	NYSE	VTN	Fri, Jul 8, 2005	16.05	16.05	15.88	15.88
3281	NYSE	VTN	Thu, Jul 7, 2005	15.75	15.85	15.71	15.85
3280	NYSE	VTN	Wed, Jul 6, 2005	15.75	15.75	15.72	15.73
3279	NYSE	VTN	Tue, Jul 5, 2005	15.66	15.74	15.66	15.74
3278	NYSE	VTN	Fri, Jul 1, 2005	15.69	15.70	15.67	15.68
3277	NYSE	VTN	Thu, Jun 30, 2005	15.63	15.75	15.63	15.66
3276	NYSE	VTN	Wed, Jun 29, 2005	15.58	15.63	15.56	15.62
3275	NYSE	VTN	Tue, Jun 28, 2005	15.61	15.61	15.51	15.55
3274	NYSE	VTN	Mon, Jun 27, 2005	15.49	15.60	15.49	15.60
3273	NYSE	VTN	Fri, Jun 24, 2005	15.47	15.48	15.37	15.48
3272	NYSE	VTN	Thu, Jun 23, 2005	15.40	15.47	15.35	15.47
3271	NYSE	VTN	Wed, Jun 22, 2005	15.40	15.41	15.35	15.40
3270	NYSE	VTN	Tue, Jun 21, 2005	15.46	15.49	15.35	15.44
3269	NYSE	VTN	Mon, Jun 20, 2005	15.42	15.50	15.39	15.49
3268	NYSE	VTN	Fri, Jun 17, 2005	15.51	15.51	15.38	15.38
3267	NYSE	VTN	Thu, Jun 16, 2005	15.56	15.60	15.43	15.45
3266	NYSE	VTN	Wed, Jun 15, 2005	15.71	15.72	15.51	15.56
3265	NYSE	VTN	Tue, Jun 14, 2005	15.77	15.77	15.67	15.67
3264	NYSE	VTN	Mon, Jun 13, 2005	15.75	15.75	15.68	15.68
3263	NYSE	VTN	Fri, Jun 10, 2005	15.60	15.75	15.60	15.75
3262	NYSE	VTN	Thu, Jun 9, 2005	15.72	15.75	15.59	15.70
3261	NYSE	VTN	Wed, Jun 8, 2005	15.68	15.75	15.68	15.74
3260	NYSE	VTN	Tue, Jun 7, 2005	15.69	15.77	15.67	15.72
3259	NYSE	VTN	Mon, Jun 6, 2005	15.85	15.85	15.60	15.66
3258	NYSE	VTN	Fri, Jun 3, 2005	15.76	15.85	15.76	15.85
3257	NYSE	VTN	Thu, Jun 2, 2005	15.71	15.81	15.70	15.81
3256	NYSE	VTN	Wed, Jun 1, 2005	15.66	15.71	15.57	15.71
3255	NYSE	VTN	Tue, May 31, 2005	15.64	15.67	15.63	15.66
3254	NYSE	VTN	Fri, May 27, 2005	15.62	15.63	15.50	15.63
3253	NYSE	VTN	Thu, May 26, 2005	15.62	15.62	15.45	15.51
3252	NYSE	VTN	Wed, May 25, 2005	15.50	15.60	15.30	15.60
3251	NYSE	VTN	Tue, May 24, 2005	15.48	15.48	15.46	15.46
3250	NYSE	VTN	Mon, May 23, 2005	15.41	15.48	15.41	15.48
3249	NYSE	VTN	Fri, May 20, 2005	15.49	15.49	15.43	15.43
3248	NYSE	VTN	Thu, May 19, 2005	15.48	15.49	15.42	15.49
3247	NYSE	VTN	Wed, May 18, 2005	15.30	15.47	15.30	15.47
3246	NYSE	VTN	Tue, May 17, 2005	15.28	15.31	15.21	15.31
3245	NYSE	VTN	Mon, May 16, 2005	15.35	15.38	15.23	15.30
3244	NYSE	VTN	Fri, May 13, 2005	15.34	15.39	15.34	15.39
3243	NYSE	VTN	Thu, May 12, 2005	15.20	15.36	15.20	15.35
3242	NYSE	VTN	Wed, May 11, 2005	15.12	15.27	15.12	15.21
3241	NYSE	VTN	Tue, May 10, 2005	15.18	15.26	15.12	15.15
3240	NYSE	VTN	Mon, May 9, 2005	15.09	15.16	15.06	15.12
3239	NYSE	VTN	Fri, May 6, 2005	15.18	15.18	15.07	15.08
3238	NYSE	VTN	Thu, May 5, 2005	15.35	15.37	15.20	15.20
3237	NYSE	VTN	Wed, May 4, 2005	15.25	15.28	15.22	15.26
3236	NYSE	VTN	Tue, May 3, 2005	15.28	15.28	15.25	15.25
3235	NYSE	VTN	Mon, May 2, 2005	15.22	15.27	15.20	15.27
3234	NYSE	VTN	Fri, Apr 29, 2005	15.16	15.22	15.16	15.20
3233	NYSE	VTN	Thu, Apr 28, 2005	15.10	15.13	15.06	15.13
3232	NYSE	VTN	Wed, Apr 27, 2005	15.14	15.14	15.02	15.07
3231	NYSE	VTN	Tue, Apr 26, 2005	15.10	15.14	15.06	15.13
3230	NYSE	VTN	Mon, Apr 25, 2005	15.04	15.08	15.04	15.08
3229	NYSE	VTN	Fri, Apr 22, 2005	14.96	15.03	14.93	15.03
3228	NYSE	VTN	Thu, Apr 21, 2005	14.99	15.01	14.99	15.01
3227	NYSE	VTN	Wed, Apr 20, 2005	14.99	15.01	14.93	14.99
3226	NYSE	VTN	Tue, Apr 19, 2005	14.90	14.98	14.90	14.98
3225	NYSE	VTN	Mon, Apr 18, 2005	14.79	14.90	14.79	14.88
3224	NYSE	VTN	Fri, Apr 15, 2005	14.83	14.83	14.78	14.79
3223	NYSE	VTN	Thu, Apr 14, 2005	14.79	14.80	14.74	14.80
3222	NYSE	VTN	Wed, Apr 13, 2005	14.76	14.79	14.76	14.79
3221	NYSE	VTN	Tue, Apr 12, 2005	14.79	14.84	14.75	14.84
3220	NYSE	VTN	Mon, Apr 11, 2005	14.83	14.88	14.80	14.81
3219	NYSE	VTN	Fri, Apr 8, 2005	14.79	14.79	14.79	14.79
3218	NYSE	VTN	Thu, Apr 7, 2005	14.89	14.91	14.82	14.82
3217	NYSE	VTN	Wed, Apr 6, 2005	14.85	14.93	14.79	14.90
3216	NYSE	VTN	Tue, Apr 5, 2005	14.74	14.85	14.73	14.84
3215	NYSE	VTN	Mon, Apr 4, 2005	14.80	14.83	14.75	14.75
3214	NYSE	VTN	Fri, Apr 1, 2005	14.73	14.88	14.70	14.70
3213	NYSE	VTN	Thu, Mar 31, 2005	14.66	14.73	14.65	14.70
3212	NYSE	VTN	Wed, Mar 30, 2005	14.56	14.65	14.55	14.65
3211	NYSE	VTN	Tue, Mar 29, 2005	14.59	14.59	14.57	14.57
3210	NYSE	VTN	Mon, Mar 28, 2005	14.68	14.72	14.60	14.61
3209	NYSE	VTN	Thu, Mar 24, 2005	14.63	14.63	14.59	14.59
3208	NYSE	VTN	Wed, Mar 23, 2005	14.85	14.85	14.61	14.65
3207	NYSE	VTN	Tue, Mar 22, 2005	14.96	14.96	14.89	14.89
3206	NYSE	VTN	Mon, Mar 21, 2005	15.03	15.03	14.96	14.96
3205	NYSE	VTN	Fri, Mar 18, 2005	14.98	15.05	14.98	15.03
3204	NYSE	VTN	Thu, Mar 17, 2005	15.09	15.18	14.99	14.99
3203	NYSE	VTN	Wed, Mar 16, 2005	15.13	15.13	15.06	15.10
3202	NYSE	VTN	Tue, Mar 15, 2005	15.22	15.22	15.14	15.14
3201	NYSE	VTN	Mon, Mar 14, 2005	15.17	15.25	15.11	15.25
3200	NYSE	VTN	Fri, Mar 11, 2005	15.19	15.25	15.19	15.20
3199	NYSE	VTN	Thu, Mar 10, 2005	15.16	15.25	15.16	15.25
3198	NYSE	VTN	Wed, Mar 9, 2005	15.24	15.24	15.11	15.19
3197	NYSE	VTN	Tue, Mar 8, 2005	15.39	15.39	15.28	15.28
3196	NYSE	VTN	Mon, Mar 7, 2005	15.38	15.38	15.32	15.37
3195	NYSE	VTN	Fri, Mar 4, 2005	15.32	15.38	15.32	15.38
3194	NYSE	VTN	Thu, Mar 3, 2005	15.37	15.37	15.29	15.29
3193	NYSE	VTN	Wed, Mar 2, 2005	15.31	15.34	15.31	15.33
3192	NYSE	VTN	Tue, Mar 1, 2005	15.28	15.34	15.28	15.32
3191	NYSE	VTN	Mon, Feb 28, 2005	15.28	15.37	15.25	15.28
3190	NYSE	VTN	Fri, Feb 25, 2005	15.25	15.27	15.24	15.27
3189	NYSE	VTN	Thu, Feb 24, 2005	15.24	15.27	15.20	15.23
3188	NYSE	VTN	Wed, Feb 23, 2005	15.22	15.24	15.18	15.18
3187	NYSE	VTN	Tue, Feb 22, 2005	15.30	15.30	15.18	15.19
3186	NYSE	VTN	Fri, Feb 18, 2005	15.42	15.44	15.28	15.33
3185	NYSE	VTN	Thu, Feb 17, 2005	15.48	15.48	15.44	15.44
3184	NYSE	VTN	Wed, Feb 16, 2005	15.51	15.51	15.45	15.46
3183	NYSE	VTN	Tue, Feb 15, 2005	15.52	15.52	15.46	15.52
3182	NYSE	VTN	Mon, Feb 14, 2005	15.52	15.52	15.50	15.52
3181	NYSE	VTN	Fri, Feb 11, 2005	15.50	15.53	15.44	15.49
3180	NYSE	VTN	Thu, Feb 10, 2005	15.55	15.60	15.53	15.60
3179	NYSE	VTN	Wed, Feb 9, 2005	15.60	15.60	15.53	15.60
3178	NYSE	VTN	Tue, Feb 8, 2005	15.59	15.60	15.55	15.60
3177	NYSE	VTN	Mon, Feb 7, 2005	15.57	15.60	15.56	15.58
3176	NYSE	VTN	Fri, Feb 4, 2005	15.60	15.60	15.50	15.54
3175	NYSE	VTN	Thu, Feb 3, 2005	15.58	15.60	15.57	15.60
3174	NYSE	VTN	Wed, Feb 2, 2005	15.56	15.60	15.52	15.60
3173	NYSE	VTN	Tue, Feb 1, 2005	15.45	15.57	15.45	15.57
3172	NYSE	VTN	Mon, Jan 31, 2005	15.49	15.49	15.44	15.48
3171	NYSE	VTN	Fri, Jan 28, 2005	15.44	15.46	15.38	15.45
3170	NYSE	VTN	Thu, Jan 27, 2005	15.42	15.42	15.38	15.38
3169	NYSE	VTN	Wed, Jan 26, 2005	15.30	15.41	15.30	15.41
3168	NYSE	VTN	Tue, Jan 25, 2005	15.39	15.40	15.30	15.40
3167	NYSE	VTN	Mon, Jan 24, 2005	15.34	15.35	15.33	15.34
3166	NYSE	VTN	Fri, Jan 21, 2005	15.20	15.37	15.15	15.37
3165	NYSE	VTN	Thu, Jan 20, 2005	15.12	15.19	15.10	15.19
3164	NYSE	VTN	Wed, Jan 19, 2005	15.13	15.16	15.11	15.15
3163	NYSE	VTN	Tue, Jan 18, 2005	15.05	15.15	15.05	15.12
3162	NYSE	VTN	Fri, Jan 14, 2005	15.02	15.06	14.96	15.01
3161	NYSE	VTN	Thu, Jan 13, 2005	15.10	15.10	14.88	15.00
3160	NYSE	VTN	Wed, Jan 12, 2005	15.15	15.20	15.02	15.07
3159	NYSE	VTN	Tue, Jan 11, 2005	15.30	15.30	15.13	15.20
3158	NYSE	VTN	Mon, Jan 10, 2005	15.19	15.29	15.19	15.29
3157	NYSE	VTN	Fri, Jan 7, 2005	15.12	15.18	15.09	15.18
3156	NYSE	VTN	Thu, Jan 6, 2005	15.14	15.17	15.04	15.10
3155	NYSE	VTN	Wed, Jan 5, 2005	15.15	15.15	15.10	15.14
3154	NYSE	VTN	Tue, Jan 4, 2005	15.08	15.15	15.06	15.15
3153	NYSE	VTN	Mon, Jan 3, 2005	14.99	15.09	14.98	15.09
3152	NYSE	VTN	Fri, Dec 31, 2004	15.02	15.04	14.90	14.96
3151	NYSE	VTN	Thu, Dec 30, 2004	14.95	14.98	14.94	14.98
3150	NYSE	VTN	Wed, Dec 29, 2004	14.90	14.94	14.90	14.94
3149	NYSE	VTN	Tue, Dec 28, 2004	14.84	14.93	14.81	14.88
3148	NYSE	VTN	Mon, Dec 27, 2004	14.83	14.84	14.80	14.80
3147	NYSE	VTN	Thu, Dec 23, 2004	14.83	14.88	14.80	14.84
3146	NYSE	VTN	Wed, Dec 22, 2004	14.88	14.92	14.64	14.83
3145	NYSE	VTN	Tue, Dec 21, 2004	14.94	14.97	14.91	14.93
3144	NYSE	VTN	Mon, Dec 20, 2004	14.98	15.01	14.95	14.95
3143	NYSE	VTN	Fri, Dec 17, 2004	14.95	15.02	14.90	14.94
3142	NYSE	VTN	Thu, Dec 16, 2004	15.12	15.13	14.94	15.05
3141	NYSE	VTN	Wed, Dec 15, 2004	15.03	15.12	15.03	15.12
3140	NYSE	VTN	Tue, Dec 14, 2004	15.02	15.06	14.99	15.03
3139	NYSE	VTN	Mon, Dec 13, 2004	15.10	15.10	15.00	15.07
3138	NYSE	VTN	Fri, Dec 10, 2004	15.20	15.21	15.15	15.21
3137	NYSE	VTN	Thu, Dec 9, 2004	15.26	15.27	15.15	15.20
3136	NYSE	VTN	Wed, Dec 8, 2004	15.25	15.26	15.19	15.23
3135	NYSE	VTN	Tue, Dec 7, 2004	15.24	15.24	15.21	15.21
3134	NYSE	VTN	Mon, Dec 6, 2004	15.25	15.30	15.16	15.18
3133	NYSE	VTN	Fri, Dec 3, 2004	15.20	15.30	15.17	15.21
3132	NYSE	VTN	Thu, Dec 2, 2004	15.12	15.17	15.10	15.17
3131	NYSE	VTN	Wed, Dec 1, 2004	15.12	15.17	15.09	15.10
3130	NYSE	VTN	Tue, Nov 30, 2004	15.24	15.28	15.09	15.09
3129	NYSE	VTN	Mon, Nov 29, 2004	15.22	15.24	15.19	15.24
3128	NYSE	VTN	Fri, Nov 26, 2004	15.23	15.26	15.23	15.26
3127	NYSE	VTN	Wed, Nov 24, 2004	15.27	15.29	15.15	15.22
3126	NYSE	VTN	Tue, Nov 23, 2004	15.27	15.27	15.26	15.26
3125	NYSE	VTN	Mon, Nov 22, 2004	15.26	15.28	15.25	15.25
3124	NYSE	VTN	Fri, Nov 19, 2004	15.32	15.32	15.15	15.22
3123	NYSE	VTN	Thu, Nov 18, 2004	15.41	15.41	15.33	15.35
3122	NYSE	VTN	Wed, Nov 17, 2004	15.37	15.41	15.33	15.41
3121	NYSE	VTN	Tue, Nov 16, 2004	15.50	15.50	15.32	15.32
3120	NYSE	VTN	Mon, Nov 15, 2004	15.46	15.50	15.40	15.50
3119	NYSE	VTN	Fri, Nov 12, 2004	15.48	15.48	15.46	15.46
3118	NYSE	VTN	Thu, Nov 11, 2004	15.35	15.49	15.34	15.43
3117	NYSE	VTN	Wed, Nov 10, 2004	15.39	15.39	15.32	15.32
3116	NYSE	VTN	Tue, Nov 9, 2004	15.31	15.35	15.31	15.35
3115	NYSE	VTN	Mon, Nov 8, 2004	15.47	15.47	15.30	15.31
3114	NYSE	VTN	Fri, Nov 5, 2004	15.71	15.71	15.50	15.52
3113	NYSE	VTN	Thu, Nov 4, 2004	15.72	15.80	15.72	15.75
3112	NYSE	VTN	Wed, Nov 3, 2004	15.72	15.76	15.72	15.76
3111	NYSE	VTN	Tue, Nov 2, 2004	15.76	15.77	15.70	15.74
3110	NYSE	VTN	Mon, Nov 1, 2004	15.76	15.77	15.70	15.75
3109	NYSE	VTN	Fri, Oct 29, 2004	15.73	15.73	15.67	15.70
3108	NYSE	VTN	Thu, Oct 28, 2004	15.70	15.73	15.70	15.73
3107	NYSE	VTN	Wed, Oct 27, 2004	15.80	15.80	15.70	15.70
3106	NYSE	VTN	Tue, Oct 26, 2004	15.87	15.87	15.74	15.75
3105	NYSE	VTN	Mon, Oct 25, 2004	15.87	15.89	15.81	15.84
3104	NYSE	VTN	Fri, Oct 22, 2004	15.70	15.95	15.54	15.82
3103	NYSE	VTN	Thu, Oct 21, 2004	15.66	15.68	15.66	15.68
3102	NYSE	VTN	Wed, Oct 20, 2004	15.58	15.65	15.58	15.65
3101	NYSE	VTN	Tue, Oct 19, 2004	15.60	15.63	15.58	15.61
3100	NYSE	VTN	Mon, Oct 18, 2004	15.58	15.58	15.58	15.58
3099	NYSE	VTN	Fri, Oct 15, 2004	15.56	15.58	15.56	15.58
3098	NYSE	VTN	Thu, Oct 14, 2004	15.58	15.60	15.58	15.59
3097	NYSE	VTN	Tue, Oct 12, 2004	15.66	15.66	15.60	15.61
3096	NYSE	VTN	Mon, Oct 11, 2004	15.64	15.65	15.64	15.65
3095	NYSE	VTN	Fri, Oct 8, 2004	15.56	15.63	15.56	15.63
3094	NYSE	VTN	Thu, Oct 7, 2004	15.55	15.55	15.55	15.55
3093	NYSE	VTN	Wed, Oct 6, 2004	15.57	15.57	15.52	15.55
3092	NYSE	VTN	Tue, Oct 5, 2004	15.55	15.57	15.48	15.57
3091	NYSE	VTN	Mon, Oct 4, 2004	15.61	15.61	15.48	15.55
3090	NYSE	VTN	Fri, Oct 1, 2004	15.64	15.65	15.58	15.58
3089	NYSE	VTN	Thu, Sep 30, 2004	15.70	15.70	15.57	15.57
3088	NYSE	VTN	Wed, Sep 29, 2004	15.77	15.77	15.61	15.63
3087	NYSE	VTN	Tue, Sep 28, 2004	15.78	15.78	15.67	15.75
3086	NYSE	VTN	Mon, Sep 27, 2004	15.78	15.85	15.72	15.75
3085	NYSE	VTN	Fri, Sep 24, 2004	15.74	15.83	15.74	15.78
3084	NYSE	VTN	Thu, Sep 23, 2004	15.78	15.78	15.76	15.76
3083	NYSE	VTN	Wed, Sep 22, 2004	15.75	15.80	15.74	15.77
3082	NYSE	VTN	Tue, Sep 21, 2004	15.77	15.77	15.71	15.74
3081	NYSE	VTN	Mon, Sep 20, 2004	15.76	15.76	15.72	15.73
3080	NYSE	VTN	Fri, Sep 17, 2004	15.70	15.75	15.70	15.75
3079	NYSE	VTN	Thu, Sep 16, 2004	15.70	15.72	15.70	15.70
3078	NYSE	VTN	Wed, Sep 15, 2004	15.68	15.70	15.66	15.67
3077	NYSE	VTN	Tue, Sep 14, 2004	15.73	15.73	15.68	15.72
3076	NYSE	VTN	Mon, Sep 13, 2004	15.80	15.80	15.69	15.72
3075	NYSE	VTN	Fri, Sep 10, 2004	15.91	15.93	15.87	15.87
3074	NYSE	VTN	Thu, Sep 9, 2004	15.65	15.94	15.65	15.87
3073	NYSE	VTN	Wed, Sep 8, 2004	15.84	15.84	15.76	15.80
3072	NYSE	VTN	Tue, Sep 7, 2004	15.61	15.88	15.55	15.85
3071	NYSE	VTN	Fri, Sep 3, 2004	15.61	15.61	15.59	15.60
3070	NYSE	VTN	Thu, Sep 2, 2004	15.77	15.77	15.61	15.61
3069	NYSE	VTN	Wed, Sep 1, 2004	15.74	15.74	15.64	15.71
3068	NYSE	VTN	Tue, Aug 31, 2004	15.65	15.65	15.63	15.64
3067	NYSE	VTN	Mon, Aug 30, 2004	15.55	15.60	15.55	15.60
3066	NYSE	VTN	Fri, Aug 27, 2004	15.51	15.53	15.50	15.53
3065	NYSE	VTN	Thu, Aug 26, 2004	15.45	15.49	15.37	15.49
3064	NYSE	VTN	Wed, Aug 25, 2004	15.39	15.42	15.37	15.42
3063	NYSE	VTN	Tue, Aug 24, 2004	15.43	15.44	15.35	15.35
3062	NYSE	VTN	Mon, Aug 23, 2004	15.48	15.48	15.35	15.43
3061	NYSE	VTN	Fri, Aug 20, 2004	15.50	15.51	15.43	15.48
3060	NYSE	VTN	Thu, Aug 19, 2004	15.57	15.58	15.40	15.49
3059	NYSE	VTN	Wed, Aug 18, 2004	15.46	15.56	15.46	15.56
3058	NYSE	VTN	Tue, Aug 17, 2004	15.43	15.47	15.42	15.47
3057	NYSE	VTN	Mon, Aug 16, 2004	15.43	15.43	15.41	15.41
3056	NYSE	VTN	Fri, Aug 13, 2004	15.41	15.43	15.39	15.43
3055	NYSE	VTN	Thu, Aug 12, 2004	15.35	15.40	15.33	15.38
3054	NYSE	VTN	Wed, Aug 11, 2004	15.45	15.45	15.35	15.38
3053	NYSE	VTN	Tue, Aug 10, 2004	15.57	15.57	15.41	15.51
3052	NYSE	VTN	Mon, Aug 9, 2004	15.50	15.54	15.50	15.54
3051	NYSE	VTN	Fri, Aug 6, 2004	15.45	15.51	15.44	15.51
3050	NYSE	VTN	Thu, Aug 5, 2004	15.43	15.43	15.38	15.39
3049	NYSE	VTN	Wed, Aug 4, 2004	15.45	15.45	15.41	15.41
3048	NYSE	VTN	Tue, Aug 3, 2004	15.33	15.44	15.33	15.44
3047	NYSE	VTN	Mon, Aug 2, 2004	15.25	15.35	15.20	15.35
3046	NYSE	VTN	Fri, Jul 30, 2004	15.18	15.29	15.17	15.29
3045	NYSE	VTN	Thu, Jul 29, 2004	15.15	15.18	15.11	15.18
3044	NYSE	VTN	Wed, Jul 28, 2004	15.16	15.16	15.11	15.12
3043	NYSE	VTN	Tue, Jul 27, 2004	15.13	15.20	15.13	15.15
3042	NYSE	VTN	Mon, Jul 26, 2004	15.10	15.12	15.08	15.12
3041	NYSE	VTN	Fri, Jul 23, 2004	15.12	15.14	15.12	15.14
3040	NYSE	VTN	Thu, Jul 22, 2004	15.15	15.15	15.14	15.14
3039	NYSE	VTN	Wed, Jul 21, 2004	15.18	15.18	15.14	15.14
3038	NYSE	VTN	Tue, Jul 20, 2004	15.19	15.21	15.19	15.21
3037	NYSE	VTN	Mon, Jul 19, 2004	15.14	15.22	15.11	15.21
3036	NYSE	VTN	Fri, Jul 16, 2004	15.21	15.21	15.15	15.19
3035	NYSE	VTN	Thu, Jul 15, 2004	15.15	15.20	15.10	15.20
3034	NYSE	VTN	Wed, Jul 14, 2004	15.13	15.17	15.13	15.17
3033	NYSE	VTN	Tue, Jul 13, 2004	15.03	15.13	15.03	15.12
3032	NYSE	VTN	Mon, Jul 12, 2004	15.08	15.16	15.05	15.16
3031	NYSE	VTN	Fri, Jul 9, 2004	15.08	15.14	15.08	15.14
3030	NYSE	VTN	Thu, Jul 8, 2004	15.03	15.07	15.03	15.07
3029	NYSE	VTN	Wed, Jul 7, 2004	15.02	15.06	15.00	15.05
3028	NYSE	VTN	Tue, Jul 6, 2004	14.90	14.96	14.90	14.96
3027	NYSE	VTN	Fri, Jul 2, 2004	14.63	14.90	14.63	14.87
3026	NYSE	VTN	Thu, Jul 1, 2004	14.62	14.67	14.56	14.66
3025	NYSE	VTN	Wed, Jun 30, 2004	14.56	14.59	14.42	14.58
3024	NYSE	VTN	Tue, Jun 29, 2004	14.60	14.60	14.50	14.54
3023	NYSE	VTN	Mon, Jun 28, 2004	14.67	14.70	14.56	14.56
3022	NYSE	VTN	Fri, Jun 25, 2004	14.67	14.67	14.66	14.66
3021	NYSE	VTN	Thu, Jun 24, 2004	14.68	14.72	14.66	14.66
3020	NYSE	VTN	Wed, Jun 23, 2004	14.66	14.70	14.59	14.61
3019	NYSE	VTN	Tue, Jun 22, 2004	14.65	14.70	14.65	14.70
3018	NYSE	VTN	Mon, Jun 21, 2004	14.69	14.72	14.67	14.67
3017	NYSE	VTN	Fri, Jun 18, 2004	14.60	14.67	14.60	14.67
3016	NYSE	VTN	Thu, Jun 17, 2004	14.67	14.68	14.67	14.68
3015	NYSE	VTN	Wed, Jun 16, 2004	14.72	14.73	14.64	14.68
3014	NYSE	VTN	Tue, Jun 15, 2004	14.53	14.73	14.53	14.73
3013	NYSE	VTN	Mon, Jun 14, 2004	14.68	14.68	14.55	14.67
3012	NYSE	VTN	Thu, Jun 10, 2004	14.99	14.99	14.80	14.81
3011	NYSE	VTN	Wed, Jun 9, 2004	15.10	15.10	14.99	14.99
3010	NYSE	VTN	Tue, Jun 8, 2004	15.06	15.12	14.95	15.10
3009	NYSE	VTN	Mon, Jun 7, 2004	15.09	15.14	15.05	15.14
3008	NYSE	VTN	Fri, Jun 4, 2004	15.13	15.21	15.13	15.18
3007	NYSE	VTN	Thu, Jun 3, 2004	15.16	15.16	15.00	15.12
3006	NYSE	VTN	Wed, Jun 2, 2004	15.22	15.22	15.11	15.12
3005	NYSE	VTN	Tue, Jun 1, 2004	15.20	15.35	15.17	15.25
3004	NYSE	VTN	Fri, May 28, 2004	15.14	15.19	15.02	15.19
3003	NYSE	VTN	Thu, May 27, 2004	15.05	15.11	15.05	15.11
3002	NYSE	VTN	Wed, May 26, 2004	14.70	14.95	14.70	14.95
3001	NYSE	VTN	Tue, May 25, 2004	14.62	14.84	14.61	14.84
3000	NYSE	VTN	Mon, May 24, 2004	14.76	14.76	14.62	14.62
2999	NYSE	VTN	Fri, May 21, 2004	14.75	14.76	14.74	14.76
2998	NYSE	VTN	Thu, May 20, 2004	14.58	14.71	14.55	14.71
2997	NYSE	VTN	Wed, May 19, 2004	14.56	14.70	14.56	14.64
2996	NYSE	VTN	Tue, May 18, 2004	14.53	14.61	14.53	14.56
2995	NYSE	VTN	Mon, May 17, 2004	14.40	14.50	14.36	14.50
2994	NYSE	VTN	Fri, May 14, 2004	14.18	14.44	14.12	14.44
2993	NYSE	VTN	Thu, May 13, 2004	14.38	14.38	14.06	14.22
2992	NYSE	VTN	Wed, May 12, 2004	14.55	14.55	14.30	14.38
2991	NYSE	VTN	Tue, May 11, 2004	14.67	14.82	14.65	14.72
2990	NYSE	VTN	Mon, May 10, 2004	14.82	15.00	14.70	14.70
2989	NYSE	VTN	Fri, May 7, 2004	15.16	15.16	14.80	14.85
2988	NYSE	VTN	Thu, May 6, 2004	15.38	15.44	15.20	15.20
2987	NYSE	VTN	Wed, May 5, 2004	15.33	15.34	15.33	15.34
2986	NYSE	VTN	Tue, May 4, 2004	15.35	15.35	15.20	15.30
2985	NYSE	VTN	Mon, May 3, 2004	15.47	15.50	15.40	15.40
2984	NYSE	VTN	Fri, Apr 30, 2004	15.45	15.45	15.45	15.45
2983	NYSE	VTN	Thu, Apr 29, 2004	15.47	15.47	15.40	15.40
2982	NYSE	VTN	Wed, Apr 28, 2004	15.42	15.44	15.35	15.40
2981	NYSE	VTN	Tue, Apr 27, 2004	15.40	15.47	15.30	15.39
2980	NYSE	VTN	Mon, Apr 26, 2004	15.45	15.46	15.40	15.45
2979	NYSE	VTN	Fri, Apr 23, 2004	15.35	15.45	15.22	15.45
2978	NYSE	VTN	Thu, Apr 22, 2004	15.40	15.50	15.38	15.40
2977	NYSE	VTN	Wed, Apr 21, 2004	15.80	15.80	15.30	15.46
2976	NYSE	VTN	Tue, Apr 20, 2004	15.81	15.98	15.80	15.80
2975	NYSE	VTN	Mon, Apr 19, 2004	16.07	16.20	15.96	15.96
2974	NYSE	VTN	Fri, Apr 16, 2004	15.95	16.05	15.94	16.05
2973	NYSE	VTN	Thu, Apr 15, 2004	16.05	16.12	15.89	15.89
2972	NYSE	VTN	Wed, Apr 14, 2004	16.00	16.07	15.98	15.98
2971	NYSE	VTN	Tue, Apr 13, 2004	16.30	16.32	16.00	16.25
2970	NYSE	VTN	Mon, Apr 12, 2004	16.80	16.80	16.50	16.55
2969	NYSE	VTN	Thu, Apr 8, 2004	16.79	16.89	16.79	16.87
2968	NYSE	VTN	Wed, Apr 7, 2004	16.52	16.79	16.52	16.76
2967	NYSE	VTN	Tue, Apr 6, 2004	16.93	16.94	16.40	16.62
2966	NYSE	VTN	Mon, Apr 5, 2004	17.90	17.90	17.00	17.08
2965	NYSE	VTN	Fri, Apr 2, 2004	18.15	18.15	17.80	17.80
2964	NYSE	VTN	Thu, Apr 1, 2004	18.33	18.33	18.15	18.15
2963	NYSE	VTN	Wed, Mar 31, 2004	18.24	18.24	18.24	18.24
2962	NYSE	VTN	Tue, Mar 30, 2004	18.29	18.29	18.24	18.24
2961	NYSE	VTN	Mon, Mar 29, 2004	18.28	18.31	18.24	18.24
2960	NYSE	VTN	Fri, Mar 26, 2004	18.41	18.41	18.23	18.23
2959	NYSE	VTN	Thu, Mar 25, 2004	18.50	18.50	18.31	18.31
2958	NYSE	VTN	Wed, Mar 24, 2004	18.39	18.52	18.39	18.52
2957	NYSE	VTN	Tue, Mar 23, 2004	18.30	18.40	18.20	18.40
2956	NYSE	VTN	Mon, Mar 22, 2004	18.30	18.30	18.20	18.20
2955	NYSE	VTN	Fri, Mar 19, 2004	18.29	18.30	18.14	18.25
2954	NYSE	VTN	Thu, Mar 18, 2004	18.38	18.40	18.25	18.25
2953	NYSE	VTN	Wed, Mar 17, 2004	18.12	18.33	18.08	18.33
2952	NYSE	VTN	Tue, Mar 16, 2004	18.40	18.40	18.24	18.24
2951	NYSE	VTN	Mon, Mar 15, 2004	18.18	18.29	18.12	18.12
2950	NYSE	VTN	Fri, Mar 12, 2004	18.11	18.19	17.97	18.05
2949	NYSE	VTN	Thu, Mar 11, 2004	18.40	18.40	18.14	18.14
2948	NYSE	VTN	Wed, Mar 10, 2004	18.20	18.60	18.20	18.40
2947	NYSE	VTN	Tue, Mar 9, 2004	18.06	18.16	18.04	18.16
2946	NYSE	VTN	Mon, Mar 8, 2004	18.15	18.29	18.06	18.06
2945	NYSE	VTN	Fri, Mar 5, 2004	17.97	18.01	17.97	18.01
2944	NYSE	VTN	Thu, Mar 4, 2004	18.16	18.16	17.90	17.96
2943	NYSE	VTN	Wed, Mar 3, 2004	18.26	18.26	18.15	18.19
2942	NYSE	VTN	Tue, Mar 2, 2004	18.25	18.26	18.25	18.25
2941	NYSE	VTN	Mon, Mar 1, 2004	18.13	18.13	18.01	18.13
2940	NYSE	VTN	Fri, Feb 27, 2004	18.10	18.10	17.95	18.03
2939	NYSE	VTN	Thu, Feb 26, 2004	18.05	18.09	18.00	18.00
2938	NYSE	VTN	Wed, Feb 25, 2004	18.04	18.05	17.75	17.95
2937	NYSE	VTN	Tue, Feb 24, 2004	18.04	18.04	17.70	17.90
2936	NYSE	VTN	Mon, Feb 23, 2004	17.96	18.00	17.96	18.00
2935	NYSE	VTN	Fri, Feb 20, 2004	17.95	17.99	17.95	17.96
2934	NYSE	VTN	Thu, Feb 19, 2004	17.90	17.91	17.90	17.91
2933	NYSE	VTN	Wed, Feb 18, 2004	17.51	17.90	17.51	17.90
2932	NYSE	VTN	Tue, Feb 17, 2004	17.49	17.52	17.42	17.50
2931	NYSE	VTN	Fri, Feb 13, 2004	17.42	17.48	17.40	17.48
2930	NYSE	VTN	Thu, Feb 12, 2004	17.40	17.55	17.40	17.45
2929	NYSE	VTN	Wed, Feb 11, 2004	17.50	17.50	17.39	17.40
2928	NYSE	VTN	Tue, Feb 10, 2004	17.61	17.61	17.59	17.59
2927	NYSE	VTN	Mon, Feb 9, 2004	17.67	17.71	17.65	17.71
2926	NYSE	VTN	Fri, Feb 6, 2004	17.62	17.64	17.52	17.62
2925	NYSE	VTN	Thu, Feb 5, 2004	17.61	17.61	17.50	17.60
2924	NYSE	VTN	Wed, Feb 4, 2004	17.60	17.61	17.60	17.61
2923	NYSE	VTN	Tue, Feb 3, 2004	17.62	17.63	17.50	17.50
2922	NYSE	VTN	Mon, Feb 2, 2004	17.73	17.73	17.63	17.63
2921	NYSE	VTN	Fri, Jan 30, 2004	17.75	17.75	17.65	17.66
2920	NYSE	VTN	Thu, Jan 29, 2004	17.72	17.75	17.72	17.75
2919	NYSE	VTN	Wed, Jan 28, 2004	17.76	17.76	17.67	17.67
2918	NYSE	VTN	Tue, Jan 27, 2004	17.79	17.79	17.62	17.73
2917	NYSE	VTN	Mon, Jan 26, 2004	17.62	17.81	17.62	17.79
2916	NYSE	VTN	Fri, Jan 23, 2004	17.70	17.70	17.70	17.70
2915	NYSE	VTN	Thu, Jan 22, 2004	17.55	17.78	17.55	17.65
2914	NYSE	VTN	Wed, Jan 21, 2004	17.70	17.81	17.40	17.40
2913	NYSE	VTN	Tue, Jan 20, 2004	18.05	18.05	17.80	17.80
2912	NYSE	VTN	Fri, Jan 16, 2004	17.66	17.95	17.61	17.95
2911	NYSE	VTN	Thu, Jan 15, 2004	17.85	17.87	17.75	17.85
2910	NYSE	VTN	Wed, Jan 14, 2004	17.84	17.84	17.47	17.80
2909	NYSE	VTN	Tue, Jan 13, 2004	17.33	17.94	17.22	17.74
2908	NYSE	VTN	Mon, Jan 12, 2004	17.39	17.52	17.39	17.52
2907	NYSE	VTN	Fri, Jan 9, 2004	17.39	17.41	17.39	17.41
2906	NYSE	VTN	Thu, Jan 8, 2004	17.50	17.50	17.41	17.41
2905	NYSE	VTN	Wed, Jan 7, 2004	17.49	17.61	17.34	17.34
2904	NYSE	VTN	Tue, Jan 6, 2004	17.46	17.54	17.45	17.54
2903	NYSE	VTN	Mon, Jan 5, 2004	17.32	17.61	17.31	17.61
2902	NYSE	VTN	Fri, Jan 2, 2004	17.30	17.40	17.14	17.20
2901	NYSE	VTN	Wed, Dec 31, 2003	17.40	17.40	17.20	17.25
2900	NYSE	VTN	Tue, Dec 30, 2003	17.35	17.40	17.30	17.30
2899	NYSE	VTN	Mon, Dec 29, 2003	17.40	17.40	17.20	17.25
2898	NYSE	VTN	Fri, Dec 26, 2003	17.25	17.35	17.25	17.35
2897	NYSE	VTN	Wed, Dec 24, 2003	17.15	17.15	17.15	17.15
2896	NYSE	VTN	Tue, Dec 23, 2003	17.10	17.10	17.10	17.10
2895	NYSE	VTN	Mon, Dec 22, 2003	16.97	16.97	16.95	16.95
2894	NYSE	VTN	Fri, Dec 19, 2003	17.05	17.05	16.98	16.98
2893	NYSE	VTN	Thu, Dec 18, 2003	17.05	17.05	16.95	16.95
2892	NYSE	VTN	Wed, Dec 17, 2003	16.97	17.01	16.95	16.95
2891	NYSE	VTN	Tue, Dec 16, 2003	17.03	17.04	17.00	17.00
2890	NYSE	VTN	Mon, Dec 15, 2003	17.00	17.10	17.00	17.10
2889	NYSE	VTN	Fri, Dec 12, 2003	17.00	17.00	17.00	17.00
2888	NYSE	VTN	Thu, Dec 11, 2003	16.87	17.20	16.87	17.09
2887	NYSE	VTN	Wed, Dec 10, 2003	17.40	17.40	17.30	17.40
2886	NYSE	VTN	Tue, Dec 9, 2003	17.26	17.35	17.23	17.35
2885	NYSE	VTN	Mon, Dec 8, 2003	17.10	17.25	17.10	17.25
2884	NYSE	VTN	Fri, Dec 5, 2003	17.23	17.32	17.23	17.30
2883	NYSE	VTN	Thu, Dec 4, 2003	17.20	17.42	17.20	17.26
2882	NYSE	VTN	Wed, Dec 3, 2003	17.00	17.20	17.00	17.20
2881	NYSE	VTN	Tue, Dec 2, 2003	17.08	17.08	17.00	17.05
2880	NYSE	VTN	Mon, Dec 1, 2003	17.00	17.00	17.00	17.00
2879	NYSE	VTN	Fri, Nov 28, 2003	16.95	16.97	16.95	16.97
2878	NYSE	VTN	Wed, Nov 26, 2003	16.85	16.90	16.85	16.90
2877	NYSE	VTN	Tue, Nov 25, 2003	16.88	16.88	16.75	16.75
2876	NYSE	VTN	Mon, Nov 24, 2003	17.10	17.10	16.74	16.83
2875	NYSE	VTN	Fri, Nov 21, 2003	16.84	16.88	16.76	16.80
