Vanguard Value ETF AMEX:VTV Historical Prices

Below are the 5058 trading days of historical prices for VTV.

#	Exchange	Symbol	Date	Open	High	Low	Close
5058	AMEX	VTV	Tue, Mar 5, 2024	157.03	157.76	156.01	156.54
5057	AMEX	VTV	Mon, Mar 4, 2024	156.65	157.53	156.50	157.15
5056	AMEX	VTV	Fri, Mar 1, 2024	156.12	156.91	155.66	156.84
5055	AMEX	VTV	Thu, Feb 29, 2024	156.20	156.37	155.42	155.83
5054	AMEX	VTV	Wed, Feb 28, 2024	155.34	156.01	155.14	155.64
5053	AMEX	VTV	Tue, Feb 27, 2024	155.67	155.70	155.26	155.62
5052	AMEX	VTV	Mon, Feb 26, 2024	156.08	156.47	155.31	155.40
5051	AMEX	VTV	Fri, Feb 23, 2024	155.76	156.49	155.64	156.03
5050	AMEX	VTV	Thu, Feb 22, 2024	154.68	155.91	154.40	155.54
5049	AMEX	VTV	Wed, Feb 21, 2024	153.53	154.33	151.76	154.30
5048	AMEX	VTV	Tue, Feb 20, 2024	153.38	154.16	153.26	153.59
5047	AMEX	VTV	Fri, Feb 16, 2024	153.71	154.40	153.40	153.62
5046	AMEX	VTV	Thu, Feb 15, 2024	152.62	154.21	152.52	153.99
5045	AMEX	VTV	Wed, Feb 14, 2024	151.91	152.27	151.27	152.16
5044	AMEX	VTV	Tue, Feb 13, 2024	152.14	152.50	150.24	151.28
5043	AMEX	VTV	Mon, Feb 12, 2024	152.48	153.61	152.30	153.27
5042	AMEX	VTV	Fri, Feb 9, 2024	152.34	152.43	151.74	152.40
5041	AMEX	VTV	Thu, Feb 8, 2024	152.40	152.52	151.81	152.44
5040	AMEX	VTV	Wed, Feb 7, 2024	152.43	152.70	152.00	152.40
5039	AMEX	VTV	Tue, Feb 6, 2024	151.48	152.09	151.25	151.96
5038	AMEX	VTV	Mon, Feb 5, 2024	151.63	151.77	150.73	151.14
5037	AMEX	VTV	Fri, Feb 2, 2024	152.09	152.93	151.31	152.22
5036	AMEX	VTV	Thu, Feb 1, 2024	151.05	152.32	150.44	152.31
5035	AMEX	VTV	Wed, Jan 31, 2024	152.31	152.46	150.80	150.80
5034	AMEX	VTV	Tue, Jan 30, 2024	151.44	152.42	151.30	152.23
5033	AMEX	VTV	Mon, Jan 29, 2024	151.05	151.66	150.62	151.62
5032	AMEX	VTV	Fri, Jan 26, 2024	150.97	151.34	150.74	151.10
5031	AMEX	VTV	Thu, Jan 25, 2024	150.57	151.02	149.96	151.02
5030	AMEX	VTV	Wed, Jan 24, 2024	150.77	150.86	149.62	149.71
5029	AMEX	VTV	Tue, Jan 23, 2024	149.80	150.29	149.62	150.21
5028	AMEX	VTV	Mon, Jan 22, 2024	149.46	150.13	149.28	149.67
5027	AMEX	VTV	Fri, Jan 19, 2024	148.36	149.56	147.59	149.20
5026	AMEX	VTV	Thu, Jan 18, 2024	147.32	148.09	146.67	147.93
5025	AMEX	VTV	Wed, Jan 17, 2024	147.40	148.36	146.97	147.46
5024	AMEX	VTV	Tue, Jan 16, 2024	148.80	149.04	148.00	148.42
5023	AMEX	VTV	Fri, Jan 12, 2024	149.81	150.24	148.94	149.38
5022	AMEX	VTV	Thu, Jan 11, 2024	149.74	149.75	148.47	149.35
5021	AMEX	VTV	Wed, Jan 10, 2024	149.77	150.05	149.26	149.84
5020	AMEX	VTV	Tue, Jan 9, 2024	149.90	150.04	149.50	149.78
5019	AMEX	VTV	Mon, Jan 8, 2024	149.43	150.66	149.02	150.62
5018	AMEX	VTV	Fri, Jan 5, 2024	149.31	150.29	148.99	149.62
5017	AMEX	VTV	Thu, Jan 4, 2024	149.61	150.37	149.25	149.33
5016	AMEX	VTV	Wed, Jan 3, 2024	150.06	150.23	149.27	149.48
5015	AMEX	VTV	Tue, Jan 2, 2024	148.86	150.72	148.80	150.42
5014	AMEX	VTV	Fri, Dec 29, 2023	149.77	149.81	148.96	149.50
5013	AMEX	VTV	Thu, Dec 28, 2023	149.47	149.96	149.47	149.82
5012	AMEX	VTV	Wed, Dec 27, 2023	149.30	149.68	148.97	149.59
5011	AMEX	VTV	Tue, Dec 26, 2023	148.72	149.69	148.54	149.30
5010	AMEX	VTV	Fri, Dec 22, 2023	148.28	149.12	148.02	148.51
5009	AMEX	VTV	Thu, Dec 21, 2023	147.44	147.96	146.75	147.94
5008	AMEX	VTV	Wed, Dec 20, 2023	149.58	149.95	147.54	146.53
5007	AMEX	VTV	Tue, Dec 19, 2023	149.18	150.00	149.00	149.95
5006	AMEX	VTV	Mon, Dec 18, 2023	149.21	149.40	148.89	148.94
5005	AMEX	VTV	Fri, Dec 15, 2023	148.49	149.09	148.20	148.57
5004	AMEX	VTV	Thu, Dec 14, 2023	148.93	149.95	148.75	149.41
5003	AMEX	VTV	Wed, Dec 13, 2023	145.46	147.97	145.19	147.94
5002	AMEX	VTV	Tue, Dec 12, 2023	145.34	145.79	144.77	145.63
5001	AMEX	VTV	Mon, Dec 11, 2023	144.67	145.54	144.56	145.52
5000	AMEX	VTV	Fri, Dec 8, 2023	143.72	144.43	143.48	144.16
4999	AMEX	VTV	Thu, Dec 7, 2023	143.66	143.89	143.25	143.59
4998	AMEX	VTV	Wed, Dec 6, 2023	143.96	144.31	143.12	143.26
4997	AMEX	VTV	Tue, Dec 5, 2023	144.13	144.31	143.42	143.56
4996	AMEX	VTV	Mon, Dec 4, 2023	143.72	144.88	143.72	144.55
4995	AMEX	VTV	Fri, Dec 1, 2023	143.16	144.62	143.01	144.53
4994	AMEX	VTV	Thu, Nov 30, 2023	142.25	143.36	141.97	143.26
4993	AMEX	VTV	Wed, Nov 29, 2023	142.17	142.74	141.74	141.91
4992	AMEX	VTV	Tue, Nov 28, 2023	141.67	142.38	141.47	141.75
4991	AMEX	VTV	Mon, Nov 27, 2023	141.99	142.13	141.61	141.81
4990	AMEX	VTV	Fri, Nov 24, 2023	141.89	142.45	141.89	142.32
4989	AMEX	VTV	Wed, Nov 22, 2023	141.42	141.89	141.31	141.78
4988	AMEX	VTV	Tue, Nov 21, 2023	141.19	141.52	140.87	141.32
4987	AMEX	VTV	Mon, Nov 20, 2023	140.72	141.78	140.48	141.40
4986	AMEX	VTV	Fri, Nov 17, 2023	140.83	141.08	140.46	140.98
4985	AMEX	VTV	Thu, Nov 16, 2023	140.40	140.77	139.85	140.33
4984	AMEX	VTV	Wed, Nov 15, 2023	140.20	141.11	140.19	140.67
4983	AMEX	VTV	Tue, Nov 14, 2023	139.09	140.47	138.91	140.02
4982	AMEX	VTV	Mon, Nov 13, 2023	137.38	137.86	137.10	137.55
4981	AMEX	VTV	Fri, Nov 10, 2023	136.84	137.78	136.15	137.63
4980	AMEX	VTV	Thu, Nov 9, 2023	137.63	137.65	136.11	136.19
4979	AMEX	VTV	Wed, Nov 8, 2023	137.75	137.86	136.75	137.31
4978	AMEX	VTV	Tue, Nov 7, 2023	137.77	137.95	137.37	137.67
4977	AMEX	VTV	Mon, Nov 6, 2023	138.74	138.88	137.78	138.16
4976	AMEX	VTV	Fri, Nov 3, 2023	138.47	139.18	138.44	138.59
4975	AMEX	VTV	Thu, Nov 2, 2023	135.68	137.49	135.59	137.40
4974	AMEX	VTV	Wed, Nov 1, 2023	134.48	135.26	134.06	134.86
4973	AMEX	VTV	Tue, Oct 31, 2023	133.41	134.31	132.99	134.29
4972	AMEX	VTV	Mon, Oct 30, 2023	132.56	133.46	132.15	133.17
4971	AMEX	VTV	Fri, Oct 27, 2023	133.54	133.58	131.42	131.82
4970	AMEX	VTV	Thu, Oct 26, 2023	133.88	134.59	133.54	133.67
4969	AMEX	VTV	Wed, Oct 25, 2023	134.64	134.94	133.88	134.13
4968	AMEX	VTV	Tue, Oct 24, 2023	134.61	135.34	134.33	134.83
4967	AMEX	VTV	Mon, Oct 23, 2023	134.51	135.24	133.86	133.93
4966	AMEX	VTV	Fri, Oct 20, 2023	136.27	136.57	134.94	134.97
4965	AMEX	VTV	Thu, Oct 19, 2023	137.49	138.14	136.14	136.33
4964	AMEX	VTV	Wed, Oct 18, 2023	138.77	138.83	137.33	137.59
4963	AMEX	VTV	Tue, Oct 17, 2023	137.85	139.70	137.85	139.02
4962	AMEX	VTV	Mon, Oct 16, 2023	138.18	139.13	137.95	138.68
4961	AMEX	VTV	Fri, Oct 13, 2023	137.64	138.47	136.81	137.31
4960	AMEX	VTV	Thu, Oct 12, 2023	138.24	138.24	136.27	136.97
4959	AMEX	VTV	Wed, Oct 11, 2023	138.22	138.39	137.16	137.99
4958	AMEX	VTV	Tue, Oct 10, 2023	137.69	138.76	137.46	138.08
4957	AMEX	VTV	Mon, Oct 9, 2023	136.00	137.39	135.80	137.25
4956	AMEX	VTV	Fri, Oct 6, 2023	134.55	136.74	133.68	136.06
4955	AMEX	VTV	Thu, Oct 5, 2023	135.28	135.67	134.48	135.16
4954	AMEX	VTV	Wed, Oct 4, 2023	135.49	135.66	134.26	135.59
4953	AMEX	VTV	Tue, Oct 3, 2023	135.97	136.49	134.96	135.43
4952	AMEX	VTV	Mon, Oct 2, 2023	137.49	137.65	135.71	136.60
4951	AMEX	VTV	Fri, Sep 29, 2023	139.48	139.48	137.52	137.93
4950	AMEX	VTV	Thu, Sep 28, 2023	138.27	139.25	138.22	138.83
4949	AMEX	VTV	Wed, Sep 27, 2023	138.70	138.91	137.27	138.24
4948	AMEX	VTV	Tue, Sep 26, 2023	139.23	139.56	138.21	138.39
4947	AMEX	VTV	Mon, Sep 25, 2023	139.26	140.14	139.15	140.12
4946	AMEX	VTV	Fri, Sep 22, 2023	140.23	140.50	139.57	139.69
4945	AMEX	VTV	Thu, Sep 21, 2023	141.32	141.55	140.11	140.17
4944	AMEX	VTV	Wed, Sep 20, 2023	143.69	144.28	142.83	141.95
4943	AMEX	VTV	Tue, Sep 19, 2023	143.58	143.75	142.56	143.21
4942	AMEX	VTV	Mon, Sep 18, 2023	143.61	143.99	143.08	143.58
4941	AMEX	VTV	Fri, Sep 15, 2023	144.00	144.59	143.43	143.53
4940	AMEX	VTV	Thu, Sep 14, 2023	143.87	144.69	143.81	144.53
4939	AMEX	VTV	Wed, Sep 13, 2023	143.20	143.60	142.57	142.94
4938	AMEX	VTV	Tue, Sep 12, 2023	142.67	143.76	142.67	143.10
4937	AMEX	VTV	Mon, Sep 11, 2023	143.16	143.41	142.73	142.96
4936	AMEX	VTV	Fri, Sep 8, 2023	142.36	142.87	142.18	142.63
4935	AMEX	VTV	Thu, Sep 7, 2023	142.01	142.66	141.85	142.32
4934	AMEX	VTV	Wed, Sep 6, 2023	142.28	142.54	141.51	142.23
4933	AMEX	VTV	Tue, Sep 5, 2023	143.93	144.20	142.60	142.62
4932	AMEX	VTV	Fri, Sep 1, 2023	144.29	144.59	143.55	144.02
4931	AMEX	VTV	Thu, Aug 31, 2023	144.39	144.45	143.50	143.51
4930	AMEX	VTV	Wed, Aug 30, 2023	144.02	144.54	143.78	144.11
4929	AMEX	VTV	Tue, Aug 29, 2023	142.80	143.92	142.64	143.91
4928	AMEX	VTV	Mon, Aug 28, 2023	142.52	143.13	142.21	142.68
4927	AMEX	VTV	Fri, Aug 25, 2023	141.74	142.44	140.84	141.94
4926	AMEX	VTV	Thu, Aug 24, 2023	142.00	143.17	141.15	141.18
4925	AMEX	VTV	Wed, Aug 23, 2023	141.56	142.26	141.35	142.20
4924	AMEX	VTV	Tue, Aug 22, 2023	142.34	142.54	141.19	141.32
4923	AMEX	VTV	Mon, Aug 21, 2023	142.42	142.64	141.30	142.17
4922	AMEX	VTV	Fri, Aug 18, 2023	141.43	142.65	141.34	142.40
4921	AMEX	VTV	Thu, Aug 17, 2023	143.02	143.45	141.92	142.06
4920	AMEX	VTV	Wed, Aug 16, 2023	143.37	144.11	142.56	142.66
4919	AMEX	VTV	Tue, Aug 15, 2023	144.52	144.60	143.26	143.46
4918	AMEX	VTV	Mon, Aug 14, 2023	145.27	145.44	144.88	145.33
4917	AMEX	VTV	Fri, Aug 11, 2023	144.66	145.60	144.48	145.47
4916	AMEX	VTV	Thu, Aug 10, 2023	145.67	146.58	144.62	144.86
4915	AMEX	VTV	Wed, Aug 9, 2023	145.56	146.02	144.90	145.09
4914	AMEX	VTV	Tue, Aug 8, 2023	145.12	145.67	144.21	145.54
4913	AMEX	VTV	Mon, Aug 7, 2023	145.34	146.34	145.21	146.20
4912	AMEX	VTV	Fri, Aug 4, 2023	145.78	146.34	144.53	144.73
4911	AMEX	VTV	Thu, Aug 3, 2023	145.37	145.85	144.80	145.38
4910	AMEX	VTV	Wed, Aug 2, 2023	146.00	146.39	145.59	145.79
4909	AMEX	VTV	Tue, Aug 1, 2023	146.77	147.22	146.22	146.67
4908	AMEX	VTV	Mon, Jul 31, 2023	146.96	147.32	146.50	147.01
4907	AMEX	VTV	Fri, Jul 28, 2023	147.13	147.15	146.19	146.71
4906	AMEX	VTV	Thu, Jul 27, 2023	147.56	147.73	146.04	146.23
4905	AMEX	VTV	Wed, Jul 26, 2023	146.72	147.61	146.59	147.15
4904	AMEX	VTV	Tue, Jul 25, 2023	146.63	147.34	146.54	146.98
4903	AMEX	VTV	Mon, Jul 24, 2023	146.54	147.47	146.51	147.18
4902	AMEX	VTV	Fri, Jul 21, 2023	146.27	146.74	145.86	146.43
4901	AMEX	VTV	Thu, Jul 20, 2023	145.00	146.15	144.84	145.98
4900	AMEX	VTV	Wed, Jul 19, 2023	144.25	145.14	144.04	144.71
4899	AMEX	VTV	Tue, Jul 18, 2023	143.12	144.50	142.91	143.90
4898	AMEX	VTV	Mon, Jul 17, 2023	142.47	143.26	142.14	142.88
4897	AMEX	VTV	Fri, Jul 14, 2023	143.62	143.62	142.58	142.83
4896	AMEX	VTV	Thu, Jul 13, 2023	143.25	143.47	142.92	143.29
4895	AMEX	VTV	Wed, Jul 12, 2023	143.44	143.61	142.70	142.98
4894	AMEX	VTV	Tue, Jul 11, 2023	141.66	142.74	141.44	142.62
4893	AMEX	VTV	Mon, Jul 10, 2023	140.50	141.65	140.40	141.26
4892	AMEX	VTV	Fri, Jul 7, 2023	140.17	141.65	140.01	140.43
4891	AMEX	VTV	Thu, Jul 6, 2023	140.87	141.09	139.91	140.65
4890	AMEX	VTV	Wed, Jul 5, 2023	142.00	142.46	141.69	142.04
4889	AMEX	VTV	Mon, Jul 3, 2023	141.93	142.78	141.63	142.65
4888	AMEX	VTV	Fri, Jun 30, 2023	141.62	142.38	141.42	142.10
4887	AMEX	VTV	Thu, Jun 29, 2023	139.82	140.91	139.51	140.90
4886	AMEX	VTV	Wed, Jun 28, 2023	140.07	140.07	139.22	139.84
4885	AMEX	VTV	Tue, Jun 27, 2023	139.26	140.31	139.01	140.16
4884	AMEX	VTV	Mon, Jun 26, 2023	138.72	139.59	138.42	139.28
4883	AMEX	VTV	Fri, Jun 23, 2023	139.17	139.51	138.48	138.74
4882	AMEX	VTV	Thu, Jun 22, 2023	141.00	141.17	140.32	139.75
4881	AMEX	VTV	Wed, Jun 21, 2023	140.76	141.73	140.28	141.17
4880	AMEX	VTV	Tue, Jun 20, 2023	141.69	141.81	140.84	141.18
4879	AMEX	VTV	Fri, Jun 16, 2023	143.00	143.24	142.26	142.38
4878	AMEX	VTV	Thu, Jun 15, 2023	140.67	142.76	140.67	142.42
4877	AMEX	VTV	Wed, Jun 14, 2023	141.36	141.58	140.05	140.71
4876	AMEX	VTV	Tue, Jun 13, 2023	140.48	141.56	140.34	141.22
4875	AMEX	VTV	Mon, Jun 12, 2023	139.81	140.35	139.56	140.22
4874	AMEX	VTV	Fri, Jun 9, 2023	139.84	140.35	139.55	139.82
4873	AMEX	VTV	Thu, Jun 8, 2023	139.50	140.00	138.95	139.84
4872	AMEX	VTV	Wed, Jun 7, 2023	138.46	139.75	138.11	139.58
4871	AMEX	VTV	Tue, Jun 6, 2023	137.82	138.51	137.71	138.39
4870	AMEX	VTV	Mon, Jun 5, 2023	138.58	138.76	137.77	138.33
4869	AMEX	VTV	Fri, Jun 2, 2023	136.55	138.64	136.40	138.33
4868	AMEX	VTV	Thu, Jun 1, 2023	135.00	136.01	134.33	135.66
4867	AMEX	VTV	Wed, May 31, 2023	134.74	135.17	134.15	134.77
4866	AMEX	VTV	Tue, May 30, 2023	135.68	136.00	134.95	135.35
4865	AMEX	VTV	Fri, May 26, 2023	135.07	135.99	134.91	135.76
4864	AMEX	VTV	Thu, May 25, 2023	134.99	135.17	133.88	134.74
4863	AMEX	VTV	Wed, May 24, 2023	136.30	136.44	135.19	135.33
4862	AMEX	VTV	Tue, May 23, 2023	137.09	137.92	136.58	136.64
4861	AMEX	VTV	Mon, May 22, 2023	137.72	138.25	136.86	137.41
4860	AMEX	VTV	Fri, May 19, 2023	138.16	138.61	137.19	137.64
4859	AMEX	VTV	Thu, May 18, 2023	136.80	137.77	136.37	137.64
4858	AMEX	VTV	Wed, May 17, 2023	136.33	137.48	135.79	137.20
4857	AMEX	VTV	Tue, May 16, 2023	137.05	137.06	135.58	135.63
4856	AMEX	VTV	Mon, May 15, 2023	137.16	137.59	136.51	137.34
4855	AMEX	VTV	Fri, May 12, 2023	137.38	137.45	136.09	136.89
4854	AMEX	VTV	Thu, May 11, 2023	136.93	136.98	136.15	136.92
4853	AMEX	VTV	Wed, May 10, 2023	138.59	138.59	136.38	137.50
4852	AMEX	VTV	Tue, May 9, 2023	137.77	138.18	137.44	137.74
4851	AMEX	VTV	Mon, May 8, 2023	138.72	138.82	137.98	138.27
4850	AMEX	VTV	Fri, May 5, 2023	137.63	138.79	137.48	138.40
4849	AMEX	VTV	Thu, May 4, 2023	136.93	137.27	135.68	136.26
4848	AMEX	VTV	Wed, May 3, 2023	138.75	139.22	137.37	137.47
4847	AMEX	VTV	Tue, May 2, 2023	140.24	140.24	137.45	138.61
4846	AMEX	VTV	Mon, May 1, 2023	140.47	141.39	140.35	140.67
4845	AMEX	VTV	Fri, Apr 28, 2023	138.99	140.63	138.99	140.56
4844	AMEX	VTV	Thu, Apr 27, 2023	137.85	139.48	137.60	139.33
4843	AMEX	VTV	Wed, Apr 26, 2023	138.53	138.67	137.08	137.38
4842	AMEX	VTV	Tue, Apr 25, 2023	140.22	140.36	139.07	139.17
4841	AMEX	VTV	Mon, Apr 24, 2023	140.27	140.82	140.25	140.72
4840	AMEX	VTV	Fri, Apr 21, 2023	140.61	140.61	139.70	140.30
4839	AMEX	VTV	Thu, Apr 20, 2023	140.19	140.58	139.80	140.25
4838	AMEX	VTV	Wed, Apr 19, 2023	140.81	141.21	140.52	141.06
4837	AMEX	VTV	Tue, Apr 18, 2023	141.41	141.41	140.65	141.22
4836	AMEX	VTV	Mon, Apr 17, 2023	140.41	141.14	140.21	141.14
4835	AMEX	VTV	Fri, Apr 14, 2023	140.78	141.37	139.78	140.42
4834	AMEX	VTV	Thu, Apr 13, 2023	139.84	140.84	139.23	140.63
4833	AMEX	VTV	Wed, Apr 12, 2023	140.59	140.73	139.54	139.78
4832	AMEX	VTV	Tue, Apr 11, 2023	139.76	140.48	139.49	140.01
4831	AMEX	VTV	Mon, Apr 10, 2023	138.54	139.40	138.33	139.39
4830	AMEX	VTV	Thu, Apr 6, 2023	138.86	139.20	138.56	138.95
4829	AMEX	VTV	Wed, Apr 5, 2023	137.97	138.88	137.87	138.83
4828	AMEX	VTV	Tue, Apr 4, 2023	139.40	139.45	137.42	138.04
4827	AMEX	VTV	Mon, Apr 3, 2023	138.48	139.50	138.34	139.23
4826	AMEX	VTV	Fri, Mar 31, 2023	137.14	138.17	137.07	138.11
4825	AMEX	VTV	Thu, Mar 30, 2023	136.91	137.04	136.04	136.63
4824	AMEX	VTV	Wed, Mar 29, 2023	135.56	136.17	134.84	136.12
4823	AMEX	VTV	Tue, Mar 28, 2023	134.31	135.01	134.07	134.52
4822	AMEX	VTV	Mon, Mar 27, 2023	134.44	135.04	133.89	134.43
4821	AMEX	VTV	Fri, Mar 24, 2023	131.40	133.36	130.89	133.27
4820	AMEX	VTV	Thu, Mar 23, 2023	133.27	134.25	131.32	132.13
4819	AMEX	VTV	Wed, Mar 22, 2023	136.18	136.63	133.54	132.74
4818	AMEX	VTV	Tue, Mar 21, 2023	136.15	136.33	135.36	136.09
4817	AMEX	VTV	Mon, Mar 20, 2023	133.42	134.95	133.42	134.60
4816	AMEX	VTV	Fri, Mar 17, 2023	134.40	134.42	132.27	132.75
4815	AMEX	VTV	Thu, Mar 16, 2023	132.69	135.30	132.19	135.02
4814	AMEX	VTV	Wed, Mar 15, 2023	132.92	133.73	131.96	133.59
4813	AMEX	VTV	Tue, Mar 14, 2023	135.64	136.12	133.88	135.35
4812	AMEX	VTV	Mon, Mar 13, 2023	133.08	135.60	132.71	133.76
4811	AMEX	VTV	Fri, Mar 10, 2023	136.28	137.26	134.27	134.89
4810	AMEX	VTV	Thu, Mar 9, 2023	139.48	139.84	136.22	136.62
4809	AMEX	VTV	Wed, Mar 8, 2023	139.43	139.79	138.59	139.28
4808	AMEX	VTV	Tue, Mar 7, 2023	141.82	141.82	139.23	139.51
4807	AMEX	VTV	Mon, Mar 6, 2023	141.98	142.46	141.64	141.86
4806	AMEX	VTV	Fri, Mar 3, 2023	140.78	141.99	140.23	141.85
4805	AMEX	VTV	Thu, Mar 2, 2023	139.14	140.50	138.60	140.16
4804	AMEX	VTV	Wed, Mar 1, 2023	139.23	139.87	138.92	139.45
4803	AMEX	VTV	Tue, Feb 28, 2023	140.38	140.41	139.54	139.61
4802	AMEX	VTV	Mon, Feb 27, 2023	141.23	141.65	140.02	140.30
4801	AMEX	VTV	Fri, Feb 24, 2023	139.81	140.64	139.28	140.31
4800	AMEX	VTV	Thu, Feb 23, 2023	141.30	141.70	139.81	141.01
4799	AMEX	VTV	Wed, Feb 22, 2023	141.16	141.62	140.26	140.74
4798	AMEX	VTV	Tue, Feb 21, 2023	142.32	142.78	140.86	141.10
4797	AMEX	VTV	Fri, Feb 17, 2023	142.56	143.60	142.29	143.40
4796	AMEX	VTV	Thu, Feb 16, 2023	143.00	144.24	142.72	143.12
4795	AMEX	VTV	Wed, Feb 15, 2023	143.50	144.33	143.22	144.31
4794	AMEX	VTV	Tue, Feb 14, 2023	144.59	145.32	143.40	144.36
4793	AMEX	VTV	Mon, Feb 13, 2023	143.76	144.96	143.71	144.96
4792	AMEX	VTV	Fri, Feb 10, 2023	142.57	143.87	142.36	143.75
4791	AMEX	VTV	Thu, Feb 9, 2023	144.57	144.57	142.06	142.35
4790	AMEX	VTV	Wed, Feb 8, 2023	143.74	144.36	143.36	143.55
4789	AMEX	VTV	Tue, Feb 7, 2023	143.12	144.88	142.50	144.51
4788	AMEX	VTV	Mon, Feb 6, 2023	143.31	143.67	142.84	143.49
4787	AMEX	VTV	Fri, Feb 3, 2023	144.36	144.76	143.48	143.88
4786	AMEX	VTV	Thu, Feb 2, 2023	144.82	145.05	143.77	144.68
4785	AMEX	VTV	Wed, Feb 1, 2023	143.87	145.67	142.61	144.66
4784	AMEX	VTV	Tue, Jan 31, 2023	142.64	144.30	142.37	144.28
4783	AMEX	VTV	Mon, Jan 30, 2023	142.99	143.88	142.36	142.49
4782	AMEX	VTV	Fri, Jan 27, 2023	143.83	144.29	143.21	143.55
4781	AMEX	VTV	Thu, Jan 26, 2023	143.72	144.02	142.73	143.97
4780	AMEX	VTV	Wed, Jan 25, 2023	141.78	143.11	141.36	143.10
4779	AMEX	VTV	Tue, Jan 24, 2023	142.20	143.08	141.56	142.65
4778	AMEX	VTV	Mon, Jan 23, 2023	141.78	143.37	141.55	142.61
4777	AMEX	VTV	Fri, Jan 20, 2023	140.37	141.66	139.57	141.62
4776	AMEX	VTV	Thu, Jan 19, 2023	140.25	140.78	139.64	140.05
4775	AMEX	VTV	Wed, Jan 18, 2023	143.89	143.95	140.93	141.01
4774	AMEX	VTV	Tue, Jan 17, 2023	144.65	144.72	143.53	143.71
4773	AMEX	VTV	Fri, Jan 13, 2023	143.13	144.77	142.95	144.53
4772	AMEX	VTV	Thu, Jan 12, 2023	144.51	144.87	143.25	144.26
4771	AMEX	VTV	Wed, Jan 11, 2023	143.77	143.98	142.82	143.95
4770	AMEX	VTV	Tue, Jan 10, 2023	142.44	143.07	141.74	143.05
4769	AMEX	VTV	Mon, Jan 9, 2023	144.03	144.30	142.24	142.33
4768	AMEX	VTV	Fri, Jan 6, 2023	141.83	143.78	141.20	143.40
4767	AMEX	VTV	Thu, Jan 5, 2023	140.73	140.97	139.84	140.42
4766	AMEX	VTV	Wed, Jan 4, 2023	140.86	142.08	140.25	141.35
4765	AMEX	VTV	Tue, Jan 3, 2023	140.73	141.26	139.07	140.13
4764	AMEX	VTV	Fri, Dec 30, 2022	140.09	140.46	139.17	140.37
4763	AMEX	VTV	Thu, Dec 29, 2022	139.72	140.98	139.65	140.68
4762	AMEX	VTV	Wed, Dec 28, 2022	140.92	141.16	139.04	139.12
4761	AMEX	VTV	Tue, Dec 27, 2022	140.50	140.95	139.81	140.57
4760	AMEX	VTV	Fri, Dec 23, 2022	139.22	140.27	138.78	140.24
4759	AMEX	VTV	Thu, Dec 22, 2022	139.86	139.86	137.25	139.29
4758	AMEX	VTV	Wed, Dec 21, 2022	140.69	141.72	140.29	140.36
4757	AMEX	VTV	Tue, Dec 20, 2022	139.17	140.13	138.89	139.52
4756	AMEX	VTV	Mon, Dec 19, 2022	139.72	140.31	138.37	139.20
4755	AMEX	VTV	Fri, Dec 16, 2022	139.80	140.11	138.62	139.66
4754	AMEX	VTV	Thu, Dec 15, 2022	142.12	142.45	140.32	141.10
4753	AMEX	VTV	Wed, Dec 14, 2022	144.36	145.48	142.93	143.75
4752	AMEX	VTV	Tue, Dec 13, 2022	146.96	146.96	143.52	144.28
4751	AMEX	VTV	Mon, Dec 12, 2022	142.28	143.90	141.86	143.86
4750	AMEX	VTV	Fri, Dec 9, 2022	142.64	143.33	141.81	141.86
4749	AMEX	VTV	Thu, Dec 8, 2022	142.77	143.42	142.54	143.02
4748	AMEX	VTV	Wed, Dec 7, 2022	142.16	143.31	141.83	142.31
4747	AMEX	VTV	Tue, Dec 6, 2022	143.39	143.96	141.51	142.30
4746	AMEX	VTV	Mon, Dec 5, 2022	145.25	145.27	143.12	143.56
4745	AMEX	VTV	Fri, Dec 2, 2022	144.49	146.20	144.42	146.00
4744	AMEX	VTV	Thu, Dec 1, 2022	146.84	147.10	145.44	146.04
4743	AMEX	VTV	Wed, Nov 30, 2022	143.55	146.35	142.39	146.24
4742	AMEX	VTV	Tue, Nov 29, 2022	143.22	143.77	142.74	143.56
4741	AMEX	VTV	Mon, Nov 28, 2022	143.98	144.57	142.87	143.11
4740	AMEX	VTV	Fri, Nov 25, 2022	144.97	145.32	144.73	145.09
4739	AMEX	VTV	Wed, Nov 23, 2022	144.00	144.84	143.88	144.69
4738	AMEX	VTV	Tue, Nov 22, 2022	143.45	144.36	143.14	144.28
4737	AMEX	VTV	Mon, Nov 21, 2022	142.08	142.75	141.60	142.53
4736	AMEX	VTV	Fri, Nov 18, 2022	142.12	142.63	141.49	142.38
4735	AMEX	VTV	Thu, Nov 17, 2022	139.67	141.20	139.67	141.15
4734	AMEX	VTV	Wed, Nov 16, 2022	141.78	142.02	140.95	141.14
4733	AMEX	VTV	Tue, Nov 15, 2022	142.88	143.15	140.69	141.96
4732	AMEX	VTV	Mon, Nov 14, 2022	141.81	143.28	141.38	141.42
4731	AMEX	VTV	Fri, Nov 11, 2022	142.66	142.67	141.07	142.23
4730	AMEX	VTV	Thu, Nov 10, 2022	141.06	142.31	139.89	142.15