2874	NYSE	VTN	Thu, Nov 20, 2003	16.70	16.84	16.70	16.84
2873	NYSE	VTN	Wed, Nov 19, 2003	16.70	16.70	16.55	16.65
2872	NYSE	VTN	Tue, Nov 18, 2003	16.76	16.84	16.70	16.83
2871	NYSE	VTN	Mon, Nov 17, 2003	16.65	16.76	16.65	16.76
2870	NYSE	VTN	Fri, Nov 14, 2003	16.75	16.75	16.60	16.60
2869	NYSE	VTN	Thu, Nov 13, 2003	16.69	16.74	16.69	16.74
2868	NYSE	VTN	Wed, Nov 12, 2003	16.66	16.70	16.66	16.70
2867	NYSE	VTN	Tue, Nov 11, 2003	16.70	16.77	16.65	16.66
2866	NYSE	VTN	Mon, Nov 10, 2003	16.72	16.76	16.64	16.76
2865	NYSE	VTN	Fri, Nov 7, 2003	16.75	16.79	16.60	16.62
2864	NYSE	VTN	Thu, Nov 6, 2003	16.76	16.77	16.70	16.70
2863	NYSE	VTN	Wed, Nov 5, 2003	16.75	16.75	16.71	16.71
2862	NYSE	VTN	Tue, Nov 4, 2003	16.75	16.75	16.75	16.75
2861	NYSE	VTN	Mon, Nov 3, 2003	16.62	16.75	16.62	16.75
2860	NYSE	VTN	Fri, Oct 31, 2003	16.55	16.60	16.55	16.60
2859	NYSE	VTN	Thu, Oct 30, 2003	16.59	16.59	16.49	16.50
2858	NYSE	VTN	Wed, Oct 29, 2003	16.52	16.59	16.52	16.59
2857	NYSE	VTN	Tue, Oct 28, 2003	16.57	16.57	16.57	16.57
2856	NYSE	VTN	Mon, Oct 27, 2003	16.53	16.54	16.50	16.54
2855	NYSE	VTN	Fri, Oct 24, 2003	16.56	16.59	16.56	16.59
2854	NYSE	VTN	Thu, Oct 23, 2003	16.55	16.56	16.55	16.56
2853	NYSE	VTN	Wed, Oct 22, 2003	16.55	16.55	16.54	16.54
2852	NYSE	VTN	Tue, Oct 21, 2003	16.49	16.55	16.45	16.52
2851	NYSE	VTN	Mon, Oct 20, 2003	16.40	16.40	16.40	16.40
2850	NYSE	VTN	Fri, Oct 17, 2003	16.50	16.62	16.44	16.44
2849	NYSE	VTN	Thu, Oct 16, 2003	16.40	16.45	16.39	16.39
2848	NYSE	VTN	Wed, Oct 15, 2003	16.54	16.54	16.49	16.49
2847	NYSE	VTN	Tue, Oct 14, 2003	16.44	16.55	16.44	16.49
2846	NYSE	VTN	Mon, Oct 13, 2003	16.47	16.49	16.47	16.49
2845	NYSE	VTN	Fri, Oct 10, 2003	16.45	16.45	16.45	16.45
2844	NYSE	VTN	Thu, Oct 9, 2003	16.67	16.67	16.52	16.60
2843	NYSE	VTN	Wed, Oct 8, 2003	16.70	16.70	16.50	16.65
2842	NYSE	VTN	Tue, Oct 7, 2003	16.71	16.71	16.52	16.52
2841	NYSE	VTN	Mon, Oct 6, 2003	16.66	16.68	16.64	16.68
2840	NYSE	VTN	Fri, Oct 3, 2003	16.69	16.72	16.63	16.64
2839	NYSE	VTN	Thu, Oct 2, 2003	16.72	16.79	16.60	16.64
2838	NYSE	VTN	Wed, Oct 1, 2003	16.53	16.75	16.53	16.67
2837	NYSE	VTN	Tue, Sep 30, 2003	16.64	16.80	16.60	16.63
2836	NYSE	VTN	Mon, Sep 29, 2003	16.54	16.60	16.54	16.60
2835	NYSE	VTN	Fri, Sep 26, 2003	16.50	16.50	16.50	16.50
2834	NYSE	VTN	Thu, Sep 25, 2003	16.44	16.45	16.40	16.43
2833	NYSE	VTN	Wed, Sep 24, 2003	16.50	16.50	16.39	16.47
2832	NYSE	VTN	Tue, Sep 23, 2003	16.35	16.46	16.35	16.43
2831	NYSE	VTN	Mon, Sep 22, 2003	16.66	16.66	16.47	16.47
2830	NYSE	VTN	Fri, Sep 19, 2003	16.64	16.69	16.60	16.60
2829	NYSE	VTN	Thu, Sep 18, 2003	16.60	16.63	16.60	16.63
2828	NYSE	VTN	Wed, Sep 17, 2003	16.48	16.58	16.45	16.58
2827	NYSE	VTN	Tue, Sep 16, 2003	16.51	16.52	16.44	16.46
2826	NYSE	VTN	Mon, Sep 15, 2003	16.45	16.50	16.45	16.45
2825	NYSE	VTN	Fri, Sep 12, 2003	16.48	16.50	16.45	16.45
2824	NYSE	VTN	Thu, Sep 11, 2003	16.55	16.55	16.44	16.44
2823	NYSE	VTN	Wed, Sep 10, 2003	16.63	16.64	16.50	16.58
2822	NYSE	VTN	Tue, Sep 9, 2003	16.65	16.65	16.57	16.58
2821	NYSE	VTN	Mon, Sep 8, 2003	16.47	16.69	16.43	16.69
2820	NYSE	VTN	Fri, Sep 5, 2003	16.50	16.54	16.50	16.53
2819	NYSE	VTN	Thu, Sep 4, 2003	16.50	16.50	16.43	16.44
2818	NYSE	VTN	Wed, Sep 3, 2003	16.45	16.50	16.43	16.45
2817	NYSE	VTN	Tue, Sep 2, 2003	16.60	16.60	16.50	16.50
2816	NYSE	VTN	Fri, Aug 29, 2003	16.58	16.65	16.58	16.59
2815	NYSE	VTN	Thu, Aug 28, 2003	16.56	16.58	16.55	16.56
2814	NYSE	VTN	Wed, Aug 27, 2003	16.57	16.64	16.57	16.64
2813	NYSE	VTN	Tue, Aug 26, 2003	16.70	16.70	16.56	16.56
2812	NYSE	VTN	Mon, Aug 25, 2003	16.60	16.70	16.60	16.63
2811	NYSE	VTN	Fri, Aug 22, 2003	16.58	16.61	16.55	16.60
2810	NYSE	VTN	Thu, Aug 21, 2003	16.54	16.58	16.54	16.58
2809	NYSE	VTN	Wed, Aug 20, 2003	16.50	16.50	16.50	16.50
2808	NYSE	VTN	Tue, Aug 19, 2003	16.52	16.56	16.45	16.45
2807	NYSE	VTN	Mon, Aug 18, 2003	16.43	16.50	16.40	16.40
2806	NYSE	VTN	Fri, Aug 15, 2003	16.40	16.40	16.40	16.40
2805	NYSE	VTN	Thu, Aug 14, 2003	16.40	16.40	16.40	16.40
2804	NYSE	VTN	Wed, Aug 13, 2003	16.41	16.41	16.40	16.40
2803	NYSE	VTN	Tue, Aug 12, 2003	16.50	16.54	16.50	16.54
2802	NYSE	VTN	Mon, Aug 11, 2003	16.53	16.54	16.50	16.50
2801	NYSE	VTN	Fri, Aug 8, 2003	16.50	16.52	16.50	16.52
2800	NYSE	VTN	Thu, Aug 7, 2003	16.49	16.52	16.40	16.52
2799	NYSE	VTN	Wed, Aug 6, 2003	16.40	16.49	16.40	16.49
2798	NYSE	VTN	Tue, Aug 5, 2003	16.37	16.52	16.35	16.35
2797	NYSE	VTN	Mon, Aug 4, 2003	16.48	16.50	16.35	16.49
2796	NYSE	VTN	Fri, Aug 1, 2003	16.41	16.68	16.35	16.38
2795	NYSE	VTN	Thu, Jul 31, 2003	16.85	16.85	16.30	16.31
2794	NYSE	VTN	Wed, Jul 30, 2003	17.00	17.00	16.70	16.85
2793	NYSE	VTN	Tue, Jul 29, 2003	16.95	17.20	16.80	16.91
2792	NYSE	VTN	Mon, Jul 28, 2003	17.14	17.16	16.97	16.97
2791	NYSE	VTN	Fri, Jul 25, 2003	16.95	17.10	16.83	17.10
2790	NYSE	VTN	Thu, Jul 24, 2003	17.01	17.01	16.88	16.90
2789	NYSE	VTN	Wed, Jul 23, 2003	17.06	17.07	16.90	16.91
2788	NYSE	VTN	Tue, Jul 22, 2003	17.01	17.07	16.81	17.07
2787	NYSE	VTN	Mon, Jul 21, 2003	17.20	17.20	17.05	17.05
2786	NYSE	VTN	Fri, Jul 18, 2003	17.06	17.13	17.05	17.13
2785	NYSE	VTN	Thu, Jul 17, 2003	17.21	17.22	17.18	17.18
2784	NYSE	VTN	Wed, Jul 16, 2003	17.30	17.30	17.22	17.22
2783	NYSE	VTN	Tue, Jul 15, 2003	17.41	17.41	17.20	17.20
2782	NYSE	VTN	Mon, Jul 14, 2003	17.40	17.53	17.40	17.43
2781	NYSE	VTN	Fri, Jul 11, 2003	17.25	17.40	17.25	17.33
2780	NYSE	VTN	Thu, Jul 10, 2003	17.77	17.80	17.60	17.60
2779	NYSE	VTN	Wed, Jul 9, 2003	17.66	17.75	17.66	17.75
2778	NYSE	VTN	Tue, Jul 8, 2003	17.56	17.65	17.56	17.65
2777	NYSE	VTN	Mon, Jul 7, 2003	17.55	17.60	17.45	17.56
2776	NYSE	VTN	Thu, Jul 3, 2003	17.50	17.50	17.50	17.50
2775	NYSE	VTN	Wed, Jul 2, 2003	17.75	17.75	17.40	17.50
2774	NYSE	VTN	Tue, Jul 1, 2003	17.60	17.69	17.55	17.69
2773	NYSE	VTN	Mon, Jun 30, 2003	17.60	17.64	17.45	17.50
2772	NYSE	VTN	Fri, Jun 27, 2003	17.58	17.60	17.55	17.55
2771	NYSE	VTN	Thu, Jun 26, 2003	17.58	17.58	17.35	17.55
2770	NYSE	VTN	Wed, Jun 25, 2003	17.55	17.57	17.55	17.57
2769	NYSE	VTN	Tue, Jun 24, 2003	17.40	17.45	17.36	17.45
2768	NYSE	VTN	Mon, Jun 23, 2003	17.55	17.55	17.10	17.35
2767	NYSE	VTN	Fri, Jun 20, 2003	17.60	17.69	17.54	17.69
2766	NYSE	VTN	Thu, Jun 19, 2003	17.70	17.70	17.50	17.70
2765	NYSE	VTN	Wed, Jun 18, 2003	17.75	17.75	17.64	17.66
2764	NYSE	VTN	Tue, Jun 17, 2003	17.64	17.75	17.62	17.62
2763	NYSE	VTN	Fri, Jun 13, 2003	17.55	17.65	17.45	17.65
2762	NYSE	VTN	Thu, Jun 12, 2003	17.72	17.72	17.50	17.60
2761	NYSE	VTN	Wed, Jun 11, 2003	17.51	17.80	17.48	17.65
2760	NYSE	VTN	Tue, Jun 10, 2003	17.50	17.71	17.50	17.69
2759	NYSE	VTN	Mon, Jun 9, 2003	17.45	17.66	17.45	17.58
2758	NYSE	VTN	Fri, Jun 6, 2003	17.52	17.53	17.50	17.50
2757	NYSE	VTN	Thu, Jun 5, 2003	17.55	17.59	17.50	17.53
2756	NYSE	VTN	Wed, Jun 4, 2003	17.55	17.67	17.50	17.50
2755	NYSE	VTN	Tue, Jun 3, 2003	17.45	17.55	17.45	17.55
2754	NYSE	VTN	Mon, Jun 2, 2003	17.41	17.49	17.13	17.39
2753	NYSE	VTN	Fri, May 30, 2003	17.50	17.50	17.20	17.36
2752	NYSE	VTN	Thu, May 29, 2003	17.45	17.50	17.45	17.50
2751	NYSE	VTN	Wed, May 28, 2003	17.25	17.42	17.25	17.38
2750	NYSE	VTN	Tue, May 27, 2003	17.30	17.30	17.24	17.25
2749	NYSE	VTN	Fri, May 23, 2003	17.42	17.42	17.26	17.26
2748	NYSE	VTN	Thu, May 22, 2003	17.40	17.41	17.35	17.35
2747	NYSE	VTN	Wed, May 21, 2003	17.26	17.35	17.26	17.32
2746	NYSE	VTN	Tue, May 20, 2003	17.20	17.28	17.17	17.21
2745	NYSE	VTN	Mon, May 19, 2003	17.20	17.25	17.19	17.25
2744	NYSE	VTN	Fri, May 16, 2003	17.42	17.50	17.10	17.25
2743	NYSE	VTN	Thu, May 15, 2003	17.30	17.39	17.30	17.39
2742	NYSE	VTN	Wed, May 14, 2003	17.17	17.25	17.17	17.25
2741	NYSE	VTN	Tue, May 13, 2003	17.25	17.32	17.21	17.28
2740	NYSE	VTN	Mon, May 12, 2003	17.19	17.40	17.10	17.30
2739	NYSE	VTN	Fri, May 9, 2003	17.29	17.29	17.12	17.24
2738	NYSE	VTN	Thu, May 8, 2003	17.19	17.28	17.19	17.26
2737	NYSE	VTN	Wed, May 7, 2003	16.97	17.19	16.95	17.19
2736	NYSE	VTN	Tue, May 6, 2003	16.92	16.92	16.86	16.91
2735	NYSE	VTN	Mon, May 5, 2003	16.96	16.96	16.87	16.87
2734	NYSE	VTN	Fri, May 2, 2003	16.87	16.93	16.87	16.90
2733	NYSE	VTN	Thu, May 1, 2003	16.90	16.90	16.83	16.84
2732	NYSE	VTN	Wed, Apr 30, 2003	16.86	16.93	16.86	16.90
2731	NYSE	VTN	Tue, Apr 29, 2003	16.85	16.85	16.82	16.82
2730	NYSE	VTN	Mon, Apr 28, 2003	16.79	16.84	16.79	16.84
2729	NYSE	VTN	Fri, Apr 25, 2003	16.83	16.88	16.74	16.74
2728	NYSE	VTN	Thu, Apr 24, 2003	16.70	16.80	16.70	16.80
2727	NYSE	VTN	Wed, Apr 23, 2003	16.85	16.85	16.74	16.84
2726	NYSE	VTN	Tue, Apr 22, 2003	16.80	16.85	16.75	16.85
2725	NYSE	VTN	Mon, Apr 21, 2003	16.67	16.73	16.67	16.73
2724	NYSE	VTN	Thu, Apr 17, 2003	16.66	16.67	16.66	16.67
2723	NYSE	VTN	Wed, Apr 16, 2003	16.59	16.66	16.59	16.65
2722	NYSE	VTN	Tue, Apr 15, 2003	16.66	16.66	16.61	16.61
2721	NYSE	VTN	Mon, Apr 14, 2003	16.62	16.68	16.61	16.67
2720	NYSE	VTN	Fri, Apr 11, 2003	16.81	16.81	16.60	16.61
2719	NYSE	VTN	Thu, Apr 10, 2003	16.90	17.00	16.79	17.00
2718	NYSE	VTN	Wed, Apr 9, 2003	16.75	16.90	16.75	16.90
2717	NYSE	VTN	Tue, Apr 8, 2003	16.75	16.75	16.75	16.75
2716	NYSE	VTN	Mon, Apr 7, 2003	16.61	16.69	16.51	16.69
2715	NYSE	VTN	Fri, Apr 4, 2003	16.84	16.84	16.55	16.55
2714	NYSE	VTN	Thu, Apr 3, 2003	16.69	17.00	16.69	16.83
2713	NYSE	VTN	Wed, Apr 2, 2003	16.70	16.70	16.67	16.67
2712	NYSE	VTN	Tue, Apr 1, 2003	16.79	16.82	16.67	16.75
2711	NYSE	VTN	Mon, Mar 31, 2003	16.64	16.74	16.64	16.74
2710	NYSE	VTN	Fri, Mar 28, 2003	16.51	16.65	16.51	16.64
2709	NYSE	VTN	Thu, Mar 27, 2003	16.67	16.67	16.57	16.58
2708	NYSE	VTN	Wed, Mar 26, 2003	16.72	16.84	16.66	16.75
2707	NYSE	VTN	Tue, Mar 25, 2003	16.50	16.65	16.50	16.65
2706	NYSE	VTN	Mon, Mar 24, 2003	16.79	16.79	16.39	16.50
2705	NYSE	VTN	Fri, Mar 21, 2003	16.91	16.91	16.91	16.91
2704	NYSE	VTN	Thu, Mar 20, 2003	16.90	16.90	16.89	16.90
2703	NYSE	VTN	Wed, Mar 19, 2003	17.10	17.10	16.88	16.90
2702	NYSE	VTN	Tue, Mar 18, 2003	16.95	17.02	16.95	17.02
2701	NYSE	VTN	Mon, Mar 17, 2003	17.13	17.13	16.95	16.95
2700	NYSE	VTN	Fri, Mar 14, 2003	16.98	17.18	16.98	17.18
2699	NYSE	VTN	Thu, Mar 13, 2003	17.08	17.08	17.05	17.05
2698	NYSE	VTN	Wed, Mar 12, 2003	17.12	17.15	16.98	17.10
2697	NYSE	VTN	Tue, Mar 11, 2003	17.15	17.25	17.09	17.15
2696	NYSE	VTN	Mon, Mar 10, 2003	17.15	17.20	17.15	17.20
2695	NYSE	VTN	Fri, Mar 7, 2003	17.11	17.19	17.05	17.05
2694	NYSE	VTN	Thu, Mar 6, 2003	17.02	17.10	17.02	17.10
2693	NYSE	VTN	Wed, Mar 5, 2003	17.10	17.10	17.05	17.05
2692	NYSE	VTN	Tue, Mar 4, 2003	17.17	17.20	17.15	17.15
2691	NYSE	VTN	Mon, Mar 3, 2003	16.90	17.10	16.90	17.10
2690	NYSE	VTN	Fri, Feb 28, 2003	16.90	16.90	16.85	16.90
2689	NYSE	VTN	Thu, Feb 27, 2003	16.85	16.85	16.85	16.85
2688	NYSE	VTN	Wed, Feb 26, 2003	16.81	16.85	16.80	16.85
2687	NYSE	VTN	Tue, Feb 25, 2003	16.88	16.90	16.81	16.81
2686	NYSE	VTN	Mon, Feb 24, 2003	16.80	16.83	16.80	16.83
2685	NYSE	VTN	Fri, Feb 21, 2003	16.65	16.80	16.65	16.80
2684	NYSE	VTN	Thu, Feb 20, 2003	16.65	16.65	16.60	16.60
2683	NYSE	VTN	Wed, Feb 19, 2003	16.60	16.66	16.60	16.66
2682	NYSE	VTN	Tue, Feb 18, 2003	16.38	16.64	16.38	16.60
2681	NYSE	VTN	Fri, Feb 14, 2003	16.39	16.52	16.39	16.40
2680	NYSE	VTN	Thu, Feb 13, 2003	16.39	16.41	16.39	16.39
2679	NYSE	VTN	Wed, Feb 12, 2003	16.41	16.41	16.41	16.41
2678	NYSE	VTN	Tue, Feb 11, 2003	16.55	16.55	16.49	16.53
2677	NYSE	VTN	Mon, Feb 10, 2003	16.52	16.63	16.52	16.63
2676	NYSE	VTN	Fri, Feb 7, 2003	16.55	16.55	16.55	16.55
2675	NYSE	VTN	Thu, Feb 6, 2003	16.53	16.55	16.53	16.55
2674	NYSE	VTN	Wed, Feb 5, 2003	16.54	16.54	16.53	16.53
2673	NYSE	VTN	Tue, Feb 4, 2003	16.55	16.60	16.51	16.60
2672	NYSE	VTN	Mon, Feb 3, 2003	16.50	16.55	16.40	16.55
2671	NYSE	VTN	Fri, Jan 31, 2003	16.50	16.55	16.34	16.40
2670	NYSE	VTN	Thu, Jan 30, 2003	16.39	16.45	16.39	16.44
2669	NYSE	VTN	Wed, Jan 29, 2003	16.52	16.55	16.45	16.45
2668	NYSE	VTN	Tue, Jan 28, 2003	16.34	16.45	16.31	16.45
2667	NYSE	VTN	Mon, Jan 27, 2003	16.45	16.45	16.36	16.36
2666	NYSE	VTN	Fri, Jan 24, 2003	16.53	16.53	16.39	16.39
2665	NYSE	VTN	Thu, Jan 23, 2003	16.53	16.53	16.53	16.53
2664	NYSE	VTN	Wed, Jan 22, 2003	16.42	16.55	16.42	16.50
2663	NYSE	VTN	Tue, Jan 21, 2003	16.49	16.49	16.45	16.45
2662	NYSE	VTN	Fri, Jan 17, 2003	16.51	16.55	16.47	16.55
2661	NYSE	VTN	Thu, Jan 16, 2003	16.45	16.54	16.45	16.53
2660	NYSE	VTN	Wed, Jan 15, 2003	16.38	16.45	16.38	16.45
2659	NYSE	VTN	Tue, Jan 14, 2003	16.45	16.45	16.39	16.44
2658	NYSE	VTN	Mon, Jan 13, 2003	16.55	16.60	16.50	16.50
2657	NYSE	VTN	Fri, Jan 10, 2003	16.60	16.72	16.59	16.72
2656	NYSE	VTN	Thu, Jan 9, 2003	17.00	17.00	16.60	16.60
2655	NYSE	VTN	Wed, Jan 8, 2003	17.23	17.24	17.00	17.01
2654	NYSE	VTN	Tue, Jan 7, 2003	17.20	17.20	17.11	17.20
2653	NYSE	VTN	Mon, Jan 6, 2003	17.31	17.31	17.19	17.25
2652	NYSE	VTN	Fri, Jan 3, 2003	17.00	17.72	17.00	17.30
2651	NYSE	VTN	Thu, Jan 2, 2003	16.70	17.10	16.60	17.01
2650	NYSE	VTN	Tue, Dec 31, 2002	16.55	16.64	16.55	16.64
2649	NYSE	VTN	Mon, Dec 30, 2002	16.53	16.61	16.46	16.46
2648	NYSE	VTN	Fri, Dec 27, 2002	16.50	16.50	16.42	16.43
2647	NYSE	VTN	Thu, Dec 26, 2002	16.42	16.50	16.42	16.45
2646	NYSE	VTN	Tue, Dec 24, 2002	16.20	16.32	16.20	16.32
2645	NYSE	VTN	Mon, Dec 23, 2002	16.32	16.32	16.24	16.30
2644	NYSE	VTN	Fri, Dec 20, 2002	16.26	16.30	16.19	16.30
2643	NYSE	VTN	Thu, Dec 19, 2002	16.35	16.40	16.25	16.25
2642	NYSE	VTN	Wed, Dec 18, 2002	16.19	16.31	16.19	16.28
2641	NYSE	VTN	Tue, Dec 17, 2002	16.35	16.35	16.13	16.13
2640	NYSE	VTN	Mon, Dec 16, 2002	16.36	16.39	16.35	16.38
2639	NYSE	VTN	Fri, Dec 13, 2002	16.16	16.35	16.16	16.35
2638	NYSE	VTN	Thu, Dec 12, 2002	16.30	16.40	16.10	16.16
2637	NYSE	VTN	Wed, Dec 11, 2002	16.22	16.29	16.22	16.29
2636	NYSE	VTN	Tue, Dec 10, 2002	16.50	16.62	16.50	16.62
2635	NYSE	VTN	Mon, Dec 9, 2002	16.65	16.70	16.55	16.55
2634	NYSE	VTN	Fri, Dec 6, 2002	16.54	16.54	16.53	16.53
2633	NYSE	VTN	Thu, Dec 5, 2002	16.55	16.55	16.55	16.55
2632	NYSE	VTN	Wed, Dec 4, 2002	16.60	16.61	16.60	16.61
2631	NYSE	VTN	Tue, Dec 3, 2002	16.63	16.63	16.53	16.53
2630	NYSE	VTN	Mon, Dec 2, 2002	16.45	16.60	16.45	16.60
2629	NYSE	VTN	Fri, Nov 29, 2002	16.50	16.50	16.35	16.45
2628	NYSE	VTN	Wed, Nov 27, 2002	16.30	16.43	16.30	16.43
2627	NYSE	VTN	Tue, Nov 26, 2002	16.40	16.40	16.32	16.35
2626	NYSE	VTN	Mon, Nov 25, 2002	16.40	16.75	16.40	16.50
2625	NYSE	VTN	Fri, Nov 22, 2002	16.26	16.32	16.26	16.32
2624	NYSE	VTN	Thu, Nov 21, 2002	16.53	16.54	16.20	16.25
2623	NYSE	VTN	Wed, Nov 20, 2002	16.46	16.50	16.44	16.49
2622	NYSE	VTN	Tue, Nov 19, 2002	16.42	16.45	16.42	16.45
2621	NYSE	VTN	Mon, Nov 18, 2002	16.35	16.35	16.30	16.35
2620	NYSE	VTN	Fri, Nov 15, 2002	16.75	16.75	16.27	16.33
2619	NYSE	VTN	Thu, Nov 14, 2002	16.90	16.90	16.76	16.76
2618	NYSE	VTN	Wed, Nov 13, 2002	16.87	16.90	16.87	16.90
2617	NYSE	VTN	Tue, Nov 12, 2002	16.85	17.00	16.85	17.00
2616	NYSE	VTN	Mon, Nov 11, 2002	16.70	16.80	16.70	16.80
2615	NYSE	VTN	Fri, Nov 8, 2002	16.35	16.70	16.35	16.70
2614	NYSE	VTN	Thu, Nov 7, 2002	16.35	16.40	16.35	16.40
2613	NYSE	VTN	Wed, Nov 6, 2002	16.30	16.31	16.25	16.25
2612	NYSE	VTN	Tue, Nov 5, 2002	16.25	16.29	16.25	16.25
2611	NYSE	VTN	Mon, Nov 4, 2002	16.40	16.45	16.20	16.28
2610	NYSE	VTN	Fri, Nov 1, 2002	16.35	16.52	16.23	16.52
2609	NYSE	VTN	Thu, Oct 31, 2002	16.31	16.31	16.31	16.31
2608	NYSE	VTN	Wed, Oct 30, 2002	16.60	16.60	16.27	16.31
2607	NYSE	VTN	Tue, Oct 29, 2002	16.01	16.50	16.01	16.50
2606	NYSE	VTN	Mon, Oct 28, 2002	16.15	16.17	16.00	16.00
2605	NYSE	VTN	Fri, Oct 25, 2002	15.95	16.15	15.95	16.10
2604	NYSE	VTN	Thu, Oct 24, 2002	15.95	16.04	15.90	15.94
2603	NYSE	VTN	Wed, Oct 23, 2002	16.09	16.19	15.85	15.90
2602	NYSE	VTN	Tue, Oct 22, 2002	16.25	16.30	15.84	15.84
2601	NYSE	VTN	Mon, Oct 21, 2002	16.54	16.54	16.10	16.20
2600	NYSE	VTN	Fri, Oct 18, 2002	16.46	16.55	16.30	16.48
2599	NYSE	VTN	Thu, Oct 17, 2002	16.88	16.88	16.46	16.52
2598	NYSE	VTN	Wed, Oct 16, 2002	16.83	16.90	16.65	16.90
2597	NYSE	VTN	Tue, Oct 15, 2002	17.07	17.07	16.82	16.82
2596	NYSE	VTN	Mon, Oct 14, 2002	17.15	17.30	17.11	17.11
2595	NYSE	VTN	Fri, Oct 11, 2002	17.25	17.25	17.07	17.08
2594	NYSE	VTN	Thu, Oct 10, 2002	17.35	17.38	17.35	17.36
2593	NYSE	VTN	Wed, Oct 9, 2002	17.50	17.57	17.45	17.57
2592	NYSE	VTN	Tue, Oct 8, 2002	17.65	17.65	17.52	17.52
2591	NYSE	VTN	Mon, Oct 7, 2002	17.57	17.62	17.57	17.62
2590	NYSE	VTN	Fri, Oct 4, 2002	17.55	17.62	17.55	17.57
2589	NYSE	VTN	Thu, Oct 3, 2002	17.65	17.65	17.50	17.60
2588	NYSE	VTN	Wed, Oct 2, 2002	17.60	17.82	17.60	17.70
2587	NYSE	VTN	Tue, Oct 1, 2002	17.60	17.69	17.60	17.60
2586	NYSE	VTN	Mon, Sep 30, 2002	17.65	17.65	17.50	17.65
2585	NYSE	VTN	Fri, Sep 27, 2002	17.56	17.65	17.56	17.65
2584	NYSE	VTN	Thu, Sep 26, 2002	17.55	17.60	17.55	17.55
2583	NYSE	VTN	Wed, Sep 25, 2002	17.45	17.58	17.30	17.58
2582	NYSE	VTN	Tue, Sep 24, 2002	17.32	17.38	17.32	17.37
2581	NYSE	VTN	Mon, Sep 23, 2002	17.40	17.40	17.22	17.32
2580	NYSE	VTN	Fri, Sep 20, 2002	17.24	17.35	17.21	17.31
2579	NYSE	VTN	Thu, Sep 19, 2002	17.36	17.38	17.24	17.24
2578	NYSE	VTN	Wed, Sep 18, 2002	17.45	17.58	17.40	17.43
2577	NYSE	VTN	Tue, Sep 17, 2002	17.39	17.50	17.38	17.40
2576	NYSE	VTN	Mon, Sep 16, 2002	17.38	17.38	17.28	17.38
2575	NYSE	VTN	Fri, Sep 13, 2002	17.45	17.45	17.40	17.40
2574	NYSE	VTN	Thu, Sep 12, 2002	17.40	17.40	17.38	17.38
2573	NYSE	VTN	Wed, Sep 11, 2002	17.25	17.25	17.20	17.25
2572	NYSE	VTN	Tue, Sep 10, 2002	17.49	17.49	17.37	17.37
2571	NYSE	VTN	Mon, Sep 9, 2002	17.28	17.45	17.28	17.45
2570	NYSE	VTN	Fri, Sep 6, 2002	17.37	17.45	17.30	17.33
2569	NYSE	VTN	Thu, Sep 5, 2002	17.35	17.45	17.31	17.35
2568	NYSE	VTN	Wed, Sep 4, 2002	17.35	17.44	17.28	17.28
2567	NYSE	VTN	Tue, Sep 3, 2002	17.19	17.35	17.19	17.35
2566	NYSE	VTN	Fri, Aug 30, 2002	17.18	17.19	17.18	17.19
2565	NYSE	VTN	Thu, Aug 29, 2002	17.00	17.17	17.00	17.16
2564	NYSE	VTN	Wed, Aug 28, 2002	16.98	17.09	16.98	17.09
2563	NYSE	VTN	Tue, Aug 27, 2002	17.06	17.09	17.06	17.06
2562	NYSE	VTN	Mon, Aug 26, 2002	17.00	17.06	17.00	17.02
2561	NYSE	VTN	Fri, Aug 23, 2002	17.00	17.04	17.00	17.00
2560	NYSE	VTN	Thu, Aug 22, 2002	16.95	16.95	16.86	16.95
2559	NYSE	VTN	Wed, Aug 21, 2002	17.10	17.11	16.90	17.03
2558	NYSE	VTN	Tue, Aug 20, 2002	17.05	17.08	17.05	17.08
2557	NYSE	VTN	Mon, Aug 19, 2002	16.95	17.05	16.95	17.05
2556	NYSE	VTN	Fri, Aug 16, 2002	17.10	17.10	16.97	16.97
2555	NYSE	VTN	Thu, Aug 15, 2002	17.09	17.14	17.05	17.14
2554	NYSE	VTN	Wed, Aug 14, 2002	17.01	17.09	17.01	17.05
2553	NYSE	VTN	Tue, Aug 13, 2002	16.91	17.07	16.90	17.01
2552	NYSE	VTN	Mon, Aug 12, 2002	17.04	17.09	17.04	17.05
2551	NYSE	VTN	Fri, Aug 9, 2002	17.00	17.03	17.00	17.00
2550	NYSE	VTN	Thu, Aug 8, 2002	16.93	17.03	16.93	16.99
2549	NYSE	VTN	Wed, Aug 7, 2002	16.98	16.98	16.92	16.92
2548	NYSE	VTN	Tue, Aug 6, 2002	17.00	17.00	16.92	16.95
2547	NYSE	VTN	Mon, Aug 5, 2002	16.99	16.99	16.92	16.92
2546	NYSE	VTN	Fri, Aug 2, 2002	16.95	16.99	16.95	16.99
2545	NYSE	VTN	Thu, Aug 1, 2002	16.85	16.99	16.80	16.95
2544	NYSE	VTN	Wed, Jul 31, 2002	16.84	16.89	16.76	16.76
2543	NYSE	VTN	Tue, Jul 30, 2002	16.69	16.84	16.69	16.84
2542	NYSE	VTN	Mon, Jul 29, 2002	16.66	16.69	16.60	16.60
2541	NYSE	VTN	Fri, Jul 26, 2002	16.64	16.65	16.60	16.65
2540	NYSE	VTN	Thu, Jul 25, 2002	16.56	16.64	16.56	16.64
2539	NYSE	VTN	Wed, Jul 24, 2002	16.60	16.66	16.56	16.56
2538	NYSE	VTN	Tue, Jul 23, 2002	16.64	16.64	16.56	16.64
2537	NYSE	VTN	Mon, Jul 22, 2002	16.85	16.85	16.55	16.65
2536	NYSE	VTN	Fri, Jul 19, 2002	16.78	16.78	16.78	16.78
2535	NYSE	VTN	Thu, Jul 18, 2002	16.93	16.93	16.75	16.75
2534	NYSE	VTN	Wed, Jul 17, 2002	16.94	16.94	16.86	16.94
2533	NYSE	VTN	Tue, Jul 16, 2002	16.94	16.94	16.94	16.94
2532	NYSE	VTN	Mon, Jul 15, 2002	16.95	16.95	16.87	16.95
2531	NYSE	VTN	Fri, Jul 12, 2002	16.90	16.94	16.80	16.94
2530	NYSE	VTN	Thu, Jul 11, 2002	16.92	16.92	16.92	16.92
2529	NYSE	VTN	Wed, Jul 10, 2002	16.72	16.97	16.65	16.97
2528	NYSE	VTN	Tue, Jul 9, 2002	16.70	16.70	16.70	16.70
2527	NYSE	VTN	Mon, Jul 8, 2002	16.66	16.70	16.66	16.70
2526	NYSE	VTN	Fri, Jul 5, 2002	16.70	16.70	16.70	16.70
2525	NYSE	VTN	Wed, Jul 3, 2002	16.70	16.70	16.65	16.65
2524	NYSE	VTN	Tue, Jul 2, 2002	16.68	16.70	16.58	16.70
2523	NYSE	VTN	Mon, Jul 1, 2002	16.65	16.65	16.53	16.63
2522	NYSE	VTN	Fri, Jun 28, 2002	16.65	16.70	16.60	16.65
2521	NYSE	VTN	Thu, Jun 27, 2002	16.62	16.70	16.61	16.61
2520	NYSE	VTN	Wed, Jun 26, 2002	16.70	16.70	16.70	16.70
2519	NYSE	VTN	Tue, Jun 25, 2002	16.64	16.66	16.55	16.66
2518	NYSE	VTN	Mon, Jun 24, 2002	16.61	16.61	16.56	16.56
2517	NYSE	VTN	Fri, Jun 21, 2002	16.69	16.70	16.51	16.53
2516	NYSE	VTN	Thu, Jun 20, 2002	16.50	16.67	16.50	16.67
2515	NYSE	VTN	Wed, Jun 19, 2002	16.45	16.56	16.45	16.56
2514	NYSE	VTN	Tue, Jun 18, 2002	16.44	16.55	16.44	16.46
2513	NYSE	VTN	Mon, Jun 17, 2002	16.42	16.60	16.42	16.44
2512	NYSE	VTN	Fri, Jun 14, 2002	16.50	16.58	16.50	16.56
2511	NYSE	VTN	Thu, Jun 13, 2002	16.49	16.54	16.42	16.42
2510	NYSE	VTN	Wed, Jun 12, 2002	16.38	16.49	16.38	16.49
2509	NYSE	VTN	Tue, Jun 11, 2002	16.50	16.54	16.47	16.47
2508	NYSE	VTN	Mon, Jun 10, 2002	16.46	16.46	16.43	16.46
2507	NYSE	VTN	Fri, Jun 7, 2002	16.39	16.46	16.39	16.45
2506	NYSE	VTN	Thu, Jun 6, 2002	16.30	16.30	16.30	16.30
2505	NYSE	VTN	Wed, Jun 5, 2002	16.37	16.37	16.37	16.37
2504	NYSE	VTN	Tue, Jun 4, 2002	16.22	16.34	16.20	16.34
2503	NYSE	VTN	Mon, Jun 3, 2002	16.08	16.24	16.07	16.11
2502	NYSE	VTN	Fri, May 31, 2002	16.17	16.17	16.02	16.06
2501	NYSE	VTN	Thu, May 30, 2002	16.16	16.17	16.05	16.17
2500	NYSE	VTN	Wed, May 29, 2002	16.17	16.25	16.17	16.25
2499	NYSE	VTN	Tue, May 28, 2002	16.29	16.29	16.20	16.29
2498	NYSE	VTN	Fri, May 24, 2002	16.24	16.27	16.24	16.27
2497	NYSE	VTN	Thu, May 23, 2002	16.08	16.22	16.07	16.22
2496	NYSE	VTN	Wed, May 22, 2002	16.10	16.10	16.10	16.10
2495	NYSE	VTN	Tue, May 21, 2002	16.14	16.21	16.14	16.21
2494	NYSE	VTN	Mon, May 20, 2002	16.11	16.11	16.00	16.10
2493	NYSE	VTN	Fri, May 17, 2002	16.05	16.11	16.05	16.11
2492	NYSE	VTN	Thu, May 16, 2002	16.02	16.10	16.02	16.10
2491	NYSE	VTN	Wed, May 15, 2002	16.02	16.02	15.93	16.00
2490	NYSE	VTN	Tue, May 14, 2002	16.10	16.10	15.92	15.92
2489	NYSE	VTN	Mon, May 13, 2002	16.05	16.05	16.03	16.03
2488	NYSE	VTN	Fri, May 10, 2002	16.12	16.19	16.12	16.19
2487	NYSE	VTN	Thu, May 9, 2002	16.12	16.12	16.12	16.12
2486	NYSE	VTN	Wed, May 8, 2002	16.12	16.17	16.06	16.10
2485	NYSE	VTN	Tue, May 7, 2002	16.18	16.18	16.18	16.18
2484	NYSE	VTN	Mon, May 6, 2002	16.00	16.15	15.97	16.15
2483	NYSE	VTN	Fri, May 3, 2002	15.97	16.12	15.89	16.12
2482	NYSE	VTN	Thu, May 2, 2002	15.98	16.05	15.97	16.02
2481	NYSE	VTN	Wed, May 1, 2002	15.94	16.06	15.94	16.06
2480	NYSE	VTN	Tue, Apr 30, 2002	15.95	16.01	15.86	15.91
2479	NYSE	VTN	Mon, Apr 29, 2002	15.85	15.85	15.81	15.85
2478	NYSE	VTN	Fri, Apr 26, 2002	15.85	15.85	15.85	15.85
2477	NYSE	VTN	Thu, Apr 25, 2002	15.90	15.99	15.85	15.86
2476	NYSE	VTN	Wed, Apr 24, 2002	16.10	16.10	15.88	15.90
2475	NYSE	VTN	Tue, Apr 23, 2002	15.89	16.09	15.85	16.00
2474	NYSE	VTN	Mon, Apr 22, 2002	15.90	15.90	15.90	15.90
2473	NYSE	VTN	Fri, Apr 19, 2002	15.90	16.04	15.90	15.91
2472	NYSE	VTN	Thu, Apr 18, 2002	15.97	16.04	15.92	15.92
2471	NYSE	VTN	Wed, Apr 17, 2002	15.97	15.97	15.89	15.89
2470	NYSE	VTN	Tue, Apr 16, 2002	15.95	15.97	15.95	15.97
2469	NYSE	VTN	Mon, Apr 15, 2002	15.95	15.98	15.85	15.85
2468	NYSE	VTN	Fri, Apr 12, 2002	15.89	15.95	15.82	15.95
2467	NYSE	VTN	Thu, Apr 11, 2002	15.82	15.87	15.82	15.87
2466	NYSE	VTN	Tue, Apr 9, 2002	15.85	15.85	15.75	15.80
2465	NYSE	VTN	Mon, Apr 8, 2002	15.86	15.98	15.86	15.96
2464	NYSE	VTN	Fri, Apr 5, 2002	15.96	15.99	15.78	15.93
2463	NYSE	VTN	Thu, Apr 4, 2002	15.74	15.94	15.61	15.94
2462	NYSE	VTN	Wed, Apr 3, 2002	15.69	15.74	15.69	15.74
2461	NYSE	VTN	Tue, Apr 2, 2002	15.50	15.69	15.50	15.68
2460	NYSE	VTN	Mon, Apr 1, 2002	15.65	15.68	15.65	15.68
2459	NYSE	VTN	Thu, Mar 28, 2002	15.67	15.68	15.60	15.60
2458	NYSE	VTN	Wed, Mar 27, 2002	15.62	15.65	15.57	15.65
2457	NYSE	VTN	Tue, Mar 26, 2002	15.65	15.68	15.55	15.55
2456	NYSE	VTN	Mon, Mar 25, 2002	15.71	15.71	15.38	15.40
2455	NYSE	VTN	Fri, Mar 22, 2002	15.90	15.90	15.60	15.66
2454	NYSE	VTN	Thu, Mar 21, 2002	16.02	16.06	15.99	16.05
2453	NYSE	VTN	Wed, Mar 20, 2002	16.17	16.17	16.02	16.02
2452	NYSE	VTN	Tue, Mar 19, 2002	16.17	16.17	16.15	16.15
2451	NYSE	VTN	Mon, Mar 18, 2002	16.24	16.38	16.20	16.20
2450	NYSE	VTN	Fri, Mar 15, 2002	16.35	16.35	16.24	16.24
2449	NYSE	VTN	Thu, Mar 14, 2002	16.37	16.45	16.37	16.37
2448	NYSE	VTN	Wed, Mar 13, 2002	16.40	16.40	16.28	16.36
2447	NYSE	VTN	Tue, Mar 12, 2002	16.52	16.53	16.41	16.41
2446	NYSE	VTN	Mon, Mar 11, 2002	16.44	16.47	16.42	16.42
2445	NYSE	VTN	Fri, Mar 8, 2002	16.53	16.53	16.46	16.47
2444	NYSE	VTN	Thu, Mar 7, 2002	16.68	16.68	16.57	16.57
2443	NYSE	VTN	Wed, Mar 6, 2002	16.65	16.65	16.65	16.65
2442	NYSE	VTN	Tue, Mar 5, 2002	16.64	16.70	16.61	16.65
2441	NYSE	VTN	Mon, Mar 4, 2002	16.60	16.64	16.60	16.62
2440	NYSE	VTN	Fri, Mar 1, 2002	16.56	16.58	16.47	16.58
2439	NYSE	VTN	Thu, Feb 28, 2002	16.50	16.54	16.48	16.54
2438	NYSE	VTN	Wed, Feb 27, 2002	16.37	16.50	16.37	16.50
2437	NYSE	VTN	Tue, Feb 26, 2002	16.45	16.51	16.40	16.47
2436	NYSE	VTN	Mon, Feb 25, 2002	16.45	16.45	16.40	16.40
2435	NYSE	VTN	Fri, Feb 22, 2002	16.50	16.55	16.40	16.40
2434	NYSE	VTN	Thu, Feb 21, 2002	16.50	16.60	16.50	16.60
2433	NYSE	VTN	Wed, Feb 20, 2002	16.49	16.55	16.47	16.49
2432	NYSE	VTN	Tue, Feb 19, 2002	16.55	16.57	16.49	16.57
2431	NYSE	VTN	Thu, Feb 14, 2002	16.48	16.56	16.41	16.48
2430	NYSE	VTN	Wed, Feb 13, 2002	16.56	16.56	16.48	16.48
2429	NYSE	VTN	Tue, Feb 12, 2002	16.65	16.71	16.63	16.67
2428	NYSE	VTN	Mon, Feb 11, 2002	16.79	16.79	16.60	16.61
2427	NYSE	VTN	Fri, Feb 8, 2002	16.70	16.77	16.70	16.77
2426	NYSE	VTN	Thu, Feb 7, 2002	16.79	16.79	16.72	16.72
2425	NYSE	VTN	Wed, Feb 6, 2002	16.67	16.77	16.67	16.72
2424	NYSE	VTN	Tue, Feb 5, 2002	16.59	16.67	16.59	16.65
2423	NYSE	VTN	Mon, Feb 4, 2002	16.65	16.65	16.55	16.59
2422	NYSE	VTN	Fri, Feb 1, 2002	16.55	16.62	16.55	16.62
2421	NYSE	VTN	Thu, Jan 31, 2002	16.55	16.55	16.48	16.55
2420	NYSE	VTN	Wed, Jan 30, 2002	16.41	16.55	16.41	16.55
2419	NYSE	VTN	Tue, Jan 29, 2002	16.50	16.50	16.40	16.41
2418	NYSE	VTN	Mon, Jan 28, 2002	16.40	16.48	16.38	16.43
2417	NYSE	VTN	Fri, Jan 25, 2002	16.40	16.40	16.36	16.36
2416	NYSE	VTN	Thu, Jan 24, 2002	16.40	16.50	16.38	16.40
2415	NYSE	VTN	Wed, Jan 23, 2002	16.25	16.45	16.25	16.35
2414	NYSE	VTN	Tue, Jan 22, 2002	16.17	16.27	16.17	16.20
2413	NYSE	VTN	Fri, Jan 18, 2002	16.25	16.25	16.17	16.18
2412	NYSE	VTN	Thu, Jan 17, 2002	16.20	16.20	16.17	16.17
2411	NYSE	VTN	Wed, Jan 16, 2002	16.12	16.18	16.12	16.18
2410	NYSE	VTN	Tue, Jan 15, 2002	16.06	16.17	16.06	16.17
2409	NYSE	VTN	Mon, Jan 14, 2002	16.00	16.15	16.00	16.08
2408	NYSE	VTN	Fri, Jan 11, 2002	16.25	16.30	16.10	16.10
2407	NYSE	VTN	Thu, Jan 10, 2002	16.31	16.31	16.27	16.27
2406	NYSE	VTN	Wed, Jan 9, 2002	16.31	16.31	16.31	16.31
2405	NYSE	VTN	Tue, Jan 8, 2002	16.33	16.33	16.29	16.29
2404	NYSE	VTN	Mon, Jan 7, 2002	16.26	16.36	16.26	16.29
2403	NYSE	VTN	Fri, Jan 4, 2002	16.28	16.29	16.19	16.21
2402	NYSE	VTN	Thu, Jan 3, 2002	16.20	16.24	16.13	16.24
2401	NYSE	VTN	Wed, Jan 2, 2002	15.96	16.16	15.96	16.16
2400	NYSE	VTN	Mon, Dec 31, 2001	15.86	15.94	15.85	15.94
2399	NYSE	VTN	Fri, Dec 28, 2001	15.82	15.86	15.78	15.86
2398	NYSE	VTN	Thu, Dec 27, 2001	15.77	15.82	15.77	15.82
2397	NYSE	VTN	Wed, Dec 26, 2001	15.85	15.86	15.77	15.83
2396	NYSE	VTN	Mon, Dec 24, 2001	15.86	15.86	15.80	15.80
2395	NYSE	VTN	Fri, Dec 21, 2001	15.82	15.85	15.82	15.84
2394	NYSE	VTN	Thu, Dec 20, 2001	15.85	15.87	15.77	15.77
2393	NYSE	VTN	Wed, Dec 19, 2001	15.86	15.86	15.83	15.83
2392	NYSE	VTN	Tue, Dec 18, 2001	15.89	15.89	15.85	15.85
2391	NYSE	VTN	Mon, Dec 17, 2001	15.89	15.89	15.85	15.85
2390	NYSE	VTN	Fri, Dec 14, 2001	15.86	15.86	15.83	15.83
2389	NYSE	VTN	Thu, Dec 13, 2001	16.02	16.02	15.87	15.94
2388	NYSE	VTN	Wed, Dec 12, 2001	16.00	16.04	15.94	15.98
2387	NYSE	VTN	Tue, Dec 11, 2001	16.15	16.20	16.10	16.10
2386	NYSE	VTN	Mon, Dec 10, 2001	16.22	16.25	16.12	16.12
2385	NYSE	VTN	Fri, Dec 7, 2001	16.22	16.25	16.18	16.18
2384	NYSE	VTN	Thu, Dec 6, 2001	16.20	16.27	16.20	16.25
2383	NYSE	VTN	Wed, Dec 5, 2001	16.46	16.48	16.34	16.34
2382	NYSE	VTN	Tue, Dec 4, 2001	16.50	16.50	16.46	16.46
2381	NYSE	VTN	Mon, Dec 3, 2001	16.45	16.53	16.40	16.48
2380	NYSE	VTN	Fri, Nov 30, 2001	16.44	16.44	16.43	16.43
2379	NYSE	VTN	Thu, Nov 29, 2001	16.42	16.44	16.30	16.44
2378	NYSE	VTN	Wed, Nov 28, 2001	16.40	16.40	16.35	16.40
2377	NYSE	VTN	Tue, Nov 27, 2001	16.45	16.45	16.29	16.37
2376	NYSE	VTN	Mon, Nov 26, 2001	16.43	16.46	16.40	16.40
2375	NYSE	VTN	Wed, Nov 21, 2001	16.42	16.42	16.40	16.40
2374	NYSE	VTN	Tue, Nov 20, 2001	16.40	16.40	16.39	16.39
2373	NYSE	VTN	Mon, Nov 19, 2001	16.40	16.40	16.39	16.39
2372	NYSE	VTN	Fri, Nov 16, 2001	16.50	16.50	16.39	16.39
2371	NYSE	VTN	Thu, Nov 15, 2001	16.50	16.65	16.48	16.52
2370	NYSE	VTN	Wed, Nov 14, 2001	16.59	16.60	16.45	16.45
2369	NYSE	VTN	Tue, Nov 13, 2001	16.65	16.69	16.62	16.62
2368	NYSE	VTN	Mon, Nov 12, 2001	16.62	16.73	16.62	16.73
2367	NYSE	VTN	Fri, Nov 9, 2001	16.62	16.63	16.53	16.62
2366	NYSE	VTN	Thu, Nov 8, 2001	16.68	16.68	16.54	16.54
2365	NYSE	VTN	Wed, Nov 7, 2001	16.55	16.68	16.55	16.67
2364	NYSE	VTN	Tue, Nov 6, 2001	16.44	16.54	16.44	16.54
2363	NYSE	VTN	Mon, Nov 5, 2001	16.35	16.42	16.30	16.42
2362	NYSE	VTN	Fri, Nov 2, 2001	16.26	16.35	16.26	16.35
2361	NYSE	VTN	Thu, Nov 1, 2001	16.27	16.36	16.27	16.35
2360	NYSE	VTN	Wed, Oct 31, 2001	16.28	16.28	16.15	16.22
2359	NYSE	VTN	Tue, Oct 30, 2001	16.28	16.28	16.22	16.25
2358	NYSE	VTN	Mon, Oct 29, 2001	16.28	16.28	16.21	16.24
2357	NYSE	VTN	Fri, Oct 26, 2001	16.21	16.27	16.11	16.20
2356	NYSE	VTN	Thu, Oct 25, 2001	16.18	16.21	16.11	16.20
2355	NYSE	VTN	Wed, Oct 24, 2001	16.13	16.14	16.07	16.14
2354	NYSE	VTN	Tue, Oct 23, 2001	16.30	16.30	16.13	16.18
2353	NYSE	VTN	Mon, Oct 22, 2001	16.30	16.30	16.30	16.30
2352	NYSE	VTN	Fri, Oct 19, 2001	16.32	16.34	16.25	16.30
2351	NYSE	VTN	Thu, Oct 18, 2001	16.28	16.30	16.22	16.30
2350	NYSE	VTN	Wed, Oct 17, 2001	16.32	16.37	16.25	16.35
2349	NYSE	VTN	Tue, Oct 16, 2001	16.31	16.31	16.27	16.30
2348	NYSE	VTN	Mon, Oct 15, 2001	16.25	16.27	16.25	16.27
2347	NYSE	VTN	Fri, Oct 12, 2001	16.33	16.33	16.20	16.25
2346	NYSE	VTN	Thu, Oct 11, 2001	16.47	16.47	16.35	16.40
2345	NYSE	VTN	Wed, Oct 10, 2001	16.41	16.51	16.41	16.49
2344	NYSE	VTN	Tue, Oct 9, 2001	16.39	16.48	16.30	16.38
2343	NYSE	VTN	Mon, Oct 8, 2001	16.48	16.48	16.42	16.42
2342	NYSE	VTN	Fri, Oct 5, 2001	16.40	16.48	16.36	16.45
2341	NYSE	VTN	Thu, Oct 4, 2001	16.33	16.49	16.32	16.47
2340	NYSE	VTN	Wed, Oct 3, 2001	16.32	16.35	16.18	16.35
2339	NYSE	VTN	Tue, Oct 2, 2001	16.18	16.27	16.18	16.27
2338	NYSE	VTN	Mon, Oct 1, 2001	15.95	16.14	15.95	16.14
2337	NYSE	VTN	Fri, Sep 28, 2001	15.90	15.95	15.90	15.95
2336	NYSE	VTN	Thu, Sep 27, 2001	15.85	15.85	15.82	15.82
2335	NYSE	VTN	Wed, Sep 26, 2001	15.70	15.85	15.70	15.85
2334	NYSE	VTN	Tue, Sep 25, 2001	15.68	15.76	15.62	15.76
2333	NYSE	VTN	Mon, Sep 24, 2001	15.75	15.77	15.50	15.68
2332	NYSE	VTN	Thu, Sep 20, 2001	16.13	16.13	15.80	15.80
2331	NYSE	VTN	Wed, Sep 19, 2001	16.30	16.40	16.14	16.17
2330	NYSE	VTN	Tue, Sep 18, 2001	16.45	16.47	16.41	16.47
2329	NYSE	VTN	Mon, Sep 17, 2001	16.63	16.72	16.47	16.55
2328	NYSE	VTN	Mon, Sep 10, 2001	16.80	16.80	16.77	16.77
2327	NYSE	VTN	Fri, Sep 7, 2001	16.80	16.80	16.78	16.78
2326	NYSE	VTN	Thu, Sep 6, 2001	16.80	16.80	16.77	16.77
2325	NYSE	VTN	Wed, Sep 5, 2001	16.74	16.80	16.74	16.80
2324	NYSE	VTN	Tue, Sep 4, 2001	16.80	16.80	16.72	16.80
2323	NYSE	VTN	Fri, Aug 31, 2001	16.79	16.80	16.78	16.80
2322	NYSE	VTN	Thu, Aug 30, 2001	16.70	16.79	16.70	16.77
2321	NYSE	VTN	Wed, Aug 29, 2001	16.75	16.80	16.70	16.70
2320	NYSE	VTN	Tue, Aug 28, 2001	16.85	16.85	16.75	16.75
2319	NYSE	VTN	Mon, Aug 27, 2001	16.80	16.88	16.72	16.80
2318	NYSE	VTN	Thu, Aug 23, 2001	16.75	16.75	16.75	16.75
2317	NYSE	VTN	Wed, Aug 22, 2001	16.73	16.75	16.73	16.75
2316	NYSE	VTN	Tue, Aug 21, 2001	16.72	16.79	16.72	16.73
2315	NYSE	VTN	Mon, Aug 20, 2001	16.70	16.77	16.68	16.77
2314	NYSE	VTN	Fri, Aug 17, 2001	16.60	16.67	16.60	16.62
2313	NYSE	VTN	Thu, Aug 16, 2001	16.52	16.59	16.52	16.59
2312	NYSE	VTN	Wed, Aug 15, 2001	16.58	16.59	16.58	16.59
2311	NYSE	VTN	Tue, Aug 14, 2001	16.48	16.48	16.48	16.48
2310	NYSE	VTN	Mon, Aug 13, 2001	16.65	16.65	16.48	16.48
2309	NYSE	VTN	Fri, Aug 10, 2001	16.59	16.70	16.59	16.70
2308	NYSE	VTN	Thu, Aug 9, 2001	16.57	16.59	16.57	16.57
2307	NYSE	VTN	Wed, Aug 8, 2001	16.55	16.55	16.45	16.52
2306	NYSE	VTN	Tue, Aug 7, 2001	16.61	16.61	16.46	16.52
2305	NYSE	VTN	Mon, Aug 6, 2001	16.52	16.57	16.52	16.57
2304	NYSE	VTN	Fri, Aug 3, 2001	16.52	16.52	16.52	16.52
2303	NYSE	VTN	Thu, Aug 2, 2001	16.48	16.57	16.48	16.57
2302	NYSE	VTN	Wed, Aug 1, 2001	16.47	16.50	16.40	16.42
2301	NYSE	VTN	Tue, Jul 31, 2001	16.43	16.43	16.43	16.43
2300	NYSE	VTN	Mon, Jul 30, 2001	16.40	16.43	16.37	16.43
2299	NYSE	VTN	Thu, Jul 26, 2001	16.33	16.40	16.33	16.35
2298	NYSE	VTN	Wed, Jul 25, 2001	16.37	16.45	16.34	16.34
2297	NYSE	VTN	Tue, Jul 24, 2001	16.47	16.50	16.40	16.40
2296	NYSE	VTN	Mon, Jul 23, 2001	16.47	16.47	16.43	16.43
2295	NYSE	VTN	Fri, Jul 20, 2001	16.32	16.45	16.28	16.45
2294	NYSE	VTN	Thu, Jul 19, 2001	16.32	16.32	16.22	16.27
2293	NYSE	VTN	Wed, Jul 18, 2001	16.26	16.33	16.22	16.23
2292	NYSE	VTN	Tue, Jul 17, 2001	16.30	16.30	16.23	16.23
2291	NYSE	VTN	Mon, Jul 16, 2001	16.30	16.30	16.30	16.30
2290	NYSE	VTN	Fri, Jul 13, 2001	16.38	16.38	16.38	16.38
2289	NYSE	VTN	Thu, Jul 12, 2001	16.35	16.37	16.30	16.37
2288	NYSE	VTN	Wed, Jul 11, 2001	16.41	16.49	16.35	16.35
2287	NYSE	VTN	Tue, Jul 10, 2001	16.53	16.53	16.53	16.53
2286	NYSE	VTN	Mon, Jul 9, 2001	16.43	16.50	16.43	16.50
2285	NYSE	VTN	Fri, Jul 6, 2001	16.55	16.55	16.40	16.47
2284	NYSE	VTN	Thu, Jul 5, 2001	16.51	16.55	16.49	16.55
2283	NYSE	VTN	Tue, Jul 3, 2001	16.51	16.51	16.46	16.49
2282	NYSE	VTN	Mon, Jul 2, 2001	16.48	16.51	16.41	16.46
2281	NYSE	VTN	Fri, Jun 29, 2001	16.42	16.45	16.42	16.45
2280	NYSE	VTN	Thu, Jun 28, 2001	16.39	16.42	16.36	16.42
2279	NYSE	VTN	Wed, Jun 27, 2001	16.44	16.44	16.40	16.40
2278	NYSE	VTN	Tue, Jun 26, 2001	16.42	16.44	16.40	16.40
2277	NYSE	VTN	Mon, Jun 25, 2001	16.44	16.44	16.39	16.39
2276	NYSE	VTN	Fri, Jun 22, 2001	16.48	16.51	16.48	16.48
2275	NYSE	VTN	Thu, Jun 21, 2001	16.46	16.50	16.39	16.48
2274	NYSE	VTN	Wed, Jun 20, 2001	16.38	16.46	16.38	16.46
2273	NYSE	VTN	Tue, Jun 19, 2001	16.41	16.46	16.41	16.46
2272	NYSE	VTN	Mon, Jun 18, 2001	16.39	16.41	16.39	16.41
2271	NYSE	VTN	Fri, Jun 15, 2001	16.42	16.42	16.35	16.35
2270	NYSE	VTN	Thu, Jun 14, 2001	16.35	16.42	16.35	16.42
2269	NYSE	VTN	Wed, Jun 13, 2001	16.28	16.33	16.24	16.33
2268	NYSE	VTN	Tue, Jun 12, 2001	16.31	16.35	16.25	16.35
2267	NYSE	VTN	Mon, Jun 11, 2001	16.27	16.31	16.27	16.27
2266	NYSE	VTN	Fri, Jun 8, 2001	16.22	16.31	16.22	16.31
2265	NYSE	VTN	Thu, Jun 7, 2001	16.26	16.26	16.26	16.26
2264	NYSE	VTN	Wed, Jun 6, 2001	16.23	16.24	16.23	16.24
2263	NYSE	VTN	Tue, Jun 5, 2001	16.07	16.20	16.07	16.20
2262	NYSE	VTN	Mon, Jun 4, 2001	16.00	16.08	15.99	15.99
2261	NYSE	VTN	Fri, Jun 1, 2001	15.99	15.99	15.95	15.99
2260	NYSE	VTN	Thu, May 31, 2001	15.98	15.98	15.93	15.93
2259	NYSE	VTN	Wed, May 30, 2001	15.98	15.98	15.98	15.98
2258	NYSE	VTN	Tue, May 29, 2001	15.97	15.98	15.96	15.96
2257	NYSE	VTN	Fri, May 25, 2001	15.99	15.99	15.95	15.98
2256	NYSE	VTN	Thu, May 24, 2001	15.97	15.99	15.97	15.99
2255	NYSE	VTN	Wed, May 23, 2001	16.04	16.07	15.97	15.97
2254	NYSE	VTN	Tue, May 22, 2001	16.06	16.10	16.04	16.04
2253	NYSE	VTN	Mon, May 21, 2001	16.07	16.07	16.07	16.07
2252	NYSE	VTN	Fri, May 18, 2001	16.09	16.09	16.07	16.07
2251	NYSE	VTN	Thu, May 17, 2001	16.13	16.15	16.11	16.11
2250	NYSE	VTN	Wed, May 16, 2001	16.17	16.17	16.13	16.13
2249	NYSE	VTN	Tue, May 15, 2001	16.21	16.21	16.05	16.17
2248	NYSE	VTN	Mon, May 14, 2001	16.20	16.20	16.12	16.18
2247	NYSE	VTN	Fri, May 11, 2001	16.16	16.20	16.10	16.20
2246	NYSE	VTN	Thu, May 10, 2001	16.22	16.22	16.16	16.18
2245	NYSE	VTN	Wed, May 9, 2001	16.11	16.17	16.11	16.12
2244	NYSE	VTN	Tue, May 8, 2001	16.20	16.20	16.15	16.20
2243	NYSE	VTN	Mon, May 7, 2001	16.15	16.15	16.15	16.15
2242	NYSE	VTN	Fri, May 4, 2001	16.10	16.18	16.10	16.18
2241	NYSE	VTN	Thu, May 3, 2001	16.10	16.15	16.10	16.10
2240	NYSE	VTN	Wed, May 2, 2001	16.16	16.16	16.07	16.10
2239	NYSE	VTN	Tue, May 1, 2001	16.12	16.16	16.07	16.15
2238	NYSE	VTN	Mon, Apr 30, 2001	16.14	16.14	16.05	16.05
2237	NYSE	VTN	Fri, Apr 27, 2001	16.07	16.14	16.07	16.14
2236	NYSE	VTN	Thu, Apr 26, 2001	16.26	16.26	16.05	16.07
2235	NYSE	VTN	Wed, Apr 25, 2001	16.24	16.27	16.21	16.24
2234	NYSE	VTN	Tue, Apr 24, 2001	16.21	16.21	16.19	16.19
2233	NYSE	VTN	Mon, Apr 23, 2001	16.21	16.21	16.21	16.21
2232	NYSE	VTN	Fri, Apr 20, 2001	16.29	16.30	16.20	16.20
2231	NYSE	VTN	Thu, Apr 19, 2001	16.30	16.30	16.19	16.30
2230	NYSE	VTN	Wed, Apr 18, 2001	16.16	16.16	16.14	16.14
2229	NYSE	VTN	Tue, Apr 17, 2001	16.16	16.16	16.16	16.16
2228	NYSE	VTN	Mon, Apr 16, 2001	16.20	16.20	16.16	16.16
2227	NYSE	VTN	Thu, Apr 12, 2001	16.20	16.20	16.20	16.20
2226	NYSE	VTN	Wed, Apr 11, 2001	16.28	16.28	16.23	16.23
2225	NYSE	VTN	Tue, Apr 10, 2001	16.27	16.27	16.20	16.20
2224	NYSE	VTN	Mon, Apr 9, 2001	16.30	16.42	16.25	16.30
2223	NYSE	VTN	Fri, Apr 6, 2001	16.36	16.36	16.36	16.36
2222	NYSE	VTN	Thu, Apr 5, 2001	16.50	16.50	16.37	16.37
2221	NYSE	VTN	Wed, Apr 4, 2001	16.60	16.60	16.38	16.40
2220	NYSE	VTN	Tue, Apr 3, 2001	16.60	16.70	16.60	16.65
2219	NYSE	VTN	Mon, Apr 2, 2001	16.70	16.70	16.65	16.65
2218	NYSE	VTN	Fri, Mar 30, 2001	16.60	16.65	16.47	16.65
2217	NYSE	VTN	Thu, Mar 29, 2001	16.55	16.55	16.55	16.55
2216	NYSE	VTN	Wed, Mar 28, 2001	16.50	16.50	16.50	16.50
2215	NYSE	VTN	Tue, Mar 27, 2001	16.63	16.65	16.55	16.55
2214	NYSE	VTN	Mon, Mar 26, 2001	16.47	16.65	16.47	16.55
2213	NYSE	VTN	Fri, Mar 23, 2001	16.55	16.55	16.48	16.53
2212	NYSE	VTN	Thu, Mar 22, 2001	16.50	16.60	16.46	16.60
2211	NYSE	VTN	Wed, Mar 21, 2001	16.39	16.50	16.39	16.43
2210	NYSE	VTN	Tue, Mar 20, 2001	16.35	16.37	16.35	16.37
2209	NYSE	VTN	Fri, Mar 16, 2001	16.34	16.34	16.34	16.34
2208	NYSE	VTN	Thu, Mar 15, 2001	16.38	16.38	16.38	16.38
2207	NYSE	VTN	Wed, Mar 14, 2001	16.39	16.43	16.39	16.43
2206	NYSE	VTN	Tue, Mar 13, 2001	16.32	16.39	16.32	16.39
2205	NYSE	VTN	Mon, Mar 12, 2001	16.52	16.63	16.50	16.50
2204	NYSE	VTN	Fri, Mar 9, 2001	16.50	16.60	16.50	16.60
2203	NYSE	VTN	Thu, Mar 8, 2001	16.50	16.50	16.44	16.50
2202	NYSE	VTN	Wed, Mar 7, 2001	16.50	16.56	16.50	16.56
2201	NYSE	VTN	Tue, Mar 6, 2001	16.58	16.60	16.50	16.55
2200	NYSE	VTN	Mon, Mar 5, 2001	16.55	16.58	16.46	16.58
2199	NYSE	VTN	Fri, Mar 2, 2001	16.37	16.55	16.37	16.55
2198	NYSE	VTN	Thu, Mar 1, 2001	16.47	16.50	16.41	16.41
2197	NYSE	VTN	Wed, Feb 28, 2001	16.47	16.47	16.41	16.41
2196	NYSE	VTN	Tue, Feb 27, 2001	16.46	16.46	16.46	16.46
2195	NYSE	VTN	Mon, Feb 26, 2001	16.37	16.45	16.37	16.45
2194	NYSE	VTN	Fri, Feb 23, 2001	16.45	16.45	16.40	16.45
2193	NYSE	VTN	Thu, Feb 22, 2001	16.43	16.48	16.40	16.40
2192	NYSE	VTN	Wed, Feb 21, 2001	16.50	16.50	16.45	16.48
2191	NYSE	VTN	Tue, Feb 20, 2001	16.50	16.50	16.50	16.50
2190	NYSE	VTN	Fri, Feb 16, 2001	16.46	16.50	16.46	16.50
2189	NYSE	VTN	Thu, Feb 15, 2001	16.40	16.45	16.35	16.45
2188	NYSE	VTN	Wed, Feb 14, 2001	16.37	16.40	16.32	16.40
2187	NYSE	VTN	Tue, Feb 13, 2001	16.32	16.49	16.29	16.45
2186	NYSE	VTN	Mon, Feb 12, 2001	16.37	16.48	16.37	16.48
2185	NYSE	VTN	Fri, Feb 9, 2001	16.36	16.50	16.31	16.50
2184	NYSE	VTN	Thu, Feb 8, 2001	16.43	16.45	16.36	16.45
2183	NYSE	VTN	Wed, Feb 7, 2001	16.34	16.42	16.34	16.42
2182	NYSE	VTN	Tue, Feb 6, 2001	16.30	16.40	16.30	16.35
2181	NYSE	VTN	Mon, Feb 5, 2001	16.40	16.42	16.32	16.42
2180	NYSE	VTN	Fri, Feb 2, 2001	16.36	16.48	16.35	16.48
2179	NYSE	VTN	Thu, Feb 1, 2001	16.34	16.43	16.27	16.43
2178	NYSE	VTN	Wed, Jan 31, 2001	16.43	16.44	16.33	16.34
2177	NYSE	VTN	Tue, Jan 30, 2001	16.43	16.44	16.25	16.43
2176	NYSE	VTN	Mon, Jan 29, 2001	16.44	16.44	16.26	16.43
2175	NYSE	VTN	Fri, Jan 26, 2001	16.44	16.44	16.44	16.44
2174	NYSE	VTN	Thu, Jan 25, 2001	16.38	16.44	16.38	16.44
2173	NYSE	VTN	Wed, Jan 24, 2001	16.31	16.38	16.31	16.38
2172	NYSE	VTN	Tue, Jan 23, 2001	16.38	16.44	16.31	16.44
2171	NYSE	VTN	Mon, Jan 22, 2001	16.25	16.44	16.25	16.38
2170	NYSE	VTN	Fri, Jan 19, 2001	16.31	16.38	16.31	16.38
2169	NYSE	VTN	Thu, Jan 18, 2001	16.38	16.38	16.38	16.38
2168	NYSE	VTN	Wed, Jan 17, 2001	16.31	16.38	16.31	16.38
2167	NYSE	VTN	Tue, Jan 16, 2001	16.31	16.31	16.31	16.31
2166	NYSE	VTN	Fri, Jan 12, 2001	16.38	16.38	16.31	16.38
2165	NYSE	VTN	Thu, Jan 11, 2001	16.44	16.50	16.44	16.50
2164	NYSE	VTN	Wed, Jan 10, 2001	16.38	16.38	16.31	16.38
2163	NYSE	VTN	Tue, Jan 9, 2001	16.38	16.38	16.25	16.38
2162	NYSE	VTN	Mon, Jan 8, 2001	16.31	16.31	16.19	16.31
2161	NYSE	VTN	Fri, Jan 5, 2001	16.00	16.31	16.00	16.31
2160	NYSE	VTN	Thu, Jan 4, 2001	16.00	16.06	16.00	16.06
2159	NYSE	VTN	Wed, Jan 3, 2001	16.00	16.06	15.75	16.00
2158	NYSE	VTN	Tue, Jan 2, 2001	15.94	16.00	15.94	16.00
2157	NYSE	VTN	Fri, Dec 29, 2000	15.56	15.75	15.44	15.75
2156	NYSE	VTN	Thu, Dec 28, 2000	15.19	15.56	15.19	15.56
2155	NYSE	VTN	Wed, Dec 27, 2000	15.25	15.25	15.25	15.25
2154	NYSE	VTN	Tue, Dec 26, 2000	15.31	15.31	15.13	15.25
2153	NYSE	VTN	Fri, Dec 22, 2000	15.25	15.31	15.19	15.31
2152	NYSE	VTN	Thu, Dec 21, 2000	14.94	15.19	14.94	15.19
2151	NYSE	VTN	Wed, Dec 20, 2000	15.00	15.19	14.94	15.19
2150	NYSE	VTN	Tue, Dec 19, 2000	14.94	15.00	14.94	15.00
2149	NYSE	VTN	Mon, Dec 18, 2000	14.94	15.00	14.88	15.00
2148	NYSE	VTN	Fri, Dec 15, 2000	14.94	14.94	14.94	14.94
2147	NYSE	VTN	Thu, Dec 14, 2000	14.94	14.94	14.88	14.88
2146	NYSE	VTN	Wed, Dec 13, 2000	14.75	14.94	14.75	14.94
2145	NYSE	VTN	Tue, Dec 12, 2000	15.19	15.19	14.88	14.94
2144	NYSE	VTN	Mon, Dec 11, 2000	15.19	15.19	15.19	15.19
2143	NYSE	VTN	Fri, Dec 8, 2000	15.13	15.19	15.06	15.06
2142	NYSE	VTN	Thu, Dec 7, 2000	15.13	15.25	15.13	15.13
2141	NYSE	VTN	Wed, Dec 6, 2000	15.19	15.19	15.13	15.19
2140	NYSE	VTN	Tue, Dec 5, 2000	15.25	15.25	15.25	15.25
2139	NYSE	VTN	Mon, Dec 4, 2000	15.50	15.56	15.38	15.38
2138	NYSE	VTN	Fri, Dec 1, 2000	15.44	15.56	15.44	15.56
2137	NYSE	VTN	Thu, Nov 30, 2000	15.38	15.44	15.38	15.44
2136	NYSE	VTN	Wed, Nov 29, 2000	15.38	15.44	15.38	15.44
2135	NYSE	VTN	Tue, Nov 28, 2000	15.38	15.44	15.38	15.44
2134	NYSE	VTN	Mon, Nov 27, 2000	15.44	15.44	15.31	15.38
2133	NYSE	VTN	Fri, Nov 24, 2000	15.44	15.44	15.38	15.38
2132	NYSE	VTN	Wed, Nov 22, 2000	15.44	15.44	15.44	15.44
2131	NYSE	VTN	Tue, Nov 21, 2000	15.38	15.50	15.31	15.50
2130	NYSE	VTN	Mon, Nov 20, 2000	15.38	15.44	15.38	15.44
2129	NYSE	VTN	Fri, Nov 17, 2000	15.38	15.50	15.38	15.38
2128	NYSE	VTN	Thu, Nov 16, 2000	15.56	15.56	15.44	15.44
2127	NYSE	VTN	Wed, Nov 15, 2000	15.63	15.69	15.63	15.69
2126	NYSE	VTN	Tue, Nov 14, 2000	15.56	15.69	15.56	15.69
2125	NYSE	VTN	Mon, Nov 13, 2000	15.63	15.69	15.56	15.69
2124	NYSE	VTN	Fri, Nov 10, 2000	15.69	15.75	15.69	15.75
2123	NYSE	VTN	Thu, Nov 9, 2000	15.69	15.75	15.69	15.75
2122	NYSE	VTN	Wed, Nov 8, 2000	15.75	15.75	15.69	15.69
2121	NYSE	VTN	Tue, Nov 7, 2000	15.81	15.81	15.69	15.81
2120	NYSE	VTN	Mon, Nov 6, 2000	15.94	15.94	15.81	15.81
2119	NYSE	VTN	Fri, Nov 3, 2000	15.56	15.75	15.56	15.75
2118	NYSE	VTN	Thu, Nov 2, 2000	15.56	15.56	15.56	15.56
2117	NYSE	VTN	Wed, Nov 1, 2000	15.50	15.56	15.50	15.56
2116	NYSE	VTN	Tue, Oct 31, 2000	15.44	15.50	15.38	15.38
2115	NYSE	VTN	Mon, Oct 30, 2000	15.31	15.44	15.31	15.38
2114	NYSE	VTN	Fri, Oct 27, 2000	15.31	15.38	15.31	15.38
2113	NYSE	VTN	Thu, Oct 26, 2000	15.38	15.44	15.31	15.38
2112	NYSE	VTN	Wed, Oct 25, 2000	15.38	15.38	15.38	15.38
2111	NYSE	VTN	Tue, Oct 24, 2000	15.44	15.50	15.38	15.38
2110	NYSE	VTN	Mon, Oct 23, 2000	15.50	15.50	15.38	15.50
2109	NYSE	VTN	Fri, Oct 20, 2000	15.38	15.50	15.38	15.50
2108	NYSE	VTN	Thu, Oct 19, 2000	15.50	15.50	15.50	15.50
2107	NYSE	VTN	Wed, Oct 18, 2000	15.44	15.44	15.38	15.38
2106	NYSE	VTN	Tue, Oct 17, 2000	15.50	15.50	15.44	15.50
2105	NYSE	VTN	Mon, Oct 16, 2000	15.50	15.56	15.44	15.44
2104	NYSE	VTN	Fri, Oct 13, 2000	15.50	15.56	15.50	15.56
2103	NYSE	VTN	Thu, Oct 12, 2000	15.50	15.50	15.38	15.38
2102	NYSE	VTN	Wed, Oct 11, 2000	15.56	15.56	15.56	15.56
2101	NYSE	VTN	Tue, Oct 10, 2000	15.69	15.75	15.69	15.75
2100	NYSE	VTN	Mon, Oct 9, 2000	15.69	15.69	15.69	15.69
2099	NYSE	VTN	Fri, Oct 6, 2000	15.88	15.88	15.75	15.75
2098	NYSE	VTN	Thu, Oct 5, 2000	15.81	15.81	15.81	15.81
2097	NYSE	VTN	Wed, Oct 4, 2000	15.81	15.81	15.75	15.75
2096	NYSE	VTN	Tue, Oct 3, 2000	15.94	15.94	15.88	15.88
2095	NYSE	VTN	Mon, Oct 2, 2000	16.00	16.06	15.94	15.94
2094	NYSE	VTN	Fri, Sep 29, 2000	16.00	16.00	15.94	16.00
2093	NYSE	VTN	Thu, Sep 28, 2000	15.94	16.00	15.94	16.00
2092	NYSE	VTN	Wed, Sep 27, 2000	16.06	16.06	16.06	16.06
2091	NYSE	VTN	Tue, Sep 26, 2000	16.00	16.00	16.00	16.00
2090	NYSE	VTN	Mon, Sep 25, 2000	16.00	16.00	15.94	16.00
2089	NYSE	VTN	Fri, Sep 22, 2000	16.06	16.13	16.06	16.06
2088	NYSE	VTN	Thu, Sep 21, 2000	16.00	16.06	16.00	16.06
2087	NYSE	VTN	Wed, Sep 20, 2000	15.94	16.06	15.94	16.06
2086	NYSE	VTN	Tue, Sep 19, 2000	16.00	16.00	15.88	15.94
2085	NYSE	VTN	Mon, Sep 18, 2000	16.19	16.19	16.06	16.06
2084	NYSE	VTN	Fri, Sep 15, 2000	16.06	16.13	16.00	16.13
2083	NYSE	VTN	Thu, Sep 14, 2000	16.13	16.19	16.06	16.06
2082	NYSE	VTN	Wed, Sep 13, 2000	16.19	16.19	16.13	16.19
2081	NYSE	VTN	Tue, Sep 12, 2000	16.13	16.19	16.13	16.19
2080	NYSE	VTN	Fri, Sep 8, 2000	16.25	16.25	16.13	16.19
2079	NYSE	VTN	Thu, Sep 7, 2000	16.19	16.19	16.19	16.19
2078	NYSE	VTN	Wed, Sep 6, 2000	16.13	16.19	16.13	16.19
2077	NYSE	VTN	Tue, Sep 5, 2000	16.25	16.25	16.25	16.25
2076	NYSE	VTN	Fri, Sep 1, 2000	16.06	16.25	16.06	16.25
2075	NYSE	VTN	Thu, Aug 31, 2000	16.06	16.06	16.00	16.06
2074	NYSE	VTN	Wed, Aug 30, 2000	16.00	16.06	16.00	16.06
2073	NYSE	VTN	Tue, Aug 29, 2000	16.00	16.00	16.00	16.00
2072	NYSE	VTN	Mon, Aug 28, 2000	15.88	16.06	15.88	16.06
2071	NYSE	VTN	Fri, Aug 25, 2000	15.88	16.00	15.81	16.00
2070	NYSE	VTN	Thu, Aug 24, 2000	15.75	15.88	15.75	15.88
2069	NYSE	VTN	Wed, Aug 23, 2000	15.69	15.75	15.69	15.69
2068	NYSE	VTN	Tue, Aug 22, 2000	16.00	16.00	15.75	15.75
2067	NYSE	VTN	Mon, Aug 21, 2000	15.94	16.00	15.94	15.94
2066	NYSE	VTN	Thu, Aug 17, 2000	16.06	16.06	16.00	16.00
2065	NYSE	VTN	Wed, Aug 16, 2000	16.00	16.06	16.00	16.00
2064	NYSE	VTN	Tue, Aug 15, 2000	15.94	16.00	15.94	15.94
2063	NYSE	VTN	Mon, Aug 14, 2000	16.00	16.06	16.00	16.00
2062	NYSE	VTN	Fri, Aug 11, 2000	15.88	16.00	15.88	15.94
2061	NYSE	VTN	Thu, Aug 10, 2000	15.94	16.00	15.88	15.88
2060	NYSE	VTN	Wed, Aug 9, 2000	15.88	15.88	15.81	15.88
2059	NYSE	VTN	Tue, Aug 8, 2000	15.81	15.88	15.81	15.81