4729	AMEX	VTV	Wed, Nov 9, 2022	139.07	139.58	137.11	137.33
4728	AMEX	VTV	Tue, Nov 8, 2022	139.12	140.38	138.35	139.66
4727	AMEX	VTV	Mon, Nov 7, 2022	138.24	139.06	137.64	138.84
4726	AMEX	VTV	Fri, Nov 4, 2022	137.67	138.44	135.76	137.65
4725	AMEX	VTV	Thu, Nov 3, 2022	134.95	136.64	134.43	135.85
4724	AMEX	VTV	Wed, Nov 2, 2022	137.95	139.91	136.08	136.13
4723	AMEX	VTV	Tue, Nov 1, 2022	139.15	139.15	137.37	138.25
4722	AMEX	VTV	Mon, Oct 31, 2022	137.89	138.80	137.66	137.97
4721	AMEX	VTV	Fri, Oct 28, 2022	136.04	138.67	135.89	138.55
4720	AMEX	VTV	Thu, Oct 27, 2022	136.39	137.10	135.54	135.78
4719	AMEX	VTV	Wed, Oct 26, 2022	134.97	136.39	134.75	135.26
4718	AMEX	VTV	Tue, Oct 25, 2022	133.05	134.54	132.60	134.42
4717	AMEX	VTV	Mon, Oct 24, 2022	132.08	133.45	131.84	133.05
4716	AMEX	VTV	Fri, Oct 21, 2022	128.14	131.54	127.89	131.31
4715	AMEX	VTV	Thu, Oct 20, 2022	129.29	130.33	127.85	128.15
4714	AMEX	VTV	Wed, Oct 19, 2022	129.55	130.24	128.33	129.23
4713	AMEX	VTV	Tue, Oct 18, 2022	130.56	131.05	128.95	130.22
4712	AMEX	VTV	Mon, Oct 17, 2022	128.03	129.08	127.98	128.49
4711	AMEX	VTV	Fri, Oct 14, 2022	128.96	129.88	126.04	126.31
4710	AMEX	VTV	Thu, Oct 13, 2022	122.88	128.74	122.54	128.29
4709	AMEX	VTV	Wed, Oct 12, 2022	125.31	125.95	124.64	124.69
4708	AMEX	VTV	Tue, Oct 11, 2022	124.69	126.72	124.43	125.19
4707	AMEX	VTV	Mon, Oct 10, 2022	126.40	126.76	124.69	125.32
4706	AMEX	VTV	Fri, Oct 7, 2022	127.58	127.78	125.25	125.96
4705	AMEX	VTV	Thu, Oct 6, 2022	129.49	130.26	128.25	128.47
4704	AMEX	VTV	Wed, Oct 5, 2022	129.23	130.86	128.58	130.09
4703	AMEX	VTV	Tue, Oct 4, 2022	128.08	130.50	128.08	130.47
4702	AMEX	VTV	Mon, Oct 3, 2022	124.76	127.35	124.48	126.78
4701	AMEX	VTV	Fri, Sep 30, 2022	124.94	125.70	123.27	123.48
4700	AMEX	VTV	Thu, Sep 29, 2022	126.17	126.28	124.19	124.99
4699	AMEX	VTV	Wed, Sep 28, 2022	125.25	127.59	124.71	126.97
4698	AMEX	VTV	Tue, Sep 27, 2022	125.79	126.53	123.68	124.40
4697	AMEX	VTV	Mon, Sep 26, 2022	126.03	126.70	124.39	124.96
4696	AMEX	VTV	Fri, Sep 23, 2022	127.84	127.84	125.19	126.75
4695	AMEX	VTV	Thu, Sep 22, 2022	130.77	130.90	129.73	129.06
4694	AMEX	VTV	Wed, Sep 21, 2022	133.44	134.09	130.53	130.56
4693	AMEX	VTV	Tue, Sep 20, 2022	133.37	133.44	131.73	132.63
4692	AMEX	VTV	Mon, Sep 19, 2022	132.40	134.39	132.34	134.36
4691	AMEX	VTV	Fri, Sep 16, 2022	133.50	133.72	132.55	133.51
4690	AMEX	VTV	Thu, Sep 15, 2022	134.89	135.73	134.12	134.43
4689	AMEX	VTV	Wed, Sep 14, 2022	135.21	135.71	134.10	135.16
4688	AMEX	VTV	Tue, Sep 13, 2022	137.53	137.87	134.48	134.96
4687	AMEX	VTV	Mon, Sep 12, 2022	139.31	140.21	139.10	139.74
4686	AMEX	VTV	Fri, Sep 9, 2022	137.65	138.89	137.52	138.53
4685	AMEX	VTV	Thu, Sep 8, 2022	135.37	137.04	134.89	136.94
4684	AMEX	VTV	Wed, Sep 7, 2022	133.56	136.11	133.43	135.94
4683	AMEX	VTV	Tue, Sep 6, 2022	134.69	135.03	133.44	133.93
4682	AMEX	VTV	Fri, Sep 2, 2022	136.86	137.25	133.79	134.32
4681	AMEX	VTV	Thu, Sep 1, 2022	134.23	135.51	133.42	135.45
4680	AMEX	VTV	Wed, Aug 31, 2022	135.99	136.51	134.80	134.84
4679	AMEX	VTV	Tue, Aug 30, 2022	137.49	137.62	135.46	135.93
4678	AMEX	VTV	Mon, Aug 29, 2022	137.19	138.47	136.81	137.45
4677	AMEX	VTV	Fri, Aug 26, 2022	141.75	141.94	137.91	137.93
4676	AMEX	VTV	Thu, Aug 25, 2022	140.42	141.75	140.12	141.74
4675	AMEX	VTV	Wed, Aug 24, 2022	139.58	140.32	139.28	140.03
4674	AMEX	VTV	Tue, Aug 23, 2022	139.87	140.50	139.45	139.62
4673	AMEX	VTV	Mon, Aug 22, 2022	140.98	140.98	139.60	139.87
4672	AMEX	VTV	Fri, Aug 19, 2022	142.62	142.77	141.88	142.20
4671	AMEX	VTV	Thu, Aug 18, 2022	142.85	143.30	142.45	143.17
4670	AMEX	VTV	Wed, Aug 17, 2022	142.23	143.37	142.04	142.68
4669	AMEX	VTV	Tue, Aug 16, 2022	142.52	143.96	142.50	143.43
4668	AMEX	VTV	Mon, Aug 15, 2022	141.63	142.94	141.33	142.82
4667	AMEX	VTV	Fri, Aug 12, 2022	141.08	142.64	140.77	142.59
4666	AMEX	VTV	Thu, Aug 11, 2022	140.55	141.61	140.37	140.56
4665	AMEX	VTV	Wed, Aug 10, 2022	139.43	139.96	139.24	139.83
4664	AMEX	VTV	Tue, Aug 9, 2022	137.95	138.40	137.53	137.89
4663	AMEX	VTV	Mon, Aug 8, 2022	138.00	138.64	137.41	137.66
4662	AMEX	VTV	Fri, Aug 5, 2022	136.36	137.58	136.20	137.50
4661	AMEX	VTV	Thu, Aug 4, 2022	137.91	137.98	137.02	137.15
4660	AMEX	VTV	Wed, Aug 3, 2022	137.71	138.38	137.04	137.99
4659	AMEX	VTV	Tue, Aug 2, 2022	137.98	138.57	136.94	137.02
4658	AMEX	VTV	Mon, Aug 1, 2022	137.65	138.58	137.45	138.10
4657	AMEX	VTV	Fri, Jul 29, 2022	137.29	138.85	137.29	138.55
4656	AMEX	VTV	Thu, Jul 28, 2022	136.46	137.82	135.32	137.48
4655	AMEX	VTV	Wed, Jul 27, 2022	134.89	136.78	134.41	136.26
4654	AMEX	VTV	Tue, Jul 26, 2022	134.99	135.37	134.46	134.71
4653	AMEX	VTV	Mon, Jul 25, 2022	134.66	135.47	134.30	135.29
4652	AMEX	VTV	Fri, Jul 22, 2022	134.89	135.34	133.46	134.26
4651	AMEX	VTV	Thu, Jul 21, 2022	133.46	134.53	132.67	134.53
4650	AMEX	VTV	Wed, Jul 20, 2022	134.05	134.44	133.24	133.99
4649	AMEX	VTV	Tue, Jul 19, 2022	132.37	134.48	132.25	134.21
4648	AMEX	VTV	Mon, Jul 18, 2022	133.21	133.48	130.90	131.25
4647	AMEX	VTV	Fri, Jul 15, 2022	131.35	132.32	130.63	132.26
4646	AMEX	VTV	Thu, Jul 14, 2022	128.59	129.83	128.02	129.65
4645	AMEX	VTV	Wed, Jul 13, 2022	130.27	131.68	129.78	130.77
4644	AMEX	VTV	Tue, Jul 12, 2022	131.71	133.05	131.15	131.68
4643	AMEX	VTV	Mon, Jul 11, 2022	132.29	132.93	132.05	132.33
4642	AMEX	VTV	Fri, Jul 8, 2022	133.24	133.82	132.68	133.09
4641	AMEX	VTV	Thu, Jul 7, 2022	132.80	133.56	132.53	133.21
4640	AMEX	VTV	Wed, Jul 6, 2022	131.70	132.67	130.76	131.86
4639	AMEX	VTV	Tue, Jul 5, 2022	131.65	131.75	129.22	131.74
4638	AMEX	VTV	Fri, Jul 1, 2022	131.60	133.48	130.57	133.21
4637	AMEX	VTV	Thu, Jun 30, 2022	130.89	132.59	130.42	131.88
4636	AMEX	VTV	Wed, Jun 29, 2022	133.09	133.37	131.89	132.34
4635	AMEX	VTV	Tue, Jun 28, 2022	135.05	135.97	132.67	132.84
4634	AMEX	VTV	Mon, Jun 27, 2022	134.15	134.73	133.45	134.06
4633	AMEX	VTV	Fri, Jun 24, 2022	131.41	133.74	131.15	133.73
4632	AMEX	VTV	Thu, Jun 23, 2022	130.37	131.02	128.84	130.37
4631	AMEX	VTV	Wed, Jun 22, 2022	129.40	132.09	129.27	129.98
4630	AMEX	VTV	Tue, Jun 21, 2022	129.98	131.63	129.68	131.13
4629	AMEX	VTV	Fri, Jun 17, 2022	128.82	129.62	127.16	128.01
4628	AMEX	VTV	Thu, Jun 16, 2022	129.60	129.66	127.81	128.58
4627	AMEX	VTV	Wed, Jun 15, 2022	132.43	133.67	130.17	132.16
4626	AMEX	VTV	Tue, Jun 14, 2022	132.85	133.56	130.40	131.48
4625	AMEX	VTV	Mon, Jun 13, 2022	134.00	134.58	131.73	132.41
4624	AMEX	VTV	Fri, Jun 10, 2022	138.01	138.33	136.82	136.94
4623	AMEX	VTV	Thu, Jun 9, 2022	142.49	142.96	139.90	139.92
4622	AMEX	VTV	Wed, Jun 8, 2022	144.15	144.40	142.69	142.98
4621	AMEX	VTV	Tue, Jun 7, 2022	142.38	144.96	142.33	144.87
4620	AMEX	VTV	Mon, Jun 6, 2022	144.06	144.48	142.99	143.25
4619	AMEX	VTV	Fri, Jun 3, 2022	143.13	143.86	142.80	142.98
4618	AMEX	VTV	Thu, Jun 2, 2022	143.08	144.19	141.42	144.17
4617	AMEX	VTV	Wed, Jun 1, 2022	144.70	144.79	141.72	142.96
4616	AMEX	VTV	Tue, May 31, 2022	144.43	145.12	143.39	144.09
4615	AMEX	VTV	Fri, May 27, 2022	143.40	145.30	143.21	145.25
4614	AMEX	VTV	Thu, May 26, 2022	141.85	143.54	141.59	142.97
4613	AMEX	VTV	Wed, May 25, 2022	139.87	141.51	139.56	141.09
4612	AMEX	VTV	Tue, May 24, 2022	138.92	140.39	137.53	140.12
4611	AMEX	VTV	Mon, May 23, 2022	138.45	140.14	138.10	139.54
4610	AMEX	VTV	Fri, May 20, 2022	137.62	138.08	134.44	137.08
4609	AMEX	VTV	Thu, May 19, 2022	136.55	138.08	135.67	136.81
4608	AMEX	VTV	Wed, May 18, 2022	141.66	141.76	137.56	138.03
4607	AMEX	VTV	Tue, May 17, 2022	142.14	142.84	141.41	142.78
4606	AMEX	VTV	Mon, May 16, 2022	139.99	141.56	139.39	140.55
4605	AMEX	VTV	Fri, May 13, 2022	139.25	140.46	138.79	140.09
4604	AMEX	VTV	Thu, May 12, 2022	137.56	138.47	136.05	138.25
4603	AMEX	VTV	Wed, May 11, 2022	138.74	141.24	137.89	138.01
4602	AMEX	VTV	Tue, May 10, 2022	140.42	141.00	137.44	138.72
4601	AMEX	VTV	Mon, May 9, 2022	140.93	141.13	138.68	139.14
4600	AMEX	VTV	Fri, May 6, 2022	141.89	142.92	140.50	142.50
4599	AMEX	VTV	Thu, May 5, 2022	144.68	144.93	141.27	142.57
4598	AMEX	VTV	Wed, May 4, 2022	142.21	145.98	141.90	145.75
4597	AMEX	VTV	Tue, May 3, 2022	141.30	143.01	140.83	141.96
4596	AMEX	VTV	Mon, May 2, 2022	140.97	141.82	138.22	140.76
4595	AMEX	VTV	Fri, Apr 29, 2022	144.25	144.62	140.49	140.70
4594	AMEX	VTV	Thu, Apr 28, 2022	143.69	145.52	142.39	145.06
4593	AMEX	VTV	Wed, Apr 27, 2022	142.96	144.35	142.22	142.97
4592	AMEX	VTV	Tue, Apr 26, 2022	144.54	145.50	142.71	142.75
4591	AMEX	VTV	Mon, Apr 25, 2022	144.38	145.61	142.05	145.28
4590	AMEX	VTV	Fri, Apr 22, 2022	148.62	148.63	145.17	145.30
4589	AMEX	VTV	Thu, Apr 21, 2022	151.48	151.89	149.00	149.20
4588	AMEX	VTV	Wed, Apr 20, 2022	150.26	151.47	150.25	150.80
4587	AMEX	VTV	Tue, Apr 19, 2022	148.05	149.83	148.01	149.56
4586	AMEX	VTV	Mon, Apr 18, 2022	147.76	148.86	147.40	147.99
4585	AMEX	VTV	Thu, Apr 14, 2022	148.62	149.50	148.01	148.05
4584	AMEX	VTV	Wed, Apr 13, 2022	147.64	148.72	147.41	148.59
4583	AMEX	VTV	Tue, Apr 12, 2022	148.56	149.55	147.33	147.85
4582	AMEX	VTV	Mon, Apr 11, 2022	149.23	149.72	148.01	148.21
4581	AMEX	VTV	Fri, Apr 8, 2022	148.72	150.02	148.53	149.57
4580	AMEX	VTV	Thu, Apr 7, 2022	147.57	149.01	146.84	148.52
4579	AMEX	VTV	Wed, Apr 6, 2022	146.56	148.00	146.43	147.73
4578	AMEX	VTV	Tue, Apr 5, 2022	147.61	149.14	146.85	147.21
4577	AMEX	VTV	Mon, Apr 4, 2022	148.20	148.25	146.96	147.97
4576	AMEX	VTV	Fri, Apr 1, 2022	148.40	148.45	147.08	148.36
4575	AMEX	VTV	Thu, Mar 31, 2022	149.40	150.12	147.75	147.78
4574	AMEX	VTV	Wed, Mar 30, 2022	150.07	150.59	149.31	149.97
4573	AMEX	VTV	Tue, Mar 29, 2022	149.91	150.32	148.92	150.20
4572	AMEX	VTV	Mon, Mar 28, 2022	149.05	149.26	148.03	149.26
4571	AMEX	VTV	Fri, Mar 25, 2022	148.22	149.46	148.06	149.45
4570	AMEX	VTV	Thu, Mar 24, 2022	147.08	147.95	146.76	147.91
4569	AMEX	VTV	Wed, Mar 23, 2022	147.59	147.81	146.48	146.51
4568	AMEX	VTV	Tue, Mar 22, 2022	148.60	149.15	148.13	147.90
4567	AMEX	VTV	Mon, Mar 21, 2022	147.86	148.68	147.19	147.88
4566	AMEX	VTV	Fri, Mar 18, 2022	146.70	147.49	145.95	147.32
4565	AMEX	VTV	Thu, Mar 17, 2022	144.68	147.06	144.64	147.06
4564	AMEX	VTV	Wed, Mar 16, 2022	144.34	145.33	142.75	145.22
4563	AMEX	VTV	Tue, Mar 15, 2022	142.50	143.77	141.94	143.57
4562	AMEX	VTV	Mon, Mar 14, 2022	142.49	143.51	141.31	141.91
4561	AMEX	VTV	Fri, Mar 11, 2022	143.03	143.88	141.60	141.71
4560	AMEX	VTV	Thu, Mar 10, 2022	141.38	142.91	141.19	142.73
4559	AMEX	VTV	Wed, Mar 9, 2022	142.72	143.75	142.29	142.75
4558	AMEX	VTV	Tue, Mar 8, 2022	142.56	143.73	140.60	140.65
4557	AMEX	VTV	Mon, Mar 7, 2022	144.50	144.50	141.91	142.05
4556	AMEX	VTV	Fri, Mar 4, 2022	143.32	145.03	143.06	144.93
4555	AMEX	VTV	Thu, Mar 3, 2022	145.12	145.87	143.92	144.97
4554	AMEX	VTV	Wed, Mar 2, 2022	142.60	145.23	142.44	144.60
4553	AMEX	VTV	Tue, Mar 1, 2022	143.25	144.08	140.80	141.69
4552	AMEX	VTV	Mon, Feb 28, 2022	142.30	144.23	142.17	143.85
4551	AMEX	VTV	Fri, Feb 25, 2022	141.04	144.98	141.04	144.65
4550	AMEX	VTV	Thu, Feb 24, 2022	138.34	140.69	137.40	140.46
4549	AMEX	VTV	Wed, Feb 23, 2022	143.09	143.49	140.59	140.88
4548	AMEX	VTV	Tue, Feb 22, 2022	143.39	143.87	141.50	142.49
4547	AMEX	VTV	Fri, Feb 18, 2022	143.88	144.77	142.95	143.55
4546	AMEX	VTV	Thu, Feb 17, 2022	145.22	145.27	143.79	144.10
4545	AMEX	VTV	Wed, Feb 16, 2022	145.29	146.54	145.09	146.09
4544	AMEX	VTV	Tue, Feb 15, 2022	145.20	146.13	145.08	145.74
4543	AMEX	VTV	Mon, Feb 14, 2022	145.39	145.63	143.25	144.28
4542	AMEX	VTV	Fri, Feb 11, 2022	146.97	147.89	145.01	145.48
4541	AMEX	VTV	Thu, Feb 10, 2022	147.82	149.31	146.31	146.93
4540	AMEX	VTV	Wed, Feb 9, 2022	148.53	149.29	148.40	149.05
4539	AMEX	VTV	Tue, Feb 8, 2022	146.70	147.92	146.40	147.62
4538	AMEX	VTV	Mon, Feb 7, 2022	146.55	147.50	145.89	146.65
4537	AMEX	VTV	Fri, Feb 4, 2022	146.03	147.42	145.18	146.37
4536	AMEX	VTV	Thu, Feb 3, 2022	147.45	147.79	146.39	146.55
4535	AMEX	VTV	Wed, Feb 2, 2022	146.42	148.09	146.10	147.82
4534	AMEX	VTV	Tue, Feb 1, 2022	145.65	146.75	144.99	146.51
4533	AMEX	VTV	Mon, Jan 31, 2022	143.55	145.65	143.25	145.53
4532	AMEX	VTV	Fri, Jan 28, 2022	142.21	144.37	140.93	144.29
4531	AMEX	VTV	Thu, Jan 27, 2022	143.83	145.34	141.82	142.54
4530	AMEX	VTV	Wed, Jan 26, 2022	144.31	145.41	141.49	142.78
4529	AMEX	VTV	Tue, Jan 25, 2022	142.00	144.46	140.03	143.50
4528	AMEX	VTV	Mon, Jan 24, 2022	141.85	143.87	139.05	143.63
4527	AMEX	VTV	Fri, Jan 21, 2022	145.15	145.71	143.18	143.51
4526	AMEX	VTV	Thu, Jan 20, 2022	146.50	148.07	145.05	145.20
4525	AMEX	VTV	Wed, Jan 19, 2022	148.13	148.50	146.38	146.48
4524	AMEX	VTV	Tue, Jan 18, 2022	148.96	149.09	147.13	147.78
4523	AMEX	VTV	Fri, Jan 14, 2022	149.00	149.89	148.46	149.81
4522	AMEX	VTV	Thu, Jan 13, 2022	150.48	151.16	149.60	150.02
4521	AMEX	VTV	Wed, Jan 12, 2022	150.49	150.73	149.67	150.33
4520	AMEX	VTV	Tue, Jan 11, 2022	149.49	150.35	148.38	150.31
4519	AMEX	VTV	Mon, Jan 10, 2022	149.44	149.59	147.89	149.29
4518	AMEX	VTV	Fri, Jan 7, 2022	148.67	149.79	148.55	149.42
4517	AMEX	VTV	Thu, Jan 6, 2022	148.93	149.39	148.24	148.74
4516	AMEX	VTV	Wed, Jan 5, 2022	149.86	150.88	148.48	148.48
4515	AMEX	VTV	Tue, Jan 4, 2022	148.40	149.83	148.19	149.41
4514	AMEX	VTV	Mon, Jan 3, 2022	147.35	147.75	146.66	147.72
4513	AMEX	VTV	Fri, Dec 31, 2021	146.94	147.65	146.88	147.11
4512	AMEX	VTV	Thu, Dec 30, 2021	147.48	148.01	146.95	147.05
4511	AMEX	VTV	Wed, Dec 29, 2021	146.96	147.55	146.80	147.24
4510	AMEX	VTV	Tue, Dec 28, 2021	146.59	147.33	146.53	146.94
4509	AMEX	VTV	Mon, Dec 27, 2021	145.37	146.58	145.11	146.57
4508	AMEX	VTV	Thu, Dec 23, 2021	145.64	146.43	145.61	145.07
4507	AMEX	VTV	Wed, Dec 22, 2021	144.19	145.20	143.81	145.11
4506	AMEX	VTV	Tue, Dec 21, 2021	143.43	144.53	143.31	144.28
4505	AMEX	VTV	Mon, Dec 20, 2021	142.75	142.77	141.32	142.62
4504	AMEX	VTV	Fri, Dec 17, 2021	145.64	145.65	144.01	144.03
4503	AMEX	VTV	Thu, Dec 16, 2021	145.92	147.17	145.73	146.19
4502	AMEX	VTV	Wed, Dec 15, 2021	143.92	145.31	143.33	145.18
4501	AMEX	VTV	Tue, Dec 14, 2021	143.20	144.55	143.18	143.83
4500	AMEX	VTV	Mon, Dec 13, 2021	144.15	144.37	143.37	143.78
4499	AMEX	VTV	Fri, Dec 10, 2021	144.00	144.45	143.42	144.38
4498	AMEX	VTV	Thu, Dec 9, 2021	142.96	143.72	142.65	143.18
4497	AMEX	VTV	Wed, Dec 8, 2021	143.83	144.10	142.87	143.43
4496	AMEX	VTV	Tue, Dec 7, 2021	143.07	144.10	142.99	143.64
4495	AMEX	VTV	Mon, Dec 6, 2021	141.43	142.93	141.27	142.07
4494	AMEX	VTV	Fri, Dec 3, 2021	140.95	141.28	139.07	140.18
4493	AMEX	VTV	Thu, Dec 2, 2021	138.10	140.93	137.81	140.25
4492	AMEX	VTV	Wed, Dec 1, 2021	140.28	141.50	137.54	137.57
4491	AMEX	VTV	Tue, Nov 30, 2021	140.66	140.93	138.33	138.40
4490	AMEX	VTV	Mon, Nov 29, 2021	142.56	142.67	141.16	141.88
4489	AMEX	VTV	Fri, Nov 26, 2021	141.69	141.99	140.69	141.57
4488	AMEX	VTV	Wed, Nov 24, 2021	144.40	144.74	144.27	144.61
4487	AMEX	VTV	Tue, Nov 23, 2021	143.70	144.80	143.51	144.68
4486	AMEX	VTV	Mon, Nov 22, 2021	143.04	144.56	142.82	143.45
4485	AMEX	VTV	Fri, Nov 19, 2021	143.42	143.50	142.51	142.59
4484	AMEX	VTV	Thu, Nov 18, 2021	144.42	144.58	143.41	143.97
4483	AMEX	VTV	Wed, Nov 17, 2021	144.94	144.99	144.23	144.51
4482	AMEX	VTV	Tue, Nov 16, 2021	145.47	145.80	145.08	145.16
4481	AMEX	VTV	Mon, Nov 15, 2021	145.69	145.71	145.14	145.40
4480	AMEX	VTV	Fri, Nov 12, 2021	145.40	145.52	144.71	145.32
4479	AMEX	VTV	Thu, Nov 11, 2021	145.02	145.20	144.68	144.94
4478	AMEX	VTV	Wed, Nov 10, 2021	144.94	145.62	144.64	144.84
4477	AMEX	VTV	Tue, Nov 9, 2021	145.07	145.25	144.46	145.08
4476	AMEX	VTV	Mon, Nov 8, 2021	145.34	145.72	144.76	145.15
4475	AMEX	VTV	Fri, Nov 5, 2021	144.83	145.59	144.43	144.88
4474	AMEX	VTV	Thu, Nov 4, 2021	144.77	144.83	143.43	144.13
4473	AMEX	VTV	Wed, Nov 3, 2021	143.52	144.75	143.47	144.71
4472	AMEX	VTV	Tue, Nov 2, 2021	143.59	144.15	143.17	143.94
4471	AMEX	VTV	Mon, Nov 1, 2021	143.24	143.56	142.80	143.26
4470	AMEX	VTV	Fri, Oct 29, 2021	142.75	143.23	142.39	142.74
4469	AMEX	VTV	Thu, Oct 28, 2021	141.89	142.96	141.89	142.96
4468	AMEX	VTV	Wed, Oct 27, 2021	143.55	143.55	141.64	141.66
4467	AMEX	VTV	Tue, Oct 26, 2021	143.63	144.07	143.41	143.56
4466	AMEX	VTV	Mon, Oct 25, 2021	143.51	143.74	142.94	143.51
4465	AMEX	VTV	Fri, Oct 22, 2021	142.84	143.50	142.62	143.28
4464	AMEX	VTV	Thu, Oct 21, 2021	142.91	143.08	142.18	142.74
4463	AMEX	VTV	Wed, Oct 20, 2021	141.73	143.10	141.69	143.06
4462	AMEX	VTV	Tue, Oct 19, 2021	140.91	141.63	140.63	141.63
4461	AMEX	VTV	Mon, Oct 18, 2021	140.39	141.03	139.83	140.38
4460	AMEX	VTV	Fri, Oct 15, 2021	140.75	141.47	140.61	140.88
4459	AMEX	VTV	Thu, Oct 14, 2021	138.86	139.99	138.64	139.92
4458	AMEX	VTV	Wed, Oct 13, 2021	137.58	138.06	136.25	137.73
4457	AMEX	VTV	Tue, Oct 12, 2021	138.03	138.36	137.26	137.58
4456	AMEX	VTV	Mon, Oct 11, 2021	139.22	139.82	137.96	137.99
4455	AMEX	VTV	Fri, Oct 8, 2021	138.94	139.42	138.70	139.04
4454	AMEX	VTV	Thu, Oct 7, 2021	138.73	139.82	138.70	138.90
4453	AMEX	VTV	Wed, Oct 6, 2021	136.52	137.84	135.63	137.79
4452	AMEX	VTV	Tue, Oct 5, 2021	136.91	138.25	136.49	137.54
4451	AMEX	VTV	Mon, Oct 4, 2021	136.90	138.00	135.88	136.43
4450	AMEX	VTV	Fri, Oct 1, 2021	136.10	137.67	134.93	136.96
4449	AMEX	VTV	Thu, Sep 30, 2021	137.94	138.13	135.32	135.37
4448	AMEX	VTV	Wed, Sep 29, 2021	137.39	138.22	136.95	137.62
4447	AMEX	VTV	Tue, Sep 28, 2021	138.32	138.57	136.77	137.06
4446	AMEX	VTV	Mon, Sep 27, 2021	138.33	139.24	138.28	138.58
4445	AMEX	VTV	Fri, Sep 24, 2021	137.56	138.49	137.55	137.99
4444	AMEX	VTV	Thu, Sep 23, 2021	137.51	139.34	137.32	137.81
4443	AMEX	VTV	Wed, Sep 22, 2021	136.76	137.69	136.48	136.76
4442	AMEX	VTV	Tue, Sep 21, 2021	136.80	137.15	135.59	135.62
4441	AMEX	VTV	Mon, Sep 20, 2021	135.99	136.58	134.48	135.97
4440	AMEX	VTV	Fri, Sep 17, 2021	138.67	139.08	137.92	138.03
4439	AMEX	VTV	Thu, Sep 16, 2021	139.64	140.01	138.27	138.97
4438	AMEX	VTV	Wed, Sep 15, 2021	138.28	139.94	138.12	139.56
4437	AMEX	VTV	Tue, Sep 14, 2021	140.06	140.20	137.90	138.16
4436	AMEX	VTV	Mon, Sep 13, 2021	139.74	140.22	138.98	139.72
4435	AMEX	VTV	Fri, Sep 10, 2021	140.37	140.44	138.75	138.80
4434	AMEX	VTV	Thu, Sep 9, 2021	140.08	140.85	139.59	139.70
4433	AMEX	VTV	Wed, Sep 8, 2021	140.27	140.77	139.86	140.39
4432	AMEX	VTV	Tue, Sep 7, 2021	141.53	141.60	140.47	140.48
4431	AMEX	VTV	Fri, Sep 3, 2021	142.20	142.34	141.70	141.88
4430	AMEX	VTV	Thu, Sep 2, 2021	141.82	142.45	141.69	142.44
4429	AMEX	VTV	Wed, Sep 1, 2021	141.98	141.98	141.07	141.42
4428	AMEX	VTV	Tue, Aug 31, 2021	141.71	142.25	141.56	141.75
4427	AMEX	VTV	Mon, Aug 30, 2021	142.41	142.47	141.79	141.88
4426	AMEX	VTV	Fri, Aug 27, 2021	141.49	142.48	141.45	142.24
4425	AMEX	VTV	Thu, Aug 26, 2021	142.10	142.16	141.12	141.23
4424	AMEX	VTV	Wed, Aug 25, 2021	141.56	142.49	141.16	142.07
4423	AMEX	VTV	Tue, Aug 24, 2021	141.37	141.73	141.27	141.47
4422	AMEX	VTV	Mon, Aug 23, 2021	141.08	141.63	141.04	141.16
4421	AMEX	VTV	Fri, Aug 20, 2021	139.69	140.71	139.38	140.45
4420	AMEX	VTV	Thu, Aug 19, 2021	138.98	140.31	138.97	139.78
4419	AMEX	VTV	Wed, Aug 18, 2021	141.46	141.89	140.12	140.21
4418	AMEX	VTV	Tue, Aug 17, 2021	141.90	142.38	140.79	141.95
4417	AMEX	VTV	Mon, Aug 16, 2021	141.69	142.54	141.04	142.48
4416	AMEX	VTV	Fri, Aug 13, 2021	142.30	142.40	141.93	142.18
4415	AMEX	VTV	Thu, Aug 12, 2021	142.10	142.22	141.47	142.21
4414	AMEX	VTV	Wed, Aug 11, 2021	141.47	142.07	141.16	142.07
4413	AMEX	VTV	Tue, Aug 10, 2021	140.22	141.30	139.98	141.19
4412	AMEX	VTV	Mon, Aug 9, 2021	140.08	140.30	139.64	140.09
4411	AMEX	VTV	Fri, Aug 6, 2021	139.84	140.41	139.69	140.18
4410	AMEX	VTV	Thu, Aug 5, 2021	139.12	139.36	138.84	139.31
4409	AMEX	VTV	Wed, Aug 4, 2021	139.31	139.78	138.66	138.66
4408	AMEX	VTV	Tue, Aug 3, 2021	138.92	140.21	138.04	140.16
4407	AMEX	VTV	Mon, Aug 2, 2021	139.39	140.33	138.64	138.70
4406	AMEX	VTV	Fri, Jul 30, 2021	139.22	139.74	138.68	138.85
4405	AMEX	VTV	Thu, Jul 29, 2021	139.23	139.87	139.04	139.49
4404	AMEX	VTV	Wed, Jul 28, 2021	138.77	139.00	137.91	138.40
4403	AMEX	VTV	Tue, Jul 27, 2021	138.05	138.82	137.51	138.73
4402	AMEX	VTV	Mon, Jul 26, 2021	137.99	138.87	137.95	138.62
4401	AMEX	VTV	Fri, Jul 23, 2021	137.99	138.29	137.52	138.19
4400	AMEX	VTV	Thu, Jul 22, 2021	138.00	138.00	137.06	137.53
4399	AMEX	VTV	Wed, Jul 21, 2021	137.45	138.22	137.38	137.98