2058	NYSE	VTN	Mon, Aug 7, 2000	15.88	15.88	15.81	15.81
2057	NYSE	VTN	Fri, Aug 4, 2000	15.81	15.88	15.75	15.81
2056	NYSE	VTN	Thu, Aug 3, 2000	15.88	15.88	15.75	15.81
2055	NYSE	VTN	Wed, Aug 2, 2000	15.69	15.88	15.69	15.81
2054	NYSE	VTN	Tue, Aug 1, 2000	15.75	15.88	15.63	15.69
2053	NYSE	VTN	Mon, Jul 31, 2000	15.75	15.81	15.69	15.69
2052	NYSE	VTN	Fri, Jul 28, 2000	15.75	15.75	15.69	15.69
2051	NYSE	VTN	Thu, Jul 27, 2000	15.63	15.75	15.63	15.75
2050	NYSE	VTN	Wed, Jul 26, 2000	15.69	15.75	15.63	15.63
2049	NYSE	VTN	Tue, Jul 25, 2000	15.63	15.63	15.56	15.63
2048	NYSE	VTN	Mon, Jul 24, 2000	15.69	15.69	15.69	15.69
2047	NYSE	VTN	Fri, Jul 21, 2000	15.63	15.69	15.63	15.69
2046	NYSE	VTN	Thu, Jul 20, 2000	15.56	15.69	15.56	15.63
2045	NYSE	VTN	Wed, Jul 19, 2000	15.69	15.69	15.69	15.69
2044	NYSE	VTN	Tue, Jul 18, 2000	15.56	15.63	15.56	15.63
2043	NYSE	VTN	Mon, Jul 17, 2000	15.50	15.63	15.50	15.63
2042	NYSE	VTN	Fri, Jul 14, 2000	15.50	15.63	15.50	15.63
2041	NYSE	VTN	Thu, Jul 13, 2000	15.63	15.69	15.56	15.56
2040	NYSE	VTN	Wed, Jul 12, 2000	15.56	15.63	15.44	15.63
2039	NYSE	VTN	Tue, Jul 11, 2000	15.69	15.69	15.63	15.69
2038	NYSE	VTN	Mon, Jul 10, 2000	15.63	15.69	15.63	15.63
2037	NYSE	VTN	Fri, Jul 7, 2000	15.69	15.69	15.56	15.63
2036	NYSE	VTN	Thu, Jul 6, 2000	15.63	15.63	15.50	15.50
2035	NYSE	VTN	Wed, Jul 5, 2000	15.56	15.56	15.56	15.56
2034	NYSE	VTN	Mon, Jul 3, 2000	15.38	15.44	15.38	15.38
2033	NYSE	VTN	Fri, Jun 30, 2000	15.31	15.38	15.31	15.38
2032	NYSE	VTN	Thu, Jun 29, 2000	15.31	15.31	15.31	15.31
2031	NYSE	VTN	Wed, Jun 28, 2000	15.25	15.25	15.25	15.25
2030	NYSE	VTN	Tue, Jun 27, 2000	15.31	15.31	15.19	15.19
2029	NYSE	VTN	Fri, Jun 23, 2000	15.19	15.31	15.19	15.31
2028	NYSE	VTN	Thu, Jun 22, 2000	15.31	15.31	15.25	15.25
2027	NYSE	VTN	Wed, Jun 21, 2000	15.25	15.25	15.25	15.25
2026	NYSE	VTN	Tue, Jun 20, 2000	15.25	15.31	15.19	15.31
2025	NYSE	VTN	Mon, Jun 19, 2000	15.19	15.25	15.19	15.25
2024	NYSE	VTN	Fri, Jun 16, 2000	15.19	15.25	15.13	15.13
2023	NYSE	VTN	Thu, Jun 15, 2000	15.25	15.25	15.25	15.25
2022	NYSE	VTN	Wed, Jun 14, 2000	15.25	15.25	15.25	15.25
2021	NYSE	VTN	Tue, Jun 13, 2000	15.00	15.25	15.00	15.25
2020	NYSE	VTN	Mon, Jun 12, 2000	15.00	15.13	15.00	15.06
2019	NYSE	VTN	Fri, Jun 9, 2000	15.06	15.06	15.06	15.06
2018	NYSE	VTN	Thu, Jun 8, 2000	15.13	15.13	15.06	15.06
2017	NYSE	VTN	Wed, Jun 7, 2000	15.13	15.13	15.13	15.13
2016	NYSE	VTN	Tue, Jun 6, 2000	15.13	15.13	15.06	15.13
2015	NYSE	VTN	Mon, Jun 5, 2000	15.00	15.19	15.00	15.19
2014	NYSE	VTN	Fri, Jun 2, 2000	14.94	15.06	14.94	15.00
2013	NYSE	VTN	Thu, Jun 1, 2000	14.75	14.88	14.75	14.88
2012	NYSE	VTN	Wed, May 31, 2000	14.63	14.75	14.63	14.75
2011	NYSE	VTN	Tue, May 30, 2000	14.75	14.75	14.69	14.69
2010	NYSE	VTN	Fri, May 26, 2000	14.75	14.75	14.69	14.69
2009	NYSE	VTN	Thu, May 25, 2000	14.69	14.75	14.69	14.75
2008	NYSE	VTN	Wed, May 24, 2000	14.63	14.69	14.63	14.69
2007	NYSE	VTN	Tue, May 23, 2000	14.63	14.63	14.63	14.63
2006	NYSE	VTN	Mon, May 22, 2000	14.56	14.63	14.56	14.56
2005	NYSE	VTN	Fri, May 19, 2000	14.63	14.63	14.56	14.63
2004	NYSE	VTN	Thu, May 18, 2000	14.63	14.63	14.56	14.56
2003	NYSE	VTN	Wed, May 17, 2000	14.56	14.63	14.56	14.56
2002	NYSE	VTN	Tue, May 16, 2000	14.56	14.56	14.50	14.50
2001	NYSE	VTN	Mon, May 15, 2000	14.63	14.63	14.56	14.56
2000	NYSE	VTN	Fri, May 12, 2000	14.69	14.69	14.63	14.63
1999	NYSE	VTN	Thu, May 11, 2000	14.69	14.75	14.63	14.63
1998	NYSE	VTN	Wed, May 10, 2000	14.75	14.75	14.69	14.75
1997	NYSE	VTN	Tue, May 9, 2000	14.69	14.75	14.63	14.69
1996	NYSE	VTN	Mon, May 8, 2000	14.81	14.81	14.69	14.75
1995	NYSE	VTN	Fri, May 5, 2000	14.88	14.88	14.81	14.81
1994	NYSE	VTN	Thu, May 4, 2000	14.94	15.00	14.94	14.94
1993	NYSE	VTN	Wed, May 3, 2000	15.00	15.00	14.88	14.88
1992	NYSE	VTN	Tue, May 2, 2000	15.00	15.00	14.94	14.94
1991	NYSE	VTN	Mon, May 1, 2000	14.81	14.94	14.75	14.88
1990	NYSE	VTN	Fri, Apr 28, 2000	14.75	14.81	14.75	14.75
1989	NYSE	VTN	Thu, Apr 27, 2000	14.75	14.75	14.69	14.75
1988	NYSE	VTN	Wed, Apr 26, 2000	14.69	14.81	14.69	14.69
1987	NYSE	VTN	Tue, Apr 25, 2000	14.75	14.75	14.69	14.69
1986	NYSE	VTN	Mon, Apr 24, 2000	14.69	14.69	14.63	14.69
1985	NYSE	VTN	Wed, Apr 19, 2000	14.75	14.75	14.69	14.69
1984	NYSE	VTN	Tue, Apr 18, 2000	14.56	14.75	14.56	14.63
1983	NYSE	VTN	Mon, Apr 17, 2000	14.69	14.75	14.63	14.69
1982	NYSE	VTN	Fri, Apr 14, 2000	14.75	14.75	14.69	14.69
1981	NYSE	VTN	Thu, Apr 13, 2000	14.75	14.75	14.69	14.69
1980	NYSE	VTN	Wed, Apr 12, 2000	14.69	14.69	14.69	14.69
1979	NYSE	VTN	Tue, Apr 11, 2000	14.88	14.88	14.88	14.88
1978	NYSE	VTN	Mon, Apr 10, 2000	14.75	14.88	14.75	14.88
1977	NYSE	VTN	Fri, Apr 7, 2000	14.75	14.81	14.75	14.81
1976	NYSE	VTN	Thu, Apr 6, 2000	14.81	14.81	14.75	14.75
1975	NYSE	VTN	Wed, Apr 5, 2000	14.75	14.81	14.75	14.75
1974	NYSE	VTN	Tue, Apr 4, 2000	14.75	14.88	14.75	14.75
1973	NYSE	VTN	Mon, Apr 3, 2000	14.69	14.75	14.56	14.75
1972	NYSE	VTN	Fri, Mar 31, 2000	14.63	14.88	14.44	14.63
1971	NYSE	VTN	Thu, Mar 30, 2000	14.56	14.56	14.50	14.50
1970	NYSE	VTN	Wed, Mar 29, 2000	14.63	14.63	14.56	14.56
1969	NYSE	VTN	Tue, Mar 28, 2000	14.56	14.63	14.56	14.63
1968	NYSE	VTN	Mon, Mar 27, 2000	14.50	14.56	14.50	14.56
1967	NYSE	VTN	Fri, Mar 24, 2000	14.63	14.63	14.50	14.50
1966	NYSE	VTN	Thu, Mar 23, 2000	14.50	14.63	14.50	14.56
1965	NYSE	VTN	Wed, Mar 22, 2000	14.50	14.50	14.44	14.50
1964	NYSE	VTN	Tue, Mar 21, 2000	14.44	14.50	14.44	14.44
1963	NYSE	VTN	Mon, Mar 20, 2000	14.50	14.50	14.44	14.44
1962	NYSE	VTN	Fri, Mar 17, 2000	14.50	14.50	14.44	14.50
1961	NYSE	VTN	Thu, Mar 16, 2000	14.50	14.56	14.50	14.50
1960	NYSE	VTN	Mon, Mar 13, 2000	14.56	14.56	14.44	14.50
1959	NYSE	VTN	Fri, Mar 10, 2000	14.69	14.69	14.63	14.69
1958	NYSE	VTN	Thu, Mar 9, 2000	14.69	14.69	14.69	14.69
1957	NYSE	VTN	Wed, Mar 8, 2000	14.75	14.75	14.69	14.75
1956	NYSE	VTN	Tue, Mar 7, 2000	14.75	14.75	14.69	14.69
1955	NYSE	VTN	Mon, Mar 6, 2000	14.63	14.75	14.63	14.69
1954	NYSE	VTN	Fri, Mar 3, 2000	14.56	14.63	14.50	14.63
1953	NYSE	VTN	Thu, Mar 2, 2000	14.56	14.63	14.56	14.56
1952	NYSE	VTN	Wed, Mar 1, 2000	14.69	14.69	14.50	14.63
1951	NYSE	VTN	Tue, Feb 29, 2000	14.69	14.69	14.63	14.63
1950	NYSE	VTN	Mon, Feb 28, 2000	14.63	14.81	14.56	14.81
1949	NYSE	VTN	Fri, Feb 25, 2000	14.69	14.69	14.56	14.63
1948	NYSE	VTN	Thu, Feb 24, 2000	14.63	14.69	14.63	14.69
1947	NYSE	VTN	Wed, Feb 23, 2000	14.63	14.63	14.56	14.56
1946	NYSE	VTN	Tue, Feb 22, 2000	14.75	14.75	14.63	14.63
1945	NYSE	VTN	Fri, Feb 18, 2000	14.75	14.81	14.69	14.69
1944	NYSE	VTN	Thu, Feb 17, 2000	14.69	14.75	14.69	14.75
1943	NYSE	VTN	Wed, Feb 16, 2000	14.75	14.81	14.69	14.69
1942	NYSE	VTN	Tue, Feb 15, 2000	14.75	14.81	14.69	14.81
1941	NYSE	VTN	Mon, Feb 14, 2000	14.75	14.81	14.75	14.75
1940	NYSE	VTN	Fri, Feb 11, 2000	14.81	14.81	14.69	14.75
1939	NYSE	VTN	Thu, Feb 10, 2000	14.88	14.88	14.81	14.81
1938	NYSE	VTN	Wed, Feb 9, 2000	14.88	14.94	14.88	14.94
1937	NYSE	VTN	Tue, Feb 8, 2000	14.81	14.88	14.81	14.88
1936	NYSE	VTN	Mon, Feb 7, 2000	14.88	14.88	14.81	14.81
1935	NYSE	VTN	Fri, Feb 4, 2000	14.69	14.88	14.69	14.88
1934	NYSE	VTN	Thu, Feb 3, 2000	14.50	14.69	14.50	14.69
1933	NYSE	VTN	Wed, Feb 2, 2000	14.56	14.63	14.50	14.50
1932	NYSE	VTN	Tue, Feb 1, 2000	14.63	14.63	14.50	14.56
1931	NYSE	VTN	Mon, Jan 31, 2000	14.63	14.63	14.50	14.50
1930	NYSE	VTN	Fri, Jan 28, 2000	14.63	14.63	14.56	14.63
1929	NYSE	VTN	Thu, Jan 27, 2000	14.56	14.63	14.56	14.63
1928	NYSE	VTN	Wed, Jan 26, 2000	14.50	14.56	14.44	14.50
1927	NYSE	VTN	Tue, Jan 25, 2000	14.44	14.50	14.38	14.38
1926	NYSE	VTN	Mon, Jan 24, 2000	14.50	14.50	14.38	14.38
1925	NYSE	VTN	Fri, Jan 21, 2000	14.44	14.56	14.38	14.44
1924	NYSE	VTN	Thu, Jan 20, 2000	14.38	14.44	14.38	14.44
1923	NYSE	VTN	Wed, Jan 19, 2000	14.31	14.38	14.31	14.31
1922	NYSE	VTN	Tue, Jan 18, 2000	14.31	14.38	14.31	14.31
1921	NYSE	VTN	Fri, Jan 14, 2000	14.31	14.50	14.31	14.38
1920	NYSE	VTN	Thu, Jan 13, 2000	14.31	14.38	14.25	14.31
1919	NYSE	VTN	Wed, Jan 12, 2000	14.25	14.31	14.25	14.31
1918	NYSE	VTN	Tue, Jan 11, 2000	14.44	14.50	14.38	14.38
1917	NYSE	VTN	Fri, Jan 7, 2000	14.44	14.44	14.25	14.44
1916	NYSE	VTN	Thu, Jan 6, 2000	14.25	14.38	14.25	14.38
1915	NYSE	VTN	Wed, Jan 5, 2000	14.31	14.31	14.25	14.31
1914	NYSE	VTN	Tue, Jan 4, 2000	14.13	14.31	14.13	14.31
1913	NYSE	VTN	Mon, Jan 3, 2000	14.13	14.13	13.94	14.13
1912	NYSE	VTN	Fri, Dec 31, 1999	13.81	14.13	13.81	14.13
1911	NYSE	VTN	Thu, Dec 30, 1999	13.81	14.06	13.75	13.88
1910	NYSE	VTN	Wed, Dec 29, 1999	13.81	13.88	13.75	13.81
1909	NYSE	VTN	Tue, Dec 28, 1999	13.94	13.94	13.50	13.81
1908	NYSE	VTN	Mon, Dec 27, 1999	14.13	14.19	13.81	13.94
1907	NYSE	VTN	Thu, Dec 23, 1999	14.19	14.19	14.06	14.13
1906	NYSE	VTN	Wed, Dec 22, 1999	14.19	14.19	14.06	14.13
1905	NYSE	VTN	Tue, Dec 21, 1999	14.13	14.25	14.00	14.06
1904	NYSE	VTN	Mon, Dec 20, 1999	14.25	14.25	14.00	14.13
1903	NYSE	VTN	Fri, Dec 17, 1999	14.25	14.31	14.00	14.31
1902	NYSE	VTN	Thu, Dec 16, 1999	14.31	14.31	14.25	14.31
1901	NYSE	VTN	Wed, Dec 15, 1999	14.25	14.44	14.25	14.31
1900	NYSE	VTN	Tue, Dec 14, 1999	14.25	14.38	14.25	14.38
1899	NYSE	VTN	Mon, Dec 13, 1999	13.94	14.31	13.94	14.31
1898	NYSE	VTN	Fri, Dec 10, 1999	14.19	14.19	14.06	14.06
1897	NYSE	VTN	Thu, Dec 9, 1999	14.63	14.63	14.19	14.19
1896	NYSE	VTN	Wed, Dec 8, 1999	14.69	14.69	14.56	14.56
1895	NYSE	VTN	Tue, Dec 7, 1999	14.69	14.75	14.69	14.69
1894	NYSE	VTN	Mon, Dec 6, 1999	14.81	14.88	14.69	14.88
1893	NYSE	VTN	Fri, Dec 3, 1999	14.81	14.81	14.75	14.81
1892	NYSE	VTN	Thu, Dec 2, 1999	14.75	14.81	14.75	14.81
1891	NYSE	VTN	Wed, Dec 1, 1999	14.88	14.94	14.69	14.69
1890	NYSE	VTN	Tue, Nov 30, 1999	14.94	14.94	14.81	14.88
1889	NYSE	VTN	Mon, Nov 29, 1999	14.94	14.94	14.88	14.94
1888	NYSE	VTN	Wed, Nov 24, 1999	14.94	14.94	14.88	14.88
1887	NYSE	VTN	Tue, Nov 23, 1999	15.00	15.06	14.88	14.94
1886	NYSE	VTN	Mon, Nov 22, 1999	15.00	15.06	15.00	15.06
1885	NYSE	VTN	Fri, Nov 19, 1999	15.13	15.13	15.00	15.06
1884	NYSE	VTN	Thu, Nov 18, 1999	15.13	15.19	15.06	15.06
1883	NYSE	VTN	Wed, Nov 17, 1999	15.25	15.25	15.13	15.13
1882	NYSE	VTN	Tue, Nov 16, 1999	15.19	15.25	15.19	15.25
1881	NYSE	VTN	Mon, Nov 15, 1999	15.19	15.25	15.19	15.25
1880	NYSE	VTN	Fri, Nov 12, 1999	15.19	15.19	15.13	15.19
1879	NYSE	VTN	Thu, Nov 11, 1999	15.13	15.13	15.06	15.13
1878	NYSE	VTN	Wed, Nov 10, 1999	15.25	15.25	15.19	15.25
1877	NYSE	VTN	Tue, Nov 9, 1999	15.31	15.31	15.25	15.25
1876	NYSE	VTN	Mon, Nov 8, 1999	15.25	15.38	15.25	15.38
1875	NYSE	VTN	Fri, Nov 5, 1999	15.31	15.31	15.25	15.31
1874	NYSE	VTN	Thu, Nov 4, 1999	15.31	15.38	15.19	15.19
1873	NYSE	VTN	Wed, Nov 3, 1999	15.38	15.38	15.31	15.38
1872	NYSE	VTN	Tue, Nov 2, 1999	15.38	15.38	15.31	15.31
1871	NYSE	VTN	Mon, Nov 1, 1999	15.31	15.38	15.25	15.38
1870	NYSE	VTN	Fri, Oct 29, 1999	15.31	15.31	15.25	15.25
1869	NYSE	VTN	Thu, Oct 28, 1999	15.31	15.31	15.25	15.25
1868	NYSE	VTN	Wed, Oct 27, 1999	15.31	15.31	15.31	15.31
1867	NYSE	VTN	Tue, Oct 26, 1999	15.31	15.38	15.31	15.38
1866	NYSE	VTN	Mon, Oct 25, 1999	15.38	15.38	15.31	15.31
1865	NYSE	VTN	Fri, Oct 22, 1999	15.25	15.25	15.25	15.25
1864	NYSE	VTN	Thu, Oct 21, 1999	15.50	15.56	15.31	15.31
1863	NYSE	VTN	Wed, Oct 20, 1999	15.63	15.63	15.50	15.50
1862	NYSE	VTN	Tue, Oct 19, 1999	15.63	15.63	15.56	15.63
1861	NYSE	VTN	Mon, Oct 18, 1999	15.69	15.69	15.56	15.63
1860	NYSE	VTN	Fri, Oct 15, 1999	15.75	15.75	15.63	15.63
1859	NYSE	VTN	Thu, Oct 14, 1999	15.81	15.81	15.75	15.75
1858	NYSE	VTN	Wed, Oct 13, 1999	15.94	15.94	15.81	15.81
1857	NYSE	VTN	Tue, Oct 12, 1999	16.06	16.06	16.00	16.00
1856	NYSE	VTN	Mon, Oct 11, 1999	16.06	16.13	16.06	16.13
1855	NYSE	VTN	Fri, Oct 8, 1999	16.13	16.13	16.06	16.06
1854	NYSE	VTN	Thu, Oct 7, 1999	16.06	16.13	16.06	16.13
1853	NYSE	VTN	Tue, Oct 5, 1999	16.06	16.13	16.06	16.06
1852	NYSE	VTN	Mon, Oct 4, 1999	15.94	16.06	15.94	16.00
1851	NYSE	VTN	Fri, Oct 1, 1999	15.94	16.06	15.88	15.88
1850	NYSE	VTN	Thu, Sep 30, 1999	15.75	15.88	15.75	15.81
1849	NYSE	VTN	Wed, Sep 29, 1999	15.69	15.75	15.69	15.75
1848	NYSE	VTN	Tue, Sep 28, 1999	15.69	15.81	15.56	15.63
1847	NYSE	VTN	Mon, Sep 27, 1999	15.69	15.69	15.63	15.69
1846	NYSE	VTN	Fri, Sep 24, 1999	15.63	15.69	15.63	15.69
1845	NYSE	VTN	Thu, Sep 23, 1999	15.63	15.69	15.56	15.69
1844	NYSE	VTN	Wed, Sep 22, 1999	15.63	15.63	15.63	15.63
1843	NYSE	VTN	Tue, Sep 21, 1999	15.56	15.63	15.56	15.63
1842	NYSE	VTN	Mon, Sep 20, 1999	15.56	15.56	15.56	15.56
1841	NYSE	VTN	Fri, Sep 17, 1999	15.56	15.63	15.56	15.63
1840	NYSE	VTN	Thu, Sep 16, 1999	15.56	15.63	15.50	15.63
1839	NYSE	VTN	Wed, Sep 15, 1999	15.63	15.69	15.56	15.56
1838	NYSE	VTN	Tue, Sep 14, 1999	15.69	15.69	15.69	15.69
1837	NYSE	VTN	Mon, Sep 13, 1999	15.81	15.81	15.75	15.81
1836	NYSE	VTN	Fri, Sep 10, 1999	16.00	16.00	15.94	15.94
1835	NYSE	VTN	Thu, Sep 9, 1999	16.00	16.13	15.94	16.00
1834	NYSE	VTN	Wed, Sep 8, 1999	16.06	16.13	16.06	16.13
1833	NYSE	VTN	Tue, Sep 7, 1999	16.06	16.13	16.06	16.06
1832	NYSE	VTN	Fri, Sep 3, 1999	16.00	16.13	16.00	16.13
1831	NYSE	VTN	Thu, Sep 2, 1999	16.06	16.06	16.00	16.06
1830	NYSE	VTN	Wed, Sep 1, 1999	16.00	16.06	15.94	16.06
1829	NYSE	VTN	Tue, Aug 31, 1999	16.00	16.00	15.94	16.00
1828	NYSE	VTN	Mon, Aug 30, 1999	16.00	16.00	15.94	15.94
1827	NYSE	VTN	Fri, Aug 27, 1999	16.00	16.00	16.00	16.00
1826	NYSE	VTN	Thu, Aug 26, 1999	15.94	16.00	15.88	16.00
1825	NYSE	VTN	Wed, Aug 25, 1999	15.88	15.94	15.88	15.94
1824	NYSE	VTN	Tue, Aug 24, 1999	15.88	15.94	15.75	15.94
1823	NYSE	VTN	Mon, Aug 23, 1999	15.94	16.00	15.94	15.94
1822	NYSE	VTN	Fri, Aug 20, 1999	16.00	16.00	15.94	15.94
1821	NYSE	VTN	Thu, Aug 19, 1999	16.06	16.13	16.06	16.13
1820	NYSE	VTN	Wed, Aug 18, 1999	16.06	16.06	16.06	16.06
1819	NYSE	VTN	Tue, Aug 17, 1999	16.06	16.13	16.06	16.13
1818	NYSE	VTN	Mon, Aug 16, 1999	16.13	16.13	16.13	16.13
1817	NYSE	VTN	Fri, Aug 13, 1999	16.13	16.13	16.13	16.13
1816	NYSE	VTN	Thu, Aug 12, 1999	16.06	16.13	16.00	16.13
1815	NYSE	VTN	Wed, Aug 11, 1999	16.06	16.19	16.06	16.19
1814	NYSE	VTN	Tue, Aug 10, 1999	16.25	16.25	16.13	16.19
1813	NYSE	VTN	Mon, Aug 9, 1999	16.38	16.38	16.31	16.31
1812	NYSE	VTN	Fri, Aug 6, 1999	16.38	16.38	16.25	16.31
1811	NYSE	VTN	Thu, Aug 5, 1999	16.44	16.44	16.38	16.38
1810	NYSE	VTN	Wed, Aug 4, 1999	16.44	16.44	16.38	16.38
1809	NYSE	VTN	Tue, Aug 3, 1999	16.44	16.50	16.38	16.44
1808	NYSE	VTN	Mon, Aug 2, 1999	16.56	16.56	16.44	16.50
1807	NYSE	VTN	Fri, Jul 30, 1999	16.50	16.50	16.44	16.44
1806	NYSE	VTN	Thu, Jul 29, 1999	16.50	16.63	16.50	16.63
1805	NYSE	VTN	Wed, Jul 28, 1999	16.63	16.63	16.56	16.63
1804	NYSE	VTN	Tue, Jul 27, 1999	16.69	16.69	16.56	16.63
1803	NYSE	VTN	Mon, Jul 26, 1999	16.63	16.69	16.63	16.69
1802	NYSE	VTN	Fri, Jul 23, 1999	16.63	16.63	16.63	16.63
1801	NYSE	VTN	Thu, Jul 22, 1999	16.69	16.69	16.69	16.69
1800	NYSE	VTN	Wed, Jul 21, 1999	16.69	16.69	16.69	16.69
1799	NYSE	VTN	Tue, Jul 20, 1999	16.69	16.69	16.63	16.63
1798	NYSE	VTN	Mon, Jul 19, 1999	16.56	16.63	16.50	16.63
1797	NYSE	VTN	Fri, Jul 16, 1999	16.50	16.56	16.50	16.56
1796	NYSE	VTN	Thu, Jul 15, 1999	16.50	16.56	16.50	16.56
1795	NYSE	VTN	Wed, Jul 14, 1999	16.44	16.44	16.38	16.44
1794	NYSE	VTN	Tue, Jul 13, 1999	16.31	16.44	16.31	16.44
1793	NYSE	VTN	Mon, Jul 12, 1999	16.44	16.44	16.44	16.44
1792	NYSE	VTN	Fri, Jul 9, 1999	16.38	16.44	16.38	16.44
1791	NYSE	VTN	Wed, Jul 7, 1999	16.44	16.44	16.44	16.44
1790	NYSE	VTN	Tue, Jul 6, 1999	16.44	16.44	16.38	16.44
1789	NYSE	VTN	Fri, Jul 2, 1999	16.31	16.44	16.31	16.44
1788	NYSE	VTN	Thu, Jul 1, 1999	16.31	16.38	16.25	16.38
1787	NYSE	VTN	Wed, Jun 30, 1999	16.25	16.31	16.19	16.31
1786	NYSE	VTN	Tue, Jun 29, 1999	16.25	16.31	16.25	16.31
1785	NYSE	VTN	Mon, Jun 28, 1999	16.25	16.31	16.25	16.31
1784	NYSE	VTN	Fri, Jun 25, 1999	16.31	16.31	16.25	16.31
1783	NYSE	VTN	Thu, Jun 24, 1999	16.31	16.31	16.25	16.31
1782	NYSE	VTN	Wed, Jun 23, 1999	16.31	16.31	16.19	16.19
1781	NYSE	VTN	Tue, Jun 22, 1999	16.25	16.50	16.25	16.50
1780	NYSE	VTN	Mon, Jun 21, 1999	16.38	16.38	16.31	16.38
1779	NYSE	VTN	Fri, Jun 18, 1999	16.44	16.44	16.31	16.31
1778	NYSE	VTN	Thu, Jun 17, 1999	16.19	16.44	16.19	16.38
1777	NYSE	VTN	Wed, Jun 16, 1999	16.06	16.25	16.06	16.13
1776	NYSE	VTN	Tue, Jun 15, 1999	16.13	16.13	16.13	16.13
1775	NYSE	VTN	Mon, Jun 14, 1999	16.06	16.06	16.06	16.06
1774	NYSE	VTN	Fri, Jun 11, 1999	16.25	16.31	16.19	16.19
1773	NYSE	VTN	Thu, Jun 10, 1999	16.38	16.38	16.31	16.38
1772	NYSE	VTN	Wed, Jun 9, 1999	16.38	16.38	16.31	16.38
1771	NYSE	VTN	Tue, Jun 8, 1999	16.44	16.44	16.31	16.31
1770	NYSE	VTN	Mon, Jun 7, 1999	16.38	16.38	16.31	16.31
1769	NYSE	VTN	Fri, Jun 4, 1999	16.31	16.38	16.31	16.31
1768	NYSE	VTN	Thu, Jun 3, 1999	16.38	16.38	16.38	16.38
1767	NYSE	VTN	Wed, Jun 2, 1999	16.31	16.38	16.31	16.31
1766	NYSE	VTN	Tue, Jun 1, 1999	16.38	16.38	16.31	16.38
1765	NYSE	VTN	Fri, May 28, 1999	16.31	16.31	16.31	16.31
1764	NYSE	VTN	Thu, May 27, 1999	16.38	16.38	16.31	16.31
1763	NYSE	VTN	Wed, May 26, 1999	16.38	16.44	16.38	16.44
1762	NYSE	VTN	Tue, May 25, 1999	16.44	16.44	16.38	16.38
1761	NYSE	VTN	Mon, May 24, 1999	16.38	16.44	16.38	16.38
1760	NYSE	VTN	Fri, May 21, 1999	16.38	16.44	16.38	16.38
1759	NYSE	VTN	Thu, May 20, 1999	16.44	16.44	16.44	16.44
1758	NYSE	VTN	Wed, May 19, 1999	16.44	16.44	16.44	16.44
1757	NYSE	VTN	Tue, May 18, 1999	16.56	16.56	16.38	16.38
1756	NYSE	VTN	Mon, May 17, 1999	16.56	16.63	16.50	16.50
1755	NYSE	VTN	Fri, May 14, 1999	16.50	16.63	16.50	16.63
1754	NYSE	VTN	Thu, May 13, 1999	16.69	16.75	16.69	16.75
1753	NYSE	VTN	Wed, May 12, 1999	16.75	16.75	16.69	16.69
1752	NYSE	VTN	Tue, May 11, 1999	16.94	17.00	16.88	16.88
1751	NYSE	VTN	Mon, May 10, 1999	16.94	17.00	16.94	17.00
1750	NYSE	VTN	Fri, May 7, 1999	16.94	16.94	16.88	16.88
1749	NYSE	VTN	Thu, May 6, 1999	17.13	17.13	17.00	17.00
1748	NYSE	VTN	Wed, May 5, 1999	17.06	17.13	17.06	17.13
1747	NYSE	VTN	Tue, May 4, 1999	17.06	17.13	17.06	17.06
1746	NYSE	VTN	Mon, May 3, 1999	17.13	17.13	17.06	17.06
1745	NYSE	VTN	Fri, Apr 30, 1999	17.13	17.13	17.06	17.13
1744	NYSE	VTN	Thu, Apr 29, 1999	17.06	17.13	17.06	17.13
1743	NYSE	VTN	Wed, Apr 28, 1999	17.06	17.06	17.06	17.06
1742	NYSE	VTN	Tue, Apr 27, 1999	17.13	17.13	17.06	17.06
1741	NYSE	VTN	Mon, Apr 26, 1999	17.19	17.19	17.19	17.19
1740	NYSE	VTN	Fri, Apr 23, 1999	17.13	17.13	17.13	17.13
1739	NYSE	VTN	Thu, Apr 22, 1999	17.19	17.19	17.13	17.13
1738	NYSE	VTN	Wed, Apr 21, 1999	17.19	17.19	17.19	17.19
1737	NYSE	VTN	Tue, Apr 20, 1999	17.19	17.19	17.13	17.13
1736	NYSE	VTN	Mon, Apr 19, 1999	17.06	17.13	17.06	17.13
1735	NYSE	VTN	Fri, Apr 16, 1999	17.13	17.19	17.13	17.19
1734	NYSE	VTN	Thu, Apr 15, 1999	17.13	17.19	17.06	17.06
1733	NYSE	VTN	Wed, Apr 14, 1999	17.25	17.25	17.19	17.25
1732	NYSE	VTN	Tue, Apr 13, 1999	17.19	17.25	17.19	17.25
1731	NYSE	VTN	Mon, Apr 12, 1999	17.25	17.31	17.25	17.31
1730	NYSE	VTN	Fri, Apr 9, 1999	17.25	17.25	17.25	17.25
1729	NYSE	VTN	Thu, Apr 8, 1999	17.31	17.31	17.25	17.25
1728	NYSE	VTN	Wed, Apr 7, 1999	17.31	17.31	17.25	17.25
1727	NYSE	VTN	Tue, Apr 6, 1999	17.25	17.31	17.19	17.31
1726	NYSE	VTN	Mon, Apr 5, 1999	17.25	17.25	17.25	17.25
1725	NYSE	VTN	Thu, Apr 1, 1999	17.31	17.31	17.25	17.31
1724	NYSE	VTN	Wed, Mar 31, 1999	17.25	17.31	17.25	17.31
1723	NYSE	VTN	Tue, Mar 30, 1999	17.31	17.31	17.31	17.31
1722	NYSE	VTN	Mon, Mar 29, 1999	17.19	17.25	17.19	17.25
1721	NYSE	VTN	Fri, Mar 26, 1999	17.31	17.31	17.19	17.31
1720	NYSE	VTN	Thu, Mar 25, 1999	17.38	17.38	17.25	17.25
1719	NYSE	VTN	Tue, Mar 23, 1999	17.25	17.31	17.25	17.25
1718	NYSE	VTN	Mon, Mar 22, 1999	17.25	17.38	17.25	17.38
1717	NYSE	VTN	Fri, Mar 19, 1999	17.31	17.31	17.25	17.25
1716	NYSE	VTN	Thu, Mar 18, 1999	17.31	17.31	17.25	17.25
1715	NYSE	VTN	Wed, Mar 17, 1999	17.38	17.38	17.31	17.31
1714	NYSE	VTN	Tue, Mar 16, 1999	17.31	17.44	17.31	17.44
1713	NYSE	VTN	Mon, Mar 15, 1999	17.38	17.44	17.31	17.38
1712	NYSE	VTN	Fri, Mar 12, 1999	17.31	17.38	17.31	17.38
1711	NYSE	VTN	Thu, Mar 11, 1999	17.31	17.38	17.31	17.38
1710	NYSE	VTN	Wed, Mar 10, 1999	17.38	17.38	17.38	17.38
1709	NYSE	VTN	Tue, Mar 9, 1999	17.38	17.38	17.38	17.38
1708	NYSE	VTN	Mon, Mar 8, 1999	17.31	17.44	17.31	17.38
1707	NYSE	VTN	Fri, Mar 5, 1999	17.38	17.38	17.38	17.38
1706	NYSE	VTN	Thu, Mar 4, 1999	17.38	17.38	17.31	17.38
1705	NYSE	VTN	Wed, Mar 3, 1999	17.31	17.31	17.31	17.31
1704	NYSE	VTN	Tue, Mar 2, 1999	17.31	17.38	17.31	17.38
1703	NYSE	VTN	Mon, Mar 1, 1999	17.44	17.44	17.31	17.38
1702	NYSE	VTN	Fri, Feb 26, 1999	17.50	17.50	17.38	17.44
1701	NYSE	VTN	Thu, Feb 25, 1999	17.56	17.56	17.44	17.44
1700	NYSE	VTN	Wed, Feb 24, 1999	17.44	17.50	17.44	17.50
1699	NYSE	VTN	Tue, Feb 23, 1999	17.38	17.50	17.38	17.50
1698	NYSE	VTN	Mon, Feb 22, 1999	17.38	17.38	17.38	17.38
1697	NYSE	VTN	Fri, Feb 19, 1999	17.31	17.38	17.31	17.31
1696	NYSE	VTN	Thu, Feb 18, 1999	17.31	17.31	17.31	17.31
1695	NYSE	VTN	Wed, Feb 17, 1999	17.31	17.38	17.25	17.38
1694	NYSE	VTN	Tue, Feb 16, 1999	17.25	17.31	17.19	17.31
1693	NYSE	VTN	Fri, Feb 12, 1999	17.19	17.25	17.19	17.25
1692	NYSE	VTN	Thu, Feb 11, 1999	17.19	17.25	17.19	17.25
1691	NYSE	VTN	Wed, Feb 10, 1999	17.19	17.25	17.19	17.25
1690	NYSE	VTN	Tue, Feb 9, 1999	17.25	17.25	17.19	17.25
1689	NYSE	VTN	Mon, Feb 8, 1999	17.31	17.31	17.25	17.31
1688	NYSE	VTN	Fri, Feb 5, 1999	17.25	17.31	17.25	17.25
1687	NYSE	VTN	Thu, Feb 4, 1999	17.13	17.31	17.13	17.25
1686	NYSE	VTN	Wed, Feb 3, 1999	17.13	17.19	17.06	17.19
1685	NYSE	VTN	Tue, Feb 2, 1999	17.00	17.06	17.00	17.06
1684	NYSE	VTN	Mon, Feb 1, 1999	17.06	17.06	17.00	17.06
1683	NYSE	VTN	Fri, Jan 29, 1999	16.94	17.00	16.94	17.00
1682	NYSE	VTN	Thu, Jan 28, 1999	16.94	17.00	16.94	17.00
1681	NYSE	VTN	Wed, Jan 27, 1999	17.00	17.00	16.94	16.94
1680	NYSE	VTN	Tue, Jan 26, 1999	17.19	17.19	16.94	17.00
1679	NYSE	VTN	Mon, Jan 25, 1999	17.13	17.19	17.13	17.19
1678	NYSE	VTN	Fri, Jan 22, 1999	17.19	17.31	17.13	17.13
1677	NYSE	VTN	Thu, Jan 21, 1999	17.25	17.25	17.25	17.25
1676	NYSE	VTN	Wed, Jan 20, 1999	17.25	17.25	17.19	17.19
1675	NYSE	VTN	Tue, Jan 19, 1999	17.31	17.31	17.25	17.25
1674	NYSE	VTN	Fri, Jan 15, 1999	17.25	17.31	17.25	17.31
1673	NYSE	VTN	Thu, Jan 14, 1999	17.38	17.38	17.25	17.25
1672	NYSE	VTN	Wed, Jan 13, 1999	17.38	17.38	17.31	17.38
1671	NYSE	VTN	Tue, Jan 12, 1999	17.50	17.63	17.50	17.50
1670	NYSE	VTN	Mon, Jan 11, 1999	17.63	17.63	17.50	17.50
1669	NYSE	VTN	Fri, Jan 8, 1999	17.69	17.75	17.56	17.56
1668	NYSE	VTN	Thu, Jan 7, 1999	17.56	17.63	17.56	17.56
1667	NYSE	VTN	Wed, Jan 6, 1999	17.69	17.69	17.56	17.69
1666	NYSE	VTN	Tue, Jan 5, 1999	17.69	17.75	17.56	17.69
1665	NYSE	VTN	Mon, Jan 4, 1999	17.81	17.81	17.81	17.81
1664	NYSE	VTN	Thu, Dec 31, 1998	17.69	17.69	17.69	17.69
1663	NYSE	VTN	Wed, Dec 30, 1998	17.81	17.88	17.75	17.75
1662	NYSE	VTN	Tue, Dec 29, 1998	18.00	18.00	17.81	17.81
1661	NYSE	VTN	Mon, Dec 28, 1998	18.00	18.00	17.88	18.00
1660	NYSE	VTN	Wed, Dec 23, 1998	17.88	18.00	17.88	17.88
1659	NYSE	VTN	Tue, Dec 22, 1998	17.94	17.94	17.94	17.94
1658	NYSE	VTN	Mon, Dec 21, 1998	17.88	17.94	17.88	17.94
1657	NYSE	VTN	Fri, Dec 18, 1998	17.69	17.94	17.69	17.88
1656	NYSE	VTN	Thu, Dec 17, 1998	17.81	17.81	17.69	17.69
1655	NYSE	VTN	Wed, Dec 16, 1998	17.75	17.81	17.75	17.81
1654	NYSE	VTN	Tue, Dec 15, 1998	17.63	17.75	17.63	17.75
1653	NYSE	VTN	Mon, Dec 14, 1998	17.56	17.69	17.56	17.56
1652	NYSE	VTN	Fri, Dec 11, 1998	17.56	17.69	17.56	17.63
1651	NYSE	VTN	Thu, Dec 10, 1998	17.94	18.00	17.75	17.81
1650	NYSE	VTN	Wed, Dec 9, 1998	17.94	17.94	17.94	17.94
1649	NYSE	VTN	Tue, Dec 8, 1998	17.94	17.94	17.94	17.94
1648	NYSE	VTN	Mon, Dec 7, 1998	18.00	18.00	17.94	17.94
1647	NYSE	VTN	Fri, Dec 4, 1998	17.88	17.88	17.88	17.88
1646	NYSE	VTN	Thu, Dec 3, 1998	17.88	17.88	17.88	17.88
1645	NYSE	VTN	Wed, Dec 2, 1998	17.88	18.00	17.88	17.94
1644	NYSE	VTN	Tue, Dec 1, 1998	17.81	17.94	17.81	17.94
1643	NYSE	VTN	Mon, Nov 30, 1998	17.81	17.88	17.75	17.88
1642	NYSE	VTN	Wed, Nov 25, 1998	17.63	17.69	17.63	17.69
1641	NYSE	VTN	Tue, Nov 24, 1998	17.75	17.75	17.63	17.63
1640	NYSE	VTN	Mon, Nov 23, 1998	17.69	17.75	17.69	17.75
1639	NYSE	VTN	Fri, Nov 20, 1998	17.75	17.75	17.63	17.75
1638	NYSE	VTN	Thu, Nov 19, 1998	17.75	17.75	17.69	17.69
1637	NYSE	VTN	Wed, Nov 18, 1998	17.75	17.75	17.63	17.63
1636	NYSE	VTN	Tue, Nov 17, 1998	17.75	17.75	17.75	17.75
1635	NYSE	VTN	Mon, Nov 16, 1998	17.88	17.88	17.81	17.81
1634	NYSE	VTN	Fri, Nov 13, 1998	17.81	17.88	17.75	17.88
1633	NYSE	VTN	Thu, Nov 12, 1998	17.75	17.81	17.75	17.75
1632	NYSE	VTN	Wed, Nov 11, 1998	17.75	17.75	17.69	17.75
1631	NYSE	VTN	Tue, Nov 10, 1998	17.69	17.81	17.69	17.69
1630	NYSE	VTN	Mon, Nov 9, 1998	17.88	17.88	17.75	17.81
1629	NYSE	VTN	Fri, Nov 6, 1998	17.75	17.81	17.75	17.81
1628	NYSE	VTN	Thu, Nov 5, 1998	17.75	17.81	17.75	17.81
1627	NYSE	VTN	Wed, Nov 4, 1998	17.75	17.81	17.75	17.75
1626	NYSE	VTN	Tue, Nov 3, 1998	17.69	17.81	17.69	17.69
1625	NYSE	VTN	Mon, Nov 2, 1998	17.69	17.75	17.56	17.69
1624	NYSE	VTN	Fri, Oct 30, 1998	17.69	17.69	17.63	17.69
1623	NYSE	VTN	Thu, Oct 29, 1998	17.50	17.63	17.50	17.63
1622	NYSE	VTN	Wed, Oct 28, 1998	17.56	17.56	17.50	17.56
1621	NYSE	VTN	Tue, Oct 27, 1998	17.50	17.50	17.50	17.50
1620	NYSE	VTN	Mon, Oct 26, 1998	17.50	17.63	17.50	17.50
1619	NYSE	VTN	Fri, Oct 23, 1998	17.63	17.63	17.50	17.56
1618	NYSE	VTN	Thu, Oct 22, 1998	17.63	17.75	17.56	17.63
1617	NYSE	VTN	Wed, Oct 21, 1998	17.56	17.56	17.56	17.56
1616	NYSE	VTN	Tue, Oct 20, 1998	17.75	17.75	17.56	17.56
1615	NYSE	VTN	Mon, Oct 19, 1998	17.94	17.94	17.75	17.75
1614	NYSE	VTN	Fri, Oct 16, 1998	17.50	18.00	17.50	17.94
1613	NYSE	VTN	Thu, Oct 15, 1998	17.50	17.50	17.44	17.44
1612	NYSE	VTN	Wed, Oct 14, 1998	17.38	17.50	17.38	17.50
1611	NYSE	VTN	Tue, Oct 13, 1998	17.44	17.44	17.31	17.38
1610	NYSE	VTN	Mon, Oct 12, 1998	17.50	17.50	17.38	17.38
1609	NYSE	VTN	Fri, Oct 9, 1998	17.50	17.56	17.44	17.44
1608	NYSE	VTN	Thu, Oct 8, 1998	17.50	17.56	17.50	17.56
1607	NYSE	VTN	Wed, Oct 7, 1998	17.63	17.69	17.50	17.50
1606	NYSE	VTN	Tue, Oct 6, 1998	17.69	17.69	17.50	17.56
1605	NYSE	VTN	Mon, Oct 5, 1998	17.44	17.81	17.44	17.81
1604	NYSE	VTN	Fri, Oct 2, 1998	17.44	17.56	17.44	17.56
1603	NYSE	VTN	Thu, Oct 1, 1998	17.50	17.50	17.38	17.38
1602	NYSE	VTN	Wed, Sep 30, 1998	17.38	17.50	17.38	17.50
1601	NYSE	VTN	Tue, Sep 29, 1998	17.25	17.31	17.25	17.31
1600	NYSE	VTN	Mon, Sep 28, 1998	17.06	17.31	16.94	17.13
1599	NYSE	VTN	Fri, Sep 25, 1998	17.06	17.19	17.06	17.19
1598	NYSE	VTN	Thu, Sep 24, 1998	17.00	17.19	17.00	17.19
1597	NYSE	VTN	Wed, Sep 23, 1998	16.94	16.94	16.88	16.94
1596	NYSE	VTN	Tue, Sep 22, 1998	16.88	17.00	16.88	17.00
1595	NYSE	VTN	Mon, Sep 21, 1998	16.94	16.94	16.81	16.81
1594	NYSE	VTN	Fri, Sep 18, 1998	17.00	17.00	16.81	16.88
1593	NYSE	VTN	Thu, Sep 17, 1998	17.00	17.00	16.94	16.94
1592	NYSE	VTN	Wed, Sep 16, 1998	17.00	17.00	17.00	17.00
1591	NYSE	VTN	Tue, Sep 15, 1998	17.00	17.06	17.00	17.06
1590	NYSE	VTN	Mon, Sep 14, 1998	17.13	17.13	17.00	17.00
1589	NYSE	VTN	Fri, Sep 11, 1998	17.06	17.13	16.94	17.06
1588	NYSE	VTN	Thu, Sep 10, 1998	17.06	17.06	17.00	17.06
1587	NYSE	VTN	Wed, Sep 9, 1998	16.88	17.06	16.81	17.06
1586	NYSE	VTN	Tue, Sep 8, 1998	16.81	16.88	16.81	16.81
1585	NYSE	VTN	Fri, Sep 4, 1998	16.81	16.88	16.81	16.88
1584	NYSE	VTN	Thu, Sep 3, 1998	16.81	16.81	16.75	16.75
1583	NYSE	VTN	Wed, Sep 2, 1998	16.69	16.81	16.69	16.81
1582	NYSE	VTN	Tue, Sep 1, 1998	16.88	16.94	16.75	16.88
1581	NYSE	VTN	Mon, Aug 31, 1998	16.94	16.94	16.88	16.88
1580	NYSE	VTN	Fri, Aug 28, 1998	16.88	16.94	16.88	16.88
1579	NYSE	VTN	Thu, Aug 27, 1998	16.88	16.88	16.88	16.88
1578	NYSE	VTN	Wed, Aug 26, 1998	16.88	17.00	16.88	16.94
1577	NYSE	VTN	Tue, Aug 25, 1998	16.88	16.94	16.88	16.88
1576	NYSE	VTN	Mon, Aug 24, 1998	16.81	16.88	16.81	16.88
1575	NYSE	VTN	Fri, Aug 21, 1998	16.75	16.81	16.75	16.81
1574	NYSE	VTN	Thu, Aug 20, 1998	16.75	16.75	16.69	16.75
1573	NYSE	VTN	Wed, Aug 19, 1998	16.69	16.69	16.69	16.69
1572	NYSE	VTN	Tue, Aug 18, 1998	16.69	16.81	16.69	16.69
1571	NYSE	VTN	Mon, Aug 17, 1998	16.63	16.69	16.63	16.69
1570	NYSE	VTN	Fri, Aug 14, 1998	16.56	16.63	16.56	16.63
1569	NYSE	VTN	Thu, Aug 13, 1998	16.56	16.56	16.50	16.50
1568	NYSE	VTN	Wed, Aug 12, 1998	16.50	16.50	16.44	16.50
1567	NYSE	VTN	Tue, Aug 11, 1998	16.75	16.75	16.63	16.63
1566	NYSE	VTN	Mon, Aug 10, 1998	16.69	16.75	16.69	16.75
1565	NYSE	VTN	Fri, Aug 7, 1998	16.81	16.88	16.69	16.81
1564	NYSE	VTN	Thu, Aug 6, 1998	16.81	16.81	16.75	16.75
1563	NYSE	VTN	Wed, Aug 5, 1998	16.81	16.81	16.75	16.75
1562	NYSE	VTN	Tue, Aug 4, 1998	16.81	16.88	16.81	16.81
1561	NYSE	VTN	Mon, Aug 3, 1998	16.81	16.88	16.81	16.81
1560	NYSE	VTN	Fri, Jul 31, 1998	16.81	16.81	16.75	16.81
1559	NYSE	VTN	Thu, Jul 30, 1998	16.69	16.81	16.63	16.81
1558	NYSE	VTN	Wed, Jul 29, 1998	16.75	16.75	16.75	16.75
1557	NYSE	VTN	Tue, Jul 28, 1998	16.81	16.81	16.69	16.69
1556	NYSE	VTN	Mon, Jul 27, 1998	16.81	16.81	16.69	16.81
1555	NYSE	VTN	Fri, Jul 24, 1998	16.88	16.88	16.75	16.75
1554	NYSE	VTN	Wed, Jul 22, 1998	16.94	16.94	16.88	16.94
1553	NYSE	VTN	Tue, Jul 21, 1998	16.94	16.94	16.94	16.94
1552	NYSE	VTN	Mon, Jul 20, 1998	16.88	16.88	16.88	16.88
1551	NYSE	VTN	Thu, Jul 16, 1998	16.88	16.94	16.88	16.88
1550	NYSE	VTN	Wed, Jul 15, 1998	16.88	16.94	16.88	16.94
1549	NYSE	VTN	Tue, Jul 14, 1998	17.13	17.19	17.06	17.06
1548	NYSE	VTN	Mon, Jul 13, 1998	17.13	17.19	17.00	17.00
1547	NYSE	VTN	Fri, Jul 10, 1998	17.13	17.13	17.13	17.13
1546	NYSE	VTN	Thu, Jul 9, 1998	17.13	17.19	17.00	17.13
1545	NYSE	VTN	Wed, Jul 8, 1998	17.00	17.00	17.00	17.00
1544	NYSE	VTN	Tue, Jul 7, 1998	17.00	17.19	16.81	16.81
1543	NYSE	VTN	Mon, Jul 6, 1998	16.88	16.88	16.88	16.88
1542	NYSE	VTN	Thu, Jul 2, 1998	16.81	16.81	16.69	16.81
1541	NYSE	VTN	Wed, Jul 1, 1998	16.81	16.81	16.69	16.75
1540	NYSE	VTN	Tue, Jun 30, 1998	16.88	16.88	16.69	16.69
1539	NYSE	VTN	Mon, Jun 29, 1998	16.63	16.88	16.63	16.88
1538	NYSE	VTN	Fri, Jun 26, 1998	16.88	16.88	16.63	16.63
1537	NYSE	VTN	Thu, Jun 25, 1998	16.75	16.81	16.75	16.81
1536	NYSE	VTN	Wed, Jun 24, 1998	16.69	16.69	16.63	16.63
1535	NYSE	VTN	Tue, Jun 23, 1998	16.63	16.81	16.56	16.81
1534	NYSE	VTN	Mon, Jun 22, 1998	16.63	16.75	16.63	16.75
1533	NYSE	VTN	Fri, Jun 19, 1998	16.75	16.75	16.63	16.63
1532	NYSE	VTN	Thu, Jun 18, 1998	16.75	16.81	16.75	16.75
1531	NYSE	VTN	Wed, Jun 17, 1998	16.69	16.69	16.63	16.63
1530	NYSE	VTN	Tue, Jun 16, 1998	16.81	16.88	16.69	16.75
1529	NYSE	VTN	Mon, Jun 15, 1998	16.75	16.88	16.75	16.75
1528	NYSE	VTN	Fri, Jun 12, 1998	16.75	16.75	16.75	16.75
1527	NYSE	VTN	Thu, Jun 11, 1998	16.75	16.75	16.63	16.63
1526	NYSE	VTN	Wed, Jun 10, 1998	16.88	16.88	16.69	16.75
1525	NYSE	VTN	Tue, Jun 9, 1998	16.63	16.81	16.63	16.81
1524	NYSE	VTN	Mon, Jun 8, 1998	16.81	16.81	16.63	16.75
1523	NYSE	VTN	Fri, Jun 5, 1998	16.88	16.88	16.63	16.63
1522	NYSE	VTN	Thu, Jun 4, 1998	16.88	16.88	16.81	16.81
1521	NYSE	VTN	Wed, Jun 3, 1998	17.19	17.19	16.94	16.94
1520	NYSE	VTN	Tue, Jun 2, 1998	17.00	17.13	17.00	17.00
1519	NYSE	VTN	Mon, Jun 1, 1998	17.06	17.13	16.88	17.13
1518	NYSE	VTN	Fri, May 29, 1998	17.06	17.06	16.88	16.94
1517	NYSE	VTN	Thu, May 28, 1998	17.00	17.06	16.75	16.94
1516	NYSE	VTN	Wed, May 27, 1998	16.75	16.75	16.63	16.75
1515	NYSE	VTN	Tue, May 26, 1998	16.50	16.75	16.50	16.63
1514	NYSE	VTN	Fri, May 22, 1998	16.63	16.69	16.50	16.50
1513	NYSE	VTN	Thu, May 21, 1998	16.88	16.88	16.63	16.63
1512	NYSE	VTN	Wed, May 20, 1998	16.50	16.88	16.50	16.63
1511	NYSE	VTN	Tue, May 19, 1998	17.00	17.00	16.63	16.63
1510	NYSE	VTN	Mon, May 18, 1998	16.94	17.13	16.81	16.88
1509	NYSE	VTN	Fri, May 15, 1998	16.81	16.81	16.75	16.75
1508	NYSE	VTN	Thu, May 14, 1998	16.75	16.75	16.75	16.75
1507	NYSE	VTN	Wed, May 13, 1998	16.75	17.00	16.56	16.94
1506	NYSE	VTN	Tue, May 12, 1998	16.69	16.88	16.63	16.75
1505	NYSE	VTN	Mon, May 11, 1998	16.63	16.88	16.63	16.88
1504	NYSE	VTN	Fri, May 8, 1998	16.56	17.00	16.50	16.88
1503	NYSE	VTN	Thu, May 7, 1998	16.50	16.75	16.50	16.56
1502	NYSE	VTN	Wed, May 6, 1998	16.50	16.69	16.50	16.63
1501	NYSE	VTN	Tue, May 5, 1998	16.63	16.63	16.50	16.63
1500	NYSE	VTN	Mon, May 4, 1998	16.50	16.50	16.50	16.50
1499	NYSE	VTN	Fri, May 1, 1998	16.50	16.63	16.50	16.63
1498	NYSE	VTN	Thu, Apr 30, 1998	16.44	16.50	16.44	16.44
1497	NYSE	VTN	Wed, Apr 29, 1998	16.25	16.25	16.19	16.19
1496	NYSE	VTN	Tue, Apr 28, 1998	16.44	16.44	16.25	16.31
1495	NYSE	VTN	Mon, Apr 27, 1998	16.50	16.50	16.25	16.25
1494	NYSE	VTN	Fri, Apr 24, 1998	16.63	16.63	16.38	16.50
1493	NYSE	VTN	Thu, Apr 23, 1998	16.38	16.38	16.25	16.31
1492	NYSE	VTN	Wed, Apr 22, 1998	16.44	16.50	16.44	16.50
1491	NYSE	VTN	Tue, Apr 21, 1998	16.50	16.50	16.50	16.50
1490	NYSE	VTN	Mon, Apr 20, 1998	16.38	16.50	16.38	16.50
1489	NYSE	VTN	Fri, Apr 17, 1998	16.38	16.50	16.38	16.50
1488	NYSE	VTN	Thu, Apr 16, 1998	16.38	16.50	16.38	16.50
1487	NYSE	VTN	Wed, Apr 15, 1998	16.50	16.50	16.31	16.38
1486	NYSE	VTN	Tue, Apr 14, 1998	16.50	16.50	16.31	16.38
1485	NYSE	VTN	Mon, Apr 13, 1998	16.75	16.81	16.56	16.56
1484	NYSE	VTN	Thu, Apr 9, 1998	16.88	16.94	16.75	16.81
1483	NYSE	VTN	Wed, Apr 8, 1998	16.81	16.88	16.56	16.81
1482	NYSE	VTN	Tue, Apr 7, 1998	16.88	16.88	16.75	16.75
1481	NYSE	VTN	Mon, Apr 6, 1998	16.94	17.13	16.94	16.94
1480	NYSE	VTN	Fri, Apr 3, 1998	16.81	17.19	16.75	17.00
1479	NYSE	VTN	Thu, Apr 2, 1998	17.00	17.00	16.50	16.63
1478	NYSE	VTN	Wed, Apr 1, 1998	16.75	16.88	16.69	16.88
1477	NYSE	VTN	Tue, Mar 31, 1998	16.50	16.63	16.50	16.63
1476	NYSE	VTN	Mon, Mar 30, 1998	16.50	16.50	16.38	16.38
1475	NYSE	VTN	Fri, Mar 27, 1998	16.56	16.63	16.50	16.50
1474	NYSE	VTN	Thu, Mar 26, 1998	16.75	16.75	16.56	16.56
1473	NYSE	VTN	Wed, Mar 25, 1998	16.81	16.81	16.63	16.75
1472	NYSE	VTN	Tue, Mar 24, 1998	16.75	16.88	16.75	16.81
1471	NYSE	VTN	Mon, Mar 23, 1998	17.00	17.00	17.00	17.00
1470	NYSE	VTN	Fri, Mar 20, 1998	16.81	16.81	16.81	16.81
1469	NYSE	VTN	Thu, Mar 19, 1998	17.00	17.00	16.88	16.88
1468	NYSE	VTN	Wed, Mar 18, 1998	16.75	17.00	16.75	16.75
1467	NYSE	VTN	Tue, Mar 17, 1998	17.00	17.00	16.63	16.75
1466	NYSE	VTN	Mon, Mar 16, 1998	17.00	17.00	16.69	16.69
1465	NYSE	VTN	Fri, Mar 13, 1998	17.00	17.00	16.63	16.63
1464	NYSE	VTN	Thu, Mar 12, 1998	17.25	17.25	17.00	17.00
1463	NYSE	VTN	Wed, Mar 11, 1998	17.06	17.13	17.00	17.06
1462	NYSE	VTN	Tue, Mar 10, 1998	17.38	17.38	17.13	17.19
1461	NYSE	VTN	Mon, Mar 9, 1998	17.25	17.38	17.19	17.19
1460	NYSE	VTN	Fri, Mar 6, 1998	16.81	17.25	16.81	17.06
1459	NYSE	VTN	Thu, Mar 5, 1998	17.19	17.19	16.88	17.00
1458	NYSE	VTN	Wed, Mar 4, 1998	17.25	17.31	17.19	17.19
1457	NYSE	VTN	Tue, Mar 3, 1998	17.38	17.38	17.25	17.38
1456	NYSE	VTN	Mon, Mar 2, 1998	17.38	17.44	17.25	17.25
1455	NYSE	VTN	Fri, Feb 27, 1998	17.25	17.25	17.25	17.25
1454	NYSE	VTN	Thu, Feb 26, 1998	17.25	17.44	17.19	17.44
1453	NYSE	VTN	Wed, Feb 25, 1998	17.31	17.44	17.25	17.31
1452	NYSE	VTN	Tue, Feb 24, 1998	17.25	17.50	17.19	17.50
1451	NYSE	VTN	Mon, Feb 23, 1998	17.25	17.50	17.25	17.31
1450	NYSE	VTN	Fri, Feb 20, 1998	17.25	17.31	17.19	17.25
1449	NYSE	VTN	Thu, Feb 19, 1998	17.25	17.25	17.19	17.19
1448	NYSE	VTN	Wed, Feb 18, 1998	17.25	17.50	17.25	17.38
1447	NYSE	VTN	Tue, Feb 17, 1998	17.50	17.56	17.31	17.31
1446	NYSE	VTN	Fri, Feb 13, 1998	17.31	17.56	17.31	17.38
1445	NYSE	VTN	Thu, Feb 12, 1998	17.25	17.25	17.25	17.25
1444	NYSE	VTN	Wed, Feb 11, 1998	17.50	17.50	16.88	17.31
1443	NYSE	VTN	Tue, Feb 10, 1998	17.38	17.63	17.38	17.56
1442	NYSE	VTN	Mon, Feb 9, 1998	17.31	17.56	17.13	17.13
1441	NYSE	VTN	Fri, Feb 6, 1998	17.38	17.56	17.31	17.50
1440	NYSE	VTN	Thu, Feb 5, 1998	17.06	17.31	17.06	17.25
1439	NYSE	VTN	Wed, Feb 4, 1998	17.13	17.38	17.13	17.19
1438	NYSE	VTN	Tue, Feb 3, 1998	17.31	17.31	17.13	17.13
1437	NYSE	VTN	Mon, Feb 2, 1998	17.44	17.44	17.19	17.19
1436	NYSE	VTN	Fri, Jan 30, 1998	17.56	17.56	17.31	17.44
1435	NYSE	VTN	Thu, Jan 29, 1998	17.19	17.50	17.13	17.50
1434	NYSE	VTN	Tue, Jan 27, 1998	17.06	17.44	17.06	17.19
1433	NYSE	VTN	Mon, Jan 26, 1998	16.94	17.25	16.94	17.25
1432	NYSE	VTN	Fri, Jan 23, 1998	17.00	17.00	16.88	17.00
1431	NYSE	VTN	Thu, Jan 22, 1998	17.00	17.06	17.00	17.00
1430	NYSE	VTN	Wed, Jan 21, 1998	16.88	17.13	16.88	17.00
1429	NYSE	VTN	Tue, Jan 20, 1998	16.56	16.81	16.50	16.69
1428	NYSE	VTN	Fri, Jan 16, 1998	16.88	16.88	16.81	16.81
1427	NYSE	VTN	Thu, Jan 15, 1998	17.25	17.25	17.00	17.00
1426	NYSE	VTN	Wed, Jan 14, 1998	16.88	17.63	16.88	17.38
1425	NYSE	VTN	Tue, Jan 13, 1998	17.00	17.00	16.69	16.81
1424	NYSE	VTN	Mon, Jan 12, 1998	16.75	17.13	16.63	17.13
1423	NYSE	VTN	Fri, Jan 9, 1998	17.06	17.38	17.00	17.00
1422	NYSE	VTN	Thu, Jan 8, 1998	16.94	17.06	16.94	17.06
1421	NYSE	VTN	Wed, Jan 7, 1998	16.94	16.94	16.75	16.94
1420	NYSE	VTN	Tue, Jan 6, 1998	16.75	16.94	16.75	16.94
1419	NYSE	VTN	Mon, Jan 5, 1998	16.69	16.69	16.69	16.69
1418	NYSE	VTN	Fri, Jan 2, 1998	16.94	16.94	16.69	16.69
1417	NYSE	VTN	Wed, Dec 31, 1997	16.81	16.81	16.81	16.81
1416	NYSE	VTN	Tue, Dec 30, 1997	16.63	16.75	16.63	16.75
1415	NYSE	VTN	Mon, Dec 29, 1997	16.56	16.56	16.50	16.56
1414	NYSE	VTN	Fri, Dec 26, 1997	16.81	16.81	16.75	16.75
1413	NYSE	VTN	Wed, Dec 24, 1997	16.50	16.75	16.50	16.75
1412	NYSE	VTN	Tue, Dec 23, 1997	16.69	16.69	16.44	16.44
1411	NYSE	VTN	Mon, Dec 22, 1997	16.75	16.75	16.63	16.63
1410	NYSE	VTN	Fri, Dec 19, 1997	16.81	16.81	16.69	16.75
1409	NYSE	VTN	Thu, Dec 18, 1997	16.69	16.88	16.69	16.81
1408	NYSE	VTN	Wed, Dec 17, 1997	16.38	16.63	16.38	16.63
1407	NYSE	VTN	Tue, Dec 16, 1997	16.44	16.50	16.44	16.50
1406	NYSE	VTN	Mon, Dec 15, 1997	16.38	16.50	16.38	16.50
1405	NYSE	VTN	Fri, Dec 12, 1997	16.25	16.44	16.25	16.44
1404	NYSE	VTN	Thu, Dec 11, 1997	16.19	16.19	16.19	16.19
1403	NYSE	VTN	Wed, Dec 10, 1997	16.44	16.50	16.31	16.31
1402	NYSE	VTN	Tue, Dec 9, 1997	16.38	16.50	16.38	16.50
1401	NYSE	VTN	Mon, Dec 8, 1997	16.50	16.50	16.38	16.38
1400	NYSE	VTN	Fri, Dec 5, 1997	16.38	16.38	16.38	16.38
1399	NYSE	VTN	Thu, Dec 4, 1997	16.25	16.25	16.25	16.25
1398	NYSE	VTN	Wed, Dec 3, 1997	16.06	16.38	16.06	16.31
1397	NYSE	VTN	Tue, Dec 2, 1997	16.06	16.06	15.88	15.94
1396	NYSE	VTN	Mon, Dec 1, 1997	15.94	16.13	15.88	16.13
1395	NYSE	VTN	Wed, Nov 26, 1997	15.81	15.81	15.75	15.81
1394	NYSE	VTN	Tue, Nov 25, 1997	16.00	16.00	15.81	15.81
1393	NYSE	VTN	Mon, Nov 24, 1997	16.00	16.00	15.88	15.88
1392	NYSE	VTN	Fri, Nov 21, 1997	16.00	16.13	16.00	16.13
1391	NYSE	VTN	Thu, Nov 20, 1997	16.06	16.06	15.81	16.00
1390	NYSE	VTN	Wed, Nov 19, 1997	15.75	15.88	15.75	15.88
1389	NYSE	VTN	Tue, Nov 18, 1997	15.75	15.81	15.63	15.81
1388	NYSE	VTN	Mon, Nov 17, 1997	16.00	16.00	15.50	15.88
1387	NYSE	VTN	Fri, Nov 14, 1997	15.81	15.94	15.81	15.81
1386	NYSE	VTN	Thu, Nov 13, 1997	15.88	15.94	15.69	15.94
1385	NYSE	VTN	Wed, Nov 12, 1997	15.56	15.75	15.56	15.63
1384	NYSE	VTN	Tue, Nov 11, 1997	15.75	15.81	15.69	15.81
1383	NYSE	VTN	Mon, Nov 10, 1997	16.00	16.00	15.50	15.69
1382	NYSE	VTN	Fri, Nov 7, 1997	16.00	16.00	16.00	16.00
1381	NYSE	VTN	Thu, Nov 6, 1997	15.75	16.06	15.75	16.00
1380	NYSE	VTN	Wed, Nov 5, 1997	15.88	16.00	15.88	16.00
1379	NYSE	VTN	Tue, Nov 4, 1997	16.00	16.00	16.00	16.00
1378	NYSE	VTN	Mon, Nov 3, 1997	15.69	16.00	15.69	16.00
1377	NYSE	VTN	Fri, Oct 31, 1997	15.69	15.69	15.56	15.56
1376	NYSE	VTN	Thu, Oct 30, 1997	15.50	15.69	15.50	15.56
1375	NYSE	VTN	Wed, Oct 29, 1997	15.69	15.69	15.56	15.56
1374	NYSE	VTN	Tue, Oct 28, 1997	15.50	15.50	15.50	15.50
1373	NYSE	VTN	Mon, Oct 27, 1997	15.63	15.63	15.56	15.56
1372	NYSE	VTN	Fri, Oct 24, 1997	15.56	15.75	15.56	15.63
1371	NYSE	VTN	Thu, Oct 23, 1997	15.56	15.69	15.50	15.69
1370	NYSE	VTN	Wed, Oct 22, 1997	15.56	15.63	15.56	15.63
1369	NYSE	VTN	Tue, Oct 21, 1997	15.56	15.63	15.50	15.56
1368	NYSE	VTN	Mon, Oct 20, 1997	15.56	15.56	15.56	15.56
1367	NYSE	VTN	Fri, Oct 17, 1997	15.63	15.63	15.38	15.56
1366	NYSE	VTN	Thu, Oct 16, 1997	15.63	15.63	15.50	15.63
1365	NYSE	VTN	Wed, Oct 15, 1997	15.63	15.69	15.56	15.56
1364	NYSE	VTN	Tue, Oct 14, 1997	15.63	15.69	15.56	15.63
1363	NYSE	VTN	Mon, Oct 13, 1997	15.69	15.69	15.63	15.69
1362	NYSE	VTN	Fri, Oct 10, 1997	15.63	15.69	15.50	15.69
1361	NYSE	VTN	Thu, Oct 9, 1997	15.75	15.75	15.75	15.75
1360	NYSE	VTN	Wed, Oct 8, 1997	15.75	15.81	15.75	15.81
1359	NYSE	VTN	Tue, Oct 7, 1997	15.94	15.94	15.75	15.75
1358	NYSE	VTN	Mon, Oct 6, 1997	16.00	16.00	16.00	16.00
1357	NYSE	VTN	Fri, Oct 3, 1997	15.88	16.00	15.88	16.00
1356	NYSE	VTN	Thu, Oct 2, 1997	16.00	16.00	15.75	15.88
1355	NYSE	VTN	Wed, Oct 1, 1997	15.63	15.88	15.63	15.88
1354	NYSE	VTN	Tue, Sep 30, 1997	15.69	15.69	15.63	15.63
1353	NYSE	VTN	Mon, Sep 29, 1997	15.69	15.69	15.69	15.69
1352	NYSE	VTN	Fri, Sep 26, 1997	15.56	15.56	15.56	15.56
1351	NYSE	VTN	Thu, Sep 25, 1997	15.63	15.63	15.56	15.56
1350	NYSE	VTN	Wed, Sep 24, 1997	15.63	15.63	15.56	15.56
1349	NYSE	VTN	Tue, Sep 23, 1997	15.75	15.81	15.75	15.81
1348	NYSE	VTN	Mon, Sep 22, 1997	15.69	15.69	15.69	15.69
1347	NYSE	VTN	Fri, Sep 19, 1997	15.75	15.81	15.75	15.75
1346	NYSE	VTN	Thu, Sep 18, 1997	15.75	15.88	15.69	15.75
1345	NYSE	VTN	Wed, Sep 17, 1997	15.81	15.88	15.69	15.75
1344	NYSE	VTN	Tue, Sep 16, 1997	15.75	15.88	15.75	15.88
1343	NYSE	VTN	Mon, Sep 15, 1997	15.63	15.63	15.63	15.63
1342	NYSE	VTN	Fri, Sep 12, 1997	15.81	15.81	15.69	15.69
1341	NYSE	VTN	Thu, Sep 11, 1997	15.75	15.75	15.69	15.69
1340	NYSE	VTN	Tue, Sep 9, 1997	15.75	15.88	15.75	15.81
1339	NYSE	VTN	Mon, Sep 8, 1997	15.75	15.75	15.63	15.63
1338	NYSE	VTN	Fri, Sep 5, 1997	15.63	15.88	15.63	15.75
1337	NYSE	VTN	Thu, Sep 4, 1997	15.75	15.75	15.50	15.50
1336	NYSE	VTN	Wed, Sep 3, 1997	15.81	15.94	15.75	15.94
1335	NYSE	VTN	Tue, Sep 2, 1997	15.81	15.81	15.75	15.81
1334	NYSE	VTN	Fri, Aug 29, 1997	15.75	15.75	15.75	15.75
1333	NYSE	VTN	Thu, Aug 28, 1997	15.81	15.81	15.81	15.81
1332	NYSE	VTN	Wed, Aug 27, 1997	15.88	15.88	15.81	15.81
1331	NYSE	VTN	Tue, Aug 26, 1997	15.81	15.94	15.81	15.94
1330	NYSE	VTN	Mon, Aug 25, 1997	15.81	15.81	15.75	15.75
1329	NYSE	VTN	Fri, Aug 22, 1997	15.75	15.88	15.75	15.81
1328	NYSE	VTN	Thu, Aug 21, 1997	15.88	15.88	15.75	15.75
1327	NYSE	VTN	Wed, Aug 20, 1997	16.00	16.00	15.88	16.00
1326	NYSE	VTN	Tue, Aug 19, 1997	16.19	16.19	15.88	16.00
1325	NYSE	VTN	Mon, Aug 18, 1997	16.00	16.06	15.94	16.06
1324	NYSE	VTN	Fri, Aug 15, 1997	15.94	16.00	15.94	16.00
1323	NYSE	VTN	Thu, Aug 14, 1997	15.88	16.19	15.88	16.00
1322	NYSE	VTN	Wed, Aug 13, 1997	16.00	16.00	15.81	15.94
1321	NYSE	VTN	Mon, Aug 11, 1997	16.19	16.25	16.06	16.19
1320	NYSE	VTN	Fri, Aug 8, 1997	16.06	16.25	16.00	16.13
1319	NYSE	VTN	Thu, Aug 7, 1997	16.25	16.25	16.19	16.19
1318	NYSE	VTN	Wed, Aug 6, 1997	16.19	16.25	16.13	16.13
1317	NYSE	VTN	Tue, Aug 5, 1997	16.13	16.25	16.13	16.25
1316	NYSE	VTN	Mon, Aug 4, 1997	16.00	16.13	15.94	16.13
1315	NYSE	VTN	Fri, Aug 1, 1997	16.06	16.13	15.88	16.00
1314	NYSE	VTN	Thu, Jul 31, 1997	15.94	16.06	15.94	16.00
1313	NYSE	VTN	Wed, Jul 30, 1997	16.06	16.06	15.94	16.06
1312	NYSE	VTN	Tue, Jul 29, 1997	16.13	16.13	16.00	16.00
1311	NYSE	VTN	Mon, Jul 28, 1997	15.94	16.13	15.88	16.13
1310	NYSE	VTN	Fri, Jul 25, 1997	15.88	15.88	15.88	15.88
1309	NYSE	VTN	Thu, Jul 24, 1997	16.00	16.00	15.94	15.94
1308	NYSE	VTN	Wed, Jul 23, 1997	16.00	16.06	15.88	16.06
1307	NYSE	VTN	Tue, Jul 22, 1997	16.06	16.06	16.06	16.06
1306	NYSE	VTN	Mon, Jul 21, 1997	16.00	16.06	16.00	16.00
1305	NYSE	VTN	Fri, Jul 18, 1997	16.13	16.13	16.00	16.00
1304	NYSE	VTN	Thu, Jul 17, 1997	16.00	16.13	15.94	16.13
1303	NYSE	VTN	Wed, Jul 16, 1997	15.88	16.00	15.88	15.94
1302	NYSE	VTN	Tue, Jul 15, 1997	15.75	15.81	15.75	15.81
1301	NYSE	VTN	Mon, Jul 14, 1997	15.81	16.00	15.75	15.75
1300	NYSE	VTN	Fri, Jul 11, 1997	15.81	15.81	15.81	15.81
1299	NYSE	VTN	Thu, Jul 10, 1997	15.88	15.88	15.88	15.88
1298	NYSE	VTN	Wed, Jul 9, 1997	16.00	16.00	15.88	15.88
1297	NYSE	VTN	Tue, Jul 8, 1997	15.88	16.00	15.88	15.94
1296	NYSE	VTN	Mon, Jul 7, 1997	15.94	16.00	15.81	15.88
1295	NYSE	VTN	Thu, Jul 3, 1997	15.88	16.00	15.81	15.81
1294	NYSE	VTN	Wed, Jul 2, 1997	15.50	15.88	15.50	15.88
1293	NYSE	VTN	Tue, Jul 1, 1997	15.50	15.63	15.31	15.63
1292	NYSE	VTN	Mon, Jun 30, 1997	15.38	15.38	15.31	15.38
1291	NYSE	VTN	Fri, Jun 27, 1997	15.25	15.38	15.25	15.31
1290	NYSE	VTN	Thu, Jun 26, 1997	15.31	15.38	15.25	15.25
1289	NYSE	VTN	Wed, Jun 25, 1997	15.38	15.50	15.31	15.38
1288	NYSE	VTN	Tue, Jun 24, 1997	15.38	15.38	15.25	15.38
1287	NYSE	VTN	Mon, Jun 23, 1997	15.25	15.25	15.25	15.25
1286	NYSE	VTN	Fri, Jun 20, 1997	15.25	15.38	15.25	15.38
1285	NYSE	VTN	Thu, Jun 19, 1997	15.13	15.25	15.00	15.13
1284	NYSE	VTN	Wed, Jun 18, 1997	15.25	15.25	15.13	15.13
1283	NYSE	VTN	Tue, Jun 17, 1997	15.25	15.25	15.13	15.13
1282	NYSE	VTN	Mon, Jun 16, 1997	15.13	15.25	15.13	15.25
1281	NYSE	VTN	Fri, Jun 13, 1997	15.00	15.25	15.00	15.25
1280	NYSE	VTN	Thu, Jun 12, 1997	15.00	15.13	15.00	15.13
1279	NYSE	VTN	Wed, Jun 11, 1997	15.00	15.00	14.88	15.00
1278	NYSE	VTN	Tue, Jun 10, 1997	15.13	15.13	15.00	15.00
1277	NYSE	VTN	Mon, Jun 9, 1997	15.00	15.13	15.00	15.00
1276	NYSE	VTN	Fri, Jun 6, 1997	15.13	15.25	15.00	15.00
1275	NYSE	VTN	Thu, Jun 5, 1997	15.00	15.13	15.00	15.13
1274	NYSE	VTN	Wed, Jun 4, 1997	15.13	15.13	15.00	15.13
1273	NYSE	VTN	Tue, Jun 3, 1997	15.00	15.13	15.00	15.00
1272	NYSE	VTN	Mon, Jun 2, 1997	15.13	15.13	15.00	15.13
1271	NYSE	VTN	Fri, May 30, 1997	15.13	15.13	15.00	15.00
1270	NYSE	VTN	Thu, May 29, 1997	15.00	15.00	15.00	15.00
1269	NYSE	VTN	Wed, May 28, 1997	15.00	15.00	14.88	15.00
1268	NYSE	VTN	Tue, May 27, 1997	14.88	15.00	14.88	15.00
1267	NYSE	VTN	Fri, May 23, 1997	14.75	14.88	14.75	14.88
1266	NYSE	VTN	Thu, May 22, 1997	14.88	14.88	14.75	14.88
1265	NYSE	VTN	Wed, May 21, 1997	15.00	15.00	14.88	14.88
1264	NYSE	VTN	Tue, May 20, 1997	14.88	15.00	14.88	15.00
1263	NYSE	VTN	Mon, May 19, 1997	14.88	15.00	14.88	14.88
1262	NYSE	VTN	Fri, May 16, 1997	14.88	14.88	14.88	14.88
1261	NYSE	VTN	Thu, May 15, 1997	15.00	15.00	14.88	14.88
1260	NYSE	VTN	Wed, May 14, 1997	15.13	15.13	15.13	15.13
1259	NYSE	VTN	Tue, May 13, 1997	15.00	15.00	15.00	15.00
1258	NYSE	VTN	Mon, May 12, 1997	15.00	15.00	15.00	15.00
1257	NYSE	VTN	Fri, May 9, 1997	15.00	15.00	14.88	15.00
1256	NYSE	VTN	Thu, May 8, 1997	14.88	14.88	14.88	14.88
1255	NYSE	VTN	Wed, May 7, 1997	14.88	14.88	14.75	14.88
1254	NYSE	VTN	Tue, May 6, 1997	14.75	14.75	14.75	14.75
1253	NYSE	VTN	Mon, May 5, 1997	14.75	14.75	14.75	14.75
1252	NYSE	VTN	Fri, May 2, 1997	14.50	14.63	14.50	14.63
1251	NYSE	VTN	Thu, May 1, 1997	14.50	14.63	14.38	14.63
1250	NYSE	VTN	Wed, Apr 30, 1997	14.50	14.50	14.38	14.50
1249	NYSE	VTN	Tue, Apr 29, 1997	14.50	14.50	14.25	14.38
1248	NYSE	VTN	Mon, Apr 28, 1997	14.38	14.50	14.38	14.38
1247	NYSE	VTN	Fri, Apr 25, 1997	14.50	14.50	14.38	14.38
1246	NYSE	VTN	Thu, Apr 24, 1997	14.50	14.50	14.38	14.38
1245	NYSE	VTN	Wed, Apr 23, 1997	14.38	14.50	14.38	14.50
1244	NYSE	VTN	Tue, Apr 22, 1997	14.25	14.38	14.25	14.38
1243	NYSE	VTN	Mon, Apr 21, 1997	14.38	14.38	14.38	14.38
1242	NYSE	VTN	Fri, Apr 18, 1997	14.25	14.38	14.25	14.38