4398	AMEX	VTV	Tue, Jul 20, 2021	134.80	137.20	134.61	136.67
4397	AMEX	VTV	Mon, Jul 19, 2021	135.14	135.57	133.51	134.50
4396	AMEX	VTV	Fri, Jul 16, 2021	138.47	138.47	136.81	136.99
4395	AMEX	VTV	Thu, Jul 15, 2021	137.29	138.28	137.13	138.04
4394	AMEX	VTV	Wed, Jul 14, 2021	138.33	138.85	137.43	138.02
4393	AMEX	VTV	Tue, Jul 13, 2021	138.68	139.01	138.03	138.09
4392	AMEX	VTV	Mon, Jul 12, 2021	138.11	139.16	137.66	139.10
4391	AMEX	VTV	Fri, Jul 9, 2021	137.58	138.65	137.47	138.51
4390	AMEX	VTV	Thu, Jul 8, 2021	136.22	137.07	134.50	136.53
4389	AMEX	VTV	Wed, Jul 7, 2021	137.15	137.96	136.79	137.91
4388	AMEX	VTV	Tue, Jul 6, 2021	138.61	138.61	136.46	137.38
4387	AMEX	VTV	Fri, Jul 2, 2021	138.54	138.94	138.16	138.82
4386	AMEX	VTV	Thu, Jul 1, 2021	137.93	138.55	137.77	138.39
4385	AMEX	VTV	Wed, Jun 30, 2021	136.76	137.64	136.76	137.46
4384	AMEX	VTV	Tue, Jun 29, 2021	137.61	137.93	136.75	136.92
4383	AMEX	VTV	Mon, Jun 28, 2021	137.87	137.87	136.83	137.25
4382	AMEX	VTV	Fri, Jun 25, 2021	137.25	138.01	136.98	137.86
4381	AMEX	VTV	Thu, Jun 24, 2021	136.71	137.14	136.38	136.99
4380	AMEX	VTV	Wed, Jun 23, 2021	137.28	137.50	136.71	135.97
4379	AMEX	VTV	Tue, Jun 22, 2021	137.14	137.57	136.47	137.17
4378	AMEX	VTV	Mon, Jun 21, 2021	135.43	137.12	135.37	137.08
4377	AMEX	VTV	Fri, Jun 18, 2021	135.69	135.82	134.44	134.52
4376	AMEX	VTV	Thu, Jun 17, 2021	139.00	139.11	136.35	137.17
4375	AMEX	VTV	Wed, Jun 16, 2021	139.80	139.80	138.34	138.88
4374	AMEX	VTV	Tue, Jun 15, 2021	139.69	140.14	139.29	139.85
4373	AMEX	VTV	Mon, Jun 14, 2021	140.32	140.32	138.98	139.68
4372	AMEX	VTV	Fri, Jun 11, 2021	140.63	140.71	139.82	140.37
4371	AMEX	VTV	Thu, Jun 10, 2021	141.03	141.30	140.17	140.27
4370	AMEX	VTV	Wed, Jun 9, 2021	140.91	140.91	140.27	140.32
4369	AMEX	VTV	Tue, Jun 8, 2021	140.97	140.97	140.07	140.78
4368	AMEX	VTV	Mon, Jun 7, 2021	141.41	141.42	140.74	140.97
4367	AMEX	VTV	Fri, Jun 4, 2021	141.31	141.33	140.73	141.17
4366	AMEX	VTV	Thu, Jun 3, 2021	139.94	140.96	139.65	140.72
4365	AMEX	VTV	Wed, Jun 2, 2021	140.52	140.57	139.78	140.44
4364	AMEX	VTV	Tue, Jun 1, 2021	141.00	141.08	139.90	140.09
4363	AMEX	VTV	Fri, May 28, 2021	140.32	140.33	139.69	139.95
4362	AMEX	VTV	Thu, May 27, 2021	140.11	140.40	139.46	139.75
4361	AMEX	VTV	Wed, May 26, 2021	139.19	139.42	138.54	139.27
4360	AMEX	VTV	Tue, May 25, 2021	140.17	140.23	138.81	139.01
4359	AMEX	VTV	Mon, May 24, 2021	140.06	140.25	139.51	139.88
4358	AMEX	VTV	Fri, May 21, 2021	139.32	140.12	138.98	139.31
4357	AMEX	VTV	Thu, May 20, 2021	138.24	139.31	137.81	138.81
4356	AMEX	VTV	Wed, May 19, 2021	137.62	138.13	136.31	138.13
4355	AMEX	VTV	Tue, May 18, 2021	140.14	140.35	138.87	138.94
4354	AMEX	VTV	Mon, May 17, 2021	140.12	140.63	139.75	140.28
4353	AMEX	VTV	Fri, May 14, 2021	139.34	140.51	139.31	140.16
4352	AMEX	VTV	Thu, May 13, 2021	136.66	139.25	136.58	138.62
4351	AMEX	VTV	Wed, May 12, 2021	138.83	139.09	136.56	136.67
4350	AMEX	VTV	Tue, May 11, 2021	139.65	140.17	138.22	138.91
4349	AMEX	VTV	Mon, May 10, 2021	141.36	142.28	140.76	140.81
4348	AMEX	VTV	Fri, May 7, 2021	139.29	140.75	139.01	140.61
4347	AMEX	VTV	Thu, May 6, 2021	138.52	139.64	137.97	139.60
4346	AMEX	VTV	Wed, May 5, 2021	138.10	138.65	137.56	138.40
4345	AMEX	VTV	Tue, May 4, 2021	137.02	137.70	136.42	137.70
4344	AMEX	VTV	Mon, May 3, 2021	136.97	137.83	136.78	137.31
4343	AMEX	VTV	Fri, Apr 30, 2021	136.32	136.49	135.71	135.98
4342	AMEX	VTV	Thu, Apr 29, 2021	136.12	136.86	135.79	136.82
4341	AMEX	VTV	Wed, Apr 28, 2021	135.64	135.87	135.36	135.63
4340	AMEX	VTV	Tue, Apr 27, 2021	135.25	135.56	134.78	135.38
4339	AMEX	VTV	Mon, Apr 26, 2021	135.50	135.81	134.99	135.12
4338	AMEX	VTV	Fri, Apr 23, 2021	134.30	135.72	134.08	135.30
4337	AMEX	VTV	Thu, Apr 22, 2021	135.50	135.50	134.02	134.27
4336	AMEX	VTV	Wed, Apr 21, 2021	134.00	135.50	133.78	135.39
4335	AMEX	VTV	Tue, Apr 20, 2021	134.51	134.53	133.59	133.99
4334	AMEX	VTV	Mon, Apr 19, 2021	135.06	135.38	134.66	135.02
4333	AMEX	VTV	Fri, Apr 16, 2021	135.18	135.57	134.96	135.35
4332	AMEX	VTV	Thu, Apr 15, 2021	134.28	134.63	133.78	134.57
4331	AMEX	VTV	Wed, Apr 14, 2021	133.23	134.30	133.14	133.80
4330	AMEX	VTV	Tue, Apr 13, 2021	133.23	133.49	132.54	133.28
4329	AMEX	VTV	Mon, Apr 12, 2021	133.50	133.94	133.34	133.71
4328	AMEX	VTV	Fri, Apr 9, 2021	133.07	133.65	132.79	133.62
4327	AMEX	VTV	Thu, Apr 8, 2021	132.95	132.95	132.27	132.85
4326	AMEX	VTV	Wed, Apr 7, 2021	133.22	133.53	132.57	133.02
4325	AMEX	VTV	Tue, Apr 6, 2021	133.08	133.56	132.90	133.06
4324	AMEX	VTV	Mon, Apr 5, 2021	133.14	133.58	132.83	133.19
4323	AMEX	VTV	Thu, Apr 1, 2021	131.47	132.16	131.11	132.12
4322	AMEX	VTV	Wed, Mar 31, 2021	132.02	132.22	131.36	131.46
4321	AMEX	VTV	Tue, Mar 30, 2021	132.11	132.40	131.73	132.06
4320	AMEX	VTV	Mon, Mar 29, 2021	131.55	132.61	131.23	132.11
4319	AMEX	VTV	Fri, Mar 26, 2021	131.19	132.45	130.63	132.31
4318	AMEX	VTV	Thu, Mar 25, 2021	128.51	130.46	127.70	130.21
4317	AMEX	VTV	Wed, Mar 24, 2021	129.84	130.94	129.38	128.68
4316	AMEX	VTV	Tue, Mar 23, 2021	130.30	130.69	128.94	129.29
4315	AMEX	VTV	Mon, Mar 22, 2021	130.53	131.17	130.11	130.88
4314	AMEX	VTV	Fri, Mar 19, 2021	131.18	131.44	129.83	130.74
4313	AMEX	VTV	Thu, Mar 18, 2021	131.99	132.87	131.01	131.31
4312	AMEX	VTV	Wed, Mar 17, 2021	131.49	131.85	130.62	131.82
4311	AMEX	VTV	Tue, Mar 16, 2021	131.98	132.00	130.97	131.26
4310	AMEX	VTV	Mon, Mar 15, 2021	131.92	132.21	130.87	132.10
4309	AMEX	VTV	Fri, Mar 12, 2021	131.20	131.83	131.01	131.79
4308	AMEX	VTV	Thu, Mar 11, 2021	130.81	131.50	130.26	130.60
4307	AMEX	VTV	Wed, Mar 10, 2021	129.29	131.10	129.29	130.67
4306	AMEX	VTV	Tue, Mar 9, 2021	129.63	130.39	128.86	128.94
4305	AMEX	VTV	Mon, Mar 8, 2021	128.69	130.76	128.25	129.41
4304	AMEX	VTV	Fri, Mar 5, 2021	126.57	128.28	124.87	127.91
4303	AMEX	VTV	Thu, Mar 4, 2021	126.33	127.12	123.58	125.13
4302	AMEX	VTV	Wed, Mar 3, 2021	126.35	127.53	126.21	126.33
4301	AMEX	VTV	Tue, Mar 2, 2021	126.70	127.16	126.21	126.33
4300	AMEX	VTV	Mon, Mar 1, 2021	125.66	127.38	125.66	126.62
4299	AMEX	VTV	Fri, Feb 26, 2021	125.75	125.80	123.63	123.92
4298	AMEX	VTV	Thu, Feb 25, 2021	128.09	128.10	125.19	125.61
4297	AMEX	VTV	Wed, Feb 24, 2021	126.31	128.16	126.08	127.81
4296	AMEX	VTV	Tue, Feb 23, 2021	126.07	126.50	125.09	126.12
4295	AMEX	VTV	Mon, Feb 22, 2021	124.45	126.07	124.45	125.73
4294	AMEX	VTV	Fri, Feb 19, 2021	124.93	125.23	124.77	124.84
4293	AMEX	VTV	Thu, Feb 18, 2021	124.52	124.74	123.93	124.47
4292	AMEX	VTV	Wed, Feb 17, 2021	124.52	125.19	123.96	125.13
4291	AMEX	VTV	Tue, Feb 16, 2021	125.02	125.18	124.38	124.66
4290	AMEX	VTV	Fri, Feb 12, 2021	123.52	124.52	123.52	124.47
4289	AMEX	VTV	Thu, Feb 11, 2021	124.30	124.37	123.01	123.87
4288	AMEX	VTV	Wed, Feb 10, 2021	124.44	124.49	123.33	124.02
4287	AMEX	VTV	Tue, Feb 9, 2021	123.63	124.05	123.22	123.87
4286	AMEX	VTV	Mon, Feb 8, 2021	123.23	123.92	123.21	123.92
4285	AMEX	VTV	Fri, Feb 5, 2021	123.13	123.20	122.51	122.78
4284	AMEX	VTV	Thu, Feb 4, 2021	121.00	122.21	120.85	122.14
4283	AMEX	VTV	Wed, Feb 3, 2021	120.27	121.05	120.06	120.85
4282	AMEX	VTV	Tue, Feb 2, 2021	120.01	121.13	119.83	120.39
4281	AMEX	VTV	Mon, Feb 1, 2021	118.96	119.35	118.05	118.87
4280	AMEX	VTV	Fri, Jan 29, 2021	119.55	120.00	117.47	118.02
4279	AMEX	VTV	Thu, Jan 28, 2021	119.32	121.12	119.07	120.02
4278	AMEX	VTV	Wed, Jan 27, 2021	120.05	120.23	118.05	118.49
4277	AMEX	VTV	Tue, Jan 26, 2021	122.24	122.39	121.33	121.45
4276	AMEX	VTV	Mon, Jan 25, 2021	121.30	121.94	120.67	121.82
4275	AMEX	VTV	Fri, Jan 22, 2021	121.65	122.14	121.16	121.82
4274	AMEX	VTV	Thu, Jan 21, 2021	123.14	123.39	122.32	122.56
4273	AMEX	VTV	Wed, Jan 20, 2021	123.10	123.39	122.52	123.16
4272	AMEX	VTV	Tue, Jan 19, 2021	123.15	123.26	122.60	122.85
4271	AMEX	VTV	Fri, Jan 15, 2021	122.58	122.84	121.46	122.33
4270	AMEX	VTV	Thu, Jan 14, 2021	123.47	124.14	123.05	123.53
4269	AMEX	VTV	Wed, Jan 13, 2021	122.92	123.35	122.50	122.97
4268	AMEX	VTV	Tue, Jan 12, 2021	122.55	123.16	122.21	122.88
4267	AMEX	VTV	Mon, Jan 11, 2021	121.32	122.58	121.24	122.37
4266	AMEX	VTV	Fri, Jan 8, 2021	122.36	122.42	120.95	122.16
4265	AMEX	VTV	Thu, Jan 7, 2021	122.00	122.62	121.63	122.07
4264	AMEX	VTV	Wed, Jan 6, 2021	118.76	121.89	118.76	121.17
4263	AMEX	VTV	Tue, Jan 5, 2021	117.38	118.82	117.07	118.32
4262	AMEX	VTV	Mon, Jan 4, 2021	119.29	119.37	116.35	117.44
4261	AMEX	VTV	Thu, Dec 31, 2020	117.96	119.11	117.58	118.96
4260	AMEX	VTV	Wed, Dec 30, 2020	117.68	118.34	117.65	117.93
4259	AMEX	VTV	Tue, Dec 29, 2020	118.23	118.29	117.19	117.55
4258	AMEX	VTV	Mon, Dec 28, 2020	118.01	118.50	117.54	117.68
4257	AMEX	VTV	Thu, Dec 24, 2020	117.26	117.48	116.68	117.30
4256	AMEX	VTV	Wed, Dec 23, 2020	117.51	118.37	117.50	117.06
4255	AMEX	VTV	Tue, Dec 22, 2020	117.63	117.67	116.83	116.86
4254	AMEX	VTV	Mon, Dec 21, 2020	117.02	118.11	116.08	117.73
4253	AMEX	VTV	Fri, Dec 18, 2020	118.99	119.08	117.60	118.30
4252	AMEX	VTV	Thu, Dec 17, 2020	118.86	119.02	118.48	118.94
4251	AMEX	VTV	Wed, Dec 16, 2020	118.67	118.72	118.10	118.42
4250	AMEX	VTV	Tue, Dec 15, 2020	117.80	118.79	117.29	118.61
4249	AMEX	VTV	Mon, Dec 14, 2020	119.31	119.31	116.95	116.97
4248	AMEX	VTV	Fri, Dec 11, 2020	118.09	118.51	117.52	118.26
4247	AMEX	VTV	Thu, Dec 10, 2020	118.54	118.79	118.17	118.55
4246	AMEX	VTV	Wed, Dec 9, 2020	119.36	119.60	118.38	118.94
4245	AMEX	VTV	Tue, Dec 8, 2020	117.75	119.12	117.71	118.94
4244	AMEX	VTV	Mon, Dec 7, 2020	118.77	118.81	117.98	118.40
4243	AMEX	VTV	Fri, Dec 4, 2020	118.03	119.16	118.03	119.15
4242	AMEX	VTV	Thu, Dec 3, 2020	117.50	118.21	117.25	117.71
4241	AMEX	VTV	Wed, Dec 2, 2020	116.43	117.63	116.43	117.48
4240	AMEX	VTV	Tue, Dec 1, 2020	117.06	117.92	116.65	116.74
4239	AMEX	VTV	Mon, Nov 30, 2020	116.49	116.70	115.36	115.70
4238	AMEX	VTV	Fri, Nov 27, 2020	117.14	117.41	116.56	116.96
4237	AMEX	VTV	Wed, Nov 25, 2020	117.32	117.40	116.47	116.97
4236	AMEX	VTV	Tue, Nov 24, 2020	116.57	117.91	116.46	117.70
4235	AMEX	VTV	Mon, Nov 23, 2020	114.67	115.51	114.44	115.28
4234	AMEX	VTV	Fri, Nov 20, 2020	114.28	114.57	113.69	113.88
4233	AMEX	VTV	Thu, Nov 19, 2020	113.93	114.52	113.28	114.42
4232	AMEX	VTV	Wed, Nov 18, 2020	115.99	116.35	114.26	114.26
4231	AMEX	VTV	Tue, Nov 17, 2020	115.22	116.01	114.64	115.65
4230	AMEX	VTV	Mon, Nov 16, 2020	116.32	116.32	115.08	116.19
4229	AMEX	VTV	Fri, Nov 13, 2020	112.88	114.52	112.88	114.26
4228	AMEX	VTV	Thu, Nov 12, 2020	112.81	113.00	111.35	112.15
4227	AMEX	VTV	Wed, Nov 11, 2020	114.75	114.75	113.10	113.60
4226	AMEX	VTV	Tue, Nov 10, 2020	113.12	114.28	112.50	114.05
4225	AMEX	VTV	Mon, Nov 9, 2020	113.90	115.21	112.33	112.39
4224	AMEX	VTV	Fri, Nov 6, 2020	108.56	108.79	107.82	108.05
4223	AMEX	VTV	Thu, Nov 5, 2020	108.07	109.26	108.01	108.36
4222	AMEX	VTV	Wed, Nov 4, 2020	106.55	108.55	105.90	106.61
4221	AMEX	VTV	Tue, Nov 3, 2020	105.88	107.00	105.72	106.28
4220	AMEX	VTV	Mon, Nov 2, 2020	103.95	104.68	103.00	104.48
4219	AMEX	VTV	Fri, Oct 30, 2020	101.99	102.61	101.08	102.61
4218	AMEX	VTV	Thu, Oct 29, 2020	101.55	103.28	100.68	102.38
4217	AMEX	VTV	Wed, Oct 28, 2020	102.84	103.72	101.60	101.75
4216	AMEX	VTV	Tue, Oct 27, 2020	106.15	106.15	104.75	104.78
4215	AMEX	VTV	Mon, Oct 26, 2020	107.10	107.15	105.22	106.20
4214	AMEX	VTV	Fri, Oct 23, 2020	108.56	108.77	107.67	108.29
4213	AMEX	VTV	Thu, Oct 22, 2020	106.84	108.34	106.84	108.18
4212	AMEX	VTV	Wed, Oct 21, 2020	107.07	107.56	106.74	106.80
4211	AMEX	VTV	Tue, Oct 20, 2020	107.38	108.18	106.97	107.14
4210	AMEX	VTV	Mon, Oct 19, 2020	108.54	108.85	106.64	106.89
4209	AMEX	VTV	Fri, Oct 16, 2020	108.33	108.92	108.14	108.36
4208	AMEX	VTV	Thu, Oct 15, 2020	106.70	108.11	106.51	108.06
4207	AMEX	VTV	Wed, Oct 14, 2020	108.24	108.79	107.66	107.79
4206	AMEX	VTV	Tue, Oct 13, 2020	108.88	109.13	107.92	108.27
4205	AMEX	VTV	Mon, Oct 12, 2020	108.81	109.55	108.60	109.30
4204	AMEX	VTV	Fri, Oct 9, 2020	108.93	109.12	108.20	108.51
4203	AMEX	VTV	Thu, Oct 8, 2020	107.57	108.35	107.53	108.32
4202	AMEX	VTV	Wed, Oct 7, 2020	106.19	107.37	106.17	106.99
4201	AMEX	VTV	Tue, Oct 6, 2020	106.64	107.47	105.16	105.33
4200	AMEX	VTV	Mon, Oct 5, 2020	105.44	106.44	105.38	106.33
4199	AMEX	VTV	Fri, Oct 2, 2020	103.11	105.34	103.11	104.68
4198	AMEX	VTV	Thu, Oct 1, 2020	104.95	105.30	103.93	104.58
4197	AMEX	VTV	Wed, Sep 30, 2020	103.94	105.43	103.89	104.51
4196	AMEX	VTV	Tue, Sep 29, 2020	104.45	104.54	103.20	103.57
4195	AMEX	VTV	Mon, Sep 28, 2020	104.02	104.97	103.99	104.45
4194	AMEX	VTV	Fri, Sep 25, 2020	101.27	103.11	101.11	102.89
4193	AMEX	VTV	Thu, Sep 24, 2020	102.09	103.42	101.22	101.76
4192	AMEX	VTV	Wed, Sep 23, 2020	104.51	104.87	102.21	102.33
4191	AMEX	VTV	Tue, Sep 22, 2020	104.26	104.94	103.65	104.26
4190	AMEX	VTV	Mon, Sep 21, 2020	104.97	105.03	102.92	104.17
4189	AMEX	VTV	Fri, Sep 18, 2020	107.43	107.53	106.04	106.49
4188	AMEX	VTV	Thu, Sep 17, 2020	106.67	107.71	106.12	107.30
4187	AMEX	VTV	Wed, Sep 16, 2020	107.58	108.84	107.35	107.77
4186	AMEX	VTV	Tue, Sep 15, 2020	107.79	108.01	106.94	107.10
4185	AMEX	VTV	Mon, Sep 14, 2020	106.74	107.82	106.61	107.30
4184	AMEX	VTV	Fri, Sep 11, 2020	105.77	106.40	105.19	106.00
4183	AMEX	VTV	Thu, Sep 10, 2020	107.08	107.34	105.11	105.29
4182	AMEX	VTV	Wed, Sep 9, 2020	106.41	107.75	106.29	106.84
4181	AMEX	VTV	Tue, Sep 8, 2020	107.06	107.06	105.40	105.61
4180	AMEX	VTV	Fri, Sep 4, 2020	108.26	108.71	106.18	107.52
4179	AMEX	VTV	Thu, Sep 3, 2020	109.68	110.55	106.75	107.53
4178	AMEX	VTV	Wed, Sep 2, 2020	107.89	109.83	107.64	109.49
4177	AMEX	VTV	Tue, Sep 1, 2020	107.53	107.62	107.00	107.61
4176	AMEX	VTV	Mon, Aug 31, 2020	108.50	108.50	107.63	107.63
4175	AMEX	VTV	Fri, Aug 28, 2020	108.21	108.58	107.53	108.54
4174	AMEX	VTV	Thu, Aug 27, 2020	107.12	108.12	107.12	107.72
4173	AMEX	VTV	Wed, Aug 26, 2020	107.00	107.10	106.34	106.83
4172	AMEX	VTV	Tue, Aug 25, 2020	107.73	107.81	106.72	107.12
4171	AMEX	VTV	Mon, Aug 24, 2020	106.27	107.26	105.89	107.26
4170	AMEX	VTV	Fri, Aug 21, 2020	105.44	105.86	105.25	105.72
4169	AMEX	VTV	Thu, Aug 20, 2020	105.55	105.96	105.41	105.63
4168	AMEX	VTV	Wed, Aug 19, 2020	106.70	107.12	105.95	106.24
4167	AMEX	VTV	Tue, Aug 18, 2020	106.94	107.14	106.43	106.57
4166	AMEX	VTV	Mon, Aug 17, 2020	107.33	107.33	106.78	106.88
4165	AMEX	VTV	Fri, Aug 14, 2020	106.65	107.54	106.51	107.25
4164	AMEX	VTV	Thu, Aug 13, 2020	107.12	107.38	106.67	106.97
4163	AMEX	VTV	Wed, Aug 12, 2020	107.98	108.11	107.44	107.82
4162	AMEX	VTV	Tue, Aug 11, 2020	108.22	108.67	106.70	107.03
4161	AMEX	VTV	Mon, Aug 10, 2020	106.27	107.14	106.27	107.11
4160	AMEX	VTV	Fri, Aug 7, 2020	104.62	106.06	104.54	106.06
4159	AMEX	VTV	Thu, Aug 6, 2020	104.70	104.97	104.35	104.84
4158	AMEX	VTV	Wed, Aug 5, 2020	104.89	105.09	104.63	104.89
4157	AMEX	VTV	Tue, Aug 4, 2020	103.42	104.18	103.36	104.12
4156	AMEX	VTV	Mon, Aug 3, 2020	103.65	103.97	103.06	103.63
4155	AMEX	VTV	Fri, Jul 31, 2020	103.31	103.41	101.94	103.31
4154	AMEX	VTV	Thu, Jul 30, 2020	103.59	103.85	102.68	103.63
4153	AMEX	VTV	Wed, Jul 29, 2020	103.70	104.85	103.50	104.61
4152	AMEX	VTV	Tue, Jul 28, 2020	103.39	104.12	103.32	103.55
4151	AMEX	VTV	Mon, Jul 27, 2020	103.64	103.64	102.84	103.57
4150	AMEX	VTV	Fri, Jul 24, 2020	104.22	104.47	103.17	103.58
4149	AMEX	VTV	Thu, Jul 23, 2020	104.59	105.25	104.16	104.55
4148	AMEX	VTV	Wed, Jul 22, 2020	103.88	104.73	103.66	104.62
4147	AMEX	VTV	Tue, Jul 21, 2020	103.56	104.59	103.40	104.11
4146	AMEX	VTV	Mon, Jul 20, 2020	103.50	103.66	102.74	102.89
4145	AMEX	VTV	Fri, Jul 17, 2020	103.90	104.15	103.43	103.71
4144	AMEX	VTV	Thu, Jul 16, 2020	102.90	103.87	102.64	103.53
4143	AMEX	VTV	Wed, Jul 15, 2020	103.46	103.69	102.79	103.32
4142	AMEX	VTV	Tue, Jul 14, 2020	100.18	102.17	99.80	102.03
4141	AMEX	VTV	Mon, Jul 13, 2020	100.82	101.92	100.31	100.51
4140	AMEX	VTV	Fri, Jul 10, 2020	98.32	100.26	98.32	100.19
4139	AMEX	VTV	Thu, Jul 9, 2020	99.96	100.00	97.63	98.37
4138	AMEX	VTV	Wed, Jul 8, 2020	99.89	100.38	99.19	100.08
4137	AMEX	VTV	Tue, Jul 7, 2020	100.26	100.46	99.60	99.77
4136	AMEX	VTV	Mon, Jul 6, 2020	101.46	101.69	100.60	100.99
4135	AMEX	VTV	Thu, Jul 2, 2020	100.82	101.47	99.83	100.01
4134	AMEX	VTV	Wed, Jul 1, 2020	99.99	100.57	99.30	99.55
4133	AMEX	VTV	Tue, Jun 30, 2020	98.38	100.13	98.24	99.59
4132	AMEX	VTV	Mon, Jun 29, 2020	97.64	98.48	97.06	98.47
4131	AMEX	VTV	Fri, Jun 26, 2020	98.49	98.50	96.43	96.93
4130	AMEX	VTV	Thu, Jun 25, 2020	97.50	99.10	97.06	99.03
4129	AMEX	VTV	Wed, Jun 24, 2020	100.67	100.67	98.07	97.99
4128	AMEX	VTV	Tue, Jun 23, 2020	102.54	102.58	101.50	101.59
4127	AMEX	VTV	Mon, Jun 22, 2020	101.15	101.67	100.48	101.46
4126	AMEX	VTV	Fri, Jun 19, 2020	103.75	103.93	101.07	101.54
4125	AMEX	VTV	Thu, Jun 18, 2020	101.55	102.56	101.30	102.27
4124	AMEX	VTV	Wed, Jun 17, 2020	103.66	103.66	102.10	102.32
4123	AMEX	VTV	Tue, Jun 16, 2020	104.79	104.92	101.69	103.44
4122	AMEX	VTV	Mon, Jun 15, 2020	98.23	101.97	97.78	101.47
4121	AMEX	VTV	Fri, Jun 12, 2020	102.12	102.26	98.73	100.67
4120	AMEX	VTV	Thu, Jun 11, 2020	102.72	103.31	98.93	99.24
4119	AMEX	VTV	Wed, Jun 10, 2020	107.99	108.09	106.05	106.13
4118	AMEX	VTV	Tue, Jun 9, 2020	108.75	109.16	107.79	108.15
4117	AMEX	VTV	Mon, Jun 8, 2020	109.04	110.22	108.83	110.16
4116	AMEX	VTV	Fri, Jun 5, 2020	108.39	109.43	107.89	108.25
4115	AMEX	VTV	Thu, Jun 4, 2020	104.20	105.29	104.08	105.18
4114	AMEX	VTV	Wed, Jun 3, 2020	103.83	105.01	103.60	104.71
4113	AMEX	VTV	Tue, Jun 2, 2020	102.12	102.67	101.80	102.66
4112	AMEX	VTV	Mon, Jun 1, 2020	101.21	102.02	100.94	101.65
4111	AMEX	VTV	Fri, May 29, 2020	100.93	101.63	99.72	101.40
4110	AMEX	VTV	Thu, May 28, 2020	102.78	102.92	101.18	101.41
4109	AMEX	VTV	Wed, May 27, 2020	101.47	101.93	100.12	101.90
4108	AMEX	VTV	Tue, May 26, 2020	99.71	100.41	99.45	99.59
4107	AMEX	VTV	Fri, May 22, 2020	97.12	97.24	96.44	97.17
4106	AMEX	VTV	Thu, May 21, 2020	97.65	98.09	96.85	97.17
4105	AMEX	VTV	Wed, May 20, 2020	97.61	98.32	97.34	97.86
4104	AMEX	VTV	Tue, May 19, 2020	97.73	97.77	96.31	96.31
4103	AMEX	VTV	Mon, May 18, 2020	97.11	98.54	96.95	97.97
4102	AMEX	VTV	Fri, May 15, 2020	93.76	94.59	93.19	94.30
4101	AMEX	VTV	Thu, May 14, 2020	91.84	94.37	90.98	94.32
4100	AMEX	VTV	Wed, May 13, 2020	94.63	94.65	92.21	92.91
4099	AMEX	VTV	Tue, May 12, 2020	97.33	97.55	94.95	94.95
4098	AMEX	VTV	Mon, May 11, 2020	96.78	97.51	96.24	96.97
4097	AMEX	VTV	Fri, May 8, 2020	96.78	97.72	96.43	97.59
4096	AMEX	VTV	Thu, May 7, 2020	95.78	96.54	95.28	95.40
4095	AMEX	VTV	Wed, May 6, 2020	96.64	96.77	94.63	94.69
4094	AMEX	VTV	Tue, May 5, 2020	96.70	97.32	96.08	96.11
4093	AMEX	VTV	Mon, May 4, 2020	95.07	95.72	94.33	95.57
4092	AMEX	VTV	Fri, May 1, 2020	97.13	97.17	95.44	95.89
4091	AMEX	VTV	Thu, Apr 30, 2020	99.77	99.83	95.86	98.56
4090	AMEX	VTV	Wed, Apr 29, 2020	100.76	101.48	99.93	100.72
4089	AMEX	VTV	Tue, Apr 28, 2020	99.88	100.24	98.46	98.81
4088	AMEX	VTV	Mon, Apr 27, 2020	97.05	98.80	96.92	98.36
4087	AMEX	VTV	Fri, Apr 24, 2020	95.70	96.72	94.96	96.37
4086	AMEX	VTV	Thu, Apr 23, 2020	95.41	96.82	95.17	95.20
4085	AMEX	VTV	Wed, Apr 22, 2020	95.42	95.70	94.65	95.03
4084	AMEX	VTV	Tue, Apr 21, 2020	94.29	95.14	93.47	93.61
4083	AMEX	VTV	Mon, Apr 20, 2020	96.50	97.95	96.15	96.28
4082	AMEX	VTV	Fri, Apr 17, 2020	97.47	98.56	96.56	98.19
4081	AMEX	VTV	Thu, Apr 16, 2020	95.26	95.32	93.83	94.87
4080	AMEX	VTV	Wed, Apr 15, 2020	95.47	95.56	94.17	95.02
4079	AMEX	VTV	Tue, Apr 14, 2020	97.44	98.10	96.46	97.74
4078	AMEX	VTV	Mon, Apr 13, 2020	96.92	97.49	94.51	95.53
4077	AMEX	VTV	Thu, Apr 9, 2020	96.60	98.73	96.29	97.37
4076	AMEX	VTV	Wed, Apr 8, 2020	92.56	95.79	91.78	95.30
4075	AMEX	VTV	Tue, Apr 7, 2020	94.54	94.97	91.57	91.59
4074	AMEX	VTV	Mon, Apr 6, 2020	89.45	92.04	88.96	91.25
4073	AMEX	VTV	Fri, Apr 3, 2020	87.16	88.06	85.18	86.11
4072	AMEX	VTV	Thu, Apr 2, 2020	84.78	87.90	84.76	87.44
4071	AMEX	VTV	Wed, Apr 1, 2020	85.64	86.76	84.40	85.23
4070	AMEX	VTV	Tue, Mar 31, 2020	90.67	91.15	88.65	89.06
4069	AMEX	VTV	Mon, Mar 30, 2020	88.62	91.16	87.95	90.81
4068	AMEX	VTV	Fri, Mar 27, 2020	87.62	90.64	87.00	88.11
4067	AMEX	VTV	Thu, Mar 26, 2020	85.84	91.21	85.82	90.50
4066	AMEX	VTV	Wed, Mar 25, 2020	84.50	89.13	82.89	85.06
4065	AMEX	VTV	Tue, Mar 24, 2020	80.58	84.42	80.52	84.27
4064	AMEX	VTV	Mon, Mar 23, 2020	79.44	79.65	75.55	76.76
4063	AMEX	VTV	Fri, Mar 20, 2020	84.47	85.09	79.93	80.05
4062	AMEX	VTV	Thu, Mar 19, 2020	83.71	85.87	81.20	84.03
4061	AMEX	VTV	Wed, Mar 18, 2020	84.51	86.95	80.43	84.98
4060	AMEX	VTV	Tue, Mar 17, 2020	86.27	90.59	84.04	90.20
4059	AMEX	VTV	Mon, Mar 16, 2020	85.86	90.62	84.25	84.52
4058	AMEX	VTV	Fri, Mar 13, 2020	92.11	95.32	87.60	95.05
4057	AMEX	VTV	Thu, Mar 12, 2020	90.00	93.28	87.00	87.09
4056	AMEX	VTV	Wed, Mar 11, 2020	99.18	99.64	95.63	96.81
4055	AMEX	VTV	Tue, Mar 10, 2020	101.38	102.02	96.85	101.97
4054	AMEX	VTV	Mon, Mar 9, 2020	98.31	100.94	96.96	97.71
4053	AMEX	VTV	Fri, Mar 6, 2020	104.65	106.67	103.95	106.17
4052	AMEX	VTV	Thu, Mar 5, 2020	108.99	109.73	106.98	107.98
4051	AMEX	VTV	Wed, Mar 4, 2020	109.34	111.70	108.28	111.67
4050	AMEX	VTV	Tue, Mar 3, 2020	110.16	111.71	106.02	106.95
4049	AMEX	VTV	Mon, Mar 2, 2020	106.00	110.03	104.81	110.01
4048	AMEX	VTV	Fri, Feb 28, 2020	103.94	105.60	102.28	105.50
4047	AMEX	VTV	Thu, Feb 27, 2020	110.00	111.27	106.99	107.01
4046	AMEX	VTV	Wed, Feb 26, 2020	113.20	114.21	111.73	111.73
4045	AMEX	VTV	Tue, Feb 25, 2020	116.69	116.84	112.33	112.70
4044	AMEX	VTV	Mon, Feb 24, 2020	117.01	117.63	116.11	116.36
4043	AMEX	VTV	Fri, Feb 21, 2020	120.02	120.16	119.57	120.03
4042	AMEX	VTV	Thu, Feb 20, 2020	120.44	120.82	119.60	120.55
4041	AMEX	VTV	Wed, Feb 19, 2020	120.59	120.88	120.42	120.67
4040	AMEX	VTV	Tue, Feb 18, 2020	120.74	120.83	119.85	120.30
4039	AMEX	VTV	Fri, Feb 14, 2020	121.26	121.39	120.48	120.92
4038	AMEX	VTV	Thu, Feb 13, 2020	120.93	121.37	120.56	121.10
4037	AMEX	VTV	Wed, Feb 12, 2020	121.49	121.71	121.11	121.42
4036	AMEX	VTV	Tue, Feb 11, 2020	120.91	121.28	120.80	120.94
4035	AMEX	VTV	Mon, Feb 10, 2020	119.81	120.45	119.78	120.45
4034	AMEX	VTV	Fri, Feb 7, 2020	120.38	120.50	119.91	120.05
4033	AMEX	VTV	Thu, Feb 6, 2020	121.14	121.25	120.61	120.76
4032	AMEX	VTV	Wed, Feb 5, 2020	119.60	120.77	119.55	120.69
4031	AMEX	VTV	Tue, Feb 4, 2020	118.62	119.13	118.54	118.66
4030	AMEX	VTV	Mon, Feb 3, 2020	117.42	118.16	117.11	117.27
4029	AMEX	VTV	Fri, Jan 31, 2020	118.40	118.42	116.44	116.85
4028	AMEX	VTV	Thu, Jan 30, 2020	117.71	119.09	117.38	118.97
4027	AMEX	VTV	Wed, Jan 29, 2020	119.29	119.40	118.45	118.45
4026	AMEX	VTV	Tue, Jan 28, 2020	118.51	119.36	118.44	118.98
4025	AMEX	VTV	Mon, Jan 27, 2020	118.18	118.66	118.00	118.13
4024	AMEX	VTV	Fri, Jan 24, 2020	121.12	121.12	119.29	119.80
4023	AMEX	VTV	Thu, Jan 23, 2020	120.67	121.01	120.05	120.96
4022	AMEX	VTV	Wed, Jan 22, 2020	121.21	121.35	120.91	121.03
4021	AMEX	VTV	Tue, Jan 21, 2020	121.04	121.26	120.75	120.90
4020	AMEX	VTV	Fri, Jan 17, 2020	121.41	121.53	121.24	121.37
4019	AMEX	VTV	Thu, Jan 16, 2020	120.95	121.24	120.76	121.24
4018	AMEX	VTV	Wed, Jan 15, 2020	120.11	120.74	120.03	120.45
4017	AMEX	VTV	Tue, Jan 14, 2020	119.96	120.53	119.85	120.26
4016	AMEX	VTV	Mon, Jan 13, 2020	119.80	120.10	119.49	120.10
4015	AMEX	VTV	Fri, Jan 10, 2020	120.19	120.26	119.45	119.60
4014	AMEX	VTV	Thu, Jan 9, 2020	119.95	120.03	119.62	120.00
4013	AMEX	VTV	Wed, Jan 8, 2020	119.21	119.96	119.11	119.45
4012	AMEX	VTV	Tue, Jan 7, 2020	119.35	119.37	118.97	119.17
4011	AMEX	VTV	Mon, Jan 6, 2020	118.93	119.68	118.77	119.63
4010	AMEX	VTV	Fri, Jan 3, 2020	119.23	119.83	119.09	119.48
4009	AMEX	VTV	Thu, Jan 2, 2020	120.37	120.44	119.79	120.44
4008	AMEX	VTV	Tue, Dec 31, 2019	119.40	119.93	119.22	119.85
4007	AMEX	VTV	Mon, Dec 30, 2019	120.20	120.28	119.40	119.55
4006	AMEX	VTV	Fri, Dec 27, 2019	120.35	120.35	119.92	120.10
4005	AMEX	VTV	Thu, Dec 26, 2019	119.99	120.14	119.80	120.10
4004	AMEX	VTV	Tue, Dec 24, 2019	119.93	119.94	119.69	119.81
4003	AMEX	VTV	Mon, Dec 23, 2019	120.92	120.92	120.69	119.86
4002	AMEX	VTV	Fri, Dec 20, 2019	120.60	121.02	120.49	120.75
4001	AMEX	VTV	Thu, Dec 19, 2019	119.92	120.15	119.83	120.04
4000	AMEX	VTV	Wed, Dec 18, 2019	120.02	120.08	119.71	119.79
3999	AMEX	VTV	Tue, Dec 17, 2019	119.96	120.08	119.81	119.88
3998	AMEX	VTV	Mon, Dec 16, 2019	119.71	120.09	119.61	119.77
3997	AMEX	VTV	Fri, Dec 13, 2019	119.22	119.75	118.64	118.93
3996	AMEX	VTV	Thu, Dec 12, 2019	118.03	119.50	117.96	119.29
3995	AMEX	VTV	Wed, Dec 11, 2019	117.86	118.12	117.68	117.96
3994	AMEX	VTV	Tue, Dec 10, 2019	117.73	117.96	117.33	117.69
3993	AMEX	VTV	Mon, Dec 9, 2019	117.96	118.17	117.77	117.80
3992	AMEX	VTV	Fri, Dec 6, 2019	117.91	118.36	117.77	118.09
3991	AMEX	VTV	Thu, Dec 5, 2019	117.09	117.21	116.51	117.11
3990	AMEX	VTV	Wed, Dec 4, 2019	116.45	117.12	116.27	116.87
3989	AMEX	VTV	Tue, Dec 3, 2019	116.05	116.19	115.34	116.02
3988	AMEX	VTV	Mon, Dec 2, 2019	117.81	117.81	116.91	117.00
3987	AMEX	VTV	Fri, Nov 29, 2019	117.86	117.96	117.52	117.65
3986	AMEX	VTV	Wed, Nov 27, 2019	117.95	118.12	117.65	118.01
3985	AMEX	VTV	Tue, Nov 26, 2019	117.71	117.79	117.43	117.75
3984	AMEX	VTV	Mon, Nov 25, 2019	117.32	117.66	117.24	117.62
3983	AMEX	VTV	Fri, Nov 22, 2019	116.82	117.05	116.59	116.96
3982	AMEX	VTV	Thu, Nov 21, 2019	116.56	116.67	116.02	116.54
3981	AMEX	VTV	Wed, Nov 20, 2019	116.60	116.72	115.87	116.43
3980	AMEX	VTV	Tue, Nov 19, 2019	117.31	117.31	116.60	116.82
3979	AMEX	VTV	Mon, Nov 18, 2019	116.85	117.10	116.71	117.01
3978	AMEX	VTV	Fri, Nov 15, 2019	116.60	116.99	116.36	116.98
3977	AMEX	VTV	Thu, Nov 14, 2019	116.07	116.21	115.65	116.11
3976	AMEX	VTV	Wed, Nov 13, 2019	115.89	116.40	115.68	116.20
3975	AMEX	VTV	Tue, Nov 12, 2019	116.43	116.77	116.05	116.29
3974	AMEX	VTV	Mon, Nov 11, 2019	116.18	116.33	116.02	116.28
3973	AMEX	VTV	Fri, Nov 8, 2019	116.26	116.70	115.85	116.70
3972	AMEX	VTV	Thu, Nov 7, 2019	116.34	116.73	116.13	116.32
3971	AMEX	VTV	Wed, Nov 6, 2019	115.74	115.95	115.45	115.79
3970	AMEX	VTV	Tue, Nov 5, 2019	115.71	115.89	115.46	115.64
3969	AMEX	VTV	Mon, Nov 4, 2019	115.56	115.73	115.35	115.52
3968	AMEX	VTV	Fri, Nov 1, 2019	114.28	114.95	114.28	114.89
3967	AMEX	VTV	Thu, Oct 31, 2019	113.96	113.96	113.05	113.74
3966	AMEX	VTV	Wed, Oct 30, 2019	114.12	114.28	113.54	114.20
3965	AMEX	VTV	Tue, Oct 29, 2019	113.60	114.23	113.46	113.98
3964	AMEX	VTV	Mon, Oct 28, 2019	113.63	114.07	113.51	113.63
3963	AMEX	VTV	Fri, Oct 25, 2019	112.73	113.44	112.73	113.18
3962	AMEX	VTV	Thu, Oct 24, 2019	113.24	113.30	112.42	112.73
3961	AMEX	VTV	Wed, Oct 23, 2019	112.65	113.08	112.44	113.05
3960	AMEX	VTV	Tue, Oct 22, 2019	112.63	113.34	112.43	112.77
3959	AMEX	VTV	Mon, Oct 21, 2019	112.18	112.46	112.09	112.40
3958	AMEX	VTV	Fri, Oct 18, 2019	111.50	111.93	111.40	111.67
3957	AMEX	VTV	Thu, Oct 17, 2019	111.79	112.01	111.47	111.74
3956	AMEX	VTV	Wed, Oct 16, 2019	111.37	111.74	111.27	111.35
3955	AMEX	VTV	Tue, Oct 15, 2019	110.90	111.81	110.49	111.46
3954	AMEX	VTV	Mon, Oct 14, 2019	110.44	110.58	110.23	110.43
3953	AMEX	VTV	Fri, Oct 11, 2019	110.55	111.55	110.53	110.53
3952	AMEX	VTV	Thu, Oct 10, 2019	108.63	109.84	108.62	109.46
3951	AMEX	VTV	Wed, Oct 9, 2019	108.60	109.10	108.28	108.72
3950	AMEX	VTV	Tue, Oct 8, 2019	108.91	109.19	107.86	107.90
3949	AMEX	VTV	Mon, Oct 7, 2019	109.83	110.45	109.50	109.64
3948	AMEX	VTV	Fri, Oct 4, 2019	108.80	110.19	108.80	110.14
3947	AMEX	VTV	Thu, Oct 3, 2019	108.01	108.66	106.88	108.66
3946	AMEX	VTV	Wed, Oct 2, 2019	109.48	109.58	107.61	108.06
3945	AMEX	VTV	Tue, Oct 1, 2019	111.98	112.13	109.90	110.01
3944	AMEX	VTV	Mon, Sep 30, 2019	111.40	111.95	111.40	111.62
3943	AMEX	VTV	Fri, Sep 27, 2019	111.64	111.88	110.76	111.29
3942	AMEX	VTV	Thu, Sep 26, 2019	111.66	111.69	110.83	111.33
3941	AMEX	VTV	Wed, Sep 25, 2019	111.23	111.78	110.96	111.64
3940	AMEX	VTV	Tue, Sep 24, 2019	112.23	112.32	110.87	111.23
3939	AMEX	VTV	Mon, Sep 23, 2019	111.66	112.21	111.50	111.97
3938	AMEX	VTV	Fri, Sep 20, 2019	112.37	112.62	111.68	111.93
3937	AMEX	VTV	Thu, Sep 19, 2019	112.39	112.71	111.99	112.12
3936	AMEX	VTV	Wed, Sep 18, 2019	112.01	112.27	111.42	112.23
3935	AMEX	VTV	Tue, Sep 17, 2019	112.05	112.21	111.81	112.20
3934	AMEX	VTV	Mon, Sep 16, 2019	112.22	112.61	111.92	112.20
3933	AMEX	VTV	Fri, Sep 13, 2019	113.29	113.63	113.03	113.16
3932	AMEX	VTV	Thu, Sep 12, 2019	113.01	113.34	112.50	113.03
3931	AMEX	VTV	Wed, Sep 11, 2019	112.14	112.92	111.71	112.89
3930	AMEX	VTV	Tue, Sep 10, 2019	111.21	112.04	111.21	112.04
3929	AMEX	VTV	Mon, Sep 9, 2019	111.04	111.47	110.91	111.43
3928	AMEX	VTV	Fri, Sep 6, 2019	110.58	110.82	110.32	110.61
3927	AMEX	VTV	Thu, Sep 5, 2019	110.17	110.91	110.11	110.41
3926	AMEX	VTV	Wed, Sep 4, 2019	108.97	109.23	108.75	109.17
3925	AMEX	VTV	Tue, Sep 3, 2019	107.87	108.20	107.28	108.12
3924	AMEX	VTV	Fri, Aug 30, 2019	108.86	109.08	108.26	108.52
3923	AMEX	VTV	Thu, Aug 29, 2019	108.03	108.48	107.60	108.24
3922	AMEX	VTV	Wed, Aug 28, 2019	105.95	107.16	105.81	107.11
3921	AMEX	VTV	Tue, Aug 27, 2019	107.36	107.50	106.01	106.15
3920	AMEX	VTV	Mon, Aug 26, 2019	106.63	106.81	106.03	106.81
3919	AMEX	VTV	Fri, Aug 23, 2019	107.94	108.40	105.25	105.81
3918	AMEX	VTV	Thu, Aug 22, 2019	108.63	108.93	107.90	108.37
3917	AMEX	VTV	Wed, Aug 21, 2019	108.48	108.49	108.11	108.29
3916	AMEX	VTV	Tue, Aug 20, 2019	108.56	108.67	107.56	107.62
3915	AMEX	VTV	Mon, Aug 19, 2019	108.70	108.99	108.48	108.70
3914	AMEX	VTV	Fri, Aug 16, 2019	106.62	107.76	106.60	107.57
3913	AMEX	VTV	Thu, Aug 15, 2019	106.18	106.47	105.21	106.03
3912	AMEX	VTV	Wed, Aug 14, 2019	107.64	107.68	105.92	105.95
3911	AMEX	VTV	Tue, Aug 13, 2019	107.70	109.73	107.55	109.09
3910	AMEX	VTV	Mon, Aug 12, 2019	108.58	108.70	107.45	107.80
3909	AMEX	VTV	Fri, Aug 9, 2019	109.43	109.65	108.41	109.13
3908	AMEX	VTV	Thu, Aug 8, 2019	108.57	109.77	108.42	109.74
3907	AMEX	VTV	Wed, Aug 7, 2019	107.10	108.36	105.97	108.03
3906	AMEX	VTV	Tue, Aug 6, 2019	107.66	108.35	106.85	108.26
3905	AMEX	VTV	Mon, Aug 5, 2019	108.56	108.74	106.29	107.03
3904	AMEX	VTV	Fri, Aug 2, 2019	110.34	110.47	109.31	110.00
3903	AMEX	VTV	Thu, Aug 1, 2019	111.81	112.65	110.32	110.60
3902	AMEX	VTV	Wed, Jul 31, 2019	112.94	113.02	111.19	111.84
3901	AMEX	VTV	Tue, Jul 30, 2019	112.71	112.98	112.44	112.98
3900	AMEX	VTV	Mon, Jul 29, 2019	113.21	113.36	113.07	113.15
3899	AMEX	VTV	Fri, Jul 26, 2019	112.74	113.24	112.55	113.17
3898	AMEX	VTV	Thu, Jul 25, 2019	113.03	113.03	112.28	112.60
3897	AMEX	VTV	Wed, Jul 24, 2019	112.39	113.06	112.34	113.06
3896	AMEX	VTV	Tue, Jul 23, 2019	112.18	112.65	111.98	112.61
3895	AMEX	VTV	Mon, Jul 22, 2019	111.89	111.92	111.43	111.74
3894	AMEX	VTV	Fri, Jul 19, 2019	112.58	112.65	111.72	111.79
3893	AMEX	VTV	Thu, Jul 18, 2019	111.61	112.45	111.55	112.30
3892	AMEX	VTV	Wed, Jul 17, 2019	112.67	112.71	111.76	111.76
3891	AMEX	VTV	Tue, Jul 16, 2019	112.95	112.99	112.55	112.66
3890	AMEX	VTV	Mon, Jul 15, 2019	113.16	113.16	112.74	112.92
3889	AMEX	VTV	Fri, Jul 12, 2019	112.77	113.06	112.49	113.04
3888	AMEX	VTV	Thu, Jul 11, 2019	112.53	112.69	112.06	112.54
3887	AMEX	VTV	Wed, Jul 10, 2019	112.35	112.74	112.09	112.23
3886	AMEX	VTV	Tue, Jul 9, 2019	111.69	112.10	111.65	112.04
3885	AMEX	VTV	Mon, Jul 8, 2019	112.26	112.48	111.90	112.11
3884	AMEX	VTV	Fri, Jul 5, 2019	112.38	112.70	111.88	112.59
3883	AMEX	VTV	Wed, Jul 3, 2019	112.19	112.77	112.15	112.77
3882	AMEX	VTV	Tue, Jul 2, 2019	111.73	111.90	111.27	111.89
3881	AMEX	VTV	Mon, Jul 1, 2019	112.06	112.14	111.20	111.69
3880	AMEX	VTV	Fri, Jun 28, 2019	110.72	111.12	110.62	110.92
3879	AMEX	VTV	Thu, Jun 27, 2019	110.13	110.48	110.06	110.28
3878	AMEX	VTV	Wed, Jun 26, 2019	111.21	111.28	110.54	109.84
3877	AMEX	VTV	Tue, Jun 25, 2019	111.58	111.58	110.94	111.01
3876	AMEX	VTV	Mon, Jun 24, 2019	111.63	111.83	111.42	111.48
3875	AMEX	VTV	Fri, Jun 21, 2019	111.63	112.14	111.49	111.60
3874	AMEX	VTV	Thu, Jun 20, 2019	111.64	111.85	110.79	111.67
3873	AMEX	VTV	Wed, Jun 19, 2019	110.52	110.96	110.36	110.71
3872	AMEX	VTV	Tue, Jun 18, 2019	109.94	110.87	109.88	110.43
3871	AMEX	VTV	Mon, Jun 17, 2019	109.77	109.80	109.40	109.50
3870	AMEX	VTV	Fri, Jun 14, 2019	109.72	109.98	109.40	109.72
3869	AMEX	VTV	Thu, Jun 13, 2019	109.66	109.94	109.41	109.78
3868	AMEX	VTV	Wed, Jun 12, 2019	109.47	109.61	109.15	109.32
3867	AMEX	VTV	Tue, Jun 11, 2019	110.11	110.32	109.32	109.47
3866	AMEX	VTV	Mon, Jun 10, 2019	109.70	110.02	109.50	109.52
3865	AMEX	VTV	Fri, Jun 7, 2019	108.99	109.64	108.89	109.17
3864	AMEX	VTV	Thu, Jun 6, 2019	108.16	108.95	107.94	108.63
3863	AMEX	VTV	Wed, Jun 5, 2019	107.70	108.01	107.16	107.96
3862	AMEX	VTV	Tue, Jun 4, 2019	106.17	107.36	106.12	107.30
3861	AMEX	VTV	Mon, Jun 3, 2019	104.37	105.46	104.35	105.20
3860	AMEX	VTV	Fri, May 31, 2019	104.59	104.80	104.15	104.21
3859	AMEX	VTV	Thu, May 30, 2019	105.90	106.16	105.21	105.61
3858	AMEX	VTV	Wed, May 29, 2019	105.78	105.89	104.94	105.64
3857	AMEX	VTV	Tue, May 28, 2019	107.74	107.88	106.20	106.23
3856	AMEX	VTV	Fri, May 24, 2019	107.87	107.98	107.27	107.67
3855	AMEX	VTV	Thu, May 23, 2019	107.68	107.68	106.70	107.38
3854	AMEX	VTV	Wed, May 22, 2019	108.58	108.79	108.25	108.55
3853	AMEX	VTV	Tue, May 21, 2019	108.64	109.06	108.53	108.90
3852	AMEX	VTV	Mon, May 20, 2019	107.86	108.56	107.74	108.08
3851	AMEX	VTV	Fri, May 17, 2019	107.90	109.05	107.79	108.24
3850	AMEX	VTV	Thu, May 16, 2019	108.19	109.27	108.12	108.67
3849	AMEX	VTV	Wed, May 15, 2019	106.96	108.07	106.74	107.80
3848	AMEX	VTV	Tue, May 14, 2019	107.18	108.23	107.02	107.57
3847	AMEX	VTV	Mon, May 13, 2019	107.41	107.62	106.41	106.89
3846	AMEX	VTV	Fri, May 10, 2019	108.04	109.32	106.97	109.07
3845	AMEX	VTV	Thu, May 9, 2019	107.93	108.65	107.22	108.44
3844	AMEX	VTV	Wed, May 8, 2019	108.87	109.38	108.52	108.69
3843	AMEX	VTV	Tue, May 7, 2019	109.70	109.81	108.29	108.98
3842	AMEX	VTV	Mon, May 6, 2019	109.48	110.78	109.43	110.63
3841	AMEX	VTV	Fri, May 3, 2019	110.63	111.11	110.51	111.00
3840	AMEX	VTV	Thu, May 2, 2019	110.34	110.63	109.57	110.15
3839	AMEX	VTV	Wed, May 1, 2019	111.39	111.40	110.40	110.40
3838	AMEX	VTV	Tue, Apr 30, 2019	111.02	111.36	110.45	111.25
3837	AMEX	VTV	Mon, Apr 29, 2019	110.56	111.04	110.52	110.78
3836	AMEX	VTV	Fri, Apr 26, 2019	109.87	110.51	109.84	110.50
3835	AMEX	VTV	Thu, Apr 25, 2019	109.90	110.22	109.35	109.95
3834	AMEX	VTV	Wed, Apr 24, 2019	110.51	110.59	110.12	110.32
3833	AMEX	VTV	Tue, Apr 23, 2019	109.98	110.69	109.81	110.63
3832	AMEX	VTV	Mon, Apr 22, 2019	109.62	109.96	109.55	109.86
3831	AMEX	VTV	Thu, Apr 18, 2019	110.09	110.09	109.52	109.86
3830	AMEX	VTV	Wed, Apr 17, 2019	110.47	110.50	109.66	109.83
3829	AMEX	VTV	Tue, Apr 16, 2019	110.23	110.34	109.87	110.10
3828	AMEX	VTV	Mon, Apr 15, 2019	110.00	110.08	109.63	109.86
3827	AMEX	VTV	Fri, Apr 12, 2019	109.95	110.27	109.56	109.98
3826	AMEX	VTV	Thu, Apr 11, 2019	109.50	109.61	109.01	109.29
3825	AMEX	VTV	Wed, Apr 10, 2019	109.15	109.32	108.90	109.27
3824	AMEX	VTV	Tue, Apr 9, 2019	109.26	109.28	108.72	108.97
3823	AMEX	VTV	Mon, Apr 8, 2019	109.46	109.69	109.24	109.68
3822	AMEX	VTV	Fri, Apr 5, 2019	109.32	109.61	109.14	109.60
3821	AMEX	VTV	Thu, Apr 4, 2019	108.75	109.15	108.70	109.12
3820	AMEX	VTV	Wed, Apr 3, 2019	109.09	109.12	108.38	108.64
3819	AMEX	VTV	Tue, Apr 2, 2019	108.96	108.98	108.42	108.62
3818	AMEX	VTV	Mon, Apr 1, 2019	108.32	109.00	108.26	108.89
3817	AMEX	VTV	Fri, Mar 29, 2019	107.60	107.71	107.10	107.63
3816	AMEX	VTV	Thu, Mar 28, 2019	106.94	107.29	106.34	107.02
3815	AMEX	VTV	Wed, Mar 27, 2019	107.95	108.16	106.94	106.72
3814	AMEX	VTV	Tue, Mar 26, 2019	107.71	108.18	107.34	107.94
3813	AMEX	VTV	Mon, Mar 25, 2019	107.09	107.52	106.57	107.03
3812	AMEX	VTV	Fri, Mar 22, 2019	108.42	108.70	107.03	107.21
3811	AMEX	VTV	Thu, Mar 21, 2019	107.81	109.26	107.79	109.01
3810	AMEX	VTV	Wed, Mar 20, 2019	109.00	109.07	108.04	108.14
3809	AMEX	VTV	Tue, Mar 19, 2019	109.73	109.99	108.75	109.13
3808	AMEX	VTV	Mon, Mar 18, 2019	108.82	109.34	108.81	109.30
3807	AMEX	VTV	Fri, Mar 15, 2019	108.47	109.04	108.40	108.73
3806	AMEX	VTV	Thu, Mar 14, 2019	108.37	108.67	108.17	108.31
3805	AMEX	VTV	Wed, Mar 13, 2019	107.98	108.72	107.67	108.39
3804	AMEX	VTV	Tue, Mar 12, 2019	107.52	107.94	107.47	107.63
3803	AMEX	VTV	Mon, Mar 11, 2019	106.35	107.38	106.35	107.36
3802	AMEX	VTV	Fri, Mar 8, 2019	105.55	106.06	105.29	105.99
3801	AMEX	VTV	Thu, Mar 7, 2019	106.73	106.75	105.81	106.18
3800	AMEX	VTV	Wed, Mar 6, 2019	107.58	107.58	106.73	106.86
3799	AMEX	VTV	Tue, Mar 5, 2019	107.87	107.87	107.33	107.56
3798	AMEX	VTV	Mon, Mar 4, 2019	108.67	108.75	106.84	107.81
3797	AMEX	VTV	Fri, Mar 1, 2019	108.46	108.69	107.80	108.31
3796	AMEX	VTV	Thu, Feb 28, 2019	108.08	108.12	107.68	107.76
3795	AMEX	VTV	Wed, Feb 27, 2019	108.05	108.30	107.72	108.13
3794	AMEX	VTV	Tue, Feb 26, 2019	108.26	108.68	108.14	108.23
3793	AMEX	VTV	Mon, Feb 25, 2019	108.73	109.06	108.35	108.40
3792	AMEX	VTV	Fri, Feb 22, 2019	108.04	108.34	107.83	108.23
3791	AMEX	VTV	Thu, Feb 21, 2019	107.82	107.95	107.34	107.77
3790	AMEX	VTV	Wed, Feb 20, 2019	107.69	108.21	107.51	108.06
3789	AMEX	VTV	Tue, Feb 19, 2019	107.16	107.98	107.11	107.73
3788	AMEX	VTV	Fri, Feb 15, 2019	106.75	107.46	106.73	107.46
3787	AMEX	VTV	Thu, Feb 14, 2019	105.98	106.46	105.49	105.92
3786	AMEX	VTV	Wed, Feb 13, 2019	106.40	106.77	106.19	106.40
3785	AMEX	VTV	Tue, Feb 12, 2019	105.44	106.29	105.41	106.09
3784	AMEX	VTV	Mon, Feb 11, 2019	104.90	104.97	104.51	104.73
3783	AMEX	VTV	Fri, Feb 8, 2019	104.37	104.69	103.72	104.68
3782	AMEX	VTV	Thu, Feb 7, 2019	105.08	105.19	103.99	104.74
3781	AMEX	VTV	Wed, Feb 6, 2019	105.41	105.76	105.39	105.63
3780	AMEX	VTV	Tue, Feb 5, 2019	105.62	105.78	105.23	105.58
3779	AMEX	VTV	Mon, Feb 4, 2019	105.04	105.46	104.49	105.45
3778	AMEX	VTV	Fri, Feb 1, 2019	105.05	105.37	104.65	105.03
3777	AMEX	VTV	Thu, Jan 31, 2019	103.86	104.95	103.50	104.76
3776	AMEX	VTV	Wed, Jan 30, 2019	103.50	104.56	103.09	104.16
3775	AMEX	VTV	Tue, Jan 29, 2019	103.01	103.42	102.83	103.18
3774	AMEX	VTV	Mon, Jan 28, 2019	102.84	103.02	102.29	102.99
3773	AMEX	VTV	Fri, Jan 25, 2019	103.65	104.04	103.42	103.60
3772	AMEX	VTV	Thu, Jan 24, 2019	102.96	103.27	102.48	103.04
3771	AMEX	VTV	Wed, Jan 23, 2019	103.28	103.54	102.18	103.13
3770	AMEX	VTV	Tue, Jan 22, 2019	103.36	103.46	102.16	102.84
3769	AMEX	VTV	Fri, Jan 18, 2019	103.32	104.08	103.05	103.96
3768	AMEX	VTV	Thu, Jan 17, 2019	101.44	102.88	101.44	102.54
3767	AMEX	VTV	Wed, Jan 16, 2019	101.63	102.19	101.58	101.80
3766	AMEX	VTV	Tue, Jan 15, 2019	100.59	101.54	100.58	101.46
3765	AMEX	VTV	Mon, Jan 14, 2019	100.25	100.84	100.15	100.55
3764	AMEX	VTV	Fri, Jan 11, 2019	100.40	101.02	100.18	101.00
3763	AMEX	VTV	Thu, Jan 10, 2019	99.91	101.08	99.63	100.80
3762	AMEX	VTV	Wed, Jan 9, 2019	100.63	100.84	99.94	100.44
3761	AMEX	VTV	Tue, Jan 8, 2019	100.38	100.50	99.43	100.26
3760	AMEX	VTV	Mon, Jan 7, 2019	99.06	100.24	98.55	99.53
3759	AMEX	VTV	Fri, Jan 4, 2019	97.45	99.23	97.25	98.96
3758	AMEX	VTV	Thu, Jan 3, 2019	97.55	97.73	96.02	96.19
3757	AMEX	VTV	Wed, Jan 2, 2019	96.49	98.26	96.38	98.00
3756	AMEX	VTV	Mon, Dec 31, 2018	97.55	97.95	96.86	97.95
3755	AMEX	VTV	Fri, Dec 28, 2018	97.58	98.26	96.64	96.99
3754	AMEX	VTV	Thu, Dec 27, 2018	94.94	97.09	93.66	97.09
3753	AMEX	VTV	Wed, Dec 26, 2018	92.69	96.15	91.62	96.11
3752	AMEX	VTV	Mon, Dec 24, 2018	94.31	94.71	92.26	92.30
3751	AMEX	VTV	Fri, Dec 21, 2018	97.25	98.91	95.45	95.72
3750	AMEX	VTV	Thu, Dec 20, 2018	98.12	98.73	96.28	97.21
3749	AMEX	VTV	Wed, Dec 19, 2018	99.81	101.46	97.86	98.57
3748	AMEX	VTV	Tue, Dec 18, 2018	100.85	101.16	99.03	99.72
3747	AMEX	VTV	Mon, Dec 17, 2018	101.65	102.05	99.50	100.11
3746	AMEX	VTV	Fri, Dec 14, 2018	102.97	103.43	101.80	102.09
3745	AMEX	VTV	Thu, Dec 13, 2018	104.12	104.47	103.36	103.80
3744	AMEX	VTV	Wed, Dec 12, 2018	104.64	105.06	103.76	103.81
3743	AMEX	VTV	Tue, Dec 11, 2018	104.73	105.07	102.88	103.42
3742	AMEX	VTV	Mon, Dec 10, 2018	103.63	103.90	101.38	103.52
3741	AMEX	VTV	Fri, Dec 7, 2018	105.72	106.36	103.29	103.69
3740	AMEX	VTV	Thu, Dec 6, 2018	104.94	105.86	103.11	105.84
3739	AMEX	VTV	Tue, Dec 4, 2018	109.28	109.41	106.17	106.35
3738	AMEX	VTV	Mon, Dec 3, 2018	109.95	110.15	108.71	109.43
3737	AMEX	VTV	Fri, Nov 30, 2018	107.70	108.78	107.70	108.61
3736	AMEX	VTV	Thu, Nov 29, 2018	107.65	108.39	107.31	107.79
3735	AMEX	VTV	Wed, Nov 28, 2018	106.50	108.07	106.06	108.07
3734	AMEX	VTV	Tue, Nov 27, 2018	105.44	106.20	105.23	106.20
3733	AMEX	VTV	Mon, Nov 26, 2018	105.11	105.84	105.02	105.78
3732	AMEX	VTV	Fri, Nov 23, 2018	104.19	104.79	104.00	104.31
3731	AMEX	VTV	Wed, Nov 21, 2018	105.04	105.64	104.82	104.83