1241	NYSE	VTN	Thu, Apr 17, 1997	14.38	14.50	14.25	14.38
1240	NYSE	VTN	Wed, Apr 16, 1997	14.38	14.38	14.25	14.38
1239	NYSE	VTN	Tue, Apr 15, 1997	14.38	14.38	14.25	14.38
1238	NYSE	VTN	Mon, Apr 14, 1997	14.25	14.38	14.25	14.38
1237	NYSE	VTN	Fri, Apr 11, 1997	14.38	14.38	14.38	14.38
1236	NYSE	VTN	Thu, Apr 10, 1997	14.38	14.38	14.25	14.38
1235	NYSE	VTN	Wed, Apr 9, 1997	14.50	14.50	14.38	14.38
1234	NYSE	VTN	Tue, Apr 8, 1997	14.38	14.38	14.38	14.38
1233	NYSE	VTN	Mon, Apr 7, 1997	14.50	14.50	14.38	14.38
1232	NYSE	VTN	Fri, Apr 4, 1997	14.38	14.50	14.38	14.38
1231	NYSE	VTN	Thu, Apr 3, 1997	14.38	14.38	14.38	14.38
1230	NYSE	VTN	Wed, Apr 2, 1997	14.50	14.50	14.38	14.38
1229	NYSE	VTN	Tue, Apr 1, 1997	14.50	14.50	14.25	14.50
1228	NYSE	VTN	Mon, Mar 31, 1997	14.50	14.50	14.38	14.38
1227	NYSE	VTN	Thu, Mar 27, 1997	14.50	14.63	14.50	14.50
1226	NYSE	VTN	Wed, Mar 26, 1997	14.63	14.63	14.50	14.50
1225	NYSE	VTN	Tue, Mar 25, 1997	14.75	14.75	14.63	14.63
1224	NYSE	VTN	Fri, Mar 21, 1997	14.75	14.75	14.63	14.75
1223	NYSE	VTN	Thu, Mar 20, 1997	14.75	14.88	14.75	14.75
1222	NYSE	VTN	Wed, Mar 19, 1997	14.88	15.00	14.75	14.75
1221	NYSE	VTN	Tue, Mar 18, 1997	14.88	14.88	14.88	14.88
1220	NYSE	VTN	Mon, Mar 17, 1997	14.88	15.00	14.88	14.88
1219	NYSE	VTN	Thu, Mar 13, 1997	14.88	14.88	14.88	14.88
1218	NYSE	VTN	Wed, Mar 12, 1997	15.00	15.13	14.88	15.00
1217	NYSE	VTN	Tue, Mar 11, 1997	15.00	15.13	15.00	15.13
1216	NYSE	VTN	Mon, Mar 10, 1997	15.13	15.13	15.00	15.13
1215	NYSE	VTN	Fri, Mar 7, 1997	15.13	15.25	15.13	15.25
1214	NYSE	VTN	Thu, Mar 6, 1997	15.13	15.25	15.13	15.13
1213	NYSE	VTN	Wed, Mar 5, 1997	15.25	15.25	15.00	15.25
1212	NYSE	VTN	Tue, Mar 4, 1997	15.13	15.25	15.00	15.13
1211	NYSE	VTN	Mon, Mar 3, 1997	15.13	15.13	15.00	15.13
1210	NYSE	VTN	Fri, Feb 28, 1997	15.00	15.13	15.00	15.13
1209	NYSE	VTN	Thu, Feb 27, 1997	15.00	15.13	15.00	15.13
1208	NYSE	VTN	Wed, Feb 26, 1997	15.00	15.13	15.00	15.13
1207	NYSE	VTN	Tue, Feb 25, 1997	14.88	15.13	14.88	15.13
1206	NYSE	VTN	Mon, Feb 24, 1997	14.88	15.00	14.75	14.75
1205	NYSE	VTN	Fri, Feb 21, 1997	14.88	14.88	14.75	14.75
1204	NYSE	VTN	Thu, Feb 20, 1997	14.88	14.88	14.75	14.75
1203	NYSE	VTN	Wed, Feb 19, 1997	14.88	14.88	14.75	14.88
1202	NYSE	VTN	Tue, Feb 18, 1997	14.88	15.00	14.75	14.88
1201	NYSE	VTN	Fri, Feb 14, 1997	14.88	15.00	14.88	15.00
1200	NYSE	VTN	Thu, Feb 13, 1997	14.63	14.88	14.63	14.88
1199	NYSE	VTN	Wed, Feb 12, 1997	14.75	14.75	14.63	14.75
1198	NYSE	VTN	Mon, Feb 10, 1997	14.75	14.88	14.63	14.75
1197	NYSE	VTN	Fri, Feb 7, 1997	14.88	14.88	14.75	14.75
1196	NYSE	VTN	Thu, Feb 6, 1997	15.00	15.00	14.75	14.88
1195	NYSE	VTN	Wed, Feb 5, 1997	15.00	15.00	14.75	14.88
1194	NYSE	VTN	Tue, Feb 4, 1997	15.00	15.00	15.00	15.00
1193	NYSE	VTN	Mon, Feb 3, 1997	15.00	15.13	14.75	15.00
1192	NYSE	VTN	Fri, Jan 31, 1997	15.00	15.00	14.88	14.88
1191	NYSE	VTN	Thu, Jan 30, 1997	15.13	15.13	15.13	15.13
1190	NYSE	VTN	Wed, Jan 29, 1997	15.00	15.13	14.88	15.13
1189	NYSE	VTN	Tue, Jan 28, 1997	14.63	14.88	14.63	14.75
1188	NYSE	VTN	Mon, Jan 27, 1997	14.50	14.50	14.50	14.50
1187	NYSE	VTN	Fri, Jan 24, 1997	14.75	14.75	14.50	14.50
1186	NYSE	VTN	Thu, Jan 23, 1997	14.63	14.75	14.63	14.75
1185	NYSE	VTN	Wed, Jan 22, 1997	14.75	14.75	14.50	14.63
1184	NYSE	VTN	Tue, Jan 21, 1997	14.63	14.75	14.63	14.75
1183	NYSE	VTN	Mon, Jan 20, 1997	14.63	14.63	14.63	14.63
1182	NYSE	VTN	Fri, Jan 17, 1997	14.63	14.75	14.63	14.75
1181	NYSE	VTN	Thu, Jan 16, 1997	14.63	14.75	14.63	14.75
1180	NYSE	VTN	Wed, Jan 15, 1997	14.75	14.75	14.63	14.63
1179	NYSE	VTN	Tue, Jan 14, 1997	14.88	14.88	14.88	14.88
1178	NYSE	VTN	Mon, Jan 13, 1997	14.63	14.75	14.63	14.75
1177	NYSE	VTN	Fri, Jan 10, 1997	14.63	14.75	14.63	14.75
1176	NYSE	VTN	Thu, Jan 9, 1997	14.63	14.75	14.63	14.63
1175	NYSE	VTN	Wed, Jan 8, 1997	14.63	14.75	14.63	14.63
1174	NYSE	VTN	Tue, Jan 7, 1997	14.75	14.75	14.63	14.75
1173	NYSE	VTN	Mon, Jan 6, 1997	14.50	14.75	14.50	14.63
1172	NYSE	VTN	Fri, Jan 3, 1997	14.63	14.63	14.38	14.63
1171	NYSE	VTN	Thu, Jan 2, 1997	14.63	14.63	14.38	14.63
1170	NYSE	VTN	Tue, Dec 31, 1996	14.50	14.63	14.50	14.63
1169	NYSE	VTN	Mon, Dec 30, 1996	14.50	14.50	14.38	14.38
1168	NYSE	VTN	Fri, Dec 27, 1996	14.38	14.50	14.38	14.50
1167	NYSE	VTN	Thu, Dec 26, 1996	14.50	14.63	14.50	14.50
1166	NYSE	VTN	Tue, Dec 24, 1996	14.50	14.63	14.38	14.50
1165	NYSE	VTN	Mon, Dec 23, 1996	14.50	14.63	14.38	14.63
1164	NYSE	VTN	Fri, Dec 20, 1996	14.50	14.63	14.50	14.50
1163	NYSE	VTN	Thu, Dec 19, 1996	14.63	14.63	14.63	14.63
1162	NYSE	VTN	Wed, Dec 18, 1996	14.75	14.75	14.63	14.63
1161	NYSE	VTN	Tue, Dec 17, 1996	14.38	14.75	14.38	14.63
1160	NYSE	VTN	Mon, Dec 16, 1996	14.50	14.50	14.38	14.50
1159	NYSE	VTN	Fri, Dec 13, 1996	14.75	14.75	14.50	14.50
1158	NYSE	VTN	Thu, Dec 12, 1996	14.88	15.00	14.75	14.75
1157	NYSE	VTN	Wed, Dec 11, 1996	14.88	15.00	14.88	14.88
1156	NYSE	VTN	Tue, Dec 10, 1996	14.88	15.00	14.88	15.00
1155	NYSE	VTN	Mon, Dec 9, 1996	15.00	15.00	14.88	14.88
1154	NYSE	VTN	Fri, Dec 6, 1996	15.00	15.00	14.75	14.88
1153	NYSE	VTN	Thu, Dec 5, 1996	14.88	15.00	14.88	15.00
1152	NYSE	VTN	Wed, Dec 4, 1996	14.88	15.00	14.88	15.00
1151	NYSE	VTN	Tue, Dec 3, 1996	14.88	15.00	14.88	15.00
1150	NYSE	VTN	Mon, Dec 2, 1996	14.88	15.00	14.88	14.88
1149	NYSE	VTN	Fri, Nov 29, 1996	14.75	14.88	14.75	14.88
1148	NYSE	VTN	Wed, Nov 27, 1996	14.75	14.88	14.75	14.88
1147	NYSE	VTN	Tue, Nov 26, 1996	14.88	14.88	14.75	14.75
1146	NYSE	VTN	Mon, Nov 25, 1996	14.75	14.88	14.75	14.75
1145	NYSE	VTN	Fri, Nov 22, 1996	14.75	14.88	14.63	14.75
1144	NYSE	VTN	Thu, Nov 21, 1996	14.63	14.75	14.63	14.75
1143	NYSE	VTN	Wed, Nov 20, 1996	14.63	14.75	14.63	14.75
1142	NYSE	VTN	Tue, Nov 19, 1996	14.63	14.88	14.63	14.75
1141	NYSE	VTN	Mon, Nov 18, 1996	14.75	14.75	14.63	14.75
1140	NYSE	VTN	Fri, Nov 15, 1996	14.75	14.88	14.75	14.75
1139	NYSE	VTN	Thu, Nov 14, 1996	14.75	14.75	14.75	14.75
1138	NYSE	VTN	Wed, Nov 13, 1996	14.88	14.88	14.63	14.63
1137	NYSE	VTN	Tue, Nov 12, 1996	14.75	14.88	14.75	14.88
1136	NYSE	VTN	Mon, Nov 11, 1996	14.63	14.75	14.63	14.63
1135	NYSE	VTN	Fri, Nov 8, 1996	14.75	14.75	14.63	14.63
1134	NYSE	VTN	Thu, Nov 7, 1996	14.63	14.75	14.63	14.75
1133	NYSE	VTN	Wed, Nov 6, 1996	14.63	14.75	14.63	14.75
1132	NYSE	VTN	Tue, Nov 5, 1996	14.75	14.75	14.63	14.63
1131	NYSE	VTN	Mon, Nov 4, 1996	14.63	14.75	14.50	14.50
1130	NYSE	VTN	Fri, Nov 1, 1996	14.63	14.63	14.50	14.63
1129	NYSE	VTN	Thu, Oct 31, 1996	14.38	14.63	14.38	14.63
1128	NYSE	VTN	Wed, Oct 30, 1996	14.50	14.50	14.50	14.50
1127	NYSE	VTN	Tue, Oct 29, 1996	14.50	14.50	14.50	14.50
1126	NYSE	VTN	Mon, Oct 28, 1996	14.50	14.63	14.50	14.50
1125	NYSE	VTN	Fri, Oct 25, 1996	14.50	14.63	14.50	14.63
1124	NYSE	VTN	Thu, Oct 24, 1996	14.38	14.50	14.38	14.50
1123	NYSE	VTN	Wed, Oct 23, 1996	14.50	14.63	14.38	14.50
1122	NYSE	VTN	Tue, Oct 22, 1996	14.50	14.63	14.50	14.63
1121	NYSE	VTN	Mon, Oct 21, 1996	14.63	14.63	14.63	14.63
1120	NYSE	VTN	Fri, Oct 18, 1996	14.50	14.50	14.50	14.50
1119	NYSE	VTN	Thu, Oct 17, 1996	14.50	14.63	14.50	14.63
1118	NYSE	VTN	Wed, Oct 16, 1996	14.63	14.63	14.50	14.50
1117	NYSE	VTN	Tue, Oct 15, 1996	14.63	14.75	14.50	14.63
1116	NYSE	VTN	Mon, Oct 14, 1996	14.63	14.63	14.50	14.50
1115	NYSE	VTN	Fri, Oct 11, 1996	14.63	14.63	14.63	14.63
1114	NYSE	VTN	Thu, Oct 10, 1996	14.63	14.63	14.63	14.63
1113	NYSE	VTN	Tue, Oct 8, 1996	14.75	14.75	14.63	14.75
1112	NYSE	VTN	Mon, Oct 7, 1996	14.75	14.75	14.63	14.75
1111	NYSE	VTN	Fri, Oct 4, 1996	14.75	14.75	14.75	14.75
1110	NYSE	VTN	Thu, Oct 3, 1996	14.63	14.63	14.63	14.63
1109	NYSE	VTN	Wed, Oct 2, 1996	14.75	14.75	14.63	14.63
1108	NYSE	VTN	Tue, Oct 1, 1996	14.75	14.75	14.63	14.63
1107	NYSE	VTN	Mon, Sep 30, 1996	14.63	14.63	14.63	14.63
1106	NYSE	VTN	Fri, Sep 27, 1996	14.75	14.75	14.63	14.75
1105	NYSE	VTN	Thu, Sep 26, 1996	14.75	14.75	14.63	14.63
1104	NYSE	VTN	Wed, Sep 25, 1996	14.63	14.63	14.63	14.63
1103	NYSE	VTN	Tue, Sep 24, 1996	14.63	14.75	14.63	14.75
1102	NYSE	VTN	Mon, Sep 23, 1996	14.63	14.75	14.63	14.75
1101	NYSE	VTN	Fri, Sep 20, 1996	14.63	14.63	14.50	14.63
1100	NYSE	VTN	Thu, Sep 19, 1996	14.63	14.63	14.63	14.63
1099	NYSE	VTN	Wed, Sep 18, 1996	14.63	14.63	14.63	14.63
1098	NYSE	VTN	Tue, Sep 17, 1996	14.75	14.75	14.63	14.63
1097	NYSE	VTN	Mon, Sep 16, 1996	14.75	14.88	14.75	14.88
1096	NYSE	VTN	Fri, Sep 13, 1996	14.75	14.88	14.75	14.75
1095	NYSE	VTN	Thu, Sep 12, 1996	14.63	14.75	14.63	14.75
1094	NYSE	VTN	Wed, Sep 11, 1996	14.63	14.75	14.63	14.63
1093	NYSE	VTN	Tue, Sep 10, 1996	14.75	14.75	14.75	14.75
1092	NYSE	VTN	Mon, Sep 9, 1996	14.88	14.88	14.75	14.75
1091	NYSE	VTN	Fri, Sep 6, 1996	14.63	14.88	14.63	14.88
1090	NYSE	VTN	Thu, Sep 5, 1996	14.75	14.88	14.75	14.75
1089	NYSE	VTN	Wed, Sep 4, 1996	14.88	14.88	14.75	14.75
1088	NYSE	VTN	Tue, Sep 3, 1996	14.88	14.88	14.75	14.75
1087	NYSE	VTN	Fri, Aug 30, 1996	14.88	14.88	14.75	14.75
1086	NYSE	VTN	Thu, Aug 29, 1996	14.75	14.88	14.75	14.75
1085	NYSE	VTN	Wed, Aug 28, 1996	14.63	14.88	14.63	14.88
1084	NYSE	VTN	Tue, Aug 27, 1996	14.63	14.75	14.63	14.63
1083	NYSE	VTN	Mon, Aug 26, 1996	14.63	14.75	14.63	14.75
1082	NYSE	VTN	Fri, Aug 23, 1996	14.63	14.75	14.63	14.75
1081	NYSE	VTN	Thu, Aug 22, 1996	14.75	14.75	14.63	14.63
1080	NYSE	VTN	Wed, Aug 21, 1996	14.75	14.75	14.75	14.75
1079	NYSE	VTN	Tue, Aug 20, 1996	14.75	14.75	14.75	14.75
1078	NYSE	VTN	Mon, Aug 19, 1996	14.75	14.75	14.63	14.75
1077	NYSE	VTN	Fri, Aug 16, 1996	14.38	14.63	14.38	14.63
1076	NYSE	VTN	Thu, Aug 15, 1996	14.50	14.50	14.50	14.50
1075	NYSE	VTN	Wed, Aug 14, 1996	14.50	14.63	14.50	14.63
1074	NYSE	VTN	Tue, Aug 13, 1996	14.63	14.75	14.50	14.50
1073	NYSE	VTN	Mon, Aug 12, 1996	14.63	14.75	14.63	14.75
1072	NYSE	VTN	Fri, Aug 9, 1996	14.63	14.63	14.63	14.63
1071	NYSE	VTN	Thu, Aug 8, 1996	14.63	14.63	14.50	14.63
1070	NYSE	VTN	Wed, Aug 7, 1996	14.63	14.63	14.50	14.50
1069	NYSE	VTN	Tue, Aug 6, 1996	14.63	14.63	14.50	14.63
1068	NYSE	VTN	Mon, Aug 5, 1996	14.75	14.75	14.63	14.63
1067	NYSE	VTN	Fri, Aug 2, 1996	14.63	14.75	14.50	14.63
1066	NYSE	VTN	Thu, Aug 1, 1996	14.50	14.75	14.50	14.75
1065	NYSE	VTN	Wed, Jul 31, 1996	14.38	14.50	14.38	14.50
1064	NYSE	VTN	Tue, Jul 30, 1996	14.50	14.50	14.44	14.50
1063	NYSE	VTN	Mon, Jul 29, 1996	14.38	14.50	14.38	14.50
1062	NYSE	VTN	Fri, Jul 26, 1996	14.50	14.50	14.38	14.50
1061	NYSE	VTN	Thu, Jul 25, 1996	14.38	14.50	14.38	14.50
1060	NYSE	VTN	Wed, Jul 24, 1996	14.63	14.63	14.38	14.50
1059	NYSE	VTN	Tue, Jul 23, 1996	14.50	14.63	14.50	14.63
1058	NYSE	VTN	Mon, Jul 22, 1996	14.50	14.63	14.50	14.63
1057	NYSE	VTN	Fri, Jul 19, 1996	14.50	14.50	14.50	14.50
1056	NYSE	VTN	Thu, Jul 18, 1996	14.50	14.63	14.50	14.63
1055	NYSE	VTN	Wed, Jul 17, 1996	14.50	14.63	14.50	14.63
1054	NYSE	VTN	Tue, Jul 16, 1996	14.50	14.63	14.50	14.63
1053	NYSE	VTN	Mon, Jul 15, 1996	14.38	14.63	14.38	14.63
1052	NYSE	VTN	Fri, Jul 12, 1996	14.50	14.50	14.50	14.50
1051	NYSE	VTN	Thu, Jul 11, 1996	14.38	14.50	14.38	14.50
1050	NYSE	VTN	Wed, Jul 10, 1996	14.50	14.63	14.50	14.63
1049	NYSE	VTN	Tue, Jul 9, 1996	14.50	14.50	14.38	14.38
1048	NYSE	VTN	Mon, Jul 8, 1996	14.63	14.63	14.38	14.50
1047	NYSE	VTN	Fri, Jul 5, 1996	14.50	14.63	14.50	14.63
1046	NYSE	VTN	Wed, Jul 3, 1996	14.63	14.75	14.63	14.63
1045	NYSE	VTN	Tue, Jul 2, 1996	14.75	14.88	14.75	14.75
1044	NYSE	VTN	Mon, Jul 1, 1996	14.75	14.88	14.63	14.63
1043	NYSE	VTN	Fri, Jun 28, 1996	14.63	14.75	14.63	14.63
1042	NYSE	VTN	Thu, Jun 27, 1996	14.38	14.63	14.38	14.50
1041	NYSE	VTN	Wed, Jun 26, 1996	14.50	14.50	14.50	14.50
1040	NYSE	VTN	Tue, Jun 25, 1996	14.38	14.50	14.38	14.50
1039	NYSE	VTN	Mon, Jun 24, 1996	14.38	14.38	14.38	14.38
1038	NYSE	VTN	Fri, Jun 21, 1996	14.38	14.38	14.38	14.38
1037	NYSE	VTN	Thu, Jun 20, 1996	14.38	14.38	14.38	14.38
1036	NYSE	VTN	Wed, Jun 19, 1996	14.38	14.50	14.38	14.50
1035	NYSE	VTN	Tue, Jun 18, 1996	14.50	14.50	14.38	14.38
1034	NYSE	VTN	Mon, Jun 17, 1996	14.25	14.50	14.13	14.38
1033	NYSE	VTN	Fri, Jun 14, 1996	14.25	14.25	14.25	14.25
1032	NYSE	VTN	Thu, Jun 13, 1996	14.38	14.38	14.25	14.25
1031	NYSE	VTN	Wed, Jun 12, 1996	14.13	14.50	14.13	14.50
1030	NYSE	VTN	Tue, Jun 11, 1996	14.25	14.25	14.25	14.25
1029	NYSE	VTN	Mon, Jun 10, 1996	14.38	14.38	14.13	14.25
1028	NYSE	VTN	Thu, Jun 6, 1996	14.63	14.63	14.50	14.50
1027	NYSE	VTN	Wed, Jun 5, 1996	14.63	14.63	14.50	14.63
1026	NYSE	VTN	Tue, Jun 4, 1996	14.63	14.75	14.50	14.50
1025	NYSE	VTN	Mon, Jun 3, 1996	14.63	14.63	14.50	14.50
1024	NYSE	VTN	Fri, May 31, 1996	14.50	14.50	14.50	14.50
1023	NYSE	VTN	Thu, May 30, 1996	14.63	14.63	14.50	14.63
1022	NYSE	VTN	Wed, May 29, 1996	14.63	14.63	14.63	14.63
1021	NYSE	VTN	Tue, May 28, 1996	14.63	14.63	14.63	14.63
1020	NYSE	VTN	Fri, May 24, 1996	14.50	14.75	14.50	14.75
1019	NYSE	VTN	Thu, May 23, 1996	14.63	14.63	14.50	14.63
1018	NYSE	VTN	Wed, May 22, 1996	14.63	14.75	14.63	14.63
1017	NYSE	VTN	Tue, May 21, 1996	14.50	14.63	14.50	14.63
1016	NYSE	VTN	Mon, May 20, 1996	14.50	14.50	14.50	14.50
1015	NYSE	VTN	Fri, May 17, 1996	14.50	14.50	14.50	14.50
1014	NYSE	VTN	Thu, May 16, 1996	14.50	14.63	14.50	14.50
1013	NYSE	VTN	Wed, May 15, 1996	14.50	14.50	14.50	14.50
1012	NYSE	VTN	Tue, May 14, 1996	14.75	14.75	14.63	14.63
1011	NYSE	VTN	Mon, May 13, 1996	14.63	14.63	14.50	14.63
1010	NYSE	VTN	Fri, May 10, 1996	14.63	14.63	14.63	14.63
1009	NYSE	VTN	Thu, May 9, 1996	14.50	14.63	14.50	14.63
1008	NYSE	VTN	Wed, May 8, 1996	14.38	14.50	14.38	14.50
1007	NYSE	VTN	Tue, May 7, 1996	14.38	14.50	14.38	14.50
1006	NYSE	VTN	Mon, May 6, 1996	14.38	14.50	14.38	14.50
1005	NYSE	VTN	Fri, May 3, 1996	14.50	14.63	14.50	14.50
1004	NYSE	VTN	Thu, May 2, 1996	14.63	14.75	14.50	14.50
1003	NYSE	VTN	Wed, May 1, 1996	14.63	14.75	14.50	14.75
1002	NYSE	VTN	Tue, Apr 30, 1996	14.38	14.75	14.38	14.50
1001	NYSE	VTN	Mon, Apr 29, 1996	14.13	14.25	14.13	14.25
1000	NYSE	VTN	Fri, Apr 26, 1996	14.25	14.25	14.13	14.25
999	NYSE	VTN	Thu, Apr 25, 1996	14.13	14.25	14.13	14.13
998	NYSE	VTN	Wed, Apr 24, 1996	14.25	14.25	14.00	14.00
997	NYSE	VTN	Tue, Apr 23, 1996	14.25	14.25	14.13	14.13
996	NYSE	VTN	Mon, Apr 22, 1996	14.00	14.25	14.00	14.25
995	NYSE	VTN	Fri, Apr 19, 1996	14.13	14.13	14.00	14.13
994	NYSE	VTN	Thu, Apr 18, 1996	14.13	14.13	14.00	14.13
993	NYSE	VTN	Wed, Apr 17, 1996	14.00	14.00	14.00	14.00
992	NYSE	VTN	Tue, Apr 16, 1996	13.88	14.13	13.88	14.13
991	NYSE	VTN	Mon, Apr 15, 1996	14.00	14.00	13.88	13.88
990	NYSE	VTN	Fri, Apr 12, 1996	13.88	14.00	13.88	14.00
989	NYSE	VTN	Thu, Apr 11, 1996	13.75	13.88	13.63	13.75
988	NYSE	VTN	Wed, Apr 10, 1996	13.88	14.00	13.75	13.88
987	NYSE	VTN	Tue, Apr 9, 1996	14.00	14.00	13.88	14.00
986	NYSE	VTN	Mon, Apr 8, 1996	14.00	14.00	13.88	14.00
985	NYSE	VTN	Thu, Apr 4, 1996	14.38	14.38	14.25	14.25
984	NYSE	VTN	Wed, Apr 3, 1996	14.25	14.38	14.25	14.25
983	NYSE	VTN	Tue, Apr 2, 1996	14.38	14.38	14.25	14.38
982	NYSE	VTN	Mon, Apr 1, 1996	14.38	14.38	14.25	14.38
981	NYSE	VTN	Fri, Mar 29, 1996	14.25	14.38	14.25	14.25
980	NYSE	VTN	Thu, Mar 28, 1996	14.50	14.63	14.38	14.38
979	NYSE	VTN	Wed, Mar 27, 1996	14.75	14.75	14.63	14.63
978	NYSE	VTN	Tue, Mar 26, 1996	14.50	14.63	14.50	14.63
977	NYSE	VTN	Mon, Mar 25, 1996	14.50	14.63	14.50	14.50
976	NYSE	VTN	Fri, Mar 22, 1996	14.50	14.63	14.50	14.50
975	NYSE	VTN	Thu, Mar 21, 1996	14.63	14.63	14.50	14.63
974	NYSE	VTN	Wed, Mar 20, 1996	14.75	14.75	14.63	14.63
973	NYSE	VTN	Tue, Mar 19, 1996	14.63	14.75	14.50	14.75
972	NYSE	VTN	Mon, Mar 18, 1996	14.50	14.50	14.38	14.50
971	NYSE	VTN	Fri, Mar 15, 1996	14.63	14.63	14.50	14.50
970	NYSE	VTN	Thu, Mar 14, 1996	14.63	14.63	14.50	14.50
969	NYSE	VTN	Wed, Mar 13, 1996	14.63	14.63	14.38	14.63
968	NYSE	VTN	Tue, Mar 12, 1996	14.75	14.88	14.63	14.75
967	NYSE	VTN	Mon, Mar 11, 1996	14.88	14.88	14.63	14.75
966	NYSE	VTN	Fri, Mar 8, 1996	15.00	15.00	14.75	14.88
965	NYSE	VTN	Thu, Mar 7, 1996	15.13	15.13	15.00	15.00
964	NYSE	VTN	Wed, Mar 6, 1996	15.13	15.13	15.00	15.00
963	NYSE	VTN	Tue, Mar 5, 1996	15.13	15.13	15.00	15.13
962	NYSE	VTN	Mon, Mar 4, 1996	14.88	15.13	14.88	15.13
961	NYSE	VTN	Fri, Mar 1, 1996	14.88	15.00	14.88	14.88
960	NYSE	VTN	Thu, Feb 29, 1996	15.13	15.13	14.88	15.00
959	NYSE	VTN	Wed, Feb 28, 1996	14.88	15.13	14.88	15.00
958	NYSE	VTN	Tue, Feb 27, 1996	15.13	15.13	15.00	15.00
957	NYSE	VTN	Mon, Feb 26, 1996	15.13	15.13	15.00	15.13
956	NYSE	VTN	Fri, Feb 23, 1996	15.00	15.13	15.00	15.00
955	NYSE	VTN	Thu, Feb 22, 1996	14.88	15.00	14.88	15.00
954	NYSE	VTN	Wed, Feb 21, 1996	15.00	15.00	14.88	14.88
953	NYSE	VTN	Tue, Feb 20, 1996	14.88	15.00	14.88	14.88
952	NYSE	VTN	Fri, Feb 16, 1996	15.00	15.00	14.88	14.88
951	NYSE	VTN	Thu, Feb 15, 1996	15.00	15.00	15.00	15.00
950	NYSE	VTN	Wed, Feb 14, 1996	14.88	15.00	14.88	14.88
949	NYSE	VTN	Tue, Feb 13, 1996	15.00	15.00	14.88	14.88
948	NYSE	VTN	Mon, Feb 12, 1996	15.13	15.13	15.00	15.00
947	NYSE	VTN	Fri, Feb 9, 1996	15.00	15.13	14.88	15.13
946	NYSE	VTN	Thu, Feb 8, 1996	15.00	15.00	14.88	15.00
945	NYSE	VTN	Wed, Feb 7, 1996	15.00	15.00	14.88	15.00
944	NYSE	VTN	Tue, Feb 6, 1996	15.00	15.13	15.00	15.00
943	NYSE	VTN	Mon, Feb 5, 1996	15.00	15.13	15.00	15.00
942	NYSE	VTN	Fri, Feb 2, 1996	15.00	15.13	15.00	15.13
941	NYSE	VTN	Thu, Feb 1, 1996	15.00	15.00	14.88	14.88
940	NYSE	VTN	Wed, Jan 31, 1996	14.88	15.00	14.88	15.00
939	NYSE	VTN	Tue, Jan 30, 1996	14.88	14.88	14.75	14.88
938	NYSE	VTN	Mon, Jan 29, 1996	14.75	14.75	14.75	14.75
937	NYSE	VTN	Fri, Jan 26, 1996	14.63	14.75	14.63	14.75
936	NYSE	VTN	Thu, Jan 25, 1996	14.75	14.75	14.63	14.75
935	NYSE	VTN	Wed, Jan 24, 1996	14.50	14.75	14.50	14.75
934	NYSE	VTN	Tue, Jan 23, 1996	14.63	14.75	14.50	14.50
933	NYSE	VTN	Mon, Jan 22, 1996	14.63	14.75	14.63	14.63
932	NYSE	VTN	Fri, Jan 19, 1996	14.63	14.63	14.63	14.63
931	NYSE	VTN	Thu, Jan 18, 1996	14.63	14.63	14.50	14.50
930	NYSE	VTN	Wed, Jan 17, 1996	14.63	14.63	14.50	14.63
929	NYSE	VTN	Tue, Jan 16, 1996	14.63	14.63	14.50	14.63
928	NYSE	VTN	Mon, Jan 15, 1996	14.50	14.63	14.50	14.63
927	NYSE	VTN	Fri, Jan 12, 1996	14.63	14.63	14.50	14.50
926	NYSE	VTN	Thu, Jan 11, 1996	14.63	14.63	14.50	14.50
925	NYSE	VTN	Wed, Jan 10, 1996	14.63	14.63	14.50	14.50
924	NYSE	VTN	Tue, Jan 9, 1996	14.63	14.75	14.63	14.75
923	NYSE	VTN	Mon, Jan 8, 1996	14.63	14.63	14.63	14.63
922	NYSE	VTN	Fri, Jan 5, 1996	14.50	14.75	14.50	14.63
921	NYSE	VTN	Thu, Jan 4, 1996	14.63	14.63	14.50	14.63
920	NYSE	VTN	Wed, Jan 3, 1996	14.50	14.63	14.38	14.50
919	NYSE	VTN	Tue, Jan 2, 1996	14.50	14.63	14.38	14.50
918	NYSE	VTN	Fri, Dec 29, 1995	14.50	14.50	14.50	14.50
917	NYSE	VTN	Thu, Dec 28, 1995	14.50	14.50	14.50	14.50
916	NYSE	VTN	Wed, Dec 27, 1995	14.50	14.75	14.50	14.63
915	NYSE	VTN	Tue, Dec 26, 1995	14.88	14.88	14.38	14.50
914	NYSE	VTN	Fri, Dec 22, 1995	15.00	15.00	14.75	14.75
913	NYSE	VTN	Thu, Dec 21, 1995	15.00	15.00	14.88	15.00
912	NYSE	VTN	Wed, Dec 20, 1995	15.00	15.00	14.88	14.88
911	NYSE	VTN	Tue, Dec 19, 1995	15.13	15.13	15.00	15.13
910	NYSE	VTN	Mon, Dec 18, 1995	14.88	15.13	14.88	15.00
909	NYSE	VTN	Fri, Dec 15, 1995	14.88	15.13	14.88	15.00
908	NYSE	VTN	Thu, Dec 14, 1995	15.00	15.00	14.75	14.88
907	NYSE	VTN	Wed, Dec 13, 1995	15.00	15.00	14.88	14.88
906	NYSE	VTN	Tue, Dec 12, 1995	15.00	15.13	14.88	15.13
905	NYSE	VTN	Mon, Dec 11, 1995	15.00	15.13	15.00	15.00
904	NYSE	VTN	Fri, Dec 8, 1995	15.13	15.13	15.00	15.13
903	NYSE	VTN	Thu, Dec 7, 1995	15.13	15.13	15.00	15.13
902	NYSE	VTN	Wed, Dec 6, 1995	15.00	15.13	15.00	15.00
901	NYSE	VTN	Tue, Dec 5, 1995	15.00	15.00	14.88	15.00
900	NYSE	VTN	Mon, Dec 4, 1995	15.13	15.25	15.13	15.13
899	NYSE	VTN	Fri, Dec 1, 1995	15.13	15.13	15.00	15.00
898	NYSE	VTN	Thu, Nov 30, 1995	15.00	15.00	15.00	15.00
897	NYSE	VTN	Wed, Nov 29, 1995	15.00	15.13	15.00	15.00
896	NYSE	VTN	Tue, Nov 28, 1995	15.00	15.13	15.00	15.00
895	NYSE	VTN	Mon, Nov 27, 1995	15.00	15.00	14.88	14.88
894	NYSE	VTN	Fri, Nov 24, 1995	14.88	14.88	14.88	14.88
893	NYSE	VTN	Wed, Nov 22, 1995	15.00	15.00	14.88	14.88
892	NYSE	VTN	Tue, Nov 21, 1995	15.00	15.00	14.88	14.88
891	NYSE	VTN	Mon, Nov 20, 1995	15.00	15.00	14.88	14.88
890	NYSE	VTN	Fri, Nov 17, 1995	15.00	15.00	14.88	14.88
889	NYSE	VTN	Thu, Nov 16, 1995	15.00	15.00	14.88	14.88
888	NYSE	VTN	Wed, Nov 15, 1995	14.88	15.00	14.88	15.00
887	NYSE	VTN	Tue, Nov 14, 1995	14.38	14.88	14.38	14.88
886	NYSE	VTN	Mon, Nov 13, 1995	14.50	14.50	14.50	14.50
885	NYSE	VTN	Fri, Nov 10, 1995	14.50	14.63	14.50	14.50
884	NYSE	VTN	Thu, Nov 9, 1995	14.50	14.63	14.38	14.63
883	NYSE	VTN	Wed, Nov 8, 1995	14.50	14.50	14.38	14.50
882	NYSE	VTN	Tue, Nov 7, 1995	14.38	14.50	14.38	14.50
881	NYSE	VTN	Mon, Nov 6, 1995	14.38	14.50	14.38	14.50
880	NYSE	VTN	Fri, Nov 3, 1995	14.38	14.38	14.25	14.25
879	NYSE	VTN	Thu, Nov 2, 1995	14.25	14.38	14.25	14.38
878	NYSE	VTN	Wed, Nov 1, 1995	14.25	14.38	14.25	14.25
877	NYSE	VTN	Tue, Oct 31, 1995	14.38	14.38	14.25	14.38
876	NYSE	VTN	Mon, Oct 30, 1995	14.38	14.38	14.25	14.25
875	NYSE	VTN	Fri, Oct 27, 1995	14.25	14.25	14.25	14.25
874	NYSE	VTN	Thu, Oct 26, 1995	14.38	14.38	14.25	14.25
873	NYSE	VTN	Wed, Oct 25, 1995	14.38	14.38	14.25	14.38
872	NYSE	VTN	Tue, Oct 24, 1995	14.25	14.38	14.13	14.13
871	NYSE	VTN	Mon, Oct 23, 1995	14.25	14.38	14.25	14.38
870	NYSE	VTN	Fri, Oct 20, 1995	14.38	14.38	14.25	14.25
869	NYSE	VTN	Thu, Oct 19, 1995	14.25	14.38	14.25	14.25
868	NYSE	VTN	Wed, Oct 18, 1995	14.25	14.38	14.25	14.25
867	NYSE	VTN	Tue, Oct 17, 1995	14.25	14.25	14.13	14.25
866	NYSE	VTN	Mon, Oct 16, 1995	14.25	14.25	14.13	14.25
865	NYSE	VTN	Fri, Oct 13, 1995	14.13	14.25	14.13	14.13
864	NYSE	VTN	Thu, Oct 12, 1995	14.13	14.25	14.00	14.13
863	NYSE	VTN	Wed, Oct 11, 1995	14.25	14.25	14.13	14.25
862	NYSE	VTN	Tue, Oct 10, 1995	14.13	14.38	14.13	14.25
861	NYSE	VTN	Mon, Oct 9, 1995	14.25	14.25	14.13	14.25
860	NYSE	VTN	Fri, Oct 6, 1995	14.38	14.38	14.13	14.13
859	NYSE	VTN	Thu, Oct 5, 1995	14.25	14.38	14.25	14.25
858	NYSE	VTN	Wed, Oct 4, 1995	14.38	14.38	14.25	14.25
857	NYSE	VTN	Tue, Oct 3, 1995	14.38	14.38	14.25	14.25
856	NYSE	VTN	Mon, Oct 2, 1995	14.25	14.38	14.25	14.38
855	NYSE	VTN	Fri, Sep 29, 1995	14.13	14.13	14.13	14.13
854	NYSE	VTN	Thu, Sep 28, 1995	14.13	14.13	14.13	14.13
853	NYSE	VTN	Wed, Sep 27, 1995	14.13	14.25	14.00	14.00
852	NYSE	VTN	Tue, Sep 26, 1995	14.25	14.25	14.13	14.13
851	NYSE	VTN	Mon, Sep 25, 1995	14.25	14.25	14.13	14.13
850	NYSE	VTN	Fri, Sep 22, 1995	14.13	14.25	14.13	14.13
849	NYSE	VTN	Thu, Sep 21, 1995	14.25	14.38	14.13	14.25
848	NYSE	VTN	Wed, Sep 20, 1995	14.38	14.38	14.25	14.38
847	NYSE	VTN	Tue, Sep 19, 1995	14.38	14.38	14.25	14.25
846	NYSE	VTN	Mon, Sep 18, 1995	14.38	14.38	14.25	14.25
845	NYSE	VTN	Fri, Sep 15, 1995	14.38	14.50	14.25	14.25
844	NYSE	VTN	Thu, Sep 14, 1995	14.38	14.50	14.38	14.50
843	NYSE	VTN	Wed, Sep 13, 1995	14.38	14.50	14.38	14.38
842	NYSE	VTN	Tue, Sep 12, 1995	14.50	14.63	14.50	14.63
841	NYSE	VTN	Mon, Sep 11, 1995	14.63	14.63	14.50	14.50
840	NYSE	VTN	Fri, Sep 8, 1995	14.75	14.75	14.50	14.50
839	NYSE	VTN	Thu, Sep 7, 1995	14.50	14.63	14.50	14.63
838	NYSE	VTN	Wed, Sep 6, 1995	14.50	14.63	14.50	14.63
837	NYSE	VTN	Tue, Sep 5, 1995	14.88	15.00	14.50	14.63
836	NYSE	VTN	Fri, Sep 1, 1995	14.88	14.88	14.88	14.88
835	NYSE	VTN	Thu, Aug 31, 1995	14.88	14.88	14.75	14.88
834	NYSE	VTN	Wed, Aug 30, 1995	14.88	14.88	14.75	14.88
833	NYSE	VTN	Tue, Aug 29, 1995	14.75	14.88	14.75	14.88
832	NYSE	VTN	Mon, Aug 28, 1995	14.88	14.88	14.75	14.88
831	NYSE	VTN	Fri, Aug 25, 1995	14.75	14.88	14.75	14.88
830	NYSE	VTN	Thu, Aug 24, 1995	14.88	14.88	14.75	14.75
829	NYSE	VTN	Wed, Aug 23, 1995	14.88	14.88	14.75	14.75
828	NYSE	VTN	Tue, Aug 22, 1995	14.88	14.88	14.75	14.75
827	NYSE	VTN	Mon, Aug 21, 1995	14.75	14.88	14.75	14.88
826	NYSE	VTN	Fri, Aug 18, 1995	14.88	14.88	14.88	14.88
825	NYSE	VTN	Thu, Aug 17, 1995	14.88	15.00	14.75	15.00
824	NYSE	VTN	Wed, Aug 16, 1995	14.75	14.88	14.63	14.88
823	NYSE	VTN	Tue, Aug 15, 1995	14.75	14.88	14.75	14.75
822	NYSE	VTN	Mon, Aug 14, 1995	14.63	14.88	14.63	14.88
821	NYSE	VTN	Fri, Aug 11, 1995	14.63	14.75	14.63	14.75
820	NYSE	VTN	Thu, Aug 10, 1995	14.75	14.88	14.75	14.88
819	NYSE	VTN	Wed, Aug 9, 1995	15.00	15.00	14.75	14.88
818	NYSE	VTN	Tue, Aug 8, 1995	15.00	15.00	14.88	14.88
817	NYSE	VTN	Mon, Aug 7, 1995	14.88	15.00	14.88	15.00
816	NYSE	VTN	Fri, Aug 4, 1995	14.88	15.00	14.88	14.88
815	NYSE	VTN	Thu, Aug 3, 1995	14.88	15.00	14.88	14.88
814	NYSE	VTN	Wed, Aug 2, 1995	15.00	15.00	14.88	14.88
813	NYSE	VTN	Tue, Aug 1, 1995	15.00	15.00	15.00	15.00
812	NYSE	VTN	Mon, Jul 31, 1995	15.00	15.00	14.88	14.88
811	NYSE	VTN	Fri, Jul 28, 1995	15.00	15.00	14.88	15.00
810	NYSE	VTN	Thu, Jul 27, 1995	15.00	15.00	14.88	14.88
809	NYSE	VTN	Wed, Jul 26, 1995	15.00	15.00	14.88	14.88
808	NYSE	VTN	Tue, Jul 25, 1995	14.88	15.00	14.88	14.94
807	NYSE	VTN	Mon, Jul 24, 1995	14.88	15.13	14.88	15.00
806	NYSE	VTN	Fri, Jul 21, 1995	14.75	14.88	14.75	14.75
805	NYSE	VTN	Thu, Jul 20, 1995	14.88	14.88	14.75	14.75
804	NYSE	VTN	Wed, Jul 19, 1995	14.88	14.88	14.75	14.75
803	NYSE	VTN	Tue, Jul 18, 1995	14.88	14.88	14.75	14.88
802	NYSE	VTN	Mon, Jul 17, 1995	14.75	14.88	14.75	14.88
801	NYSE	VTN	Fri, Jul 14, 1995	14.75	14.88	14.75	14.75
800	NYSE	VTN	Thu, Jul 13, 1995	14.75	14.88	14.75	14.75
799	NYSE	VTN	Wed, Jul 12, 1995	14.88	14.88	14.75	14.75
798	NYSE	VTN	Tue, Jul 11, 1995	15.00	15.00	14.88	15.00
797	NYSE	VTN	Mon, Jul 10, 1995	14.88	15.00	14.88	14.88
796	NYSE	VTN	Fri, Jul 7, 1995	14.88	15.00	14.75	15.00
795	NYSE	VTN	Thu, Jul 6, 1995	14.88	15.00	14.88	15.00
794	NYSE	VTN	Wed, Jul 5, 1995	14.63	14.88	14.63	14.88
793	NYSE	VTN	Mon, Jul 3, 1995	14.63	14.63	14.50	14.50
792	NYSE	VTN	Fri, Jun 30, 1995	14.63	14.63	14.50	14.50
791	NYSE	VTN	Thu, Jun 29, 1995	14.50	14.63	14.50	14.63
790	NYSE	VTN	Wed, Jun 28, 1995	14.50	14.63	14.38	14.50
789	NYSE	VTN	Tue, Jun 27, 1995	14.63	14.63	14.50	14.50
788	NYSE	VTN	Mon, Jun 26, 1995	14.50	14.88	14.50	14.50
787	NYSE	VTN	Fri, Jun 23, 1995	14.50	14.63	14.50	14.50
786	NYSE	VTN	Thu, Jun 22, 1995	14.38	14.63	14.38	14.63
785	NYSE	VTN	Wed, Jun 21, 1995	14.38	14.38	14.38	14.38
784	NYSE	VTN	Tue, Jun 20, 1995	14.50	14.50	14.38	14.38
783	NYSE	VTN	Mon, Jun 19, 1995	14.50	14.50	14.38	14.50
782	NYSE	VTN	Fri, Jun 16, 1995	14.38	14.50	14.38	14.38
781	NYSE	VTN	Thu, Jun 15, 1995	14.38	14.50	14.38	14.38
780	NYSE	VTN	Wed, Jun 14, 1995	14.50	14.50	14.38	14.38
779	NYSE	VTN	Tue, Jun 13, 1995	14.25	14.50	14.00	14.50
778	NYSE	VTN	Mon, Jun 12, 1995	14.38	14.38	14.25	14.25
777	NYSE	VTN	Fri, Jun 9, 1995	14.50	14.50	14.38	14.50
776	NYSE	VTN	Thu, Jun 8, 1995	14.50	14.63	14.50	14.50
775	NYSE	VTN	Wed, Jun 7, 1995	14.38	14.63	14.38	14.63
774	NYSE	VTN	Tue, Jun 6, 1995	14.63	14.75	14.38	14.38
773	NYSE	VTN	Mon, Jun 5, 1995	14.88	15.00	14.75	14.75
772	NYSE	VTN	Fri, Jun 2, 1995	15.00	15.25	14.88	15.00
771	NYSE	VTN	Thu, Jun 1, 1995	15.00	15.00	14.88	15.00
770	NYSE	VTN	Wed, May 31, 1995	14.88	14.88	14.88	14.88
769	NYSE	VTN	Tue, May 30, 1995	14.63	14.88	14.63	14.88
768	NYSE	VTN	Fri, May 26, 1995	14.50	14.75	14.50	14.75
767	NYSE	VTN	Thu, May 25, 1995	14.50	14.63	14.50	14.63
766	NYSE	VTN	Wed, May 24, 1995	14.63	14.63	14.50	14.63
765	NYSE	VTN	Tue, May 23, 1995	14.50	14.50	14.38	14.50
764	NYSE	VTN	Mon, May 22, 1995	14.50	14.63	14.38	14.50
763	NYSE	VTN	Fri, May 19, 1995	14.50	14.50	14.38	14.50
762	NYSE	VTN	Thu, May 18, 1995	14.75	14.75	14.63	14.63
761	NYSE	VTN	Wed, May 17, 1995	14.63	14.88	14.63	14.88
760	NYSE	VTN	Tue, May 16, 1995	14.50	14.63	14.50	14.50
759	NYSE	VTN	Mon, May 15, 1995	14.50	14.50	14.38	14.50
758	NYSE	VTN	Fri, May 12, 1995	14.75	14.75	14.25	14.50
757	NYSE	VTN	Thu, May 11, 1995	14.75	14.88	14.75	14.75
756	NYSE	VTN	Wed, May 10, 1995	14.63	15.00	14.63	14.88
755	NYSE	VTN	Tue, May 9, 1995	14.50	14.63	14.50	14.63
754	NYSE	VTN	Mon, May 8, 1995	14.50	14.50	14.38	14.50
753	NYSE	VTN	Fri, May 5, 1995	14.50	14.50	14.50	14.50
752	NYSE	VTN	Thu, May 4, 1995	14.50	14.50	14.38	14.38
751	NYSE	VTN	Wed, May 3, 1995	14.38	14.50	14.38	14.38
750	NYSE	VTN	Tue, May 2, 1995	14.38	14.38	14.13	14.25
749	NYSE	VTN	Mon, May 1, 1995	14.38	14.38	14.25	14.25
748	NYSE	VTN	Fri, Apr 28, 1995	14.38	14.38	14.25	14.25
747	NYSE	VTN	Thu, Apr 27, 1995	14.25	14.38	14.25	14.25
746	NYSE	VTN	Wed, Apr 26, 1995	14.25	14.25	14.25	14.25
745	NYSE	VTN	Tue, Apr 25, 1995	14.38	14.50	14.38	14.50
744	NYSE	VTN	Mon, Apr 24, 1995	14.38	14.38	14.25	14.38
743	NYSE	VTN	Fri, Apr 21, 1995	14.25	14.38	14.25	14.25
742	NYSE	VTN	Thu, Apr 20, 1995	14.50	14.50	14.38	14.38
741	NYSE	VTN	Wed, Apr 19, 1995	14.50	14.50	14.38	14.38
740	NYSE	VTN	Tue, Apr 18, 1995	14.38	14.50	14.25	14.50
739	NYSE	VTN	Mon, Apr 17, 1995	14.25	14.25	14.25	14.25
738	NYSE	VTN	Thu, Apr 13, 1995	14.38	14.50	14.25	14.25
737	NYSE	VTN	Wed, Apr 12, 1995	14.50	14.50	14.38	14.50
736	NYSE	VTN	Tue, Apr 11, 1995	14.50	14.50	14.38	14.50
735	NYSE	VTN	Mon, Apr 10, 1995	14.38	14.50	14.38	14.50
734	NYSE	VTN	Fri, Apr 7, 1995	14.63	14.63	14.50	14.50
733	NYSE	VTN	Thu, Apr 6, 1995	14.63	14.63	14.38	14.38
732	NYSE	VTN	Wed, Apr 5, 1995	14.38	14.50	14.38	14.38
731	NYSE	VTN	Tue, Apr 4, 1995	14.38	14.38	14.25	14.38
730	NYSE	VTN	Mon, Apr 3, 1995	14.25	14.38	14.25	14.25
729	NYSE	VTN	Fri, Mar 31, 1995	14.25	14.25	14.25	14.25
728	NYSE	VTN	Thu, Mar 30, 1995	14.50	14.50	14.38	14.50
727	NYSE	VTN	Wed, Mar 29, 1995	14.50	14.50	14.38	14.38
726	NYSE	VTN	Tue, Mar 28, 1995	14.38	14.50	14.38	14.50
725	NYSE	VTN	Mon, Mar 27, 1995	14.38	14.38	14.25	14.25
724	NYSE	VTN	Fri, Mar 24, 1995	14.25	14.50	14.25	14.38
723	NYSE	VTN	Thu, Mar 23, 1995	14.38	14.38	14.25	14.25
722	NYSE	VTN	Wed, Mar 22, 1995	14.50	14.50	14.38	14.50
721	NYSE	VTN	Tue, Mar 21, 1995	14.38	14.50	14.38	14.50
720	NYSE	VTN	Mon, Mar 20, 1995	14.38	14.38	14.25	14.25
719	NYSE	VTN	Fri, Mar 17, 1995	14.50	14.50	14.25	14.25
718	NYSE	VTN	Thu, Mar 16, 1995	14.38	14.50	14.38	14.50
717	NYSE	VTN	Wed, Mar 15, 1995	14.38	14.38	14.25	14.38
716	NYSE	VTN	Tue, Mar 14, 1995	14.38	14.38	14.25	14.38
715	NYSE	VTN	Mon, Mar 13, 1995	14.38	14.38	14.25	14.25
714	NYSE	VTN	Fri, Mar 10, 1995	14.25	14.38	14.25	14.38
713	NYSE	VTN	Thu, Mar 9, 1995	14.13	14.38	14.13	14.25
712	NYSE	VTN	Wed, Mar 8, 1995	14.38	14.38	14.25	14.25
711	NYSE	VTN	Tue, Mar 7, 1995	14.25	14.38	14.25	14.38
710	NYSE	VTN	Mon, Mar 6, 1995	14.25	14.38	14.25	14.25
709	NYSE	VTN	Fri, Mar 3, 1995	14.38	14.38	14.25	14.38
708	NYSE	VTN	Thu, Mar 2, 1995	14.25	14.38	14.25	14.38
707	NYSE	VTN	Wed, Mar 1, 1995	14.13	14.25	14.13	14.13
706	NYSE	VTN	Tue, Feb 28, 1995	14.13	14.13	14.00	14.00
705	NYSE	VTN	Mon, Feb 27, 1995	14.25	14.25	14.00	14.13
704	NYSE	VTN	Fri, Feb 24, 1995	14.25	14.25	14.25	14.25
703	NYSE	VTN	Thu, Feb 23, 1995	14.13	14.25	14.13	14.25
702	NYSE	VTN	Wed, Feb 22, 1995	14.38	14.38	14.13	14.13
701	NYSE	VTN	Tue, Feb 21, 1995	14.38	14.38	14.00	14.25
700	NYSE	VTN	Fri, Feb 17, 1995	14.38	14.38	14.25	14.25
699	NYSE	VTN	Thu, Feb 16, 1995	14.38	14.50	14.25	14.25
698	NYSE	VTN	Wed, Feb 15, 1995	14.50	14.50	14.38	14.38
697	NYSE	VTN	Tue, Feb 14, 1995	14.50	14.50	14.38	14.50
696	NYSE	VTN	Mon, Feb 13, 1995	14.38	14.50	14.38	14.50
695	NYSE	VTN	Fri, Feb 10, 1995	14.50	14.50	14.38	14.38
694	NYSE	VTN	Thu, Feb 9, 1995	14.63	14.63	14.50	14.50
693	NYSE	VTN	Wed, Feb 8, 1995	14.63	14.63	14.50	14.63
692	NYSE	VTN	Tue, Feb 7, 1995	14.50	14.75	14.50	14.63
691	NYSE	VTN	Mon, Feb 6, 1995	14.38	14.50	14.13	14.50
690	NYSE	VTN	Fri, Feb 3, 1995	14.13	14.25	14.13	14.25
689	NYSE	VTN	Thu, Feb 2, 1995	14.00	14.25	14.00	14.00
688	NYSE	VTN	Wed, Feb 1, 1995	14.25	14.25	13.88	14.13
687	NYSE	VTN	Tue, Jan 31, 1995	14.25	14.25	14.13	14.13
686	NYSE	VTN	Mon, Jan 30, 1995	14.13	14.25	14.13	14.25
685	NYSE	VTN	Fri, Jan 27, 1995	14.25	14.25	14.25	14.25
684	NYSE	VTN	Thu, Jan 26, 1995	14.25	14.25	14.13	14.25
683	NYSE	VTN	Tue, Jan 24, 1995	14.13	14.13	14.00	14.13
682	NYSE	VTN	Mon, Jan 23, 1995	14.13	14.13	14.00	14.00
681	NYSE	VTN	Fri, Jan 20, 1995	14.13	14.13	14.00	14.00
680	NYSE	VTN	Thu, Jan 19, 1995	14.13	14.13	14.00	14.13
679	NYSE	VTN	Wed, Jan 18, 1995	14.00	14.13	13.88	14.13
678	NYSE	VTN	Tue, Jan 17, 1995	14.13	14.13	13.88	14.13
677	NYSE	VTN	Mon, Jan 16, 1995	14.13	14.13	14.00	14.00
676	NYSE	VTN	Fri, Jan 13, 1995	13.75	14.13	13.75	14.00
675	NYSE	VTN	Thu, Jan 12, 1995	13.50	13.75	13.50	13.63
674	NYSE	VTN	Wed, Jan 11, 1995	13.25	13.38	13.25	13.38
673	NYSE	VTN	Tue, Jan 10, 1995	13.25	13.25	13.00	13.25
672	NYSE	VTN	Mon, Jan 9, 1995	13.25	13.25	13.13	13.25
671	NYSE	VTN	Fri, Jan 6, 1995	13.13	13.38	13.13	13.25
670	NYSE	VTN	Thu, Jan 5, 1995	13.00	13.25	13.00	13.25
669	NYSE	VTN	Wed, Jan 4, 1995	13.00	13.25	12.88	13.13
668	NYSE	VTN	Tue, Jan 3, 1995	12.88	12.88	12.75	12.88
667	NYSE	VTN	Fri, Dec 30, 1994	12.88	13.00	12.75	12.75
666	NYSE	VTN	Thu, Dec 29, 1994	12.88	13.00	12.75	13.00
665	NYSE	VTN	Wed, Dec 28, 1994	12.75	12.88	12.75	12.88
664	NYSE	VTN	Tue, Dec 27, 1994	12.88	12.88	12.75	12.88
663	NYSE	VTN	Fri, Dec 23, 1994	13.00	13.00	12.75	12.75
662	NYSE	VTN	Thu, Dec 22, 1994	13.00	13.13	12.88	13.13
661	NYSE	VTN	Wed, Dec 21, 1994	13.00	13.25	12.88	12.88
660	NYSE	VTN	Tue, Dec 20, 1994	12.50	13.00	12.50	13.00
659	NYSE	VTN	Mon, Dec 19, 1994	13.00	13.00	12.63	12.63
658	NYSE	VTN	Fri, Dec 16, 1994	13.13	13.13	12.88	12.88
657	NYSE	VTN	Thu, Dec 15, 1994	13.00	13.25	13.00	13.00
656	NYSE	VTN	Wed, Dec 14, 1994	12.63	13.00	12.50	13.00
655	NYSE	VTN	Tue, Dec 13, 1994	12.88	13.00	12.50	12.63
654	NYSE	VTN	Mon, Dec 12, 1994	13.00	13.13	12.88	13.00
653	NYSE	VTN	Fri, Dec 9, 1994	13.25	13.25	13.00	13.13
652	NYSE	VTN	Thu, Dec 8, 1994	13.63	13.63	13.38	13.38
651	NYSE	VTN	Wed, Dec 7, 1994	13.63	13.63	13.50	13.63
650	NYSE	VTN	Tue, Dec 6, 1994	13.63	13.88	13.63	13.63
649	NYSE	VTN	Mon, Dec 5, 1994	13.63	13.75	13.63	13.75
648	NYSE	VTN	Fri, Dec 2, 1994	13.50	13.75	13.25	13.75
647	NYSE	VTN	Thu, Dec 1, 1994	13.50	13.50	13.25	13.50
646	NYSE	VTN	Wed, Nov 30, 1994	13.13	13.38	13.13	13.38
645	NYSE	VTN	Tue, Nov 29, 1994	13.13	13.25	13.13	13.25
644	NYSE	VTN	Mon, Nov 28, 1994	13.13	13.13	13.00	13.00
643	NYSE	VTN	Fri, Nov 25, 1994	13.13	13.13	13.13	13.13
642	NYSE	VTN	Wed, Nov 23, 1994	12.63	13.13	12.63	13.13
641	NYSE	VTN	Tue, Nov 22, 1994	12.38	12.63	12.13	12.38
640	NYSE	VTN	Mon, Nov 21, 1994	12.38	12.50	12.25	12.38
639	NYSE	VTN	Fri, Nov 18, 1994	12.13	12.38	12.13	12.25
638	NYSE	VTN	Thu, Nov 17, 1994	12.25	12.25	12.13	12.13
637	NYSE	VTN	Wed, Nov 16, 1994	12.13	12.25	12.00	12.13
636	NYSE	VTN	Tue, Nov 15, 1994	12.00	12.13	11.88	12.00
635	NYSE	VTN	Mon, Nov 14, 1994	12.13	12.25	12.00	12.25
634	NYSE	VTN	Fri, Nov 11, 1994	12.38	12.50	12.13	12.25
633	NYSE	VTN	Thu, Nov 10, 1994	12.75	12.75	12.50	12.50
632	NYSE	VTN	Wed, Nov 9, 1994	12.75	12.88	12.50	12.75
631	NYSE	VTN	Tue, Nov 8, 1994	12.88	12.88	12.63	12.63
630	NYSE	VTN	Mon, Nov 7, 1994	13.00	13.00	12.88	13.00
629	NYSE	VTN	Fri, Nov 4, 1994	13.00	13.25	12.88	12.88
628	NYSE	VTN	Thu, Nov 3, 1994	13.13	13.13	13.00	13.00
627	NYSE	VTN	Wed, Nov 2, 1994	13.13	13.25	12.75	13.13
626	NYSE	VTN	Tue, Nov 1, 1994	13.13	13.13	13.00	13.13
625	NYSE	VTN	Mon, Oct 31, 1994	12.88	13.13	12.88	13.13
624	NYSE	VTN	Fri, Oct 28, 1994	12.88	13.00	12.88	12.88
623	NYSE	VTN	Thu, Oct 27, 1994	12.88	13.00	12.88	12.88
622	NYSE	VTN	Wed, Oct 26, 1994	12.88	13.00	12.88	13.00
621	NYSE	VTN	Tue, Oct 25, 1994	13.25	13.25	13.00	13.13
620	NYSE	VTN	Mon, Oct 24, 1994	13.38	13.63	13.25	13.25
619	NYSE	VTN	Fri, Oct 21, 1994	13.13	13.25	13.13	13.13
618	NYSE	VTN	Thu, Oct 20, 1994	13.38	13.38	13.38	13.38
617	NYSE	VTN	Wed, Oct 19, 1994	13.63	13.63	13.50	13.50
616	NYSE	VTN	Tue, Oct 18, 1994	13.63	13.63	13.50	13.50
615	NYSE	VTN	Mon, Oct 17, 1994	13.63	13.75	13.38	13.63
614	NYSE	VTN	Fri, Oct 14, 1994	14.00	14.00	13.75	13.88
613	NYSE	VTN	Thu, Oct 13, 1994	14.00	14.00	13.88	14.00
612	NYSE	VTN	Wed, Oct 12, 1994	13.75	13.88	13.63	13.88
611	NYSE	VTN	Tue, Oct 11, 1994	13.75	13.88	13.63	13.88
610	NYSE	VTN	Mon, Oct 10, 1994	13.63	13.63	13.50	13.63
609	NYSE	VTN	Fri, Oct 7, 1994	13.88	13.88	13.75	13.75
608	NYSE	VTN	Thu, Oct 6, 1994	14.00	14.00	14.00	14.00
607	NYSE	VTN	Wed, Oct 5, 1994	14.25	14.25	14.00	14.13
606	NYSE	VTN	Tue, Oct 4, 1994	14.25	14.25	14.13	14.25
605	NYSE	VTN	Mon, Oct 3, 1994	14.00	14.25	14.00	14.25
604	NYSE	VTN	Fri, Sep 30, 1994	14.13	14.25	14.00	14.00
603	NYSE	VTN	Thu, Sep 29, 1994	14.25	14.25	14.13	14.13
602	NYSE	VTN	Wed, Sep 28, 1994	14.25	14.25	14.25	14.25
601	NYSE	VTN	Tue, Sep 27, 1994	14.13	14.25	14.00	14.13
600	NYSE	VTN	Mon, Sep 26, 1994	14.13	14.13	13.88	14.13
599	NYSE	VTN	Fri, Sep 23, 1994	14.25	14.25	13.88	14.13
598	NYSE	VTN	Thu, Sep 22, 1994	14.13	14.38	14.13	14.38
597	NYSE	VTN	Wed, Sep 21, 1994	14.63	14.63	14.13	14.25
596	NYSE	VTN	Tue, Sep 20, 1994	14.50	14.63	14.50	14.63
595	NYSE	VTN	Mon, Sep 19, 1994	14.75	14.75	14.63	14.63
594	NYSE	VTN	Fri, Sep 16, 1994	14.63	14.63	14.50	14.50
593	NYSE	VTN	Thu, Sep 15, 1994	14.75	14.75	14.63	14.63
592	NYSE	VTN	Wed, Sep 14, 1994	14.75	14.75	14.63	14.75
591	NYSE	VTN	Tue, Sep 13, 1994	14.63	14.75	14.63	14.75
590	NYSE	VTN	Mon, Sep 12, 1994	14.88	14.88	14.75	14.75
589	NYSE	VTN	Fri, Sep 9, 1994	14.88	15.00	14.75	14.75
588	NYSE	VTN	Thu, Sep 8, 1994	15.13	15.13	15.00	15.00
587	NYSE	VTN	Wed, Sep 7, 1994	15.13	15.13	15.00	15.00
586	NYSE	VTN	Tue, Sep 6, 1994	15.13	15.13	15.00	15.13
585	NYSE	VTN	Fri, Sep 2, 1994	14.88	15.13	14.88	15.13
584	NYSE	VTN	Thu, Sep 1, 1994	15.00	15.00	15.00	15.00
583	NYSE	VTN	Wed, Aug 31, 1994	15.00	15.13	15.00	15.00
582	NYSE	VTN	Tue, Aug 30, 1994	14.88	15.00	14.88	15.00
581	NYSE	VTN	Mon, Aug 29, 1994	15.00	15.00	14.75	15.00
580	NYSE	VTN	Fri, Aug 26, 1994	14.88	15.00	14.88	15.00
579	NYSE	VTN	Thu, Aug 25, 1994	14.88	15.00	14.88	15.00
578	NYSE	VTN	Wed, Aug 24, 1994	14.88	15.00	14.88	15.00
577	NYSE	VTN	Tue, Aug 23, 1994	15.00	15.00	14.88	14.88
576	NYSE	VTN	Mon, Aug 22, 1994	14.75	15.00	14.75	14.88
575	NYSE	VTN	Fri, Aug 19, 1994	14.88	15.00	14.75	14.75
574	NYSE	VTN	Thu, Aug 18, 1994	15.00	15.00	14.88	15.00
573	NYSE	VTN	Wed, Aug 17, 1994	14.75	15.00	14.75	15.00
572	NYSE	VTN	Tue, Aug 16, 1994	14.88	14.88	14.88	14.88
571	NYSE	VTN	Mon, Aug 15, 1994	14.88	14.88	14.75	14.88
570	NYSE	VTN	Fri, Aug 12, 1994	15.00	15.00	14.88	14.88
569	NYSE	VTN	Thu, Aug 11, 1994	14.88	15.00	14.88	15.00
568	NYSE	VTN	Wed, Aug 10, 1994	14.88	14.88	14.88	14.88
567	NYSE	VTN	Tue, Aug 9, 1994	14.88	14.88	14.88	14.88
566	NYSE	VTN	Mon, Aug 8, 1994	15.13	15.13	15.00	15.00
565	NYSE	VTN	Fri, Aug 5, 1994	15.13	15.13	15.00	15.00
564	NYSE	VTN	Thu, Aug 4, 1994	15.00	15.00	15.00	15.00
563	NYSE	VTN	Wed, Aug 3, 1994	14.75	14.88	14.75	14.88
562	NYSE	VTN	Tue, Aug 2, 1994	15.00	15.00	14.88	14.88
561	NYSE	VTN	Mon, Aug 1, 1994	14.75	14.88	14.75	14.88
560	NYSE	VTN	Fri, Jul 29, 1994	14.88	14.88	14.88	14.88
559	NYSE	VTN	Thu, Jul 28, 1994	14.75	14.75	14.63	14.63
558	NYSE	VTN	Wed, Jul 27, 1994	15.00	15.00	14.75	14.88
557	NYSE	VTN	Tue, Jul 26, 1994	15.00	15.00	14.88	15.00
556	NYSE	VTN	Mon, Jul 25, 1994	15.00	15.00	15.00	15.00
555	NYSE	VTN	Fri, Jul 22, 1994	15.00	15.00	14.75	15.00
554	NYSE	VTN	Thu, Jul 21, 1994	15.00	15.00	14.75	14.88
553	NYSE	VTN	Wed, Jul 20, 1994	15.13	15.13	14.88	15.00
552	NYSE	VTN	Tue, Jul 19, 1994	15.00	15.13	15.00	15.00
551	NYSE	VTN	Mon, Jul 18, 1994	14.88	15.13	14.88	15.00
550	NYSE	VTN	Fri, Jul 15, 1994	14.88	15.00	14.88	15.00
549	NYSE	VTN	Thu, Jul 14, 1994	14.88	15.00	14.88	15.00
548	NYSE	VTN	Wed, Jul 13, 1994	14.88	14.88	14.88	14.88
547	NYSE	VTN	Tue, Jul 12, 1994	14.75	14.88	14.63	14.88
546	NYSE	VTN	Mon, Jul 11, 1994	14.75	14.75	14.63	14.63
545	NYSE	VTN	Fri, Jul 8, 1994	14.75	14.75	14.63	14.75
544	NYSE	VTN	Thu, Jul 7, 1994	14.75	14.75	14.63	14.75
543	NYSE	VTN	Wed, Jul 6, 1994	14.75	14.75	14.63	14.75
542	NYSE	VTN	Tue, Jul 5, 1994	14.75	14.75	14.63	14.63
541	NYSE	VTN	Fri, Jul 1, 1994	14.75	14.75	14.63	14.75
540	NYSE	VTN	Thu, Jun 30, 1994	14.75	14.88	14.75	14.75
539	NYSE	VTN	Wed, Jun 29, 1994	14.63	14.75	14.63	14.75
538	NYSE	VTN	Tue, Jun 28, 1994	14.75	14.88	14.75	14.75
537	NYSE	VTN	Mon, Jun 27, 1994	14.75	14.88	14.75	14.75
536	NYSE	VTN	Fri, Jun 24, 1994	14.75	14.88	14.75	14.88
535	NYSE	VTN	Thu, Jun 23, 1994	14.88	14.88	14.63	14.88
534	NYSE	VTN	Wed, Jun 22, 1994	15.13	15.13	15.00	15.00
533	NYSE	VTN	Tue, Jun 21, 1994	15.00	15.00	14.88	15.00
532	NYSE	VTN	Mon, Jun 20, 1994	15.13	15.13	15.06	15.06
531	NYSE	VTN	Fri, Jun 17, 1994	15.00	15.13	15.00	15.13
530	NYSE	VTN	Thu, Jun 16, 1994	15.00	15.13	15.00	15.00
529	NYSE	VTN	Wed, Jun 15, 1994	15.13	15.13	15.00	15.13
528	NYSE	VTN	Tue, Jun 14, 1994	15.25	15.25	15.00	15.13
527	NYSE	VTN	Mon, Jun 13, 1994	15.25	15.38	15.13	15.25
526	NYSE	VTN	Fri, Jun 10, 1994	15.13	15.38	15.00	15.25
525	NYSE	VTN	Thu, Jun 9, 1994	15.13	15.25	15.13	15.25
524	NYSE	VTN	Wed, Jun 8, 1994	15.13	15.25	15.13	15.25
523	NYSE	VTN	Tue, Jun 7, 1994	15.25	15.25	15.25	15.25
522	NYSE	VTN	Mon, Jun 6, 1994	15.25	15.25	15.13	15.25
521	NYSE	VTN	Fri, Jun 3, 1994	15.13	15.13	15.13	15.13
520	NYSE	VTN	Thu, Jun 2, 1994	15.00	15.25	15.00	15.25
519	NYSE	VTN	Wed, Jun 1, 1994	15.00	15.00	14.88	15.00
518	NYSE	VTN	Tue, May 31, 1994	15.00	15.00	14.88	15.00
517	NYSE	VTN	Fri, May 27, 1994	15.00	15.00	14.88	15.00
516	NYSE	VTN	Thu, May 26, 1994	15.00	15.00	14.88	14.88
515	NYSE	VTN	Wed, May 25, 1994	14.75	14.88	14.75	14.88
514	NYSE	VTN	Tue, May 24, 1994	14.63	14.75	14.63	14.75
513	NYSE	VTN	Mon, May 23, 1994	14.63	14.75	14.63	14.63
512	NYSE	VTN	Fri, May 20, 1994	14.50	14.75	14.50	14.75
511	NYSE	VTN	Thu, May 19, 1994	14.50	14.63	14.50	14.63
510	NYSE	VTN	Wed, May 18, 1994	14.63	14.75	14.50	14.63
509	NYSE	VTN	Tue, May 17, 1994	14.50	14.63	14.50	14.50
508	NYSE	VTN	Mon, May 16, 1994	14.50	14.75	14.50	14.50
507	NYSE	VTN	Fri, May 13, 1994	14.63	14.75	14.50	14.63
506	NYSE	VTN	Thu, May 12, 1994	14.88	14.88	14.63	14.63
505	NYSE	VTN	Wed, May 11, 1994	14.50	14.88	14.50	14.88
504	NYSE	VTN	Tue, May 10, 1994	14.63	14.75	14.63	14.63
503	NYSE	VTN	Mon, May 9, 1994	14.75	14.88	14.63	14.88
502	NYSE	VTN	Fri, May 6, 1994	14.63	14.88	14.63	14.88
501	NYSE	VTN	Thu, May 5, 1994	15.00	15.00	14.88	14.88
500	NYSE	VTN	Wed, May 4, 1994	15.13	15.13	14.88	15.00
499	NYSE	VTN	Tue, May 3, 1994	15.00	15.13	15.00	15.00
498	NYSE	VTN	Mon, May 2, 1994	14.75	14.88	14.75	14.88
497	NYSE	VTN	Fri, Apr 29, 1994	14.75	14.88	14.63	14.75
496	NYSE	VTN	Thu, Apr 28, 1994	14.88	14.88	14.63	14.75
495	NYSE	VTN	Tue, Apr 26, 1994	14.75	14.75	14.63	14.75
494	NYSE	VTN	Mon, Apr 25, 1994	14.50	14.75	14.50	14.75
493	NYSE	VTN	Fri, Apr 22, 1994	14.75	14.88	14.63	14.63
492	NYSE	VTN	Thu, Apr 21, 1994	14.50	14.88	14.50	14.88
491	NYSE	VTN	Wed, Apr 20, 1994	14.63	14.63	14.50	14.63
490	NYSE	VTN	Tue, Apr 19, 1994	14.50	14.63	14.25	14.50
489	NYSE	VTN	Mon, Apr 18, 1994	14.63	14.75	14.50	14.63
488	NYSE	VTN	Fri, Apr 15, 1994	14.75	14.75	14.63	14.63
487	NYSE	VTN	Thu, Apr 14, 1994	14.63	14.88	14.63	14.88
486	NYSE	VTN	Wed, Apr 13, 1994	14.38	14.50	14.38	14.50
485	NYSE	VTN	Tue, Apr 12, 1994	14.38	14.38	14.00	14.38
484	NYSE	VTN	Mon, Apr 11, 1994	14.63	14.63	14.13	14.25
483	NYSE	VTN	Fri, Apr 8, 1994	14.88	14.88	14.63	14.63
482	NYSE	VTN	Thu, Apr 7, 1994	14.88	15.00	14.75	15.00
481	NYSE	VTN	Wed, Apr 6, 1994	14.88	14.88	14.88	14.88
480	NYSE	VTN	Tue, Apr 5, 1994	15.00	15.13	14.88	15.00
479	NYSE	VTN	Mon, Apr 4, 1994	15.00	15.00	14.88	15.00
478	NYSE	VTN	Thu, Mar 31, 1994	15.13	15.25	15.00	15.00
477	NYSE	VTN	Wed, Mar 30, 1994	15.25	15.25	15.13	15.13
476	NYSE	VTN	Tue, Mar 29, 1994	15.38	15.50	15.25	15.25
475	NYSE	VTN	Mon, Mar 28, 1994	15.50	15.63	15.50	15.50
474	NYSE	VTN	Fri, Mar 25, 1994	15.50	15.63	15.50	15.63
473	NYSE	VTN	Thu, Mar 24, 1994	15.63	15.75	15.50	15.63
472	NYSE	VTN	Wed, Mar 23, 1994	15.75	15.75	15.63	15.63
471	NYSE	VTN	Tue, Mar 22, 1994	15.75	15.75	15.50	15.75
470	NYSE	VTN	Mon, Mar 21, 1994	15.63	15.75	15.50	15.50
469	NYSE	VTN	Fri, Mar 18, 1994	15.75	15.75	15.63	15.63
468	NYSE	VTN	Thu, Mar 17, 1994	15.75	15.75	15.75	15.75
467	NYSE	VTN	Wed, Mar 16, 1994	15.63	15.63	15.50	15.63
466	NYSE	VTN	Tue, Mar 15, 1994	15.50	15.75	15.50	15.75
465	NYSE	VTN	Mon, Mar 14, 1994	15.63	15.63	15.38	15.38
464	NYSE	VTN	Fri, Mar 11, 1994	15.38	15.63	15.38	15.50
463	NYSE	VTN	Thu, Mar 10, 1994	15.50	15.75	15.50	15.50
462	NYSE	VTN	Wed, Mar 9, 1994	15.50	15.63	15.50	15.63
461	NYSE	VTN	Tue, Mar 8, 1994	15.50	15.75	15.50	15.75
460	NYSE	VTN	Mon, Mar 7, 1994	15.63	15.75	15.50	15.75
459	NYSE	VTN	Fri, Mar 4, 1994	15.63	15.75	15.50	15.63
458	NYSE	VTN	Thu, Mar 3, 1994	15.50	15.75	15.50	15.63
457	NYSE	VTN	Wed, Mar 2, 1994	15.63	15.75	15.50	15.75
456	NYSE	VTN	Tue, Mar 1, 1994	15.75	15.75	15.63	15.63
455	NYSE	VTN	Mon, Feb 28, 1994	15.88	15.88	15.63	15.63
454	NYSE	VTN	Fri, Feb 25, 1994	15.75	15.75	15.63	15.75
453	NYSE	VTN	Thu, Feb 24, 1994	15.75	15.75	15.50	15.75
452	NYSE	VTN	Wed, Feb 23, 1994	16.00	16.00	15.75	15.75
451	NYSE	VTN	Tue, Feb 22, 1994	16.38	16.50	16.13	16.13
450	NYSE	VTN	Fri, Feb 18, 1994	16.38	16.50	16.38	16.50
449	NYSE	VTN	Thu, Feb 17, 1994	16.38	16.50	16.38	16.50
448	NYSE	VTN	Wed, Feb 16, 1994	16.38	16.50	16.25	16.50
447	NYSE	VTN	Tue, Feb 15, 1994	16.25	16.50	16.25	16.38
446	NYSE	VTN	Mon, Feb 14, 1994	16.25	16.38	16.25	16.25
445	NYSE	VTN	Fri, Feb 11, 1994	16.25	16.25	16.25	16.25
444	NYSE	VTN	Thu, Feb 10, 1994	16.50	16.50	16.25	16.38
443	NYSE	VTN	Wed, Feb 9, 1994	16.38	16.50	16.25	16.50
442	NYSE	VTN	Tue, Feb 8, 1994	16.38	16.50	16.38	16.38
441	NYSE	VTN	Mon, Feb 7, 1994	16.50	16.50	16.25	16.38
440	NYSE	VTN	Fri, Feb 4, 1994	16.63	16.63	16.50	16.50
439	NYSE	VTN	Thu, Feb 3, 1994	16.50	16.63	16.50	16.50
438	NYSE	VTN	Wed, Feb 2, 1994	16.63	16.63	16.50	16.63
437	NYSE	VTN	Tue, Feb 1, 1994	16.63	16.63	16.63	16.63
436	NYSE	VTN	Mon, Jan 31, 1994	16.50	16.63	16.50	16.63
435	NYSE	VTN	Fri, Jan 28, 1994	16.63	16.63	16.50	16.50
434	NYSE	VTN	Thu, Jan 27, 1994	16.50	16.63	16.50	16.63
433	NYSE	VTN	Wed, Jan 26, 1994	16.50	16.63	16.50	16.63
432	NYSE	VTN	Tue, Jan 25, 1994	16.75	16.75	16.50	16.63
431	NYSE	VTN	Mon, Jan 24, 1994	16.63	16.75	16.50	16.50
430	NYSE	VTN	Fri, Jan 21, 1994	16.75	16.88	16.75	16.75
429	NYSE	VTN	Thu, Jan 20, 1994	16.75	16.88	16.75	16.75
428	NYSE	VTN	Wed, Jan 19, 1994	17.00	17.00	16.88	16.88
427	NYSE	VTN	Tue, Jan 18, 1994	16.88	16.88	16.88	16.88
426	NYSE	VTN	Mon, Jan 17, 1994	17.00	17.00	16.88	16.88
425	NYSE	VTN	Fri, Jan 14, 1994	17.00	17.00	16.88	16.88
424	NYSE	VTN	Thu, Jan 13, 1994	17.00	17.13	16.88	16.88
423	NYSE	VTN	Wed, Jan 12, 1994	17.00	17.13	17.00	17.00
422	NYSE	VTN	Tue, Jan 11, 1994	17.13	17.13	16.88	17.00
421	NYSE	VTN	Mon, Jan 10, 1994	17.00	17.13	16.88	17.13
420	NYSE	VTN	Fri, Jan 7, 1994	17.00	17.25	16.88	16.88
419	NYSE	VTN	Thu, Jan 6, 1994	16.88	16.88	16.88	16.88
418	NYSE	VTN	Wed, Jan 5, 1994	17.00	17.00	16.88	16.88
417	NYSE	VTN	Tue, Jan 4, 1994	16.75	17.00	16.75	16.75
416	NYSE	VTN	Mon, Jan 3, 1994	16.63	16.63	16.50	16.63