3730	AMEX	VTV	Tue, Nov 20, 2018	105.78	106.02	104.37	104.71
3729	AMEX	VTV	Mon, Nov 19, 2018	107.41	107.73	106.25	106.82
3728	AMEX	VTV	Fri, Nov 16, 2018	106.74	107.90	106.70	107.55
3727	AMEX	VTV	Thu, Nov 15, 2018	105.53	107.14	105.59	106.98
3726	AMEX	VTV	Wed, Nov 14, 2018	107.56	107.66	105.31	106.01
3725	AMEX	VTV	Tue, Nov 13, 2018	107.17	107.90	106.55	106.85
3724	AMEX	VTV	Mon, Nov 12, 2018	108.35	108.48	106.74	106.94
3723	AMEX	VTV	Fri, Nov 9, 2018	108.82	108.92	107.88	108.38
3722	AMEX	VTV	Thu, Nov 8, 2018	108.97	109.55	108.75	109.20
3721	AMEX	VTV	Wed, Nov 7, 2018	108.35	109.35	107.91	109.29
3720	AMEX	VTV	Tue, Nov 6, 2018	106.85	107.51	106.76	107.45
3719	AMEX	VTV	Mon, Nov 5, 2018	105.97	107.14	105.97	106.89
3718	AMEX	VTV	Fri, Nov 2, 2018	106.68	106.75	104.83	105.67
3717	AMEX	VTV	Thu, Nov 1, 2018	105.47	106.00	105.22	105.86
3716	AMEX	VTV	Wed, Oct 31, 2018	105.30	106.15	105.00	105.17
3715	AMEX	VTV	Tue, Oct 30, 2018	103.11	104.62	103.00	104.46
3714	AMEX	VTV	Mon, Oct 29, 2018	103.94	104.80	101.68	102.95
3713	AMEX	VTV	Fri, Oct 26, 2018	103.13	103.90	101.88	102.81
3712	AMEX	VTV	Thu, Oct 25, 2018	103.52	104.87	103.05	104.21
3711	AMEX	VTV	Wed, Oct 24, 2018	105.49	105.53	102.60	102.87
3710	AMEX	VTV	Tue, Oct 23, 2018	104.84	106.10	104.01	105.57
3709	AMEX	VTV	Mon, Oct 22, 2018	107.22	107.31	106.01	106.20
3708	AMEX	VTV	Fri, Oct 19, 2018	107.02	107.83	106.75	106.98
3707	AMEX	VTV	Thu, Oct 18, 2018	107.64	108.13	106.38	106.93
3706	AMEX	VTV	Wed, Oct 17, 2018	107.73	108.33	106.87	107.97
3705	AMEX	VTV	Tue, Oct 16, 2018	106.66	107.96	106.43	107.80
3704	AMEX	VTV	Mon, Oct 15, 2018	106.11	106.85	105.90	105.90
3703	AMEX	VTV	Fri, Oct 12, 2018	106.73	106.86	104.94	106.20
3702	AMEX	VTV	Thu, Oct 11, 2018	107.77	108.05	104.83	105.46
3701	AMEX	VTV	Wed, Oct 10, 2018	110.81	111.04	108.02	108.12
3700	AMEX	VTV	Tue, Oct 9, 2018	111.12	111.46	110.69	110.99
3699	AMEX	VTV	Mon, Oct 8, 2018	110.77	111.47	110.55	111.33
3698	AMEX	VTV	Fri, Oct 5, 2018	111.43	111.65	110.50	110.98
3697	AMEX	VTV	Thu, Oct 4, 2018	111.40	111.62	110.61	111.33
3696	AMEX	VTV	Wed, Oct 3, 2018	111.87	112.05	111.35	111.55
3695	AMEX	VTV	Tue, Oct 2, 2018	111.14	111.58	110.95	111.41
3694	AMEX	VTV	Mon, Oct 1, 2018	111.22	111.50	110.87	111.15
3693	AMEX	VTV	Fri, Sep 28, 2018	110.45	110.91	110.10	110.68
3692	AMEX	VTV	Thu, Sep 27, 2018	111.55	112.05	111.34	110.72
3691	AMEX	VTV	Wed, Sep 26, 2018	112.10	112.35	111.30	111.47
3690	AMEX	VTV	Tue, Sep 25, 2018	112.74	112.74	111.92	111.98
3689	AMEX	VTV	Mon, Sep 24, 2018	113.13	113.14	112.40	112.52
3688	AMEX	VTV	Fri, Sep 21, 2018	113.48	113.49	113.18	113.26
3687	AMEX	VTV	Thu, Sep 20, 2018	112.67	113.24	112.67	113.09
3686	AMEX	VTV	Wed, Sep 19, 2018	111.94	112.48	111.83	112.21
3685	AMEX	VTV	Tue, Sep 18, 2018	111.59	112.20	111.44	111.98
3684	AMEX	VTV	Mon, Sep 17, 2018	111.64	111.82	111.40	111.53
3683	AMEX	VTV	Fri, Sep 14, 2018	111.57	111.66	111.29	111.61
3682	AMEX	VTV	Thu, Sep 13, 2018	111.27	111.59	111.05	111.40
3681	AMEX	VTV	Wed, Sep 12, 2018	110.76	111.15	110.71	110.90
3680	AMEX	VTV	Tue, Sep 11, 2018	110.39	110.95	110.18	110.75
3679	AMEX	VTV	Mon, Sep 10, 2018	110.82	111.08	110.57	110.62
3678	AMEX	VTV	Fri, Sep 7, 2018	110.35	110.62	110.05	110.39
3677	AMEX	VTV	Thu, Sep 6, 2018	110.83	111.07	110.28	110.69
3676	AMEX	VTV	Wed, Sep 5, 2018	110.48	110.88	110.30	110.82
3675	AMEX	VTV	Tue, Sep 4, 2018	110.63	110.73	110.22	110.62
3674	AMEX	VTV	Fri, Aug 31, 2018	110.66	110.93	110.30	110.72
3673	AMEX	VTV	Thu, Aug 30, 2018	111.24	111.36	110.66	110.84
3672	AMEX	VTV	Wed, Aug 29, 2018	111.18	111.58	110.94	111.45
3671	AMEX	VTV	Tue, Aug 28, 2018	111.33	111.39	111.02	111.15
3670	AMEX	VTV	Mon, Aug 27, 2018	110.73	111.21	110.66	111.14
3669	AMEX	VTV	Fri, Aug 24, 2018	110.05	110.42	109.99	110.33
3668	AMEX	VTV	Thu, Aug 23, 2018	110.02	110.19	109.71	109.84
3667	AMEX	VTV	Wed, Aug 22, 2018	110.20	110.32	109.98	110.07
3666	AMEX	VTV	Tue, Aug 21, 2018	110.38	110.71	110.07	110.35
3665	AMEX	VTV	Mon, Aug 20, 2018	110.03	110.33	109.98	110.21
3664	AMEX	VTV	Fri, Aug 17, 2018	109.23	110.13	109.23	109.89
3663	AMEX	VTV	Thu, Aug 16, 2018	108.83	109.61	108.83	109.36
3662	AMEX	VTV	Wed, Aug 15, 2018	108.37	108.39	107.65	108.22
3661	AMEX	VTV	Tue, Aug 14, 2018	108.42	109.00	108.42	108.87
3660	AMEX	VTV	Mon, Aug 13, 2018	108.87	108.91	108.04	108.16
3659	AMEX	VTV	Fri, Aug 10, 2018	108.92	109.08	108.45	108.78
3658	AMEX	VTV	Thu, Aug 9, 2018	109.82	109.85	109.45	109.50
3657	AMEX	VTV	Wed, Aug 8, 2018	109.77	109.88	109.55	109.74
3656	AMEX	VTV	Tue, Aug 7, 2018	109.67	109.99	109.60	109.80
3655	AMEX	VTV	Mon, Aug 6, 2018	109.14	109.63	108.96	109.44
3654	AMEX	VTV	Fri, Aug 3, 2018	108.41	109.13	108.40	109.13
3653	AMEX	VTV	Thu, Aug 2, 2018	107.51	108.46	107.46	108.38
3652	AMEX	VTV	Wed, Aug 1, 2018	108.56	108.68	107.96	108.14
3651	AMEX	VTV	Tue, Jul 31, 2018	108.60	108.85	108.40	108.66
3650	AMEX	VTV	Mon, Jul 30, 2018	108.34	108.61	108.11	108.24
3649	AMEX	VTV	Fri, Jul 27, 2018	108.47	108.69	107.91	108.31
3648	AMEX	VTV	Thu, Jul 26, 2018	108.44	108.92	108.44	108.60
3647	AMEX	VTV	Wed, Jul 25, 2018	107.45	108.31	107.24	108.26
3646	AMEX	VTV	Tue, Jul 24, 2018	107.27	107.68	107.20	107.51
3645	AMEX	VTV	Mon, Jul 23, 2018	106.61	107.08	106.60	106.99
3644	AMEX	VTV	Fri, Jul 20, 2018	106.76	106.85	106.54	106.65
3643	AMEX	VTV	Thu, Jul 19, 2018	107.02	107.05	106.51	106.74
3642	AMEX	VTV	Wed, Jul 18, 2018	106.85	107.33	106.82	107.26
3641	AMEX	VTV	Tue, Jul 17, 2018	106.44	107.03	106.33	106.87
3640	AMEX	VTV	Mon, Jul 16, 2018	106.45	106.58	106.23	106.55
3639	AMEX	VTV	Fri, Jul 13, 2018	106.26	106.62	106.11	106.45
3638	AMEX	VTV	Thu, Jul 12, 2018	106.34	106.62	105.99	106.39
3637	AMEX	VTV	Wed, Jul 11, 2018	106.14	106.23	105.63	105.76
3636	AMEX	VTV	Tue, Jul 10, 2018	106.44	106.73	106.38	106.66
3635	AMEX	VTV	Mon, Jul 9, 2018	105.57	106.30	105.51	106.19
3634	AMEX	VTV	Fri, Jul 6, 2018	104.55	105.42	104.38	105.19
3633	AMEX	VTV	Thu, Jul 5, 2018	104.33	104.59	103.87	104.57
3632	AMEX	VTV	Tue, Jul 3, 2018	104.39	104.56	103.68	103.84
3631	AMEX	VTV	Mon, Jul 2, 2018	103.19	104.03	103.10	103.98
3630	AMEX	VTV	Fri, Jun 29, 2018	104.22	104.85	103.80	103.83
3629	AMEX	VTV	Thu, Jun 28, 2018	103.24	104.06	102.95	103.78
3628	AMEX	VTV	Wed, Jun 27, 2018	104.19	104.82	103.30	103.34
3627	AMEX	VTV	Tue, Jun 26, 2018	104.22	104.33	103.77	103.97
3626	AMEX	VTV	Mon, Jun 25, 2018	104.56	104.67	103.34	104.02
3625	AMEX	VTV	Fri, Jun 22, 2018	105.14	105.33	104.86	104.91
3624	AMEX	VTV	Thu, Jun 21, 2018	105.69	105.69	104.99	104.58
3623	AMEX	VTV	Wed, Jun 20, 2018	106.11	106.23	105.60	105.79
3622	AMEX	VTV	Tue, Jun 19, 2018	105.21	105.95	105.17	105.83
3621	AMEX	VTV	Mon, Jun 18, 2018	105.80	106.13	105.56	106.08
3620	AMEX	VTV	Fri, Jun 15, 2018	106.31	106.59	105.61	106.47
3619	AMEX	VTV	Thu, Jun 14, 2018	107.00	107.08	106.39	106.53
3618	AMEX	VTV	Wed, Jun 13, 2018	107.18	107.23	106.57	106.62
3617	AMEX	VTV	Tue, Jun 12, 2018	107.36	107.40	106.78	107.08
3616	AMEX	VTV	Mon, Jun 11, 2018	107.16	107.51	107.12	107.21
3615	AMEX	VTV	Fri, Jun 8, 2018	106.67	107.11	106.50	107.09
3614	AMEX	VTV	Thu, Jun 7, 2018	106.66	106.93	106.39	106.73
3613	AMEX	VTV	Wed, Jun 6, 2018	105.74	106.47	105.54	106.46
3612	AMEX	VTV	Tue, Jun 5, 2018	105.53	105.64	105.09	105.51
3611	AMEX	VTV	Mon, Jun 4, 2018	105.60	105.88	105.39	105.52
3610	AMEX	VTV	Fri, Jun 1, 2018	104.89	105.35	104.75	105.23
3609	AMEX	VTV	Thu, May 31, 2018	105.05	105.05	104.03	104.24
3608	AMEX	VTV	Wed, May 30, 2018	104.25	105.38	104.25	105.16
3607	AMEX	VTV	Tue, May 29, 2018	104.41	104.61	103.10	103.67
3606	AMEX	VTV	Fri, May 25, 2018	105.23	105.37	104.89	105.16
3605	AMEX	VTV	Thu, May 24, 2018	105.60	105.74	104.74	105.52
3604	AMEX	VTV	Wed, May 23, 2018	105.36	105.84	105.09	105.82
3603	AMEX	VTV	Tue, May 22, 2018	106.18	106.41	105.75	105.86
3602	AMEX	VTV	Mon, May 21, 2018	105.72	106.20	105.72	105.99
3601	AMEX	VTV	Fri, May 18, 2018	105.44	105.50	105.07	105.12
3600	AMEX	VTV	Thu, May 17, 2018	105.47	105.96	105.21	105.53
3599	AMEX	VTV	Wed, May 16, 2018	105.22	105.76	105.12	105.57
3598	AMEX	VTV	Tue, May 15, 2018	105.29	105.34	104.81	105.15
3597	AMEX	VTV	Mon, May 14, 2018	105.76	106.01	105.45	105.64
3596	AMEX	VTV	Fri, May 11, 2018	105.24	105.62	105.02	105.45
3595	AMEX	VTV	Thu, May 10, 2018	104.50	105.28	104.38	105.12
3594	AMEX	VTV	Wed, May 9, 2018	103.60	104.33	103.30	104.14
3593	AMEX	VTV	Tue, May 8, 2018	103.22	103.46	102.61	103.26
3592	AMEX	VTV	Mon, May 7, 2018	103.43	103.74	103.04	103.29
3591	AMEX	VTV	Fri, May 4, 2018	101.57	103.42	101.36	103.09
3590	AMEX	VTV	Thu, May 3, 2018	102.06	102.31	100.67	101.99
3589	AMEX	VTV	Wed, May 2, 2018	103.18	103.36	102.23	102.38
3588	AMEX	VTV	Tue, May 1, 2018	103.36	103.47	102.41	103.42
3587	AMEX	VTV	Mon, Apr 30, 2018	105.05	105.23	103.58	103.61
3586	AMEX	VTV	Fri, Apr 27, 2018	104.72	104.95	104.36	104.75
3585	AMEX	VTV	Thu, Apr 26, 2018	104.27	104.99	104.00	104.60
3584	AMEX	VTV	Wed, Apr 25, 2018	103.86	104.29	103.03	104.09
3583	AMEX	VTV	Tue, Apr 24, 2018	105.44	105.65	103.31	103.98
3582	AMEX	VTV	Mon, Apr 23, 2018	104.99	105.14	104.39	104.86
3581	AMEX	VTV	Fri, Apr 20, 2018	105.48	105.58	104.31	104.73
3580	AMEX	VTV	Thu, Apr 19, 2018	105.36	105.68	104.85	105.33
3579	AMEX	VTV	Wed, Apr 18, 2018	105.81	105.95	105.50	105.51
3578	AMEX	VTV	Tue, Apr 17, 2018	105.67	105.82	105.31	105.54
3577	AMEX	VTV	Mon, Apr 16, 2018	104.67	105.26	104.33	104.88
3576	AMEX	VTV	Fri, Apr 13, 2018	104.97	104.99	103.50	103.96
3575	AMEX	VTV	Thu, Apr 12, 2018	103.94	104.75	103.93	104.33
3574	AMEX	VTV	Wed, Apr 11, 2018	103.40	103.99	103.17	103.36
3573	AMEX	VTV	Tue, Apr 10, 2018	103.78	104.40	103.30	104.03
3572	AMEX	VTV	Mon, Apr 9, 2018	102.69	103.98	102.31	102.43
3571	AMEX	VTV	Fri, Apr 6, 2018	103.50	103.97	101.26	102.05
3570	AMEX	VTV	Thu, Apr 5, 2018	103.93	104.56	103.69	104.21
3569	AMEX	VTV	Wed, Apr 4, 2018	100.93	103.70	100.60	103.51
3568	AMEX	VTV	Tue, Apr 3, 2018	101.44	102.48	100.90	102.32
3567	AMEX	VTV	Mon, Apr 2, 2018	102.87	103.08	99.79	100.91
3566	AMEX	VTV	Thu, Mar 29, 2018	102.49	103.70	102.20	103.18
3565	AMEX	VTV	Wed, Mar 28, 2018	102.24	102.89	101.58	101.94
3564	AMEX	VTV	Tue, Mar 27, 2018	103.66	104.03	101.38	101.94
3563	AMEX	VTV	Mon, Mar 26, 2018	102.09	103.36	101.36	103.24
3562	AMEX	VTV	Fri, Mar 23, 2018	102.89	103.18	100.37	100.47
3561	AMEX	VTV	Thu, Mar 22, 2018	104.46	104.73	102.53	102.67
3560	AMEX	VTV	Wed, Mar 21, 2018	105.93	106.88	105.74	105.28
3559	AMEX	VTV	Tue, Mar 20, 2018	106.17	106.45	105.77	105.95
3558	AMEX	VTV	Mon, Mar 19, 2018	107.03	107.03	105.36	106.00
3557	AMEX	VTV	Fri, Mar 16, 2018	107.07	107.74	107.07	107.22
3556	AMEX	VTV	Thu, Mar 15, 2018	107.18	107.51	106.75	106.96
3555	AMEX	VTV	Wed, Mar 14, 2018	108.24	108.33	106.76	106.98
3554	AMEX	VTV	Tue, Mar 13, 2018	108.83	109.08	107.51	107.74
3553	AMEX	VTV	Mon, Mar 12, 2018	108.80	109.08	108.23	108.41
3552	AMEX	VTV	Fri, Mar 9, 2018	107.64	108.78	107.43	108.76
3551	AMEX	VTV	Thu, Mar 8, 2018	106.90	107.04	106.29	106.95
3550	AMEX	VTV	Wed, Mar 7, 2018	105.80	106.78	105.64	106.64
3549	AMEX	VTV	Tue, Mar 6, 2018	107.07	107.23	106.20	106.81
3548	AMEX	VTV	Mon, Mar 5, 2018	104.91	106.98	104.79	106.67
3547	AMEX	VTV	Fri, Mar 2, 2018	104.28	105.66	103.95	105.45
3546	AMEX	VTV	Thu, Mar 1, 2018	106.42	107.13	104.38	104.97
3545	AMEX	VTV	Wed, Feb 28, 2018	108.26	108.47	106.35	106.39
3544	AMEX	VTV	Tue, Feb 27, 2018	109.06	109.56	107.73	107.74
3543	AMEX	VTV	Mon, Feb 26, 2018	108.12	108.99	107.85	108.94
3542	AMEX	VTV	Fri, Feb 23, 2018	106.52	107.62	106.28	107.62
3541	AMEX	VTV	Thu, Feb 22, 2018	106.33	107.14	105.73	106.00
3540	AMEX	VTV	Wed, Feb 21, 2018	106.72	107.74	105.91	105.92
3539	AMEX	VTV	Tue, Feb 20, 2018	107.00	107.37	106.25	106.60
3538	AMEX	VTV	Fri, Feb 16, 2018	107.10	108.42	107.00	107.56
3537	AMEX	VTV	Thu, Feb 15, 2018	107.01	107.43	105.92	107.43
3536	AMEX	VTV	Wed, Feb 14, 2018	104.51	106.42	104.44	106.32
3535	AMEX	VTV	Tue, Feb 13, 2018	104.11	105.20	103.86	105.00
3534	AMEX	VTV	Mon, Feb 12, 2018	104.12	105.35	103.49	104.69
3533	AMEX	VTV	Fri, Feb 9, 2018	103.08	104.15	100.09	103.38
3532	AMEX	VTV	Thu, Feb 8, 2018	105.79	105.93	101.78	101.83
3531	AMEX	VTV	Wed, Feb 7, 2018	105.60	107.40	105.33	105.69
3530	AMEX	VTV	Tue, Feb 6, 2018	102.45	106.15	102.01	105.95
3529	AMEX	VTV	Mon, Feb 5, 2018	107.99	108.87	103.60	104.30
3528	AMEX	VTV	Fri, Feb 2, 2018	110.75	111.14	108.92	108.95
3527	AMEX	VTV	Thu, Feb 1, 2018	111.00	111.91	110.94	111.47
3526	AMEX	VTV	Wed, Jan 31, 2018	111.72	111.88	110.78	111.33
3525	AMEX	VTV	Tue, Jan 30, 2018	111.74	112.17	111.21	111.29
3524	AMEX	VTV	Mon, Jan 29, 2018	113.13	113.46	112.64	112.66
3523	AMEX	VTV	Fri, Jan 26, 2018	112.41	113.28	112.33	113.26
3522	AMEX	VTV	Thu, Jan 25, 2018	112.29	112.30	111.70	112.03
3521	AMEX	VTV	Wed, Jan 24, 2018	112.01	112.42	111.37	111.89
3520	AMEX	VTV	Tue, Jan 23, 2018	111.66	111.80	111.35	111.67
3519	AMEX	VTV	Mon, Jan 22, 2018	110.67	111.73	110.67	111.71
3518	AMEX	VTV	Fri, Jan 19, 2018	110.65	110.84	110.37	110.83
3517	AMEX	VTV	Thu, Jan 18, 2018	110.72	110.83	110.30	110.48
3516	AMEX	VTV	Wed, Jan 17, 2018	110.10	110.88	109.77	110.67
3515	AMEX	VTV	Tue, Jan 16, 2018	110.62	110.86	109.38	109.70
3514	AMEX	VTV	Fri, Jan 12, 2018	109.61	110.12	109.50	110.05
3513	AMEX	VTV	Thu, Jan 11, 2018	108.80	109.28	108.64	109.26
3512	AMEX	VTV	Wed, Jan 10, 2018	108.41	108.71	108.12	108.51
3511	AMEX	VTV	Tue, Jan 9, 2018	108.49	108.90	108.41	108.57
3510	AMEX	VTV	Mon, Jan 8, 2018	108.21	108.38	107.92	108.32
3509	AMEX	VTV	Fri, Jan 5, 2018	108.04	108.27	107.71	108.21
3508	AMEX	VTV	Thu, Jan 4, 2018	107.30	107.90	107.26	107.68
3507	AMEX	VTV	Wed, Jan 3, 2018	106.73	107.12	106.59	107.06
3506	AMEX	VTV	Tue, Jan 2, 2018	106.67	106.75	106.33	106.65
3505	AMEX	VTV	Fri, Dec 29, 2017	106.93	106.97	106.20	106.32
3504	AMEX	VTV	Thu, Dec 28, 2017	106.60	106.73	106.41	106.67
3503	AMEX	VTV	Wed, Dec 27, 2017	106.49	106.53	106.25	106.39
3502	AMEX	VTV	Tue, Dec 26, 2017	106.41	106.65	106.26	106.36
3501	AMEX	VTV	Fri, Dec 22, 2017	106.62	106.62	106.16	106.44
3500	AMEX	VTV	Thu, Dec 21, 2017	106.45	106.73	106.23	106.45
3499	AMEX	VTV	Wed, Dec 20, 2017	107.15	107.23	106.64	106.11
3498	AMEX	VTV	Tue, Dec 19, 2017	107.28	107.44	106.69	106.72
3497	AMEX	VTV	Mon, Dec 18, 2017	107.03	107.37	106.95	107.03
3496	AMEX	VTV	Fri, Dec 15, 2017	105.99	106.69	105.96	106.43
3495	AMEX	VTV	Thu, Dec 14, 2017	106.33	106.50	105.55	105.58
3494	AMEX	VTV	Wed, Dec 13, 2017	106.42	106.63	106.18	106.22
3493	AMEX	VTV	Tue, Dec 12, 2017	106.15	106.60	106.11	106.41
3492	AMEX	VTV	Mon, Dec 11, 2017	105.79	106.05	105.66	106.02
3491	AMEX	VTV	Fri, Dec 8, 2017	105.40	105.75	105.22	105.73
3490	AMEX	VTV	Thu, Dec 7, 2017	104.70	105.21	104.63	105.02
3489	AMEX	VTV	Wed, Dec 6, 2017	104.82	105.12	104.76	104.82
3488	AMEX	VTV	Tue, Dec 5, 2017	105.80	105.80	104.86	104.95
3487	AMEX	VTV	Mon, Dec 4, 2017	106.07	106.43	105.50	105.12
3486	AMEX	VTV	Fri, Dec 1, 2017	105.23	105.47	103.66	105.16
3485	AMEX	VTV	Thu, Nov 30, 2017	104.87	105.81	104.71	105.23
3484	AMEX	VTV	Wed, Nov 29, 2017	103.83	104.61	103.83	104.41
3483	AMEX	VTV	Tue, Nov 28, 2017	102.36	103.68	102.33	103.65
3482	AMEX	VTV	Mon, Nov 27, 2017	102.20	102.35	102.10	102.15
3481	AMEX	VTV	Fri, Nov 24, 2017	102.30	102.34	102.11	102.13
3480	AMEX	VTV	Wed, Nov 22, 2017	102.20	102.24	102.00	102.04
3479	AMEX	VTV	Tue, Nov 21, 2017	102.10	102.28	102.00	102.15
3478	AMEX	VTV	Mon, Nov 20, 2017	101.60	101.83	101.44	101.75
3477	AMEX	VTV	Fri, Nov 17, 2017	101.45	101.67	101.41	101.52
3476	AMEX	VTV	Thu, Nov 16, 2017	101.46	101.89	101.36	101.73
3475	AMEX	VTV	Wed, Nov 15, 2017	100.95	101.26	100.67	101.00
3474	AMEX	VTV	Tue, Nov 14, 2017	101.34	101.42	100.94	101.42
3473	AMEX	VTV	Mon, Nov 13, 2017	101.33	101.73	101.25	101.66
3472	AMEX	VTV	Fri, Nov 10, 2017	101.55	101.62	101.34	101.56
3471	AMEX	VTV	Thu, Nov 9, 2017	101.55	101.75	101.00	101.67
3470	AMEX	VTV	Wed, Nov 8, 2017	101.87	102.05	101.64	102.02
3469	AMEX	VTV	Tue, Nov 7, 2017	102.31	102.38	101.78	102.01
3468	AMEX	VTV	Mon, Nov 6, 2017	102.19	102.24	102.02	102.12
3467	AMEX	VTV	Fri, Nov 3, 2017	102.12	102.25	101.90	102.21
3466	AMEX	VTV	Thu, Nov 2, 2017	101.95	102.21	101.47	102.18
3465	AMEX	VTV	Wed, Nov 1, 2017	102.06	102.34	101.83	101.95
3464	AMEX	VTV	Tue, Oct 31, 2017	101.87	101.87	101.61	101.65
3463	AMEX	VTV	Mon, Oct 30, 2017	102.05	102.09	101.62	101.70
3462	AMEX	VTV	Fri, Oct 27, 2017	102.23	102.48	102.02	102.33
3461	AMEX	VTV	Thu, Oct 26, 2017	102.22	102.40	102.08	102.08
3460	AMEX	VTV	Wed, Oct 25, 2017	102.36	102.36	101.34	101.83
3459	AMEX	VTV	Tue, Oct 24, 2017	102.46	102.55	102.26	102.41
3458	AMEX	VTV	Mon, Oct 23, 2017	102.60	102.66	102.22	102.24
3457	AMEX	VTV	Fri, Oct 20, 2017	102.18	102.48	102.00	102.48
3456	AMEX	VTV	Thu, Oct 19, 2017	101.20	101.76	101.19	101.76
3455	AMEX	VTV	Wed, Oct 18, 2017	101.52	101.59	101.41	101.51
3454	AMEX	VTV	Tue, Oct 17, 2017	101.21	101.28	100.84	101.25
3453	AMEX	VTV	Mon, Oct 16, 2017	101.11	101.25	100.95	101.12
3452	AMEX	VTV	Fri, Oct 13, 2017	101.00	101.17	100.82	100.95
3451	AMEX	VTV	Thu, Oct 12, 2017	101.04	101.12	100.81	100.93
3450	AMEX	VTV	Wed, Oct 11, 2017	101.11	101.16	100.98	101.16
3449	AMEX	VTV	Tue, Oct 10, 2017	101.11	101.27	100.96	101.18
3448	AMEX	VTV	Mon, Oct 9, 2017	101.21	101.25	100.70	100.84
3447	AMEX	VTV	Fri, Oct 6, 2017	101.16	101.21	100.88	101.11
3446	AMEX	VTV	Thu, Oct 5, 2017	100.87	101.34	100.80	101.27
3445	AMEX	VTV	Wed, Oct 4, 2017	100.61	100.92	100.59	100.80
3444	AMEX	VTV	Tue, Oct 3, 2017	100.52	100.71	100.40	100.68
3443	AMEX	VTV	Mon, Oct 2, 2017	99.90	100.45	99.80	100.45
3442	AMEX	VTV	Fri, Sep 29, 2017	99.57	99.85	99.46	99.82
3441	AMEX	VTV	Thu, Sep 28, 2017	99.46	99.69	99.34	99.64
3440	AMEX	VTV	Wed, Sep 27, 2017	99.69	99.69	99.11	99.53
3439	AMEX	VTV	Tue, Sep 26, 2017	99.41	99.46	99.22	99.25
3438	AMEX	VTV	Mon, Sep 25, 2017	99.14	99.43	98.92	99.32
3437	AMEX	VTV	Fri, Sep 22, 2017	99.03	99.25	98.94	99.18
3436	AMEX	VTV	Thu, Sep 21, 2017	99.84	100.00	99.73	99.11
3435	AMEX	VTV	Wed, Sep 20, 2017	99.87	99.98	99.59	99.94
3434	AMEX	VTV	Tue, Sep 19, 2017	99.61	99.82	99.55	99.76
3433	AMEX	VTV	Mon, Sep 18, 2017	99.27	99.58	99.24	99.58
3432	AMEX	VTV	Fri, Sep 15, 2017	98.88	99.17	98.76	99.14
3431	AMEX	VTV	Thu, Sep 14, 2017	98.72	98.95	98.69	98.90
3430	AMEX	VTV	Wed, Sep 13, 2017	98.52	98.79	98.40	98.79
3429	AMEX	VTV	Tue, Sep 12, 2017	98.29	98.62	98.29	98.60
3428	AMEX	VTV	Mon, Sep 11, 2017	97.52	98.18	97.52	98.14
3427	AMEX	VTV	Fri, Sep 8, 2017	96.81	97.13	96.72	96.96
3426	AMEX	VTV	Thu, Sep 7, 2017	97.37	97.37	96.74	96.94
3425	AMEX	VTV	Wed, Sep 6, 2017	97.31	97.40	97.13	97.25
3424	AMEX	VTV	Tue, Sep 5, 2017	97.59	97.61	96.62	96.92
3423	AMEX	VTV	Fri, Sep 1, 2017	97.76	98.07	97.67	97.88
3422	AMEX	VTV	Thu, Aug 31, 2017	97.48	97.76	97.34	97.59
3421	AMEX	VTV	Wed, Aug 30, 2017	96.97	97.35	96.85	97.21
3420	AMEX	VTV	Tue, Aug 29, 2017	96.43	97.09	96.40	97.00
3419	AMEX	VTV	Mon, Aug 28, 2017	97.34	97.35	96.78	96.99
3418	AMEX	VTV	Fri, Aug 25, 2017	97.12	97.48	97.12	97.16
3417	AMEX	VTV	Thu, Aug 24, 2017	97.14	97.24	96.79	96.85
3416	AMEX	VTV	Wed, Aug 23, 2017	96.84	97.23	96.80	96.95
3415	AMEX	VTV	Tue, Aug 22, 2017	96.66	97.30	96.60	97.20
3414	AMEX	VTV	Mon, Aug 21, 2017	96.25	96.44	96.02	96.36
3413	AMEX	VTV	Fri, Aug 18, 2017	96.24	96.86	96.11	96.28
3412	AMEX	VTV	Thu, Aug 17, 2017	97.68	97.79	96.48	96.49
3411	AMEX	VTV	Wed, Aug 16, 2017	98.04	98.22	97.78	97.91
3410	AMEX	VTV	Tue, Aug 15, 2017	98.10	98.10	97.75	97.88
3409	AMEX	VTV	Mon, Aug 14, 2017	97.59	98.06	97.53	97.89
3408	AMEX	VTV	Fri, Aug 11, 2017	97.15	97.33	96.91	97.04
3407	AMEX	VTV	Thu, Aug 10, 2017	97.95	97.95	97.13	97.15
3406	AMEX	VTV	Wed, Aug 9, 2017	98.13	98.30	97.93	98.28
3405	AMEX	VTV	Tue, Aug 8, 2017	98.37	98.91	98.16	98.32
3404	AMEX	VTV	Mon, Aug 7, 2017	98.51	98.53	98.33	98.50
3403	AMEX	VTV	Fri, Aug 4, 2017	98.50	98.61	98.41	98.48
3402	AMEX	VTV	Thu, Aug 3, 2017	98.26	98.35	98.15	98.24
3401	AMEX	VTV	Wed, Aug 2, 2017	98.14	98.29	97.93	98.28
3400	AMEX	VTV	Tue, Aug 1, 2017	98.37	98.38	98.07	98.29
3399	AMEX	VTV	Mon, Jul 31, 2017	98.09	98.26	97.96	98.05
3398	AMEX	VTV	Fri, Jul 28, 2017	97.80	97.95	97.62	97.87
3397	AMEX	VTV	Thu, Jul 27, 2017	97.95	98.03	97.55	97.96
3396	AMEX	VTV	Wed, Jul 26, 2017	98.21	98.21	97.69	97.80
3395	AMEX	VTV	Tue, Jul 25, 2017	98.06	98.20	97.84	98.00
3394	AMEX	VTV	Mon, Jul 24, 2017	97.67	97.67	97.39	97.54
3393	AMEX	VTV	Fri, Jul 21, 2017	97.59	97.81	97.37	97.69
3392	AMEX	VTV	Thu, Jul 20, 2017	97.94	98.01	97.66	97.87
3391	AMEX	VTV	Wed, Jul 19, 2017	97.47	97.79	97.41	97.79
3390	AMEX	VTV	Tue, Jul 18, 2017	97.35	97.38	97.02	97.37
3389	AMEX	VTV	Mon, Jul 17, 2017	97.46	97.67	97.37	97.52
3388	AMEX	VTV	Fri, Jul 14, 2017	97.11	97.72	96.95	97.53
3387	AMEX	VTV	Thu, Jul 13, 2017	97.11	97.23	96.92	97.20
3386	AMEX	VTV	Wed, Jul 12, 2017	96.85	97.15	96.85	97.02
3385	AMEX	VTV	Tue, Jul 11, 2017	96.66	96.70	96.03	96.46
3384	AMEX	VTV	Mon, Jul 10, 2017	96.64	96.84	96.54	96.68
3383	AMEX	VTV	Fri, Jul 7, 2017	96.52	96.80	96.32	96.74
3382	AMEX	VTV	Thu, Jul 6, 2017	96.93	96.98	96.21	96.28
3381	AMEX	VTV	Wed, Jul 5, 2017	97.35	97.37	96.82	97.18
3380	AMEX	VTV	Mon, Jul 3, 2017	96.93	97.60	96.93	97.19
3379	AMEX	VTV	Fri, Jun 30, 2017	96.78	96.88	96.39	96.56
3378	AMEX	VTV	Thu, Jun 29, 2017	97.22	97.27	95.89	96.33
3377	AMEX	VTV	Wed, Jun 28, 2017	96.63	97.02	96.63	96.86
3376	AMEX	VTV	Tue, Jun 27, 2017	96.58	96.82	96.11	96.11
3375	AMEX	VTV	Mon, Jun 26, 2017	96.68	96.94	96.50	96.63
3374	AMEX	VTV	Fri, Jun 23, 2017	96.46	96.58	96.21	96.36
3373	AMEX	VTV	Thu, Jun 22, 2017	97.05	97.22	96.88	96.34
3372	AMEX	VTV	Wed, Jun 21, 2017	97.44	97.48	96.84	96.98
3371	AMEX	VTV	Tue, Jun 20, 2017	97.78	97.83	97.37	97.37
3370	AMEX	VTV	Mon, Jun 19, 2017	97.74	98.07	97.72	98.00
3369	AMEX	VTV	Fri, Jun 16, 2017	97.35	97.48	97.01	97.48
3368	AMEX	VTV	Thu, Jun 15, 2017	97.01	97.38	96.98	97.34
3367	AMEX	VTV	Wed, Jun 14, 2017	97.62	97.62	97.16	97.48
3366	AMEX	VTV	Tue, Jun 13, 2017	97.39	97.62	97.27	97.59
3365	AMEX	VTV	Mon, Jun 12, 2017	97.13	97.50	96.96	97.27
3364	AMEX	VTV	Fri, Jun 9, 2017	96.49	97.11	96.43	97.08
3363	AMEX	VTV	Thu, Jun 8, 2017	96.19	96.66	96.13	96.31
3362	AMEX	VTV	Wed, Jun 7, 2017	96.24	96.31	95.92	96.21
3361	AMEX	VTV	Tue, Jun 6, 2017	95.97	96.30	95.86	96.08
3360	AMEX	VTV	Mon, Jun 5, 2017	96.33	96.48	96.22	96.27
3359	AMEX	VTV	Fri, Jun 2, 2017	96.23	96.44	96.05	96.29
3358	AMEX	VTV	Thu, Jun 1, 2017	95.66	96.27	95.50	96.27
3357	AMEX	VTV	Wed, May 31, 2017	95.62	95.62	95.11	95.40
3356	AMEX	VTV	Tue, May 30, 2017	95.50	95.66	95.38	95.53
3355	AMEX	VTV	Fri, May 26, 2017	95.63	95.78	95.54	95.71
3354	AMEX	VTV	Thu, May 25, 2017	95.65	95.89	95.53	95.69
3353	AMEX	VTV	Wed, May 24, 2017	95.48	95.50	95.18	95.44
3352	AMEX	VTV	Tue, May 23, 2017	95.16	95.45	95.01	95.35
3351	AMEX	VTV	Mon, May 22, 2017	94.85	95.08	94.72	95.01
3350	AMEX	VTV	Fri, May 19, 2017	94.12	94.91	94.02	94.61
3349	AMEX	VTV	Thu, May 18, 2017	93.54	94.34	93.39	93.87
3348	AMEX	VTV	Wed, May 17, 2017	94.61	94.79	93.70	93.72
3347	AMEX	VTV	Tue, May 16, 2017	95.61	95.64	95.24	95.39
3346	AMEX	VTV	Mon, May 15, 2017	95.20	95.56	95.20	95.52
3345	AMEX	VTV	Fri, May 12, 2017	95.12	95.12	94.83	94.97
3344	AMEX	VTV	Thu, May 11, 2017	95.41	95.50	94.87	95.35
3343	AMEX	VTV	Wed, May 10, 2017	95.32	95.63	95.29	95.59
3342	AMEX	VTV	Tue, May 9, 2017	95.72	95.77	95.20	95.35
3341	AMEX	VTV	Mon, May 8, 2017	95.75	95.81	95.51	95.65
3340	AMEX	VTV	Fri, May 5, 2017	95.49	95.74	95.34	95.74
3339	AMEX	VTV	Thu, May 4, 2017	95.56	95.60	94.98	95.34
3338	AMEX	VTV	Wed, May 3, 2017	95.14	95.43	95.01	95.34
3337	AMEX	VTV	Tue, May 2, 2017	95.47	95.50	95.10	95.29
3336	AMEX	VTV	Mon, May 1, 2017	95.56	95.62	95.20	95.35
3335	AMEX	VTV	Fri, Apr 28, 2017	95.80	95.82	95.28	95.34
3334	AMEX	VTV	Thu, Apr 27, 2017	95.97	96.00	95.44	95.72
3333	AMEX	VTV	Wed, Apr 26, 2017	95.91	96.41	95.82	95.91
3332	AMEX	VTV	Tue, Apr 25, 2017	95.88	96.18	95.79	95.99
3331	AMEX	VTV	Mon, Apr 24, 2017	95.39	95.60	95.25	95.49
3330	AMEX	VTV	Fri, Apr 21, 2017	94.66	94.73	94.20	94.36
3329	AMEX	VTV	Thu, Apr 20, 2017	94.26	94.94	94.06	94.73
3328	AMEX	VTV	Wed, Apr 19, 2017	94.50	94.61	93.81	93.93
3327	AMEX	VTV	Tue, Apr 18, 2017	94.30	94.51	93.92	94.26
3326	AMEX	VTV	Mon, Apr 17, 2017	94.08	94.68	93.92	94.67
3325	AMEX	VTV	Thu, Apr 13, 2017	94.49	94.77	93.90	93.91
3324	AMEX	VTV	Wed, Apr 12, 2017	95.01	95.03	94.50	94.70
3323	AMEX	VTV	Tue, Apr 11, 2017	94.95	95.10	94.36	95.10
3322	AMEX	VTV	Mon, Apr 10, 2017	95.15	95.51	94.87	95.10
3321	AMEX	VTV	Fri, Apr 7, 2017	95.13	95.46	94.90	95.09
3320	AMEX	VTV	Thu, Apr 6, 2017	95.03	95.51	94.74	95.21
3319	AMEX	VTV	Wed, Apr 5, 2017	95.70	96.17	94.88	94.91
3318	AMEX	VTV	Tue, Apr 4, 2017	95.03	95.32	94.85	95.30
3317	AMEX	VTV	Mon, Apr 3, 2017	95.43	95.44	94.52	95.17
3316	AMEX	VTV	Fri, Mar 31, 2017	95.58	95.71	95.35	95.37
3315	AMEX	VTV	Thu, Mar 30, 2017	95.24	95.78	95.08	95.68
3314	AMEX	VTV	Wed, Mar 29, 2017	95.16	95.36	94.92	95.21
3313	AMEX	VTV	Tue, Mar 28, 2017	94.33	95.46	94.26	95.25
3312	AMEX	VTV	Mon, Mar 27, 2017	93.89	94.60	93.67	94.46
3311	AMEX	VTV	Fri, Mar 24, 2017	95.02	95.25	94.32	94.68
3310	AMEX	VTV	Thu, Mar 23, 2017	95.32	96.03	95.21	94.87
3309	AMEX	VTV	Wed, Mar 22, 2017	95.30	95.66	95.03	95.46
3308	AMEX	VTV	Tue, Mar 21, 2017	97.03	97.03	95.29	95.35
3307	AMEX	VTV	Mon, Mar 20, 2017	96.99	97.01	96.62	96.73
3306	AMEX	VTV	Fri, Mar 17, 2017	97.40	97.40	97.01	97.01
3305	AMEX	VTV	Thu, Mar 16, 2017	97.53	97.57	97.08	97.26
3304	AMEX	VTV	Wed, Mar 15, 2017	96.86	97.59	96.67	97.40
3303	AMEX	VTV	Tue, Mar 14, 2017	96.73	96.73	96.25	96.58
3302	AMEX	VTV	Mon, Mar 13, 2017	97.00	97.10	96.80	96.95
3301	AMEX	VTV	Fri, Mar 10, 2017	97.24	97.28	96.61	97.03
3300	AMEX	VTV	Thu, Mar 9, 2017	96.71	96.92	96.32	96.72
3299	AMEX	VTV	Wed, Mar 8, 2017	97.05	97.16	96.56	96.64
3298	AMEX	VTV	Tue, Mar 7, 2017	97.12	97.19	96.80	96.88
3297	AMEX	VTV	Mon, Mar 6, 2017	97.16	97.38	96.95	97.22
3296	AMEX	VTV	Fri, Mar 3, 2017	97.52	97.66	97.35	97.55
3295	AMEX	VTV	Thu, Mar 2, 2017	98.16	98.24	97.48	97.52
3294	AMEX	VTV	Wed, Mar 1, 2017	97.63	98.50	97.61	98.24
3293	AMEX	VTV	Tue, Feb 28, 2017	96.79	96.97	96.59	96.82
3292	AMEX	VTV	Mon, Feb 27, 2017	96.88	97.13	96.77	97.02
3291	AMEX	VTV	Fri, Feb 24, 2017	96.46	96.94	96.46	96.92
3290	AMEX	VTV	Thu, Feb 23, 2017	96.96	97.00	96.51	96.91
3289	AMEX	VTV	Wed, Feb 22, 2017	96.52	96.79	96.46	96.70
3288	AMEX	VTV	Tue, Feb 21, 2017	96.30	96.88	96.30	96.77
3287	AMEX	VTV	Fri, Feb 17, 2017	95.81	96.19	95.66	96.18
3286	AMEX	VTV	Thu, Feb 16, 2017	96.21	96.32	95.82	96.20
3285	AMEX	VTV	Wed, Feb 15, 2017	95.67	96.31	95.60	96.18
3284	AMEX	VTV	Tue, Feb 14, 2017	95.21	95.75	95.09	95.75
3283	AMEX	VTV	Mon, Feb 13, 2017	94.92	95.44	94.86	95.30
3282	AMEX	VTV	Fri, Feb 10, 2017	94.51	94.81	94.42	94.66
3281	AMEX	VTV	Thu, Feb 9, 2017	93.86	94.47	93.82	94.29
3280	AMEX	VTV	Wed, Feb 8, 2017	93.58	93.72	93.34	93.69
3279	AMEX	VTV	Tue, Feb 7, 2017	94.06	94.12	93.59	93.69
3278	AMEX	VTV	Mon, Feb 6, 2017	93.90	94.11	93.71	93.87
3277	AMEX	VTV	Fri, Feb 3, 2017	93.82	94.15	93.55	94.08
3276	AMEX	VTV	Thu, Feb 2, 2017	93.04	93.29	92.85	93.23
3275	AMEX	VTV	Wed, Feb 1, 2017	93.70	93.83	93.00	93.20
3274	AMEX	VTV	Tue, Jan 31, 2017	93.38	93.49	92.99	93.47
3273	AMEX	VTV	Mon, Jan 30, 2017	93.73	93.79	93.07	93.52
3272	AMEX	VTV	Fri, Jan 27, 2017	94.32	94.32	94.03	94.11
3271	AMEX	VTV	Thu, Jan 26, 2017	94.29	94.41	94.08	94.26
3270	AMEX	VTV	Wed, Jan 25, 2017	94.06	94.35	93.91	94.30
3269	AMEX	VTV	Tue, Jan 24, 2017	92.97	93.80	92.87	93.60
3268	AMEX	VTV	Mon, Jan 23, 2017	93.08	93.26	92.58	92.92
3267	AMEX	VTV	Fri, Jan 20, 2017	93.10	93.48	92.98	93.24
3266	AMEX	VTV	Thu, Jan 19, 2017	93.24	93.35	92.58	92.81
3265	AMEX	VTV	Wed, Jan 18, 2017	93.20	93.21	92.85	93.21
3264	AMEX	VTV	Tue, Jan 17, 2017	93.29	93.33	92.84	93.05
3263	AMEX	VTV	Fri, Jan 13, 2017	93.52	93.85	93.36	93.55
3262	AMEX	VTV	Thu, Jan 12, 2017	93.56	93.67	92.78	93.42
3261	AMEX	VTV	Wed, Jan 11, 2017	93.38	93.70	93.11	93.70
3260	AMEX	VTV	Tue, Jan 10, 2017	93.38	93.84	93.16	93.36
3259	AMEX	VTV	Mon, Jan 9, 2017	93.75	93.77	93.32	93.37
3258	AMEX	VTV	Fri, Jan 6, 2017	93.80	94.14	93.51	93.88
3257	AMEX	VTV	Thu, Jan 5, 2017	94.02	94.02	93.44	93.79
3256	AMEX	VTV	Wed, Jan 4, 2017	93.86	94.21	93.81	94.14
3255	AMEX	VTV	Tue, Jan 3, 2017	93.63	93.87	93.09	93.63
3254	AMEX	VTV	Fri, Dec 30, 2016	93.35	93.35	92.66	93.01
3253	AMEX	VTV	Thu, Dec 29, 2016	93.35	93.45	92.97	93.19
3252	AMEX	VTV	Wed, Dec 28, 2016	94.18	94.19	93.19	93.23
3251	AMEX	VTV	Tue, Dec 27, 2016	93.98	94.15	93.93	94.01
3250	AMEX	VTV	Fri, Dec 23, 2016	93.79	93.89	93.70	93.89
3249	AMEX	VTV	Thu, Dec 22, 2016	93.80	93.94	93.63	93.82
3248	AMEX	VTV	Wed, Dec 21, 2016	94.78	94.81	94.55	93.87
3247	AMEX	VTV	Tue, Dec 20, 2016	94.66	94.89	94.57	94.76
3246	AMEX	VTV	Mon, Dec 19, 2016	94.27	94.51	94.12	94.45
3245	AMEX	VTV	Fri, Dec 16, 2016	94.57	94.77	94.07	94.20
3244	AMEX	VTV	Thu, Dec 15, 2016	93.97	94.71	93.88	94.31
3243	AMEX	VTV	Wed, Dec 14, 2016	94.54	94.91	93.61	93.84
3242	AMEX	VTV	Tue, Dec 13, 2016	94.53	94.93	94.29	94.73
3241	AMEX	VTV	Mon, Dec 12, 2016	94.20	94.62	94.08	94.24
3240	AMEX	VTV	Fri, Dec 9, 2016	93.69	94.22	93.62	94.19
3239	AMEX	VTV	Thu, Dec 8, 2016	93.49	94.00	93.30	93.64
3238	AMEX	VTV	Wed, Dec 7, 2016	92.21	93.52	92.10	93.46
3237	AMEX	VTV	Tue, Dec 6, 2016	91.99	92.25	91.65	92.23
3236	AMEX	VTV	Mon, Dec 5, 2016	91.77	92.01	91.52	91.85
3235	AMEX	VTV	Fri, Dec 2, 2016	91.51	91.62	91.21	91.35
3234	AMEX	VTV	Thu, Dec 1, 2016	91.49	91.75	91.30	91.46
3233	AMEX	VTV	Wed, Nov 30, 2016	91.53	91.64	91.21	91.21
3232	AMEX	VTV	Tue, Nov 29, 2016	90.97	91.20	90.75	91.01
3231	AMEX	VTV	Mon, Nov 28, 2016	91.22	91.30	90.87	90.95
3230	AMEX	VTV	Fri, Nov 25, 2016	91.16	91.41	91.06	91.41
3229	AMEX	VTV	Wed, Nov 23, 2016	90.66	90.99	90.54	90.94
3228	AMEX	VTV	Tue, Nov 22, 2016	90.74	90.91	90.43	90.83
3227	AMEX	VTV	Mon, Nov 21, 2016	90.27	90.58	90.18	90.57
3226	AMEX	VTV	Fri, Nov 18, 2016	90.20	90.25	89.86	89.99
3225	AMEX	VTV	Thu, Nov 17, 2016	89.79	90.20	89.77	90.12
3224	AMEX	VTV	Wed, Nov 16, 2016	89.99	90.08	89.57	89.77
3223	AMEX	VTV	Tue, Nov 15, 2016	89.67	90.27	89.45	90.26
3222	AMEX	VTV	Mon, Nov 14, 2016	89.26	89.77	89.22	89.61
3221	AMEX	VTV	Fri, Nov 11, 2016	88.93	89.09	88.45	88.99
3220	AMEX	VTV	Thu, Nov 10, 2016	88.83	89.50	88.37	89.16
3219	AMEX	VTV	Wed, Nov 9, 2016	86.25	88.66	86.25	88.26
3218	AMEX	VTV	Tue, Nov 8, 2016	86.26	87.07	86.11	86.78
3217	AMEX	VTV	Mon, Nov 7, 2016	85.76	86.52	85.76	86.49
3216	AMEX	VTV	Fri, Nov 4, 2016	84.83	85.19	84.58	84.65
3215	AMEX	VTV	Thu, Nov 3, 2016	85.14	85.33	84.66	84.78
3214	AMEX	VTV	Wed, Nov 2, 2016	85.35	85.45	84.81	85.03
3213	AMEX	VTV	Tue, Nov 1, 2016	86.17	86.27	84.98	85.54
3212	AMEX	VTV	Mon, Oct 31, 2016	86.12	86.35	86.00	86.05
3211	AMEX	VTV	Fri, Oct 28, 2016	86.19	86.53	85.61	85.97
3210	AMEX	VTV	Thu, Oct 27, 2016	86.72	86.72	86.13	86.27
3209	AMEX	VTV	Wed, Oct 26, 2016	85.92	86.57	85.88	86.36
3208	AMEX	VTV	Tue, Oct 25, 2016	86.22	86.50	86.09	86.18
3207	AMEX	VTV	Mon, Oct 24, 2016	86.34	86.47	86.05	86.23
3206	AMEX	VTV	Fri, Oct 21, 2016	85.69	86.05	85.59	85.94
3205	AMEX	VTV	Thu, Oct 20, 2016	86.08	86.37	85.80	86.10
3204	AMEX	VTV	Wed, Oct 19, 2016	86.14	86.48	85.99	86.28
3203	AMEX	VTV	Tue, Oct 18, 2016	86.32	86.32	85.87	86.07
3202	AMEX	VTV	Mon, Oct 17, 2016	85.82	86.01	85.50	85.59
3201	AMEX	VTV	Fri, Oct 14, 2016	86.22	86.48	85.81	85.81
3200	AMEX	VTV	Thu, Oct 13, 2016	85.49	85.98	85.01	85.78
3199	AMEX	VTV	Wed, Oct 12, 2016	86.08	86.28	85.77	86.07
3198	AMEX	VTV	Tue, Oct 11, 2016	86.87	86.87	85.67	86.01
3197	AMEX	VTV	Mon, Oct 10, 2016	87.01	87.30	86.99	87.04
3196	AMEX	VTV	Fri, Oct 7, 2016	86.92	87.04	86.21	86.61
3195	AMEX	VTV	Thu, Oct 6, 2016	86.74	86.95	86.42	86.91
3194	AMEX	VTV	Wed, Oct 5, 2016	86.54	87.06	86.54	86.83
3193	AMEX	VTV	Tue, Oct 4, 2016	86.83	86.88	86.02	86.29
3192	AMEX	VTV	Mon, Oct 3, 2016	86.80	86.85	86.49	86.75
3191	AMEX	VTV	Fri, Sep 30, 2016	86.68	87.31	86.59	87.00
3190	AMEX	VTV	Thu, Sep 29, 2016	87.05	87.27	86.01	86.30
3189	AMEX	VTV	Wed, Sep 28, 2016	86.63	87.19	86.14	87.13
3188	AMEX	VTV	Tue, Sep 27, 2016	85.86	86.56	85.75	86.46
3187	AMEX	VTV	Mon, Sep 26, 2016	86.39	86.51	85.91	85.96
3186	AMEX	VTV	Fri, Sep 23, 2016	86.97	87.07	86.67	86.73
3185	AMEX	VTV	Thu, Sep 22, 2016	87.10	87.36	86.96	87.16
3184	AMEX	VTV	Wed, Sep 21, 2016	86.02	86.79	85.85	86.72
3183	AMEX	VTV	Tue, Sep 20, 2016	86.25	86.32	85.74	85.75
3182	AMEX	VTV	Mon, Sep 19, 2016	86.07	86.40	85.70	85.86
3181	AMEX	VTV	Fri, Sep 16, 2016	85.85	85.85	85.42	85.71
3180	AMEX	VTV	Thu, Sep 15, 2016	85.22	86.28	85.09	86.10
3179	AMEX	VTV	Wed, Sep 14, 2016	85.59	86.04	85.07	85.29
3178	AMEX	VTV	Tue, Sep 13, 2016	86.33	86.37	85.34	85.61
3177	AMEX	VTV	Mon, Sep 12, 2016	86.10	87.79	85.97	87.06
3176	AMEX	VTV	Fri, Sep 9, 2016	87.90	87.98	86.47	86.49
3175	AMEX	VTV	Thu, Sep 8, 2016	88.37	88.60	88.25	88.52
3174	AMEX	VTV	Wed, Sep 7, 2016	88.37	88.55	88.21	88.48
3173	AMEX	VTV	Tue, Sep 6, 2016	88.44	88.48	88.00	88.45
3172	AMEX	VTV	Fri, Sep 2, 2016	88.19	88.45	88.02	88.33
3171	AMEX	VTV	Thu, Sep 1, 2016	87.97	88.09	87.30	87.86
3170	AMEX	VTV	Wed, Aug 31, 2016	88.04	88.11	87.51	87.97
3169	AMEX	VTV	Tue, Aug 30, 2016	88.21	88.33	87.92	88.16
3168	AMEX	VTV	Mon, Aug 29, 2016	87.70	88.30	87.67	88.20
3167	AMEX	VTV	Fri, Aug 26, 2016	87.92	88.41	87.25	87.60
3166	AMEX	VTV	Thu, Aug 25, 2016	87.73	88.01	87.70	87.83
3165	AMEX	VTV	Wed, Aug 24, 2016	88.12	88.17	87.70	87.88
3164	AMEX	VTV	Tue, Aug 23, 2016	88.24	88.44	88.13	88.15
3163	AMEX	VTV	Mon, Aug 22, 2016	87.97	88.10	87.66	88.01
3162	AMEX	VTV	Fri, Aug 19, 2016	88.06	88.15	87.72	88.08
3161	AMEX	VTV	Thu, Aug 18, 2016	87.95	88.29	87.93	88.23
3160	AMEX	VTV	Wed, Aug 17, 2016	87.72	88.04	87.43	87.96
3159	AMEX	VTV	Tue, Aug 16, 2016	87.97	88.02	87.77	87.78
3158	AMEX	VTV	Mon, Aug 15, 2016	88.10	88.32	88.10	88.18
3157	AMEX	VTV	Fri, Aug 12, 2016	87.83	88.00	87.72	87.92
3156	AMEX	VTV	Thu, Aug 11, 2016	87.79	88.12	87.72	88.02
3155	AMEX	VTV	Wed, Aug 10, 2016	87.89	87.95	87.41	87.57
3154	AMEX	VTV	Tue, Aug 9, 2016	87.93	88.07	87.68	87.86
3153	AMEX	VTV	Mon, Aug 8, 2016	87.90	88.04	87.76	87.86
3152	AMEX	VTV	Fri, Aug 5, 2016	87.34	87.81	87.34	87.81
3151	AMEX	VTV	Thu, Aug 4, 2016	86.88	87.09	86.81	86.92
3150	AMEX	VTV	Wed, Aug 3, 2016	86.53	86.89	86.40	86.87
3149	AMEX	VTV	Tue, Aug 2, 2016	86.94	87.03	86.19	86.55
3148	AMEX	VTV	Mon, Aug 1, 2016	87.42	87.45	86.86	87.03
3147	AMEX	VTV	Fri, Jul 29, 2016	87.04	87.52	86.96	87.38
3146	AMEX	VTV	Thu, Jul 28, 2016	87.17	87.43	86.89	87.29
3145	AMEX	VTV	Wed, Jul 27, 2016	87.66	87.70	87.05	87.34
3144	AMEX	VTV	Tue, Jul 26, 2016	87.54	87.79	87.30	87.66
3143	AMEX	VTV	Mon, Jul 25, 2016	87.76	87.76	87.29	87.58
3142	AMEX	VTV	Fri, Jul 22, 2016	87.48	87.91	87.43	87.88
3141	AMEX	VTV	Thu, Jul 21, 2016	87.72	87.87	87.30	87.44
3140	AMEX	VTV	Wed, Jul 20, 2016	87.74	87.90	87.48	87.75
3139	AMEX	VTV	Tue, Jul 19, 2016	87.40	87.47	87.16	87.45
3138	AMEX	VTV	Mon, Jul 18, 2016	87.43	87.60	87.29	87.54
3137	AMEX	VTV	Fri, Jul 15, 2016	87.69	87.79	87.13	87.42
3136	AMEX	VTV	Thu, Jul 14, 2016	87.59	87.73	87.30	87.47
3135	AMEX	VTV	Wed, Jul 13, 2016	86.95	87.05	86.64	87.00
3134	AMEX	VTV	Tue, Jul 12, 2016	86.48	86.98	86.48	86.81
3133	AMEX	VTV	Mon, Jul 11, 2016	86.04	86.35	85.96	86.11
3132	AMEX	VTV	Fri, Jul 8, 2016	85.20	85.92	85.13	85.82
3131	AMEX	VTV	Thu, Jul 7, 2016	84.88	85.23	84.22	84.57
3130	AMEX	VTV	Wed, Jul 6, 2016	83.95	84.82	83.60	84.78
3129	AMEX	VTV	Tue, Jul 5, 2016	84.60	84.60	84.00	84.24
3128	AMEX	VTV	Fri, Jul 1, 2016	84.88	85.23	84.88	85.02
3127	AMEX	VTV	Thu, Jun 30, 2016	83.88	85.00	83.63	84.99
3126	AMEX	VTV	Wed, Jun 29, 2016	82.83	83.71	82.77	83.62
3125	AMEX	VTV	Tue, Jun 28, 2016	81.74	82.15	81.31	82.15
3124	AMEX	VTV	Mon, Jun 27, 2016	81.70	81.70	80.43	80.78
3123	AMEX	VTV	Fri, Jun 24, 2016	82.69	83.90	82.19	82.35
3122	AMEX	VTV	Thu, Jun 23, 2016	85.05	85.49	84.88	85.49
3121	AMEX	VTV	Wed, Jun 22, 2016	84.46	84.84	84.24	84.29
3120	AMEX	VTV	Tue, Jun 21, 2016	84.30	84.61	84.03	84.39
3119	AMEX	VTV	Mon, Jun 20, 2016	84.57	84.75	84.03	84.09
3118	AMEX	VTV	Fri, Jun 17, 2016	83.70	83.79	83.22	83.65
3117	AMEX	VTV	Thu, Jun 16, 2016	82.97	83.71	82.48	83.66
3116	AMEX	VTV	Wed, Jun 15, 2016	83.58	83.88	83.21	83.30
3115	AMEX	VTV	Tue, Jun 14, 2016	83.51	83.75	82.97	83.41
3114	AMEX	VTV	Mon, Jun 13, 2016	84.59	84.96	84.15	83.72
3113	AMEX	VTV	Fri, Jun 10, 2016	85.00	85.22	84.62	84.88
3112	AMEX	VTV	Thu, Jun 9, 2016	85.39	85.68	85.21	85.59
3111	AMEX	VTV	Wed, Jun 8, 2016	85.57	85.86	85.55	85.77
3110	AMEX	VTV	Tue, Jun 7, 2016	85.38	85.75	85.38	85.51
3109	AMEX	VTV	Mon, Jun 6, 2016	84.86	85.46	84.86	85.27
3108	AMEX	VTV	Fri, Jun 3, 2016	84.67	84.87	84.18	84.69
3107	AMEX	VTV	Thu, Jun 2, 2016	84.48	84.98	84.35	84.96
3106	AMEX	VTV	Wed, Jun 1, 2016	84.22	84.82	84.04	84.73
3105	AMEX	VTV	Tue, May 31, 2016	84.81	84.93	84.22	84.53
3104	AMEX	VTV	Fri, May 27, 2016	84.42	84.66	84.36	84.66
3103	AMEX	VTV	Thu, May 26, 2016	84.42	84.56	84.18	84.29
3102	AMEX	VTV	Wed, May 25, 2016	83.96	84.62	83.96	84.40
3101	AMEX	VTV	Tue, May 24, 2016	83.08	83.84	83.08	83.65
3100	AMEX	VTV	Mon, May 23, 2016	82.84	82.98	82.65	82.71
3099	AMEX	VTV	Fri, May 20, 2016	82.83	83.19	82.73	82.93
3098	AMEX	VTV	Thu, May 19, 2016	82.40	82.65	81.86	82.50
3097	AMEX	VTV	Wed, May 18, 2016	82.47	83.25	82.20	82.71
3096	AMEX	VTV	Tue, May 17, 2016	83.13	83.25	82.36	82.64
3095	AMEX	VTV	Mon, May 16, 2016	82.52	83.51	82.52	83.31
3094	AMEX	VTV	Fri, May 13, 2016	83.23	83.47	82.37	82.53
3093	AMEX	VTV	Thu, May 12, 2016	83.63	83.72	82.95	83.38
3092	AMEX	VTV	Wed, May 11, 2016	83.68	83.96	83.29	83.34
3091	AMEX	VTV	Tue, May 10, 2016	83.08	83.86	83.08	83.85
3090	AMEX	VTV	Mon, May 9, 2016	82.89	83.09	82.56	82.82
3089	AMEX	VTV	Fri, May 6, 2016	82.39	83.00	82.29	82.96
3088	AMEX	VTV	Thu, May 5, 2016	82.96	83.21	82.52	82.74
3087	AMEX	VTV	Wed, May 4, 2016	82.89	83.20	82.53	82.74
3086	AMEX	VTV	Tue, May 3, 2016	83.58	83.58	82.98	83.33
3085	AMEX	VTV	Mon, May 2, 2016	83.87	84.27	83.62	84.18
3084	AMEX	VTV	Fri, Apr 29, 2016	83.80	83.97	83.10	83.64
3083	AMEX	VTV	Thu, Apr 28, 2016	84.36	84.89	83.92	84.12
3082	AMEX	VTV	Wed, Apr 27, 2016	84.45	85.10	84.35	84.93
3081	AMEX	VTV	Tue, Apr 26, 2016	84.24	84.47	84.13	84.42
3080	AMEX	VTV	Mon, Apr 25, 2016	84.08	84.21	83.66	84.08
3079	AMEX	VTV	Fri, Apr 22, 2016	84.08	84.37	83.95	84.34
3078	AMEX	VTV	Thu, Apr 21, 2016	84.69	84.75	83.98	84.11
3077	AMEX	VTV	Wed, Apr 20, 2016	84.57	85.03	84.42	84.69
3076	AMEX	VTV	Tue, Apr 19, 2016	84.13	84.59	84.13	84.55
3075	AMEX	VTV	Mon, Apr 18, 2016	83.00	83.93	82.97	83.89
3074	AMEX	VTV	Fri, Apr 15, 2016	83.41	83.48	83.12	83.28
3073	AMEX	VTV	Thu, Apr 14, 2016	83.31	83.55	83.14	83.38
3072	AMEX	VTV	Wed, Apr 13, 2016	82.90	83.39	82.74	83.36
3071	AMEX	VTV	Tue, Apr 12, 2016	81.69	82.56	81.56	82.43
3070	AMEX	VTV	Mon, Apr 11, 2016	81.96	82.36	81.58	81.60
3069	AMEX	VTV	Fri, Apr 8, 2016	81.91	82.19	81.45	81.67
3068	AMEX	VTV	Thu, Apr 7, 2016	81.81	82.00	81.03	81.37
3067	AMEX	VTV	Wed, Apr 6, 2016	81.64	82.36	81.41	82.34
3066	AMEX	VTV	Tue, Apr 5, 2016	82.40	82.40	82.40	81.63
3065	AMEX	VTV	Mon, Apr 4, 2016	82.68	82.73	82.25	82.40
3064	AMEX	VTV	Fri, Apr 1, 2016	81.76	82.84	81.65	82.76
3063	AMEX	VTV	Thu, Mar 31, 2016	82.53	82.69	82.27	82.39
3062	AMEX	VTV	Wed, Mar 30, 2016	82.65	82.87	82.39	82.53
3061	AMEX	VTV	Tue, Mar 29, 2016	81.69	81.69	81.69	82.22
3060	AMEX	VTV	Mon, Mar 28, 2016	81.85	81.90	81.42	81.69
3059	AMEX	VTV	Thu, Mar 24, 2016	81.71	81.71	81.71	81.66
3058	AMEX	VTV	Wed, Mar 23, 2016	82.19	82.19	81.65	81.71
3057	AMEX	VTV	Tue, Mar 22, 2016	82.10	82.58	81.92	82.29
3056	AMEX	VTV	Mon, Mar 21, 2016	82.16	82.50	82.05	82.41
3055	AMEX	VTV	Fri, Mar 18, 2016	82.83	83.08	82.60	82.89
3054	AMEX	VTV	Thu, Mar 17, 2016	81.89	82.74	81.63	82.52
3053	AMEX	VTV	Wed, Mar 16, 2016	81.25	82.01	81.18	81.86
3052	AMEX	VTV	Tue, Mar 15, 2016	81.68	81.68	81.68	81.45
3051	AMEX	VTV	Mon, Mar 14, 2016	81.59	81.87	81.37	81.68
3050	AMEX	VTV	Fri, Mar 11, 2016	80.61	80.61	80.61	81.89
3049	AMEX	VTV	Thu, Mar 10, 2016	80.61	81.06	80.61	80.61
3048	AMEX	VTV	Wed, Mar 9, 2016	80.63	80.91	80.32	80.61
3047	AMEX	VTV	Tue, Mar 8, 2016	80.64	80.75	80.09	80.16
3046	AMEX	VTV	Mon, Mar 7, 2016	80.44	81.25	80.27	81.10
3045	AMEX	VTV	Fri, Mar 4, 2016	80.55	81.16	80.22	80.81
3044	AMEX	VTV	Thu, Mar 3, 2016	80.08	80.08	80.08	80.50
3043	AMEX	VTV	Wed, Mar 2, 2016	79.29	80.08	79.17	80.08
3042	AMEX	VTV	Tue, Mar 1, 2016	78.36	79.45	78.12	79.43
3041	AMEX	VTV	Mon, Feb 29, 2016	78.46	78.82	77.72	77.72