415	NYSE	VTN	Fri, Dec 31, 1993	16.38	16.63	16.38	16.50
414	NYSE	VTN	Thu, Dec 30, 1993	16.00	16.38	16.00	16.25
413	NYSE	VTN	Wed, Dec 29, 1993	16.25	16.25	16.00	16.13
412	NYSE	VTN	Tue, Dec 28, 1993	15.63	16.25	15.63	16.25
411	NYSE	VTN	Mon, Dec 27, 1993	15.88	16.00	15.75	15.88
410	NYSE	VTN	Thu, Dec 23, 1993	16.00	16.13	15.88	16.00
409	NYSE	VTN	Wed, Dec 22, 1993	16.25	16.25	16.00	16.13
408	NYSE	VTN	Tue, Dec 21, 1993	16.13	16.25	16.00	16.25
407	NYSE	VTN	Mon, Dec 20, 1993	16.25	16.25	16.00	16.13
406	NYSE	VTN	Fri, Dec 17, 1993	16.38	16.38	16.00	16.38
405	NYSE	VTN	Thu, Dec 16, 1993	16.38	16.38	16.25	16.25
404	NYSE	VTN	Wed, Dec 15, 1993	16.38	16.38	16.13	16.13
403	NYSE	VTN	Tue, Dec 14, 1993	16.25	16.25	16.13	16.25
402	NYSE	VTN	Mon, Dec 13, 1993	16.25	16.25	16.13	16.13
401	NYSE	VTN	Fri, Dec 10, 1993	16.38	16.38	16.25	16.25
400	NYSE	VTN	Thu, Dec 9, 1993	16.13	16.25	16.13	16.25
399	NYSE	VTN	Wed, Dec 8, 1993	16.50	16.50	16.25	16.25
398	NYSE	VTN	Tue, Dec 7, 1993	16.63	16.63	16.50	16.63
397	NYSE	VTN	Mon, Dec 6, 1993	16.50	16.63	16.50	16.50
396	NYSE	VTN	Fri, Dec 3, 1993	16.50	16.50	16.38	16.50
395	NYSE	VTN	Thu, Dec 2, 1993	16.13	16.38	16.13	16.38
394	NYSE	VTN	Wed, Dec 1, 1993	16.50	16.50	16.25	16.25
393	NYSE	VTN	Tue, Nov 30, 1993	16.13	16.50	16.13	16.38
392	NYSE	VTN	Mon, Nov 29, 1993	16.25	16.25	16.13	16.13
391	NYSE	VTN	Fri, Nov 26, 1993	16.25	16.25	16.25	16.25
390	NYSE	VTN	Wed, Nov 24, 1993	16.25	16.25	16.13	16.13
389	NYSE	VTN	Tue, Nov 23, 1993	16.38	16.38	16.13	16.13
388	NYSE	VTN	Mon, Nov 22, 1993	16.13	16.38	16.13	16.13
387	NYSE	VTN	Fri, Nov 19, 1993	16.50	16.50	16.38	16.38
386	NYSE	VTN	Thu, Nov 18, 1993	16.63	16.63	16.50	16.50
385	NYSE	VTN	Wed, Nov 17, 1993	16.75	16.75	16.63	16.63
384	NYSE	VTN	Tue, Nov 16, 1993	16.63	16.75	16.63	16.75
383	NYSE	VTN	Mon, Nov 15, 1993	16.75	16.75	16.63	16.75
382	NYSE	VTN	Fri, Nov 12, 1993	16.63	16.75	16.63	16.75
381	NYSE	VTN	Thu, Nov 11, 1993	16.63	16.75	16.50	16.63
380	NYSE	VTN	Wed, Nov 10, 1993	16.88	16.88	16.75	16.75
379	NYSE	VTN	Tue, Nov 9, 1993	17.00	17.00	16.63	16.63
378	NYSE	VTN	Mon, Nov 8, 1993	16.88	16.88	16.75	16.75
377	NYSE	VTN	Fri, Nov 5, 1993	16.75	17.00	16.75	16.88
376	NYSE	VTN	Thu, Nov 4, 1993	16.88	16.88	16.75	16.75
375	NYSE	VTN	Wed, Nov 3, 1993	16.88	16.88	16.75	16.75
374	NYSE	VTN	Tue, Nov 2, 1993	16.88	17.00	16.88	17.00
373	NYSE	VTN	Mon, Nov 1, 1993	17.00	17.13	16.88	16.88
372	NYSE	VTN	Fri, Oct 29, 1993	17.00	17.13	17.00	17.13
371	NYSE	VTN	Thu, Oct 28, 1993	17.00	17.25	17.00	17.25
370	NYSE	VTN	Wed, Oct 27, 1993	17.00	17.13	17.00	17.00
369	NYSE	VTN	Tue, Oct 26, 1993	17.13	17.13	17.00	17.13
368	NYSE	VTN	Mon, Oct 25, 1993	17.13	17.13	17.00	17.13
367	NYSE	VTN	Fri, Oct 22, 1993	17.25	17.25	17.13	17.13
366	NYSE	VTN	Thu, Oct 21, 1993	17.13	17.25	17.13	17.25
365	NYSE	VTN	Wed, Oct 20, 1993	17.13	17.25	17.13	17.25
364	NYSE	VTN	Tue, Oct 19, 1993	17.13	17.25	17.13	17.25
363	NYSE	VTN	Mon, Oct 18, 1993	17.13	17.25	17.13	17.25
362	NYSE	VTN	Fri, Oct 15, 1993	17.00	17.13	17.00	17.13
361	NYSE	VTN	Thu, Oct 14, 1993	17.13	17.13	17.00	17.00
360	NYSE	VTN	Wed, Oct 13, 1993	17.13	17.13	17.00	17.13
359	NYSE	VTN	Tue, Oct 12, 1993	17.13	17.25	17.00	17.25
358	NYSE	VTN	Mon, Oct 11, 1993	17.00	17.13	17.00	17.13
357	NYSE	VTN	Fri, Oct 8, 1993	17.00	17.13	16.88	17.13
356	NYSE	VTN	Thu, Oct 7, 1993	17.00	17.13	16.88	17.13
355	NYSE	VTN	Wed, Oct 6, 1993	16.75	17.00	16.75	17.00
354	NYSE	VTN	Tue, Oct 5, 1993	16.88	16.88	16.75	16.88
353	NYSE	VTN	Mon, Oct 4, 1993	16.63	16.88	16.63	16.88
352	NYSE	VTN	Fri, Oct 1, 1993	16.75	16.75	16.63	16.75
351	NYSE	VTN	Thu, Sep 30, 1993	16.63	16.75	16.63	16.75
350	NYSE	VTN	Wed, Sep 29, 1993	16.63	16.75	16.50	16.75
349	NYSE	VTN	Tue, Sep 28, 1993	16.50	16.63	16.50	16.50
348	NYSE	VTN	Mon, Sep 27, 1993	16.50	16.63	16.50	16.63
347	NYSE	VTN	Fri, Sep 24, 1993	16.50	16.50	16.50	16.50
346	NYSE	VTN	Thu, Sep 23, 1993	16.50	16.63	16.50	16.63
345	NYSE	VTN	Wed, Sep 22, 1993	16.50	16.50	16.38	16.50
344	NYSE	VTN	Tue, Sep 21, 1993	16.38	16.50	16.13	16.38
343	NYSE	VTN	Mon, Sep 20, 1993	16.50	16.63	16.38	16.38
342	NYSE	VTN	Fri, Sep 17, 1993	16.50	16.63	16.38	16.50
341	NYSE	VTN	Thu, Sep 16, 1993	16.75	16.75	16.50	16.50
340	NYSE	VTN	Wed, Sep 15, 1993	16.75	16.88	16.50	16.75
339	NYSE	VTN	Tue, Sep 14, 1993	16.75	16.75	16.75	16.75
338	NYSE	VTN	Mon, Sep 13, 1993	16.75	16.75	16.63	16.75
337	NYSE	VTN	Fri, Sep 10, 1993	16.88	17.00	16.75	16.75
336	NYSE	VTN	Thu, Sep 9, 1993	16.75	17.00	16.75	16.88
335	NYSE	VTN	Wed, Sep 8, 1993	17.00	17.13	16.88	17.13
334	NYSE	VTN	Tue, Sep 7, 1993	16.88	17.00	16.88	17.00
333	NYSE	VTN	Fri, Sep 3, 1993	17.00	17.13	16.88	17.00
332	NYSE	VTN	Thu, Sep 2, 1993	17.00	17.25	17.00	17.00
331	NYSE	VTN	Wed, Sep 1, 1993	17.00	17.00	16.88	17.00
330	NYSE	VTN	Tue, Aug 31, 1993	17.00	17.00	16.88	17.00
329	NYSE	VTN	Mon, Aug 30, 1993	16.88	17.00	16.88	16.88
328	NYSE	VTN	Fri, Aug 27, 1993	17.00	17.00	17.00	17.00
327	NYSE	VTN	Thu, Aug 26, 1993	17.00	17.00	16.88	17.00
326	NYSE	VTN	Wed, Aug 25, 1993	17.00	17.00	17.00	17.00
325	NYSE	VTN	Tue, Aug 24, 1993	16.75	17.00	16.75	16.88
324	NYSE	VTN	Mon, Aug 23, 1993	16.75	16.88	16.63	16.75
323	NYSE	VTN	Fri, Aug 20, 1993	16.75	16.88	16.50	16.63
322	NYSE	VTN	Thu, Aug 19, 1993	17.00	17.00	16.63	16.63
321	NYSE	VTN	Wed, Aug 18, 1993	17.00	17.00	17.00	17.00
320	NYSE	VTN	Tue, Aug 17, 1993	16.88	17.00	16.88	17.00
319	NYSE	VTN	Mon, Aug 16, 1993	16.88	17.00	16.75	16.88
318	NYSE	VTN	Fri, Aug 13, 1993	16.75	16.88	16.75	16.88
317	NYSE	VTN	Thu, Aug 12, 1993	16.88	16.88	16.88	16.88
316	NYSE	VTN	Wed, Aug 11, 1993	16.88	16.88	16.75	16.88
315	NYSE	VTN	Tue, Aug 10, 1993	16.63	17.00	16.63	17.00
314	NYSE	VTN	Mon, Aug 9, 1993	16.63	16.88	16.63	16.63
313	NYSE	VTN	Fri, Aug 6, 1993	16.75	16.75	16.63	16.75
312	NYSE	VTN	Thu, Aug 5, 1993	16.75	16.75	16.63	16.75
311	NYSE	VTN	Wed, Aug 4, 1993	16.75	16.75	16.63	16.63
310	NYSE	VTN	Tue, Aug 3, 1993	16.63	16.63	16.50	16.50
309	NYSE	VTN	Mon, Aug 2, 1993	16.63	16.63	16.50	16.50
308	NYSE	VTN	Fri, Jul 30, 1993	16.38	16.63	16.38	16.50
307	NYSE	VTN	Thu, Jul 29, 1993	16.63	16.63	16.38	16.50
306	NYSE	VTN	Wed, Jul 28, 1993	16.63	16.63	16.38	16.50
305	NYSE	VTN	Tue, Jul 27, 1993	16.50	16.50	16.38	16.50
304	NYSE	VTN	Mon, Jul 26, 1993	16.50	16.50	16.25	16.38
303	NYSE	VTN	Fri, Jul 23, 1993	16.63	16.63	16.25	16.38
302	NYSE	VTN	Thu, Jul 22, 1993	16.50	16.63	16.38	16.63
301	NYSE	VTN	Wed, Jul 21, 1993	16.38	16.38	16.25	16.25
300	NYSE	VTN	Tue, Jul 20, 1993	16.38	16.38	16.38	16.38
299	NYSE	VTN	Mon, Jul 19, 1993	16.50	16.50	16.38	16.50
298	NYSE	VTN	Fri, Jul 16, 1993	16.63	16.63	16.50	16.63
297	NYSE	VTN	Thu, Jul 15, 1993	16.75	16.75	16.50	16.63
296	NYSE	VTN	Wed, Jul 14, 1993	16.63	16.75	16.50	16.63
295	NYSE	VTN	Tue, Jul 13, 1993	16.25	16.50	16.25	16.38
294	NYSE	VTN	Mon, Jul 12, 1993	16.25	16.38	16.25	16.38
293	NYSE	VTN	Fri, Jul 9, 1993	16.25	16.38	16.25	16.25
292	NYSE	VTN	Thu, Jul 8, 1993	16.88	16.88	16.50	16.63
291	NYSE	VTN	Wed, Jul 7, 1993	16.75	16.88	16.75	16.75
290	NYSE	VTN	Tue, Jul 6, 1993	16.63	16.75	16.63	16.75
289	NYSE	VTN	Fri, Jul 2, 1993	16.63	16.75	16.63	16.75
288	NYSE	VTN	Thu, Jul 1, 1993	16.50	16.63	16.38	16.63
287	NYSE	VTN	Wed, Jun 30, 1993	16.50	16.63	16.25	16.38
286	NYSE	VTN	Tue, Jun 29, 1993	16.50	16.50	16.38	16.50
285	NYSE	VTN	Mon, Jun 28, 1993	16.25	16.50	16.25	16.50
284	NYSE	VTN	Fri, Jun 25, 1993	16.25	16.50	16.13	16.50
283	NYSE	VTN	Thu, Jun 24, 1993	16.13	16.25	16.00	16.25
282	NYSE	VTN	Wed, Jun 23, 1993	16.13	16.13	16.00	16.13
281	NYSE	VTN	Tue, Jun 22, 1993	16.38	16.50	16.25	16.25
280	NYSE	VTN	Mon, Jun 21, 1993	16.25	16.50	16.25	16.25
279	NYSE	VTN	Fri, Jun 18, 1993	16.00	16.25	16.00	16.25
278	NYSE	VTN	Thu, Jun 17, 1993	15.88	16.00	15.88	16.00
277	NYSE	VTN	Wed, Jun 16, 1993	15.75	16.00	15.63	15.88
276	NYSE	VTN	Tue, Jun 15, 1993	15.75	15.88	15.63	15.63
275	NYSE	VTN	Mon, Jun 14, 1993	15.88	15.88	15.75	15.88
274	NYSE	VTN	Fri, Jun 11, 1993	15.88	16.00	15.75	15.75
273	NYSE	VTN	Thu, Jun 10, 1993	15.88	16.00	15.75	15.75
272	NYSE	VTN	Wed, Jun 9, 1993	16.13	16.13	15.75	15.75
271	NYSE	VTN	Tue, Jun 8, 1993	16.25	16.25	16.25	16.25
270	NYSE	VTN	Mon, Jun 7, 1993	16.38	16.38	16.00	16.25
269	NYSE	VTN	Fri, Jun 4, 1993	16.13	16.38	16.13	16.38
268	NYSE	VTN	Thu, Jun 3, 1993	16.13	16.25	16.13	16.13
267	NYSE	VTN	Wed, Jun 2, 1993	16.25	16.38	16.13	16.13
266	NYSE	VTN	Tue, Jun 1, 1993	16.13	16.13	16.00	16.13
265	NYSE	VTN	Fri, May 28, 1993	16.13	16.13	16.00	16.13
264	NYSE	VTN	Thu, May 27, 1993	16.13	16.13	16.13	16.13
263	NYSE	VTN	Wed, May 26, 1993	16.13	16.25	16.13	16.13
262	NYSE	VTN	Tue, May 25, 1993	16.13	16.13	16.13	16.13
261	NYSE	VTN	Mon, May 24, 1993	16.13	16.13	16.13	16.13
260	NYSE	VTN	Fri, May 21, 1993	16.25	16.25	16.13	16.13
259	NYSE	VTN	Thu, May 20, 1993	16.25	16.25	16.25	16.25
258	NYSE	VTN	Wed, May 19, 1993	16.00	16.25	16.00	16.25
257	NYSE	VTN	Tue, May 18, 1993	16.13	16.13	16.00	16.00
256	NYSE	VTN	Mon, May 17, 1993	16.13	16.25	16.13	16.13
255	NYSE	VTN	Fri, May 14, 1993	16.13	16.13	15.88	16.13
254	NYSE	VTN	Thu, May 13, 1993	16.13	16.13	16.00	16.00
253	NYSE	VTN	Wed, May 12, 1993	16.25	16.25	16.13	16.13
252	NYSE	VTN	Tue, May 11, 1993	16.25	16.38	16.25	16.38
251	NYSE	VTN	Mon, May 10, 1993	16.13	16.38	16.13	16.38
250	NYSE	VTN	Fri, May 7, 1993	16.25	16.38	16.25	16.25
249	NYSE	VTN	Thu, May 6, 1993	16.25	16.25	16.13	16.25
248	NYSE	VTN	Wed, May 5, 1993	16.25	16.25	16.13	16.25
247	NYSE	VTN	Tue, May 4, 1993	16.13	16.25	16.13	16.25
246	NYSE	VTN	Mon, May 3, 1993	16.25	16.25	16.00	16.13
245	NYSE	VTN	Fri, Apr 30, 1993	16.13	16.13	16.13	16.13
244	NYSE	VTN	Thu, Apr 29, 1993	16.25	16.25	16.13	16.13
243	NYSE	VTN	Wed, Apr 28, 1993	16.13	16.25	16.00	16.25
242	NYSE	VTN	Tue, Apr 27, 1993	16.13	16.25	16.00	16.13
241	NYSE	VTN	Mon, Apr 26, 1993	16.25	16.25	16.13	16.25
240	NYSE	VTN	Fri, Apr 23, 1993	16.25	16.38	16.13	16.25
239	NYSE	VTN	Thu, Apr 22, 1993	16.25	16.38	16.13	16.25
238	NYSE	VTN	Wed, Apr 21, 1993	16.25	16.25	16.25	16.25
237	NYSE	VTN	Tue, Apr 20, 1993	16.25	16.38	16.25	16.25
236	NYSE	VTN	Mon, Apr 19, 1993	16.38	16.38	16.13	16.13
235	NYSE	VTN	Fri, Apr 16, 1993	16.25	16.50	16.13	16.38
234	NYSE	VTN	Thu, Apr 15, 1993	16.13	16.38	15.88	16.38
233	NYSE	VTN	Wed, Apr 14, 1993	16.00	16.13	16.00	16.13
232	NYSE	VTN	Tue, Apr 13, 1993	15.75	16.25	15.75	16.00
231	NYSE	VTN	Mon, Apr 12, 1993	15.88	15.88	15.75	15.88
230	NYSE	VTN	Thu, Apr 8, 1993	15.88	15.88	15.88	15.88
229	NYSE	VTN	Wed, Apr 7, 1993	16.00	16.00	15.88	16.00
228	NYSE	VTN	Tue, Apr 6, 1993	16.38	16.38	16.13	16.13
227	NYSE	VTN	Mon, Apr 5, 1993	16.38	16.38	16.25	16.25
226	NYSE	VTN	Fri, Apr 2, 1993	16.13	16.38	16.13	16.38
225	NYSE	VTN	Thu, Apr 1, 1993	16.38	16.50	16.13	16.38
224	NYSE	VTN	Wed, Mar 31, 1993	16.13	16.25	16.00	16.25
223	NYSE	VTN	Tue, Mar 30, 1993	16.13	16.25	16.13	16.25
222	NYSE	VTN	Mon, Mar 29, 1993	16.38	16.38	16.13	16.25
221	NYSE	VTN	Fri, Mar 26, 1993	16.13	16.38	16.13	16.25
220	NYSE	VTN	Thu, Mar 25, 1993	16.13	16.38	16.13	16.25
219	NYSE	VTN	Wed, Mar 24, 1993	15.88	16.25	15.88	16.13
218	NYSE	VTN	Tue, Mar 23, 1993	16.00	16.00	15.88	16.00
217	NYSE	VTN	Mon, Mar 22, 1993	16.00	16.00	15.88	16.00
216	NYSE	VTN	Fri, Mar 19, 1993	16.00	16.13	15.88	16.13
215	NYSE	VTN	Thu, Mar 18, 1993	16.25	16.38	16.13	16.13
214	NYSE	VTN	Wed, Mar 17, 1993	16.25	16.38	16.13	16.13
213	NYSE	VTN	Tue, Mar 16, 1993	16.38	16.50	16.13	16.50
212	NYSE	VTN	Mon, Mar 15, 1993	16.25	16.38	16.25	16.25
211	NYSE	VTN	Fri, Mar 12, 1993	16.38	16.38	16.13	16.38
210	NYSE	VTN	Thu, Mar 11, 1993	16.50	16.63	16.38	16.50
209	NYSE	VTN	Wed, Mar 10, 1993	16.25	16.38	16.25	16.25
208	NYSE	VTN	Tue, Mar 9, 1993	16.38	16.38	16.25	16.38
207	NYSE	VTN	Mon, Mar 8, 1993	16.38	16.38	16.25	16.38
206	NYSE	VTN	Fri, Mar 5, 1993	16.50	16.50	16.25	16.25
205	NYSE	VTN	Thu, Mar 4, 1993	16.50	16.50	16.25	16.38
204	NYSE	VTN	Wed, Mar 3, 1993	16.38	16.50	16.25	16.50
203	NYSE	VTN	Tue, Mar 2, 1993	16.50	16.63	16.38	16.50
202	NYSE	VTN	Mon, Mar 1, 1993	16.38	16.75	16.25	16.50
201	NYSE	VTN	Fri, Feb 26, 1993	16.25	16.38	16.25	16.38
200	NYSE	VTN	Thu, Feb 25, 1993	16.13	16.25	16.13	16.25
199	NYSE	VTN	Wed, Feb 24, 1993	16.00	16.13	15.88	16.13
198	NYSE	VTN	Tue, Feb 23, 1993	16.25	16.25	16.00	16.00
197	NYSE	VTN	Mon, Feb 22, 1993	16.13	16.38	16.13	16.25
196	NYSE	VTN	Fri, Feb 19, 1993	16.13	16.50	15.88	16.25
195	NYSE	VTN	Thu, Feb 18, 1993	15.88	16.13	15.88	16.13
194	NYSE	VTN	Wed, Feb 17, 1993	15.75	16.00	15.63	15.88
193	NYSE	VTN	Tue, Feb 16, 1993	15.75	15.88	15.63	15.88
192	NYSE	VTN	Fri, Feb 12, 1993	15.75	15.88	15.75	15.88
191	NYSE	VTN	Thu, Feb 11, 1993	15.75	15.88	15.63	15.88
190	NYSE	VTN	Wed, Feb 10, 1993	15.75	15.75	15.63	15.75
189	NYSE	VTN	Tue, Feb 9, 1993	15.50	15.63	15.38	15.63
188	NYSE	VTN	Mon, Feb 8, 1993	15.38	15.50	15.38	15.50
187	NYSE	VTN	Fri, Feb 5, 1993	15.50	15.63	15.38	15.38
186	NYSE	VTN	Thu, Feb 4, 1993	15.50	15.63	15.50	15.63
185	NYSE	VTN	Wed, Feb 3, 1993	15.63	15.63	15.38	15.63
184	NYSE	VTN	Tue, Feb 2, 1993	15.88	15.88	15.63	15.63
183	NYSE	VTN	Mon, Feb 1, 1993	15.63	15.88	15.63	15.75
182	NYSE	VTN	Fri, Jan 29, 1993	15.50	15.63	15.50	15.50
181	NYSE	VTN	Thu, Jan 28, 1993	15.63	15.63	15.50	15.50
180	NYSE	VTN	Wed, Jan 27, 1993	15.50	15.63	15.50	15.50
179	NYSE	VTN	Tue, Jan 26, 1993	15.38	15.50	15.25	15.50
178	NYSE	VTN	Mon, Jan 25, 1993	15.50	15.50	15.38	15.38
177	NYSE	VTN	Fri, Jan 22, 1993	15.50	15.50	15.50	15.50
176	NYSE	VTN	Thu, Jan 21, 1993	15.38	15.50	15.38	15.38
175	NYSE	VTN	Wed, Jan 20, 1993	15.38	15.38	15.25	15.38
174	NYSE	VTN	Tue, Jan 19, 1993	15.25	15.38	15.25	15.38
173	NYSE	VTN	Mon, Jan 18, 1993	15.25	15.38	15.25	15.38
172	NYSE	VTN	Fri, Jan 15, 1993	15.38	15.38	15.25	15.38
171	NYSE	VTN	Thu, Jan 14, 1993	15.38	15.38	15.25	15.25
170	NYSE	VTN	Wed, Jan 13, 1993	15.38	15.38	15.13	15.38
169	NYSE	VTN	Tue, Jan 12, 1993	15.38	15.50	15.38	15.50
168	NYSE	VTN	Mon, Jan 11, 1993	15.25	15.63	15.25	15.38
167	NYSE	VTN	Fri, Jan 8, 1993	15.50	15.75	15.25	15.38
166	NYSE	VTN	Thu, Jan 7, 1993	15.25	15.50	15.25	15.50
165	NYSE	VTN	Wed, Jan 6, 1993	15.38	15.50	15.25	15.25
164	NYSE	VTN	Tue, Jan 5, 1993	15.25	15.38	15.13	15.25
163	NYSE	VTN	Mon, Jan 4, 1993	15.25	15.25	15.13	15.13
162	NYSE	VTN	Thu, Dec 31, 1992	15.13	15.13	15.13	15.13
161	NYSE	VTN	Wed, Dec 30, 1992	15.13	15.25	15.13	15.25
160	NYSE	VTN	Tue, Dec 29, 1992	15.13	15.25	15.13	15.13
159	NYSE	VTN	Mon, Dec 28, 1992	15.13	15.13	15.13	15.13
158	NYSE	VTN	Thu, Dec 24, 1992	15.13	15.13	15.13	15.13
157	NYSE	VTN	Wed, Dec 23, 1992	15.13	15.13	15.00	15.00
156	NYSE	VTN	Tue, Dec 22, 1992	15.13	15.13	15.00	15.13
155	NYSE	VTN	Mon, Dec 21, 1992	15.13	15.13	15.13	15.13
154	NYSE	VTN	Fri, Dec 18, 1992	15.13	15.13	15.13	15.13
153	NYSE	VTN	Thu, Dec 17, 1992	15.25	15.25	15.00	15.00
152	NYSE	VTN	Wed, Dec 16, 1992	14.88	15.25	14.88	15.25
151	NYSE	VTN	Tue, Dec 15, 1992	15.13	15.13	14.88	15.00
150	NYSE	VTN	Mon, Dec 14, 1992	14.88	15.25	14.88	15.00
149	NYSE	VTN	Fri, Dec 11, 1992	15.00	15.00	14.88	14.88
148	NYSE	VTN	Thu, Dec 10, 1992	14.75	15.00	14.75	15.00
147	NYSE	VTN	Wed, Dec 9, 1992	14.75	15.00	14.75	14.75
146	NYSE	VTN	Tue, Dec 8, 1992	14.88	14.88	14.75	14.75
145	NYSE	VTN	Mon, Dec 7, 1992	15.00	15.00	14.75	14.75
144	NYSE	VTN	Fri, Dec 4, 1992	15.00	15.00	14.75	14.88
143	NYSE	VTN	Thu, Dec 3, 1992	14.75	15.00	14.75	14.88
142	NYSE	VTN	Wed, Dec 2, 1992	14.88	14.88	14.75	14.88
141	NYSE	VTN	Tue, Dec 1, 1992	15.00	15.00	14.88	14.88
140	NYSE	VTN	Mon, Nov 30, 1992	15.00	15.13	14.88	14.88
139	NYSE	VTN	Fri, Nov 27, 1992	14.88	14.88	14.88	14.88
138	NYSE	VTN	Wed, Nov 25, 1992	14.88	15.00	14.88	14.88
137	NYSE	VTN	Tue, Nov 24, 1992	15.00	15.00	15.00	15.00
136	NYSE	VTN	Mon, Nov 23, 1992	15.00	15.00	14.75	15.00
135	NYSE	VTN	Fri, Nov 20, 1992	15.00	15.00	14.88	14.88
134	NYSE	VTN	Thu, Nov 19, 1992	14.88	15.00	14.88	15.00
133	NYSE	VTN	Wed, Nov 18, 1992	15.00	15.00	15.00	15.00
132	NYSE	VTN	Tue, Nov 17, 1992	15.00	15.00	14.75	14.88
131	NYSE	VTN	Mon, Nov 16, 1992	14.88	14.88	14.75	14.75
130	NYSE	VTN	Fri, Nov 13, 1992	14.88	14.88	14.88	14.88
129	NYSE	VTN	Thu, Nov 12, 1992	14.88	14.88	14.88	14.88
128	NYSE	VTN	Wed, Nov 11, 1992	14.88	15.00	14.88	15.00
127	NYSE	VTN	Tue, Nov 10, 1992	15.00	15.00	14.75	15.00
126	NYSE	VTN	Mon, Nov 9, 1992	14.88	15.13	14.88	15.00
125	NYSE	VTN	Fri, Nov 6, 1992	15.00	15.00	14.88	15.00
124	NYSE	VTN	Thu, Nov 5, 1992	15.00	15.00	15.00	15.00
123	NYSE	VTN	Wed, Nov 4, 1992	14.88	15.00	14.88	14.88
122	NYSE	VTN	Tue, Nov 3, 1992	15.13	15.13	14.88	14.88
121	NYSE	VTN	Mon, Nov 2, 1992	15.00	15.13	14.88	15.13
120	NYSE	VTN	Fri, Oct 30, 1992	15.00	15.00	14.88	15.00
119	NYSE	VTN	Thu, Oct 29, 1992	14.88	15.00	14.88	15.00
118	NYSE	VTN	Wed, Oct 28, 1992	14.88	14.88	14.75	14.88
117	NYSE	VTN	Tue, Oct 27, 1992	14.75	14.88	14.75	14.88
116	NYSE	VTN	Mon, Oct 26, 1992	14.75	14.88	14.75	14.75
115	NYSE	VTN	Fri, Oct 23, 1992	14.63	14.75	14.63	14.75
114	NYSE	VTN	Thu, Oct 22, 1992	14.63	14.63	13.88	14.50
113	NYSE	VTN	Wed, Oct 21, 1992	14.88	14.88	14.50	14.63
112	NYSE	VTN	Tue, Oct 20, 1992	15.13	15.13	14.63	14.75
111	NYSE	VTN	Mon, Oct 19, 1992	15.13	15.13	15.00	15.00
110	NYSE	VTN	Fri, Oct 16, 1992	15.00	15.25	15.00	15.13
109	NYSE	VTN	Thu, Oct 15, 1992	15.13	15.13	15.13	15.13
108	NYSE	VTN	Wed, Oct 14, 1992	15.00	15.13	15.00	15.13
107	NYSE	VTN	Tue, Oct 13, 1992	15.13	15.13	15.00	15.13
106	NYSE	VTN	Mon, Oct 12, 1992	15.13	15.13	15.00	15.13
105	NYSE	VTN	Fri, Oct 9, 1992	15.13	15.13	15.00	15.13
104	NYSE	VTN	Thu, Oct 8, 1992	15.25	15.38	15.13	15.13
103	NYSE	VTN	Wed, Oct 7, 1992	15.25	15.38	15.25	15.38
102	NYSE	VTN	Tue, Oct 6, 1992	15.25	15.38	15.25	15.25
101	NYSE	VTN	Mon, Oct 5, 1992	15.13	15.25	15.13	15.13
100	NYSE	VTN	Fri, Oct 2, 1992	15.13	15.13	15.00	15.13
99	NYSE	VTN	Thu, Oct 1, 1992	15.25	15.38	15.13	15.13
98	NYSE	VTN	Wed, Sep 30, 1992	15.00	15.25	15.00	15.13
97	NYSE	VTN	Tue, Sep 29, 1992	15.13	15.13	15.00	15.00
96	NYSE	VTN	Mon, Sep 28, 1992	15.00	15.13	15.00	15.13
95	NYSE	VTN	Fri, Sep 25, 1992	14.88	15.00	14.88	15.00
94	NYSE	VTN	Thu, Sep 24, 1992	15.13	15.13	14.88	15.00
93	NYSE	VTN	Wed, Sep 23, 1992	15.13	15.25	15.13	15.13
92	NYSE	VTN	Tue, Sep 22, 1992	15.25	15.38	15.13	15.13
91	NYSE	VTN	Mon, Sep 21, 1992	15.25	15.38	15.13	15.38
90	NYSE	VTN	Fri, Sep 18, 1992	15.13	15.25	15.13	15.25
89	NYSE	VTN	Thu, Sep 17, 1992	15.25	15.25	15.00	15.13
88	NYSE	VTN	Wed, Sep 16, 1992	15.25	15.25	15.00	15.13
87	NYSE	VTN	Tue, Sep 15, 1992	15.25	15.38	15.00	15.13
86	NYSE	VTN	Mon, Sep 14, 1992	15.13	15.38	15.13	15.38
85	NYSE	VTN	Fri, Sep 11, 1992	15.50	15.50	14.88	15.25
84	NYSE	VTN	Thu, Sep 10, 1992	15.50	15.50	15.13	15.38
83	NYSE	VTN	Wed, Sep 9, 1992	15.88	15.88	15.38	15.38
82	NYSE	VTN	Tue, Sep 8, 1992	15.75	15.88	15.50	15.88
81	NYSE	VTN	Fri, Sep 4, 1992	15.63	15.63	15.50	15.63
80	NYSE	VTN	Thu, Sep 3, 1992	15.63	15.63	15.50	15.50
79	NYSE	VTN	Wed, Sep 2, 1992	15.63	15.63	15.38	15.63
78	NYSE	VTN	Tue, Sep 1, 1992	15.38	15.50	15.38	15.50
77	NYSE	VTN	Mon, Aug 31, 1992	15.50	15.63	15.38	15.50
76	NYSE	VTN	Fri, Aug 28, 1992	15.63	15.75	15.50	15.75
75	NYSE	VTN	Thu, Aug 27, 1992	15.88	15.88	15.75	15.75
74	NYSE	VTN	Wed, Aug 26, 1992	15.88	15.88	15.88	15.88
73	NYSE	VTN	Tue, Aug 25, 1992	16.00	16.00	15.75	15.88
72	NYSE	VTN	Mon, Aug 24, 1992	16.00	16.00	15.75	15.88
71	NYSE	VTN	Fri, Aug 21, 1992	15.88	15.88	15.75	15.75
70	NYSE	VTN	Thu, Aug 20, 1992	15.88	16.00	15.75	15.75
69	NYSE	VTN	Wed, Aug 19, 1992	15.88	16.00	15.88	16.00
68	NYSE	VTN	Tue, Aug 18, 1992	15.88	16.00	15.88	16.00
67	NYSE	VTN	Mon, Aug 17, 1992	15.88	16.00	15.75	16.00
66	NYSE	VTN	Fri, Aug 14, 1992	15.88	15.88	15.75	15.75
65	NYSE	VTN	Thu, Aug 13, 1992	15.88	15.88	15.75	15.75
64	NYSE	VTN	Wed, Aug 12, 1992	15.88	15.88	15.75	15.75
63	NYSE	VTN	Tue, Aug 11, 1992	15.75	15.88	15.63	15.88
62	NYSE	VTN	Mon, Aug 10, 1992	15.75	15.88	15.63	15.88
61	NYSE	VTN	Fri, Aug 7, 1992	15.75	15.75	15.63	15.75
60	NYSE	VTN	Thu, Aug 6, 1992	15.63	15.75	15.63	15.75
59	NYSE	VTN	Wed, Aug 5, 1992	15.63	15.75	15.50	15.75
58	NYSE	VTN	Tue, Aug 4, 1992	15.50	15.75	15.50	15.63
57	NYSE	VTN	Mon, Aug 3, 1992	15.75	15.75	15.50	15.63
56	NYSE	VTN	Fri, Jul 31, 1992	15.63	15.75	15.63	15.75
55	NYSE	VTN	Thu, Jul 30, 1992	15.50	15.63	15.50	15.50
54	NYSE	VTN	Wed, Jul 29, 1992	15.50	15.63	15.38	15.63
53	NYSE	VTN	Tue, Jul 28, 1992	15.50	15.50	15.25	15.38
52	NYSE	VTN	Mon, Jul 27, 1992	15.50	15.50	15.38	15.38
51	NYSE	VTN	Fri, Jul 24, 1992	15.38	15.38	15.25	15.25
50	NYSE	VTN	Thu, Jul 23, 1992	15.50	15.50	15.25	15.50
49	NYSE	VTN	Wed, Jul 22, 1992	15.50	15.50	15.38	15.50
48	NYSE	VTN	Tue, Jul 21, 1992	15.38	15.50	15.25	15.50
47	NYSE	VTN	Mon, Jul 20, 1992	15.25	15.38	15.25	15.38
46	NYSE	VTN	Fri, Jul 17, 1992	15.38	15.50	15.38	15.38
45	NYSE	VTN	Thu, Jul 16, 1992	15.25	15.38	15.25	15.38
44	NYSE	VTN	Wed, Jul 15, 1992	15.38	15.38	15.25	15.25
43	NYSE	VTN	Tue, Jul 14, 1992	15.25	15.38	15.25	15.25
42	NYSE	VTN	Mon, Jul 13, 1992	15.25	15.25	15.13	15.25
41	NYSE	VTN	Fri, Jul 10, 1992	15.25	15.50	15.13	15.25
40	NYSE	VTN	Thu, Jul 9, 1992	15.00	15.25	15.00	15.25
39	NYSE	VTN	Wed, Jul 8, 1992	15.25	15.38	15.25	15.25
38	NYSE	VTN	Tue, Jul 7, 1992	15.13	15.25	15.13	15.25
37	NYSE	VTN	Mon, Jul 6, 1992	15.00	15.13	15.00	15.00
36	NYSE	VTN	Thu, Jul 2, 1992	15.00	15.13	15.00	15.13
35	NYSE	VTN	Wed, Jul 1, 1992	15.38	15.38	15.25	15.25
34	NYSE	VTN	Tue, Jun 30, 1992	15.13	15.50	15.13	15.50
33	NYSE	VTN	Mon, Jun 29, 1992	15.00	15.13	14.88	15.13
32	NYSE	VTN	Fri, Jun 26, 1992	15.00	15.13	15.00	15.13
31	NYSE	VTN	Thu, Jun 25, 1992	15.13	15.13	15.13	15.13
30	NYSE	VTN	Wed, Jun 24, 1992	15.00	15.13	15.00	15.13
29	NYSE	VTN	Tue, Jun 23, 1992	14.88	15.00	14.88	15.00
28	NYSE	VTN	Mon, Jun 22, 1992	15.00	15.00	15.00	15.00
27	NYSE	VTN	Fri, Jun 19, 1992	15.00	15.00	15.00	15.00
26	NYSE	VTN	Thu, Jun 18, 1992	14.75	15.00	14.75	14.88
25	NYSE	VTN	Wed, Jun 17, 1992	14.88	15.00	14.88	15.00
24	NYSE	VTN	Tue, Jun 16, 1992	14.88	15.00	14.88	15.00
23	NYSE	VTN	Mon, Jun 15, 1992	15.00	15.00	14.88	14.88
22	NYSE	VTN	Fri, Jun 12, 1992	15.00	15.00	14.88	15.00
21	NYSE	VTN	Thu, Jun 11, 1992	14.88	14.88	14.88	14.88
20	NYSE	VTN	Wed, Jun 10, 1992	15.00	15.00	14.88	14.88
19	NYSE	VTN	Tue, Jun 9, 1992	15.13	15.25	14.88	14.88
18	NYSE	VTN	Mon, Jun 8, 1992	15.13	15.13	15.13	15.13
17	NYSE	VTN	Fri, Jun 5, 1992	15.00	15.00	14.88	15.00
16	NYSE	VTN	Thu, Jun 4, 1992	14.88	14.88	14.88	14.88
15	NYSE	VTN	Wed, Jun 3, 1992	14.88	15.00	14.88	15.00
14	NYSE	VTN	Tue, Jun 2, 1992	15.00	15.00	15.00	15.00
13	NYSE	VTN	Mon, Jun 1, 1992	14.75	15.00	14.75	15.00
12	NYSE	VTN	Fri, May 29, 1992	14.88	14.88	14.75	14.75
11	NYSE	VTN	Thu, May 28, 1992	15.00	15.00	14.75	15.00
10	NYSE	VTN	Wed, May 27, 1992	15.00	15.00	14.88	15.00
9	NYSE	VTN	Tue, May 26, 1992	14.88	14.88	14.88	14.88
8	NYSE	VTN	Fri, May 22, 1992	14.75	14.88	14.75	14.75
7	NYSE	VTN	Thu, May 21, 1992	14.88	14.88	14.75	14.88
6	NYSE	VTN	Wed, May 20, 1992	14.88	14.88	14.75	14.75
5	NYSE	VTN	Tue, May 19, 1992	14.88	14.88	14.75	14.75
4	NYSE	VTN	Mon, May 18, 1992	14.88	14.88	14.75	14.75
3	NYSE	VTN	Fri, May 15, 1992	14.88	14.88	14.63	14.88
2	NYSE	VTN	Thu, May 14, 1992	14.88	15.00	14.75	14.75
1	NYSE	VTN	Wed, May 13, 1992	14.88	14.88	14.50	14.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Trust For Investment Grade New York Municipals NYSE:VTN 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