3040	AMEX	VTV	Fri, Feb 26, 2016	79.05	79.11	78.36	78.40
3039	AMEX	VTV	Thu, Feb 25, 2016	77.86	78.61	77.57	78.59
3038	AMEX	VTV	Wed, Feb 24, 2016	76.69	77.75	76.18	77.67
3037	AMEX	VTV	Tue, Feb 23, 2016	78.12	78.13	77.32	77.43
3036	AMEX	VTV	Mon, Feb 22, 2016	78.03	78.50	78.03	78.43
3035	AMEX	VTV	Fri, Feb 19, 2016	77.17	77.41	76.83	77.35
3034	AMEX	VTV	Thu, Feb 18, 2016	77.73	77.80	77.32	77.51
3033	AMEX	VTV	Wed, Feb 17, 2016	77.03	77.78	77.02	77.62
3032	AMEX	VTV	Tue, Feb 16, 2016	76.23	76.50	75.69	76.48
3031	AMEX	VTV	Fri, Feb 12, 2016	74.46	75.34	74.24	75.32
3030	AMEX	VTV	Thu, Feb 11, 2016	73.73	74.23	73.01	73.67
3029	AMEX	VTV	Wed, Feb 10, 2016	75.47	76.02	74.84	74.90
3028	AMEX	VTV	Tue, Feb 9, 2016	74.39	75.63	74.26	75.09
3027	AMEX	VTV	Mon, Feb 8, 2016	75.20	75.44	74.29	75.18
3026	AMEX	VTV	Fri, Feb 5, 2016	76.71	76.79	75.70	76.00
3025	AMEX	VTV	Thu, Feb 4, 2016	76.39	77.33	76.29	76.85
3024	AMEX	VTV	Wed, Feb 3, 2016	76.45	76.77	74.79	76.60
3023	AMEX	VTV	Tue, Feb 2, 2016	76.62	76.62	75.76	75.98
3022	AMEX	VTV	Mon, Feb 1, 2016	77.16	77.84	76.80	77.51
3021	AMEX	VTV	Fri, Jan 29, 2016	76.23	77.65	76.20	77.64
3020	AMEX	VTV	Thu, Jan 28, 2016	75.95	76.06	74.96	75.65
3019	AMEX	VTV	Wed, Jan 27, 2016	75.53	76.62	74.90	75.33
3018	AMEX	VTV	Tue, Jan 26, 2016	74.80	75.81	74.80	75.72
3017	AMEX	VTV	Mon, Jan 25, 2016	75.46	75.55	74.39	74.44
3016	AMEX	VTV	Fri, Jan 22, 2016	75.67	75.85	75.15	75.76
3015	AMEX	VTV	Thu, Jan 21, 2016	74.26	75.30	73.74	74.44
3014	AMEX	VTV	Wed, Jan 20, 2016	74.06	74.77	72.48	74.10
3013	AMEX	VTV	Tue, Jan 19, 2016	76.05	76.05	74.60	75.25
3012	AMEX	VTV	Fri, Jan 15, 2016	75.00	75.54	74.33	75.24
3011	AMEX	VTV	Thu, Jan 14, 2016	76.03	77.39	75.48	76.90
3010	AMEX	VTV	Wed, Jan 13, 2016	77.70	77.91	75.44	75.67
3009	AMEX	VTV	Tue, Jan 12, 2016	77.55	77.67	76.32	77.28
3008	AMEX	VTV	Mon, Jan 11, 2016	77.27	77.34	76.00	76.81
3007	AMEX	VTV	Fri, Jan 8, 2016	78.40	78.40	76.69	76.86
3006	AMEX	VTV	Thu, Jan 7, 2016	78.21	79.04	77.55	77.78
3005	AMEX	VTV	Wed, Jan 6, 2016	79.59	80.09	79.19	79.64
3004	AMEX	VTV	Tue, Jan 5, 2016	80.66	80.89	80.19	80.79
3003	AMEX	VTV	Mon, Jan 4, 2016	80.36	80.53	79.54	80.53
3002	AMEX	VTV	Thu, Dec 31, 2015	81.96	82.26	81.52	81.52
3001	AMEX	VTV	Wed, Dec 30, 2015	82.76	82.80	82.20	82.29
3000	AMEX	VTV	Tue, Dec 29, 2015	82.71	83.00	82.60	82.87
2999	AMEX	VTV	Mon, Dec 28, 2015	82.06	82.12	81.63	82.11
2998	AMEX	VTV	Thu, Dec 24, 2015	82.46	82.66	82.26	82.40
2997	AMEX	VTV	Wed, Dec 23, 2015	81.92	82.58	81.77	82.55
2996	AMEX	VTV	Tue, Dec 22, 2015	80.93	81.51	80.43	81.38
2995	AMEX	VTV	Mon, Dec 21, 2015	80.45	80.61	79.89	80.49
2994	AMEX	VTV	Fri, Dec 18, 2015	81.66	81.66	80.47	80.47
2993	AMEX	VTV	Thu, Dec 17, 2015	83.24	83.24	81.89	81.91
2992	AMEX	VTV	Wed, Dec 16, 2015	82.47	83.23	81.89	83.10
2991	AMEX	VTV	Tue, Dec 15, 2015	81.44	82.24	81.44	81.90
2990	AMEX	VTV	Mon, Dec 14, 2015	80.48	80.85	79.74	80.79
2989	AMEX	VTV	Fri, Dec 11, 2015	80.95	81.27	80.29	80.40
2988	AMEX	VTV	Thu, Dec 10, 2015	81.81	82.56	81.63	81.92
2987	AMEX	VTV	Wed, Dec 9, 2015	81.88	82.98	81.23	81.74
2986	AMEX	VTV	Tue, Dec 8, 2015	82.16	82.63	81.78	82.08
2985	AMEX	VTV	Mon, Dec 7, 2015	83.25	83.25	82.46	82.91
2984	AMEX	VTV	Fri, Dec 4, 2015	82.08	83.60	82.02	83.45
2983	AMEX	VTV	Thu, Dec 3, 2015	83.21	83.23	81.59	81.85
2982	AMEX	VTV	Wed, Dec 2, 2015	83.96	84.02	82.85	82.97
2981	AMEX	VTV	Tue, Dec 1, 2015	83.38	83.99	83.25	83.96
2980	AMEX	VTV	Mon, Nov 30, 2015	83.33	83.42	83.02	83.07
2979	AMEX	VTV	Fri, Nov 27, 2015	83.15	83.38	83.00	83.26
2978	AMEX	VTV	Wed, Nov 25, 2015	83.21	83.30	83.04	83.15
2977	AMEX	VTV	Tue, Nov 24, 2015	82.67	83.46	82.47	83.25
2976	AMEX	VTV	Mon, Nov 23, 2015	83.18	83.40	82.87	83.02
2975	AMEX	VTV	Fri, Nov 20, 2015	83.45	83.63	83.02	83.17
2974	AMEX	VTV	Thu, Nov 19, 2015	83.17	83.29	82.92	83.11
2973	AMEX	VTV	Wed, Nov 18, 2015	82.15	83.27	82.15	83.18
2972	AMEX	VTV	Tue, Nov 17, 2015	82.27	82.65	81.77	81.98
2971	AMEX	VTV	Mon, Nov 16, 2015	80.75	82.15	80.75	82.15
2970	AMEX	VTV	Fri, Nov 13, 2015	81.16	81.44	80.77	80.85
2969	AMEX	VTV	Thu, Nov 12, 2015	82.26	82.30	81.43	81.43
2968	AMEX	VTV	Wed, Nov 11, 2015	83.19	83.19	82.68	82.71
2967	AMEX	VTV	Tue, Nov 10, 2015	82.63	83.07	82.49	82.98
2966	AMEX	VTV	Mon, Nov 9, 2015	83.36	83.36	82.36	82.76
2965	AMEX	VTV	Fri, Nov 6, 2015	83.51	83.62	82.90	83.55
2964	AMEX	VTV	Thu, Nov 5, 2015	83.58	83.77	83.13	83.49
2963	AMEX	VTV	Wed, Nov 4, 2015	84.04	84.06	83.37	83.60
2962	AMEX	VTV	Tue, Nov 3, 2015	83.45	84.15	83.36	83.86
2961	AMEX	VTV	Mon, Nov 2, 2015	82.83	83.78	82.75	83.68
2960	AMEX	VTV	Fri, Oct 30, 2015	83.14	83.27	82.62	82.62
2959	AMEX	VTV	Thu, Oct 29, 2015	83.08	83.33	82.90	83.13
2958	AMEX	VTV	Wed, Oct 28, 2015	82.46	83.45	82.28	83.45
2957	AMEX	VTV	Tue, Oct 27, 2015	82.38	82.51	82.05	82.35
2956	AMEX	VTV	Mon, Oct 26, 2015	82.83	82.86	82.47	82.60
2955	AMEX	VTV	Fri, Oct 23, 2015	82.76	83.06	82.47	82.91
2954	AMEX	VTV	Thu, Oct 22, 2015	81.06	82.23	81.06	82.09
2953	AMEX	VTV	Wed, Oct 21, 2015	81.35	81.50	80.65	80.72
2952	AMEX	VTV	Tue, Oct 20, 2015	81.06	81.47	80.94	81.24
2951	AMEX	VTV	Mon, Oct 19, 2015	81.04	81.24	80.87	81.21
2950	AMEX	VTV	Fri, Oct 16, 2015	81.19	81.38	80.84	81.35
2949	AMEX	VTV	Thu, Oct 15, 2015	79.99	80.99	79.89	80.99
2948	AMEX	VTV	Wed, Oct 14, 2015	80.15	80.38	79.68	79.83
2947	AMEX	VTV	Tue, Oct 13, 2015	80.26	80.88	80.14	80.23
2946	AMEX	VTV	Mon, Oct 12, 2015	80.53	80.69	80.38	80.66
2945	AMEX	VTV	Fri, Oct 9, 2015	80.93	81.09	80.41	80.70
2944	AMEX	VTV	Thu, Oct 8, 2015	79.81	80.92	79.76	80.81
2943	AMEX	VTV	Wed, Oct 7, 2015	79.79	80.23	79.31	80.04
2942	AMEX	VTV	Tue, Oct 6, 2015	79.52	79.71	79.11	79.34
2941	AMEX	VTV	Mon, Oct 5, 2015	78.49	79.57	78.48	79.47
2940	AMEX	VTV	Fri, Oct 2, 2015	75.91	77.87	75.65	77.84
2939	AMEX	VTV	Thu, Oct 1, 2015	76.95	77.15	75.96	76.84
2938	AMEX	VTV	Wed, Sep 30, 2015	76.34	76.83	75.97	76.75
2937	AMEX	VTV	Tue, Sep 29, 2015	75.45	75.85	75.05	75.51
2936	AMEX	VTV	Mon, Sep 28, 2015	76.49	76.55	75.11	75.24
2935	AMEX	VTV	Fri, Sep 25, 2015	77.54	77.68	76.58	76.98
2934	AMEX	VTV	Thu, Sep 24, 2015	76.47	76.98	75.88	76.80
2933	AMEX	VTV	Wed, Sep 23, 2015	77.19	77.46	76.74	76.99
2932	AMEX	VTV	Tue, Sep 22, 2015	77.08	77.39	76.69	77.19
2931	AMEX	VTV	Mon, Sep 21, 2015	78.17	78.57	77.73	78.12
2930	AMEX	VTV	Fri, Sep 18, 2015	78.59	79.01	78.02	78.25
2929	AMEX	VTV	Thu, Sep 17, 2015	79.80	80.92	79.50	79.65
2928	AMEX	VTV	Wed, Sep 16, 2015	79.35	80.05	79.31	79.93
2927	AMEX	VTV	Tue, Sep 15, 2015	78.36	79.43	78.36	79.23
2926	AMEX	VTV	Mon, Sep 14, 2015	78.45	78.47	77.96	78.17
2925	AMEX	VTV	Fri, Sep 11, 2015	78.09	78.48	77.72	78.47
2924	AMEX	VTV	Thu, Sep 10, 2015	77.74	78.75	77.64	78.24
2923	AMEX	VTV	Wed, Sep 9, 2015	79.78	79.82	77.73	77.87
2922	AMEX	VTV	Tue, Sep 8, 2015	78.42	79.04	78.00	78.99
2921	AMEX	VTV	Fri, Sep 4, 2015	77.61	77.63	76.67	77.07
2920	AMEX	VTV	Thu, Sep 3, 2015	78.53	79.32	78.15	78.39
2919	AMEX	VTV	Wed, Sep 2, 2015	77.63	78.18	77.09	78.12
2918	AMEX	VTV	Tue, Sep 1, 2015	77.51	77.96	76.44	76.87
2917	AMEX	VTV	Mon, Aug 31, 2015	79.39	79.64	78.88	79.28
2916	AMEX	VTV	Fri, Aug 28, 2015	79.34	79.91	79.20	79.70
2915	AMEX	VTV	Thu, Aug 27, 2015	78.54	79.76	78.15	79.66
2914	AMEX	VTV	Wed, Aug 26, 2015	75.73	77.86	75.46	77.77
2913	AMEX	VTV	Tue, Aug 25, 2015	76.89	79.07	74.98	74.99
2912	AMEX	VTV	Mon, Aug 24, 2015	76.73	78.56	72.25	76.13
2911	AMEX	VTV	Fri, Aug 21, 2015	81.06	81.46	79.52	79.54
2910	AMEX	VTV	Thu, Aug 20, 2015	82.80	82.94	81.85	81.87
2909	AMEX	VTV	Wed, Aug 19, 2015	83.84	84.09	83.04	83.43
2908	AMEX	VTV	Tue, Aug 18, 2015	84.35	84.45	84.11	84.25
2907	AMEX	VTV	Mon, Aug 17, 2015	83.85	84.45	83.52	84.43
2906	AMEX	VTV	Fri, Aug 14, 2015	83.70	84.12	83.64	84.09
2905	AMEX	VTV	Thu, Aug 13, 2015	83.90	84.00	83.54	83.72
2904	AMEX	VTV	Wed, Aug 12, 2015	83.24	83.94	82.57	83.84
2903	AMEX	VTV	Tue, Aug 11, 2015	83.93	83.98	83.41	83.81
2902	AMEX	VTV	Mon, Aug 10, 2015	83.96	84.55	83.76	84.55
2901	AMEX	VTV	Fri, Aug 7, 2015	83.74	83.74	83.11	83.41
2900	AMEX	VTV	Thu, Aug 6, 2015	84.13	84.26	83.46	83.74
2899	AMEX	VTV	Wed, Aug 5, 2015	84.30	84.59	83.97	84.09
2898	AMEX	VTV	Tue, Aug 4, 2015	83.97	84.12	83.56	83.76
2897	AMEX	VTV	Mon, Aug 3, 2015	84.23	84.23	83.52	83.93
2896	AMEX	VTV	Fri, Jul 31, 2015	84.61	84.62	84.12	84.20
2895	AMEX	VTV	Thu, Jul 30, 2015	84.32	84.52	84.04	84.48
2894	AMEX	VTV	Wed, Jul 29, 2015	83.72	84.54	83.71	84.44
2893	AMEX	VTV	Tue, Jul 28, 2015	83.10	83.81	82.76	83.74
2892	AMEX	VTV	Mon, Jul 27, 2015	82.93	83.01	82.46	82.77
2891	AMEX	VTV	Fri, Jul 24, 2015	84.21	84.21	83.10	83.24
2890	AMEX	VTV	Thu, Jul 23, 2015	84.76	84.81	84.04	84.17
2889	AMEX	VTV	Wed, Jul 22, 2015	84.61	84.77	84.45	84.62
2888	AMEX	VTV	Tue, Jul 21, 2015	85.13	85.13	84.49	84.67
2887	AMEX	VTV	Mon, Jul 20, 2015	85.36	85.36	85.02	85.18
2886	AMEX	VTV	Fri, Jul 17, 2015	85.42	85.42	85.06	85.27
2885	AMEX	VTV	Thu, Jul 16, 2015	85.51	85.56	85.38	85.53
2884	AMEX	VTV	Wed, Jul 15, 2015	85.10	85.18	84.77	84.99
2883	AMEX	VTV	Tue, Jul 14, 2015	84.73	85.12	84.52	85.05
2882	AMEX	VTV	Mon, Jul 13, 2015	84.55	84.73	84.44	84.70
2881	AMEX	VTV	Fri, Jul 10, 2015	83.79	84.19	83.56	83.90
2880	AMEX	VTV	Thu, Jul 9, 2015	83.60	83.90	82.97	82.97
2879	AMEX	VTV	Wed, Jul 8, 2015	83.52	83.59	82.66	82.78
2878	AMEX	VTV	Tue, Jul 7, 2015	83.70	84.18	82.52	84.13
2877	AMEX	VTV	Mon, Jul 6, 2015	83.30	83.90	83.08	83.52
2876	AMEX	VTV	Thu, Jul 2, 2015	84.16	84.31	83.70	83.90
2875	AMEX	VTV	Wed, Jul 1, 2015	84.10	84.19	83.62	84.01
2874	AMEX	VTV	Tue, Jun 30, 2015	84.11	84.11	83.14	83.36
2873	AMEX	VTV	Mon, Jun 29, 2015	84.32	84.51	83.25	83.28
2872	AMEX	VTV	Fri, Jun 26, 2015	85.18	85.19	84.70	84.97
2871	AMEX	VTV	Thu, Jun 25, 2015	85.47	85.48	84.88	84.90
2870	AMEX	VTV	Wed, Jun 24, 2015	85.67	85.81	85.18	85.18
2869	AMEX	VTV	Tue, Jun 23, 2015	85.87	86.04	85.66	85.87
2868	AMEX	VTV	Mon, Jun 22, 2015	85.90	86.10	85.72	85.80
2867	AMEX	VTV	Fri, Jun 19, 2015	86.22	86.29	85.81	85.83
2866	AMEX	VTV	Thu, Jun 18, 2015	85.73	86.55	85.73	86.32
2865	AMEX	VTV	Wed, Jun 17, 2015	85.60	85.80	85.10	85.54
2864	AMEX	VTV	Tue, Jun 16, 2015	84.90	85.42	84.77	85.39
2863	AMEX	VTV	Mon, Jun 15, 2015	84.78	85.09	84.47	84.89
2862	AMEX	VTV	Fri, Jun 12, 2015	85.60	85.65	85.17	85.31
2861	AMEX	VTV	Thu, Jun 11, 2015	85.84	86.11	85.77	85.96
2860	AMEX	VTV	Wed, Jun 10, 2015	85.12	85.92	85.12	85.69
2859	AMEX	VTV	Tue, Jun 9, 2015	84.61	84.93	84.40	84.67
2858	AMEX	VTV	Mon, Jun 8, 2015	84.96	85.03	84.54	84.56
2857	AMEX	VTV	Fri, Jun 5, 2015	85.15	85.37	84.78	84.95
2856	AMEX	VTV	Thu, Jun 4, 2015	85.68	85.83	84.98	85.14
2855	AMEX	VTV	Wed, Jun 3, 2015	86.01	86.28	85.73	85.91
2854	AMEX	VTV	Tue, Jun 2, 2015	85.67	85.98	85.31	85.70
2853	AMEX	VTV	Mon, Jun 1, 2015	86.08	86.17	85.51	85.84
2852	AMEX	VTV	Fri, May 29, 2015	86.17	86.17	85.58	85.77
2851	AMEX	VTV	Thu, May 28, 2015	86.08	86.23	85.78	86.19
2850	AMEX	VTV	Wed, May 27, 2015	85.79	86.29	85.56	86.18
2849	AMEX	VTV	Tue, May 26, 2015	86.12	86.12	85.27	85.50
2848	AMEX	VTV	Fri, May 22, 2015	86.50	86.58	86.33	86.35
2847	AMEX	VTV	Thu, May 21, 2015	86.41	86.79	86.35	86.68
2846	AMEX	VTV	Wed, May 20, 2015	86.61	86.80	86.40	86.48
2845	AMEX	VTV	Tue, May 19, 2015	86.61	86.71	86.32	86.53
2844	AMEX	VTV	Mon, May 18, 2015	86.21	86.62	86.20	86.51
2843	AMEX	VTV	Fri, May 15, 2015	86.29	86.32	86.04	86.29
2842	AMEX	VTV	Thu, May 14, 2015	85.91	86.24	85.87	86.20
2841	AMEX	VTV	Wed, May 13, 2015	85.63	85.82	85.30	85.45
2840	AMEX	VTV	Tue, May 12, 2015	85.36	85.59	84.86	85.38
2839	AMEX	VTV	Mon, May 11, 2015	86.10	86.14	85.61	85.65
2838	AMEX	VTV	Fri, May 8, 2015	85.77	86.11	85.70	86.08
2837	AMEX	VTV	Thu, May 7, 2015	84.69	85.14	84.44	84.91
2836	AMEX	VTV	Wed, May 6, 2015	85.38	85.44	84.17	84.68
2835	AMEX	VTV	Tue, May 5, 2015	85.87	85.97	84.94	84.99
2834	AMEX	VTV	Mon, May 4, 2015	85.75	86.04	85.69	85.92
2833	AMEX	VTV	Fri, May 1, 2015	85.12	85.60	85.09	85.58
2832	AMEX	VTV	Thu, Apr 30, 2015	85.30	85.42	84.51	84.77
2831	AMEX	VTV	Wed, Apr 29, 2015	85.37	85.74	85.12	85.49
2830	AMEX	VTV	Tue, Apr 28, 2015	85.20	85.72	84.80	85.72
2829	AMEX	VTV	Mon, Apr 27, 2015	85.73	85.74	85.09	85.14
2828	AMEX	VTV	Fri, Apr 24, 2015	85.57	85.60	85.29	85.50
2827	AMEX	VTV	Thu, Apr 23, 2015	85.00	85.62	84.92	85.34
2826	AMEX	VTV	Wed, Apr 22, 2015	84.93	85.18	84.40	85.09
2825	AMEX	VTV	Tue, Apr 21, 2015	85.46	85.46	84.55	84.71
2824	AMEX	VTV	Mon, Apr 20, 2015	84.88	85.26	84.74	85.04
2823	AMEX	VTV	Fri, Apr 17, 2015	84.82	84.82	83.96	84.32
2822	AMEX	VTV	Thu, Apr 16, 2015	85.19	85.45	84.92	85.19
2821	AMEX	VTV	Wed, Apr 15, 2015	85.15	85.55	85.02	85.27
2820	AMEX	VTV	Tue, Apr 14, 2015	84.54	84.91	84.27	84.82
2819	AMEX	VTV	Mon, Apr 13, 2015	84.89	85.07	84.56	84.58
2818	AMEX	VTV	Fri, Apr 10, 2015	84.60	84.95	84.47	84.93
2817	AMEX	VTV	Thu, Apr 9, 2015	83.91	84.48	83.67	84.35
2816	AMEX	VTV	Wed, Apr 8, 2015	83.83	84.24	83.60	83.91
2815	AMEX	VTV	Tue, Apr 7, 2015	84.16	84.30	83.83	83.83
2814	AMEX	VTV	Mon, Apr 6, 2015	83.14	84.29	83.05	84.02
2813	AMEX	VTV	Thu, Apr 2, 2015	83.00	83.72	83.00	83.46
2812	AMEX	VTV	Wed, Apr 1, 2015	83.42	83.42	82.76	83.17
2811	AMEX	VTV	Tue, Mar 31, 2015	83.82	84.06	83.41	83.70
2810	AMEX	VTV	Mon, Mar 30, 2015	83.64	84.33	83.63	84.16
2809	AMEX	VTV	Fri, Mar 27, 2015	82.88	83.17	82.77	83.09
2808	AMEX	VTV	Thu, Mar 26, 2015	82.86	83.30	82.48	82.90
2807	AMEX	VTV	Wed, Mar 25, 2015	84.29	84.39	83.12	83.13
2806	AMEX	VTV	Tue, Mar 24, 2015	84.99	85.19	84.52	84.57
2805	AMEX	VTV	Mon, Mar 23, 2015	85.23	85.62	85.18	85.19
2804	AMEX	VTV	Fri, Mar 20, 2015	84.91	85.42	84.71	85.19
2803	AMEX	VTV	Thu, Mar 19, 2015	84.77	84.83	84.26	84.45
2802	AMEX	VTV	Wed, Mar 18, 2015	83.80	85.36	83.54	85.08
2801	AMEX	VTV	Tue, Mar 17, 2015	84.07	84.17	83.63	84.03
2800	AMEX	VTV	Mon, Mar 16, 2015	83.73	84.44	83.68	84.44
2799	AMEX	VTV	Fri, Mar 13, 2015	83.75	83.75	82.74	83.33
2798	AMEX	VTV	Thu, Mar 12, 2015	83.29	83.85	83.22	83.85
2797	AMEX	VTV	Wed, Mar 11, 2015	83.14	83.16	82.77	82.86
2796	AMEX	VTV	Tue, Mar 10, 2015	83.63	83.63	82.83	82.86
2795	AMEX	VTV	Mon, Mar 9, 2015	84.04	84.42	83.95	84.24
2794	AMEX	VTV	Fri, Mar 6, 2015	84.78	84.88	83.69	83.88
2793	AMEX	VTV	Thu, Mar 5, 2015	85.17	85.18	84.83	85.09
2792	AMEX	VTV	Wed, Mar 4, 2015	85.15	85.15	84.51	84.98
2791	AMEX	VTV	Tue, Mar 3, 2015	85.55	85.55	84.96	85.31
2790	AMEX	VTV	Mon, Mar 2, 2015	85.32	85.69	85.22	85.69
2789	AMEX	VTV	Fri, Feb 27, 2015	85.58	85.66	85.30	85.33
2788	AMEX	VTV	Thu, Feb 26, 2015	85.80	85.80	85.34	85.62
2787	AMEX	VTV	Wed, Feb 25, 2015	85.99	86.01	85.66	85.83
2786	AMEX	VTV	Tue, Feb 24, 2015	85.63	86.11	85.54	86.01
2785	AMEX	VTV	Mon, Feb 23, 2015	85.57	85.60	85.33	85.60
2784	AMEX	VTV	Fri, Feb 20, 2015	85.06	85.71	84.63	85.70
2783	AMEX	VTV	Thu, Feb 19, 2015	85.17	85.46	84.98	85.22
2782	AMEX	VTV	Wed, Feb 18, 2015	85.44	85.49	85.18	85.47
2781	AMEX	VTV	Tue, Feb 17, 2015	85.35	85.63	85.12	85.59
2780	AMEX	VTV	Fri, Feb 13, 2015	85.26	85.46	85.05	85.39
2779	AMEX	VTV	Thu, Feb 12, 2015	84.85	85.18	84.70	85.16
2778	AMEX	VTV	Wed, Feb 11, 2015	84.33	84.60	83.95	84.38
2777	AMEX	VTV	Tue, Feb 10, 2015	84.24	84.60	83.72	84.50
2776	AMEX	VTV	Mon, Feb 9, 2015	83.84	84.11	83.50	83.73
2775	AMEX	VTV	Fri, Feb 6, 2015	84.38	84.76	83.87	84.10
2774	AMEX	VTV	Thu, Feb 5, 2015	83.68	84.20	83.61	84.17
2773	AMEX	VTV	Wed, Feb 4, 2015	83.34	83.84	83.06	83.29
2772	AMEX	VTV	Tue, Feb 3, 2015	82.73	83.61	82.73	83.61
2771	AMEX	VTV	Mon, Feb 2, 2015	81.36	82.35	80.68	82.32
2770	AMEX	VTV	Fri, Jan 30, 2015	81.71	82.20	80.98	81.03
2769	AMEX	VTV	Thu, Jan 29, 2015	81.74	82.48	80.98	82.40
2768	AMEX	VTV	Wed, Jan 28, 2015	83.47	83.47	81.55	81.63
2767	AMEX	VTV	Tue, Jan 27, 2015	83.00	83.48	82.55	83.01
2766	AMEX	VTV	Mon, Jan 26, 2015	83.83	84.13	83.42	84.11
2765	AMEX	VTV	Fri, Jan 23, 2015	84.50	84.50	83.87	83.91
2764	AMEX	VTV	Thu, Jan 22, 2015	83.89	84.62	83.12	84.61
2763	AMEX	VTV	Wed, Jan 21, 2015	82.83	83.52	82.50	83.38
2762	AMEX	VTV	Tue, Jan 20, 2015	83.08	83.30	82.27	82.94
2761	AMEX	VTV	Fri, Jan 16, 2015	81.81	83.02	81.64	82.92
2760	AMEX	VTV	Thu, Jan 15, 2015	82.80	82.86	81.76	81.85
2759	AMEX	VTV	Wed, Jan 14, 2015	82.11	82.51	81.43	82.44
2758	AMEX	VTV	Tue, Jan 13, 2015	83.92	84.41	82.40	83.00
2757	AMEX	VTV	Mon, Jan 12, 2015	84.09	84.10	83.02	83.33
2756	AMEX	VTV	Fri, Jan 9, 2015	84.87	84.92	83.67	83.90
2755	AMEX	VTV	Thu, Jan 8, 2015	83.85	84.76	83.85	84.67
2754	AMEX	VTV	Wed, Jan 7, 2015	83.02	83.29	82.56	83.14
2753	AMEX	VTV	Tue, Jan 6, 2015	83.15	83.37	81.82	82.22
2752	AMEX	VTV	Mon, Jan 5, 2015	84.09	84.11	82.78	82.95
2751	AMEX	VTV	Fri, Jan 2, 2015	84.91	85.02	83.97	84.51
2750	AMEX	VTV	Wed, Dec 31, 2014	85.47	85.49	84.44	84.49
2749	AMEX	VTV	Tue, Dec 30, 2014	85.52	85.58	85.35	85.39
2748	AMEX	VTV	Mon, Dec 29, 2014	85.57	85.85	85.52	85.73
2747	AMEX	VTV	Fri, Dec 26, 2014	85.69	85.90	85.63	85.65
2746	AMEX	VTV	Wed, Dec 24, 2014	85.58	85.71	85.46	85.51
2745	AMEX	VTV	Tue, Dec 23, 2014	85.46	85.72	85.38	85.50
2744	AMEX	VTV	Mon, Dec 22, 2014	84.93	85.21	84.77	85.21
2743	AMEX	VTV	Fri, Dec 19, 2014	85.04	85.59	84.91	85.34
2742	AMEX	VTV	Thu, Dec 18, 2014	84.11	84.94	83.64	84.90
2741	AMEX	VTV	Wed, Dec 17, 2014	81.60	82.97	81.52	82.83
2740	AMEX	VTV	Tue, Dec 16, 2014	81.37	83.03	81.22	81.23
2739	AMEX	VTV	Mon, Dec 15, 2014	82.76	82.88	81.42	81.70
2738	AMEX	VTV	Fri, Dec 12, 2014	83.23	83.53	82.30	82.36
2737	AMEX	VTV	Thu, Dec 11, 2014	83.71	84.59	83.62	83.77
2736	AMEX	VTV	Wed, Dec 10, 2014	84.54	84.54	83.28	83.34
2735	AMEX	VTV	Tue, Dec 9, 2014	84.09	84.77	83.84	84.74
2734	AMEX	VTV	Mon, Dec 8, 2014	85.25	85.50	84.70	84.96
2733	AMEX	VTV	Fri, Dec 5, 2014	85.27	85.63	85.26	85.43
2732	AMEX	VTV	Thu, Dec 4, 2014	85.20	85.42	84.76	85.21
2731	AMEX	VTV	Wed, Dec 3, 2014	85.02	85.40	84.92	85.27
2730	AMEX	VTV	Tue, Dec 2, 2014	84.43	85.07	84.42	84.98
2729	AMEX	VTV	Mon, Dec 1, 2014	84.37	84.59	84.15	84.38
2728	AMEX	VTV	Fri, Nov 28, 2014	84.82	85.00	84.59	84.70
2727	AMEX	VTV	Wed, Nov 26, 2014	84.89	85.03	84.77	85.02
2726	AMEX	VTV	Tue, Nov 25, 2014	85.02	85.02	84.63	84.82
2725	AMEX	VTV	Mon, Nov 24, 2014	84.99	85.07	84.78	84.91
2724	AMEX	VTV	Fri, Nov 21, 2014	85.32	85.32	84.55	84.80
2723	AMEX	VTV	Thu, Nov 20, 2014	83.88	84.44	83.87	84.44
2722	AMEX	VTV	Wed, Nov 19, 2014	84.30	84.35	83.92	84.24
2721	AMEX	VTV	Tue, Nov 18, 2014	84.03	84.56	84.03	84.37
2720	AMEX	VTV	Mon, Nov 17, 2014	83.61	84.05	83.59	84.00
2719	AMEX	VTV	Fri, Nov 14, 2014	83.81	83.94	83.60	83.79
2718	AMEX	VTV	Thu, Nov 13, 2014	83.79	84.03	83.71	83.98
2717	AMEX	VTV	Wed, Nov 12, 2014	83.53	83.82	83.43	83.74
2716	AMEX	VTV	Tue, Nov 11, 2014	83.93	84.02	83.77	83.87
2715	AMEX	VTV	Mon, Nov 10, 2014	83.59	83.89	83.50	83.87
2714	AMEX	VTV	Fri, Nov 7, 2014	83.50	83.70	83.29	83.58
2713	AMEX	VTV	Thu, Nov 6, 2014	83.20	83.52	82.83	83.47
2712	AMEX	VTV	Wed, Nov 5, 2014	83.16	83.17	82.71	83.17
2711	AMEX	VTV	Tue, Nov 4, 2014	82.49	82.73	82.14	82.52
2710	AMEX	VTV	Mon, Nov 3, 2014	82.77	82.97	82.47	82.65
2709	AMEX	VTV	Fri, Oct 31, 2014	82.79	82.79	82.24	82.66
2708	AMEX	VTV	Thu, Oct 30, 2014	81.04	81.98	80.96	81.78
2707	AMEX	VTV	Wed, Oct 29, 2014	81.49	81.69	80.75	81.32
2706	AMEX	VTV	Tue, Oct 28, 2014	80.80	81.34	80.64	81.34
2705	AMEX	VTV	Mon, Oct 27, 2014	80.34	80.61	80.09	80.47
2704	AMEX	VTV	Fri, Oct 24, 2014	80.14	80.64	79.80	80.61
2703	AMEX	VTV	Thu, Oct 23, 2014	79.94	80.41	79.71	79.90
2702	AMEX	VTV	Wed, Oct 22, 2014	79.87	80.08	79.17	79.20
2701	AMEX	VTV	Tue, Oct 21, 2014	78.81	79.77	78.70	79.67
2700	AMEX	VTV	Mon, Oct 20, 2014	77.50	78.30	77.50	78.27
2699	AMEX	VTV	Fri, Oct 17, 2014	77.61	78.15	77.31	77.73
2698	AMEX	VTV	Thu, Oct 16, 2014	75.54	77.27	75.50	76.71
2697	AMEX	VTV	Wed, Oct 15, 2014	76.68	76.99	74.97	76.74
2696	AMEX	VTV	Tue, Oct 14, 2014	77.86	78.40	77.29	77.58
2695	AMEX	VTV	Mon, Oct 13, 2014	78.70	78.94	77.43	77.48
2694	AMEX	VTV	Fri, Oct 10, 2014	79.40	79.81	78.68	78.68
2693	AMEX	VTV	Thu, Oct 9, 2014	80.91	81.01	79.32	79.40
2692	AMEX	VTV	Wed, Oct 8, 2014	79.74	81.13	79.37	81.06
2691	AMEX	VTV	Tue, Oct 7, 2014	80.63	80.71	79.70	79.70
2690	AMEX	VTV	Mon, Oct 6, 2014	81.39	81.51	80.70	80.94
2689	AMEX	VTV	Fri, Oct 3, 2014	80.65	81.14	80.42	81.05
2688	AMEX	VTV	Thu, Oct 2, 2014	80.11	80.40	79.40	80.10
2687	AMEX	VTV	Wed, Oct 1, 2014	81.00	81.18	80.00	80.15
2686	AMEX	VTV	Tue, Sep 30, 2014	81.55	81.68	81.00	81.20
2685	AMEX	VTV	Mon, Sep 29, 2014	81.07	81.58	80.88	81.41
2684	AMEX	VTV	Fri, Sep 26, 2014	81.27	81.83	81.10	81.65
2683	AMEX	VTV	Thu, Sep 25, 2014	82.18	82.19	81.15	81.18
2682	AMEX	VTV	Wed, Sep 24, 2014	81.85	82.42	81.62	82.37
2681	AMEX	VTV	Tue, Sep 23, 2014	82.65	82.86	82.30	82.31
2680	AMEX	VTV	Mon, Sep 22, 2014	83.38	83.38	82.80	82.91
2679	AMEX	VTV	Fri, Sep 19, 2014	83.78	83.89	83.34	83.52
2678	AMEX	VTV	Thu, Sep 18, 2014	83.29	83.52	83.21	83.47
2677	AMEX	VTV	Wed, Sep 17, 2014	83.08	83.40	82.71	83.04
2676	AMEX	VTV	Tue, Sep 16, 2014	82.24	83.11	82.23	82.94
2675	AMEX	VTV	Mon, Sep 15, 2014	82.24	82.48	82.02	82.36
2674	AMEX	VTV	Fri, Sep 12, 2014	82.66	82.66	82.01	82.25
2673	AMEX	VTV	Thu, Sep 11, 2014	82.30	82.67	82.17	82.67
2672	AMEX	VTV	Wed, Sep 10, 2014	82.35	82.56	82.08	82.50
2671	AMEX	VTV	Tue, Sep 9, 2014	82.78	82.78	82.18	82.31
2670	AMEX	VTV	Mon, Sep 8, 2014	82.94	83.07	82.61	82.78
2669	AMEX	VTV	Fri, Sep 5, 2014	82.62	83.05	82.36	83.04
2668	AMEX	VTV	Thu, Sep 4, 2014	82.92	83.12	82.43	82.69
2667	AMEX	VTV	Wed, Sep 3, 2014	82.89	82.96	82.62	82.73
2666	AMEX	VTV	Tue, Sep 2, 2014	82.85	82.85	82.26	82.57
2665	AMEX	VTV	Fri, Aug 29, 2014	82.51	82.73	82.36	82.73
2664	AMEX	VTV	Thu, Aug 28, 2014	82.20	82.49	82.15	82.45
2663	AMEX	VTV	Wed, Aug 27, 2014	82.49	82.60	82.36	82.52
2662	AMEX	VTV	Tue, Aug 26, 2014	82.46	82.70	82.42	82.45
2661	AMEX	VTV	Mon, Aug 25, 2014	82.35	82.56	82.27	82.41
2660	AMEX	VTV	Fri, Aug 22, 2014	82.12	82.27	81.84	81.96
2659	AMEX	VTV	Thu, Aug 21, 2014	81.93	82.34	81.92	82.21
2658	AMEX	VTV	Wed, Aug 20, 2014	81.43	81.93	81.41	81.85
2657	AMEX	VTV	Tue, Aug 19, 2014	81.45	81.66	81.39	81.59
2656	AMEX	VTV	Mon, Aug 18, 2014	81.01	81.32	81.01	81.29
2655	AMEX	VTV	Fri, Aug 15, 2014	81.10	81.10	80.15	80.68
2654	AMEX	VTV	Thu, Aug 14, 2014	80.59	80.84	80.50	80.84
2653	AMEX	VTV	Wed, Aug 13, 2014	80.29	80.52	80.09	80.48
2652	AMEX	VTV	Tue, Aug 12, 2014	79.95	80.17	79.75	79.97
2651	AMEX	VTV	Mon, Aug 11, 2014	80.19	80.37	79.97	80.01
2650	AMEX	VTV	Fri, Aug 8, 2014	79.06	79.89	78.90	79.85
2649	AMEX	VTV	Thu, Aug 7, 2014	79.79	79.79	78.75	78.95
2648	AMEX	VTV	Wed, Aug 6, 2014	78.94	79.67	78.93	79.38
2647	AMEX	VTV	Tue, Aug 5, 2014	79.99	80.11	79.16	79.43
2646	AMEX	VTV	Mon, Aug 4, 2014	79.92	80.37	79.51	80.28
2645	AMEX	VTV	Fri, Aug 1, 2014	79.79	80.19	79.34	79.73
2644	AMEX	VTV	Thu, Jul 31, 2014	81.02	81.06	79.95	79.98
2643	AMEX	VTV	Wed, Jul 30, 2014	81.94	82.00	81.17	81.51
2642	AMEX	VTV	Tue, Jul 29, 2014	82.27	82.32	81.66	81.70
2641	AMEX	VTV	Mon, Jul 28, 2014	82.09	82.18	81.64	82.07
2640	AMEX	VTV	Fri, Jul 25, 2014	82.15	82.27	81.94	82.09
2639	AMEX	VTV	Thu, Jul 24, 2014	82.42	82.51	82.27	82.36
2638	AMEX	VTV	Wed, Jul 23, 2014	82.29	82.42	82.15	82.33
2637	AMEX	VTV	Tue, Jul 22, 2014	82.13	82.36	82.11	82.24
2636	AMEX	VTV	Mon, Jul 21, 2014	81.78	81.96	81.50	81.89
2635	AMEX	VTV	Fri, Jul 18, 2014	81.62	82.12	81.53	82.05
2634	AMEX	VTV	Thu, Jul 17, 2014	82.02	82.35	81.29	81.38
2633	AMEX	VTV	Wed, Jul 16, 2014	81.99	82.21	81.87	82.20
2632	AMEX	VTV	Tue, Jul 15, 2014	81.65	81.86	81.33	81.65
2631	AMEX	VTV	Mon, Jul 14, 2014	81.73	81.79	81.56	81.60
2630	AMEX	VTV	Fri, Jul 11, 2014	81.20	81.33	80.94	81.30
2629	AMEX	VTV	Thu, Jul 10, 2014	80.69	81.37	80.57	81.23
2628	AMEX	VTV	Wed, Jul 9, 2014	81.35	81.50	81.21	81.44
2627	AMEX	VTV	Tue, Jul 8, 2014	81.44	81.46	81.02	81.17
2626	AMEX	VTV	Mon, Jul 7, 2014	81.66	81.72	81.46	81.59
2625	AMEX	VTV	Thu, Jul 3, 2014	81.68	81.87	81.68	81.82
2624	AMEX	VTV	Wed, Jul 2, 2014	81.44	81.52	81.35	81.45
2623	AMEX	VTV	Tue, Jul 1, 2014	81.15	81.66	81.03	81.43
2622	AMEX	VTV	Mon, Jun 30, 2014	81.03	81.16	80.86	80.95
2621	AMEX	VTV	Fri, Jun 27, 2014	80.74	81.06	80.64	81.04
2620	AMEX	VTV	Thu, Jun 26, 2014	81.07	81.10	80.46	80.98
2619	AMEX	VTV	Wed, Jun 25, 2014	80.71	81.12	80.61	81.07
2618	AMEX	VTV	Tue, Jun 24, 2014	81.30	81.57	80.83	80.88
2617	AMEX	VTV	Mon, Jun 23, 2014	82.00	82.00	81.74	81.90
2616	AMEX	VTV	Fri, Jun 20, 2014	81.91	81.99	81.82	81.92
2615	AMEX	VTV	Thu, Jun 19, 2014	81.45	81.65	81.38	81.63
2614	AMEX	VTV	Wed, Jun 18, 2014	80.92	81.54	80.76	81.51
2613	AMEX	VTV	Tue, Jun 17, 2014	80.48	80.93	80.39	80.88
2612	AMEX	VTV	Mon, Jun 16, 2014	80.44	80.79	80.40	80.64
2611	AMEX	VTV	Fri, Jun 13, 2014	80.26	80.66	80.26	80.56
2610	AMEX	VTV	Thu, Jun 12, 2014	80.61	80.82	80.04	80.20
2609	AMEX	VTV	Wed, Jun 11, 2014	80.82	80.88	80.59	80.72
2608	AMEX	VTV	Tue, Jun 10, 2014	80.96	81.11	80.81	81.11
2607	AMEX	VTV	Mon, Jun 9, 2014	81.03	81.26	80.93	81.05
2606	AMEX	VTV	Fri, Jun 6, 2014	80.80	81.04	80.74	81.00
2605	AMEX	VTV	Thu, Jun 5, 2014	80.31	80.66	79.95	80.61
2604	AMEX	VTV	Wed, Jun 4, 2014	79.83	80.14	79.83	80.10
2603	AMEX	VTV	Tue, Jun 3, 2014	79.84	80.05	79.77	79.98
2602	AMEX	VTV	Mon, Jun 2, 2014	80.02	80.05	79.69	79.99
2601	AMEX	VTV	Fri, May 30, 2014	79.61	79.92	79.56	79.87
2600	AMEX	VTV	Thu, May 29, 2014	79.53	79.69	79.27	79.68
2599	AMEX	VTV	Wed, May 28, 2014	79.33	79.51	79.20	79.31
2598	AMEX	VTV	Tue, May 27, 2014	79.32	79.36	79.15	79.29
2597	AMEX	VTV	Fri, May 23, 2014	78.84	79.02	78.79	78.94
2596	AMEX	VTV	Thu, May 22, 2014	78.69	78.87	78.49	78.75
2595	AMEX	VTV	Wed, May 21, 2014	78.32	78.66	78.29	78.62
2594	AMEX	VTV	Tue, May 20, 2014	78.38	78.45	77.80	78.00
2593	AMEX	VTV	Mon, May 19, 2014	78.04	78.56	78.04	78.52
2592	AMEX	VTV	Fri, May 16, 2014	78.38	78.38	77.90	78.31
2591	AMEX	VTV	Thu, May 15, 2014	78.68	78.73	77.90	78.18
2590	AMEX	VTV	Wed, May 14, 2014	79.26	79.27	78.81	78.92
2589	AMEX	VTV	Tue, May 13, 2014	79.19	79.34	79.15	79.25
2588	AMEX	VTV	Mon, May 12, 2014	78.86	79.12	78.80	79.10
2587	AMEX	VTV	Fri, May 9, 2014	78.47	78.57	78.12	78.50
2586	AMEX	VTV	Thu, May 8, 2014	78.51	78.91	78.23	78.47
2585	AMEX	VTV	Wed, May 7, 2014	78.17	78.57	77.78	78.56
2584	AMEX	VTV	Tue, May 6, 2014	78.24	78.26	77.78	77.81
2583	AMEX	VTV	Mon, May 5, 2014	78.13	78.48	77.84	78.37
2582	AMEX	VTV	Fri, May 2, 2014	78.67	78.92	78.36	78.47
2581	AMEX	VTV	Thu, May 1, 2014	78.56	78.76	78.41	78.60
2580	AMEX	VTV	Wed, Apr 30, 2014	78.45	78.80	78.40	78.75
2579	AMEX	VTV	Tue, Apr 29, 2014	78.51	78.65	78.38	78.55
2578	AMEX	VTV	Mon, Apr 28, 2014	78.25	78.50	77.59	78.28
2577	AMEX	VTV	Fri, Apr 25, 2014	78.20	78.28	77.81	77.98
2576	AMEX	VTV	Thu, Apr 24, 2014	78.62	78.71	78.13	78.38
2575	AMEX	VTV	Wed, Apr 23, 2014	78.46	78.50	78.29	78.42
2574	AMEX	VTV	Tue, Apr 22, 2014	78.23	78.61	78.11	78.40
2573	AMEX	VTV	Mon, Apr 21, 2014	78.06	78.19	77.95	78.19
2572	AMEX	VTV	Thu, Apr 17, 2014	77.81	78.19	77.71	78.01
2571	AMEX	VTV	Wed, Apr 16, 2014	77.67	77.85	77.34	77.85
2570	AMEX	VTV	Tue, Apr 15, 2014	76.72	77.18	76.18	77.15
2569	AMEX	VTV	Mon, Apr 14, 2014	76.64	76.70	76.02	76.62
2568	AMEX	VTV	Fri, Apr 11, 2014	76.20	76.78	76.02	76.09
2567	AMEX	VTV	Thu, Apr 10, 2014	78.07	78.12	76.61	76.67
2566	AMEX	VTV	Wed, Apr 9, 2014	77.65	78.07	77.32	78.07
2565	AMEX	VTV	Tue, Apr 8, 2014	77.26	77.53	76.86	77.41
2564	AMEX	VTV	Mon, Apr 7, 2014	77.86	77.96	77.19	77.22
2563	AMEX	VTV	Fri, Apr 4, 2014	79.11	79.15	77.94	78.04
2562	AMEX	VTV	Thu, Apr 3, 2014	78.79	78.79	78.46	78.68
2561	AMEX	VTV	Wed, Apr 2, 2014	78.47	78.72	78.22	78.64
2560	AMEX	VTV	Tue, Apr 1, 2014	78.36	78.41	78.05	78.35
2559	AMEX	VTV	Mon, Mar 31, 2014	77.91	78.17	77.82	78.11
2558	AMEX	VTV	Fri, Mar 28, 2014	77.21	77.68	77.16	77.38
2557	AMEX	VTV	Thu, Mar 27, 2014	76.95	77.18	76.71	76.93
2556	AMEX	VTV	Wed, Mar 26, 2014	77.80	77.84	77.04	77.05
2555	AMEX	VTV	Tue, Mar 25, 2014	77.32	77.51	77.03	77.43
2554	AMEX	VTV	Mon, Mar 24, 2014	77.79	77.91	77.10	77.38
2553	AMEX	VTV	Fri, Mar 21, 2014	77.81	78.25	77.47	77.53
2552	AMEX	VTV	Thu, Mar 20, 2014	76.89	77.67	76.82	77.62
2551	AMEX	VTV	Wed, Mar 19, 2014	77.41	77.50	76.53	77.00
2550	AMEX	VTV	Tue, Mar 18, 2014	76.93	77.46	76.92	77.38
2549	AMEX	VTV	Mon, Mar 17, 2014	76.55	76.96	76.51	76.84
2548	AMEX	VTV	Fri, Mar 14, 2014	76.12	76.61	76.04	76.14
2547	AMEX	VTV	Thu, Mar 13, 2014	77.26	77.31	76.12	76.31
2546	AMEX	VTV	Wed, Mar 12, 2014	76.60	77.04	76.57	76.99
2545	AMEX	VTV	Tue, Mar 11, 2014	77.58	77.58	76.85	77.00
2544	AMEX	VTV	Mon, Mar 10, 2014	77.40	77.50	77.03	77.45
2543	AMEX	VTV	Fri, Mar 7, 2014	77.63	77.66	77.18	77.51
2542	AMEX	VTV	Thu, Mar 6, 2014	77.31	77.47	77.24	77.30
2541	AMEX	VTV	Wed, Mar 5, 2014	77.09	77.21	76.93	77.05
2540	AMEX	VTV	Tue, Mar 4, 2014	76.73	77.22	76.69	77.06
2539	AMEX	VTV	Mon, Mar 3, 2014	75.83	76.16	75.53	75.98
2538	AMEX	VTV	Fri, Feb 28, 2014	76.23	76.85	76.06	76.49
2537	AMEX	VTV	Thu, Feb 27, 2014	75.78	76.23	75.65	76.23
2536	AMEX	VTV	Wed, Feb 26, 2014	75.99	76.10	75.67	75.88
2535	AMEX	VTV	Tue, Feb 25, 2014	75.98	76.19	75.70	75.79
2534	AMEX	VTV	Mon, Feb 24, 2014	75.76	76.48	75.75	76.01
2533	AMEX	VTV	Fri, Feb 21, 2014	75.83	75.95	75.55	75.60
2532	AMEX	VTV	Thu, Feb 20, 2014	75.24	75.81	75.04	75.68
2531	AMEX	VTV	Wed, Feb 19, 2014	75.41	75.97	75.07	75.09
2530	AMEX	VTV	Tue, Feb 18, 2014	75.73	75.74	75.43	75.61
2529	AMEX	VTV	Fri, Feb 14, 2014	75.00	75.72	74.98	75.61
2528	AMEX	VTV	Thu, Feb 13, 2014	74.20	75.12	74.19	75.12
2527	AMEX	VTV	Wed, Feb 12, 2014	74.87	75.09	74.61	74.78
2526	AMEX	VTV	Tue, Feb 11, 2014	74.00	74.92	73.87	74.76
2525	AMEX	VTV	Mon, Feb 10, 2014	73.95	73.95	73.55	73.89
2524	AMEX	VTV	Fri, Feb 7, 2014	73.42	73.91	73.12	73.88
2523	AMEX	VTV	Thu, Feb 6, 2014	72.33	73.03	72.26	72.98
2522	AMEX	VTV	Wed, Feb 5, 2014	72.06	72.31	71.64	72.17
2521	AMEX	VTV	Tue, Feb 4, 2014	72.31	72.43	71.95	72.26
2520	AMEX	VTV	Mon, Feb 3, 2014	73.57	73.69	71.82	71.95
2519	AMEX	VTV	Fri, Jan 31, 2014	73.25	74.10	73.10	73.57
2518	AMEX	VTV	Thu, Jan 30, 2014	73.95	74.26	73.65	74.10
2517	AMEX	VTV	Wed, Jan 29, 2014	73.59	73.99	73.32	73.51
2516	AMEX	VTV	Tue, Jan 28, 2014	73.84	74.21	73.81	74.08
2515	AMEX	VTV	Mon, Jan 27, 2014	73.91	74.09	73.26	73.55
2514	AMEX	VTV	Fri, Jan 24, 2014	74.90	74.95	73.83	73.83
2513	AMEX	VTV	Thu, Jan 23, 2014	75.66	75.66	74.92	75.30
2512	AMEX	VTV	Wed, Jan 22, 2014	76.20	76.20	75.85	76.03
2511	AMEX	VTV	Tue, Jan 21, 2014	76.37	76.37	75.59	76.04
2510	AMEX	VTV	Fri, Jan 17, 2014	76.17	76.24	75.82	75.94
2509	AMEX	VTV	Thu, Jan 16, 2014	76.32	76.33	76.03	76.29
2508	AMEX	VTV	Wed, Jan 15, 2014	76.26	76.57	76.20	76.48
2507	AMEX	VTV	Tue, Jan 14, 2014	75.69	76.10	75.49	76.07
2506	AMEX	VTV	Mon, Jan 13, 2014	76.15	76.36	75.33	75.42
2505	AMEX	VTV	Fri, Jan 10, 2014	76.31	76.39	75.94	76.27
2504	AMEX	VTV	Thu, Jan 9, 2014	76.26	76.31	75.82	76.18
2503	AMEX	VTV	Wed, Jan 8, 2014	76.00	76.09	75.78	76.01
2502	AMEX	VTV	Tue, Jan 7, 2014	75.97	76.21	75.94	76.07
2501	AMEX	VTV	Mon, Jan 6, 2014	76.05	76.18	75.57	75.69
2500	AMEX	VTV	Fri, Jan 3, 2014	75.82	76.03	75.64	75.76
2499	AMEX	VTV	Thu, Jan 2, 2014	76.12	76.17	75.54	75.69
2498	AMEX	VTV	Tue, Dec 31, 2013	76.21	76.45	76.12	76.39
2497	AMEX	VTV	Mon, Dec 30, 2013	76.24	76.24	75.99	76.09
2496	AMEX	VTV	Fri, Dec 27, 2013	76.23	76.26	76.03	76.16
2495	AMEX	VTV	Thu, Dec 26, 2013	75.88	76.11	75.83	76.05
2494	AMEX	VTV	Tue, Dec 24, 2013	75.46	75.70	75.32	75.69
2493	AMEX	VTV	Mon, Dec 23, 2013	75.95	76.03	75.83	75.97
2492	AMEX	VTV	Fri, Dec 20, 2013	75.44	75.85	75.37	75.76
2491	AMEX	VTV	Thu, Dec 19, 2013	75.15	75.41	75.02	75.37
2490	AMEX	VTV	Wed, Dec 18, 2013	74.21	75.44	73.68	75.43
2489	AMEX	VTV	Tue, Dec 17, 2013	74.49	74.49	73.98	74.10
2488	AMEX	VTV	Mon, Dec 16, 2013	74.38	74.68	74.31	74.39
2487	AMEX	VTV	Fri, Dec 13, 2013	74.14	74.16	73.81	73.99
2486	AMEX	VTV	Thu, Dec 12, 2013	74.20	74.30	73.81	73.97
2485	AMEX	VTV	Wed, Dec 11, 2013	75.18	75.18	74.13	74.23
2484	AMEX	VTV	Tue, Dec 10, 2013	75.27	75.39	75.11	75.16
2483	AMEX	VTV	Mon, Dec 9, 2013	75.45	75.57	75.30	75.46
2482	AMEX	VTV	Fri, Dec 6, 2013	75.01	75.24	74.84	75.24
2481	AMEX	VTV	Thu, Dec 5, 2013	74.54	74.66	74.16	74.26
2480	AMEX	VTV	Wed, Dec 4, 2013	74.54	75.11	74.23	74.79
2479	AMEX	VTV	Tue, Dec 3, 2013	74.96	75.07	74.52	74.84
2478	AMEX	VTV	Mon, Dec 2, 2013	75.32	75.56	75.08	75.20
2477	AMEX	VTV	Fri, Nov 29, 2013	75.49	75.70	75.22	75.31
2476	AMEX	VTV	Wed, Nov 27, 2013	75.45	75.55	75.28	75.48
2475	AMEX	VTV	Tue, Nov 26, 2013	75.57	75.59	75.33	75.35
2474	AMEX	VTV	Mon, Nov 25, 2013	75.71	75.76	75.42	75.50
2473	AMEX	VTV	Fri, Nov 22, 2013	75.19	75.57	75.04	75.56
2472	AMEX	VTV	Thu, Nov 21, 2013	74.75	75.24	74.74	75.15
2471	AMEX	VTV	Wed, Nov 20, 2013	74.94	75.11	74.38	74.55
2470	AMEX	VTV	Tue, Nov 19, 2013	74.85	75.09	74.66	74.80
2469	AMEX	VTV	Mon, Nov 18, 2013	75.27	75.27	74.75	74.90
2468	AMEX	VTV	Fri, Nov 15, 2013	74.95	75.10	74.76	75.10
2467	AMEX	VTV	Thu, Nov 14, 2013	74.44	74.81	74.32	74.79
2466	AMEX	VTV	Wed, Nov 13, 2013	73.53	74.42	73.53	74.42
2465	AMEX	VTV	Tue, Nov 12, 2013	73.98	74.11	73.65	73.88
2464	AMEX	VTV	Mon, Nov 11, 2013	74.07	74.15	73.96	74.12
2463	AMEX	VTV	Fri, Nov 8, 2013	72.94	74.10	72.93	74.07
2462	AMEX	VTV	Thu, Nov 7, 2013	74.05	74.05	72.99	73.06
2461	AMEX	VTV	Wed, Nov 6, 2013	73.63	73.92	73.59	73.92
2460	AMEX	VTV	Tue, Nov 5, 2013	73.31	73.54	73.15	73.37
2459	AMEX	VTV	Mon, Nov 4, 2013	73.46	73.57	73.24	73.56
2458	AMEX	VTV	Fri, Nov 1, 2013	73.07	73.30	72.78	73.22
2457	AMEX	VTV	Thu, Oct 31, 2013	73.22	73.45	72.94	72.99
2456	AMEX	VTV	Wed, Oct 30, 2013	73.75	73.78	72.99	73.27
2455	AMEX	VTV	Tue, Oct 29, 2013	73.37	73.62	73.34	73.62
2454	AMEX	VTV	Mon, Oct 28, 2013	72.98	73.31	72.92	73.19
2453	AMEX	VTV	Fri, Oct 25, 2013	72.89	73.07	72.76	73.07
2452	AMEX	VTV	Thu, Oct 24, 2013	72.79	72.84	72.52	72.76
2451	AMEX	VTV	Wed, Oct 23, 2013	72.71	72.79	72.46	72.66
2450	AMEX	VTV	Tue, Oct 22, 2013	72.75	73.15	72.72	73.00
2449	AMEX	VTV	Mon, Oct 21, 2013	72.71	72.71	72.41	72.58
2448	AMEX	VTV	Fri, Oct 18, 2013	72.62	72.64	72.24	72.59
2447	AMEX	VTV	Thu, Oct 17, 2013	71.45	72.34	71.45	72.33
2446	AMEX	VTV	Wed, Oct 16, 2013	71.13	71.73	71.01	71.70
2445	AMEX	VTV	Tue, Oct 15, 2013	71.04	71.28	70.58	70.70
2444	AMEX	VTV	Mon, Oct 14, 2013	70.52	71.25	70.46	71.24
2443	AMEX	VTV	Fri, Oct 11, 2013	70.48	71.01	70.40	71.01
2442	AMEX	VTV	Thu, Oct 10, 2013	69.83	70.56	69.68	70.56
2441	AMEX	VTV	Wed, Oct 9, 2013	69.06	69.33	68.68	69.08
2440	AMEX	VTV	Tue, Oct 8, 2013	69.61	69.66	68.90	68.91
2439	AMEX	VTV	Mon, Oct 7, 2013	69.55	69.96	69.48	69.58
2438	AMEX	VTV	Fri, Oct 4, 2013	69.79	70.19	69.61	70.13
2437	AMEX	VTV	Thu, Oct 3, 2013	70.09	70.09	69.33	69.66
2436	AMEX	VTV	Wed, Oct 2, 2013	69.86	70.22	69.63	70.19
2435	AMEX	VTV	Tue, Oct 1, 2013	69.76	70.30	69.76	70.24
2434	AMEX	VTV	Mon, Sep 30, 2013	69.59	69.99	69.56	69.79
2433	AMEX	VTV	Fri, Sep 27, 2013	70.19	70.29	70.03	70.21
2432	AMEX	VTV	Thu, Sep 26, 2013	70.54	70.80	70.26	70.50
2431	AMEX	VTV	Wed, Sep 25, 2013	70.56	70.76	70.38	70.46
2430	AMEX	VTV	Tue, Sep 24, 2013	70.69	70.97	70.43	70.54
2429	AMEX	VTV	Mon, Sep 23, 2013	70.89	70.92	70.52	70.74
2428	AMEX	VTV	Fri, Sep 20, 2013	72.23	72.23	71.48	71.54
2427	AMEX	VTV	Thu, Sep 19, 2013	72.45	72.54	72.02	72.13
2426	AMEX	VTV	Wed, Sep 18, 2013	71.42	72.56	71.32	72.34
2425	AMEX	VTV	Tue, Sep 17, 2013	71.39	71.61	71.39	71.61
2424	AMEX	VTV	Mon, Sep 16, 2013	71.57	71.63	71.23	71.33
2423	AMEX	VTV	Fri, Sep 13, 2013	70.67	70.84	70.56	70.80
2422	AMEX	VTV	Thu, Sep 12, 2013	70.85	70.88	70.48	70.56
2421	AMEX	VTV	Wed, Sep 11, 2013	70.57	70.85	70.44	70.85
2420	AMEX	VTV	Tue, Sep 10, 2013	70.43	70.58	70.22	70.57
2419	AMEX	VTV	Mon, Sep 9, 2013	69.49	69.97	69.49	69.94
2418	AMEX	VTV	Fri, Sep 6, 2013	69.62	69.71	68.74	69.29
2417	AMEX	VTV	Thu, Sep 5, 2013	69.26	69.53	69.25	69.36
2416	AMEX	VTV	Wed, Sep 4, 2013	68.75	69.39	68.66	69.29
2415	AMEX	VTV	Tue, Sep 3, 2013	69.32	69.36	68.53	68.79
2414	AMEX	VTV	Fri, Aug 30, 2013	68.93	68.93	68.46	68.63
2413	AMEX	VTV	Thu, Aug 29, 2013	68.60	69.21	68.60	68.84
2412	AMEX	VTV	Wed, Aug 28, 2013	68.53	69.00	66.14	68.73
2411	AMEX	VTV	Tue, Aug 27, 2013	68.98	69.23	68.51	68.55
2410	AMEX	VTV	Mon, Aug 26, 2013	70.19	70.20	69.64	69.68
2409	AMEX	VTV	Fri, Aug 23, 2013	69.91	70.16	69.66	70.10
2408	AMEX	VTV	Thu, Aug 22, 2013	69.28	69.82	69.24	69.68
2407	AMEX	VTV	Wed, Aug 21, 2013	69.45	69.72	68.98	69.12
2406	AMEX	VTV	Tue, Aug 20, 2013	69.39	69.83	69.27	69.62
2405	AMEX	VTV	Mon, Aug 19, 2013	69.77	69.87	69.29	69.29
2404	AMEX	VTV	Fri, Aug 16, 2013	69.94	70.19	69.69	69.88
2403	AMEX	VTV	Thu, Aug 15, 2013	70.58	70.58	69.99	70.10
2402	AMEX	VTV	Wed, Aug 14, 2013	71.43	71.50	71.07	71.12
2401	AMEX	VTV	Tue, Aug 13, 2013	71.45	71.65	71.09	71.49
2400	AMEX	VTV	Mon, Aug 12, 2013	71.11	71.44	71.02	71.36
2399	AMEX	VTV	Fri, Aug 9, 2013	71.55	71.78	71.19	71.45
2398	AMEX	VTV	Thu, Aug 8, 2013	71.73	71.83	71.30	71.68
2397	AMEX	VTV	Wed, Aug 7, 2013	71.29	71.44	71.11	71.34
2396	AMEX	VTV	Tue, Aug 6, 2013	71.88	71.91	71.41	71.55
2395	AMEX	VTV	Mon, Aug 5, 2013	71.98	72.10	71.85	71.98
2394	AMEX	VTV	Fri, Aug 2, 2013	71.94	72.14	71.79	72.13
2393	AMEX	VTV	Thu, Aug 1, 2013	71.80	72.13	71.80	72.09
2392	AMEX	VTV	Wed, Jul 31, 2013	71.38	71.81	71.20	71.25
2391	AMEX	VTV	Tue, Jul 30, 2013	71.54	71.61	71.06	71.18
2390	AMEX	VTV	Mon, Jul 29, 2013	71.34	71.43	71.10	71.26
2389	AMEX	VTV	Fri, Jul 26, 2013	71.08	71.49	70.82	71.48
2388	AMEX	VTV	Thu, Jul 25, 2013	71.06	71.44	70.95	71.40
2387	AMEX	VTV	Wed, Jul 24, 2013	71.92	71.92	71.15	71.33
2386	AMEX	VTV	Tue, Jul 23, 2013	71.87	71.88	71.60	71.75
2385	AMEX	VTV	Mon, Jul 22, 2013	71.57	71.79	71.46	71.73
2384	AMEX	VTV	Fri, Jul 19, 2013	71.19	71.53	71.09	71.53
2383	AMEX	VTV	Thu, Jul 18, 2013	71.02	71.49	71.00	71.36
2382	AMEX	VTV	Wed, Jul 17, 2013	70.95	71.05	70.72	70.82
2381	AMEX	VTV	Tue, Jul 16, 2013	71.00	71.01	70.42	70.64
2380	AMEX	VTV	Mon, Jul 15, 2013	70.77	71.00	70.65	70.93
2379	AMEX	VTV	Fri, Jul 12, 2013	70.46	70.69	70.39	70.64
2378	AMEX	VTV	Thu, Jul 11, 2013	70.49	70.59	70.10	70.51
2377	AMEX	VTV	Wed, Jul 10, 2013	69.70	69.91	69.45	69.65
2376	AMEX	VTV	Tue, Jul 9, 2013	69.62	69.80	69.35	69.73
2375	AMEX	VTV	Mon, Jul 8, 2013	69.00	69.27	68.95	69.16
2374	AMEX	VTV	Fri, Jul 5, 2013	68.43	68.66	67.90	68.66
2373	AMEX	VTV	Wed, Jul 3, 2013	67.64	68.02	67.50	67.90
2372	AMEX	VTV	Tue, Jul 2, 2013	68.00	68.41	67.65	67.90
2371	AMEX	VTV	Mon, Jul 1, 2013	68.09	68.54	67.94	68.04
2370	AMEX	VTV	Fri, Jun 28, 2013	67.99	68.17	67.61	67.61
2369	AMEX	VTV	Thu, Jun 27, 2013	67.99	68.36	67.96	68.11
2368	AMEX	VTV	Wed, Jun 26, 2013	67.52	67.73	67.18	67.60
2367	AMEX	VTV	Tue, Jun 25, 2013	66.89	67.15	66.43	66.94
2366	AMEX	VTV	Mon, Jun 24, 2013	66.49	66.81	65.73	66.27
2365	AMEX	VTV	Fri, Jun 21, 2013	67.79	67.84	66.85	67.51
2364	AMEX	VTV	Thu, Jun 20, 2013	68.30	68.31	67.04	67.25
2363	AMEX	VTV	Wed, Jun 19, 2013	69.79	69.89	68.88	68.89
2362	AMEX	VTV	Tue, Jun 18, 2013	69.43	69.93	69.39	69.84
2361	AMEX	VTV	Mon, Jun 17, 2013	69.32	69.65	68.96	69.35
2360	AMEX	VTV	Fri, Jun 14, 2013	69.17	69.44	68.72	68.84
2359	AMEX	VTV	Thu, Jun 13, 2013	68.28	69.41	68.10	69.30
2358	AMEX	VTV	Wed, Jun 12, 2013	69.30	69.33	68.23	68.31
2357	AMEX	VTV	Tue, Jun 11, 2013	68.85	69.30	68.64	68.76
2356	AMEX	VTV	Mon, Jun 10, 2013	69.67	69.67	69.22	69.45
2355	AMEX	VTV	Fri, Jun 7, 2013	68.97	69.46	68.79	69.38
2354	AMEX	VTV	Thu, Jun 6, 2013	67.86	68.54	67.48	68.54
2353	AMEX	VTV	Wed, Jun 5, 2013	68.64	68.71	67.81	67.87
2352	AMEX	VTV	Tue, Jun 4, 2013	69.13	69.40	68.45	68.80
2351	AMEX	VTV	Mon, Jun 3, 2013	68.89	69.16	68.40	69.14
2350	AMEX	VTV	Fri, May 31, 2013	69.58	69.92	68.65	68.71
2349	AMEX	VTV	Thu, May 30, 2013	69.49	70.04	69.45	69.76
2348	AMEX	VTV	Wed, May 29, 2013	69.49	69.65	69.02	69.44
2347	AMEX	VTV	Tue, May 28, 2013	70.06	70.40	69.59	69.83
2346	AMEX	VTV	Fri, May 24, 2013	69.14	69.38	68.87	69.38
2345	AMEX	VTV	Thu, May 23, 2013	68.83	69.60	68.72	69.44
2344	AMEX	VTV	Wed, May 22, 2013	70.10	70.78	69.27	69.52
2343	AMEX	VTV	Tue, May 21, 2013	69.96	70.24	69.75	70.03
2342	AMEX	VTV	Mon, May 20, 2013	69.82	70.18	69.79	69.93
2341	AMEX	VTV	Fri, May 17, 2013	69.46	69.93	69.39	69.88
2340	AMEX	VTV	Thu, May 16, 2013	69.34	69.58	69.11	69.20
2339	AMEX	VTV	Wed, May 15, 2013	68.89	69.63	68.89	69.47
2338	AMEX	VTV	Tue, May 14, 2013	68.17	69.04	68.17	68.97
2337	AMEX	VTV	Mon, May 13, 2013	68.02	68.21	67.82	68.16
2336	AMEX	VTV	Fri, May 10, 2013	68.00	68.14	67.73	68.13
2335	AMEX	VTV	Thu, May 9, 2013	68.25	68.29	67.77	67.93
2334	AMEX	VTV	Wed, May 8, 2013	67.92	68.28	67.89	68.28
2333	AMEX	VTV	Tue, May 7, 2013	67.74	67.98	67.59	67.95
2332	AMEX	VTV	Mon, May 6, 2013	67.44	67.69	67.41	67.59
2331	AMEX	VTV	Fri, May 3, 2013	67.42	67.66	67.35	67.43
2330	AMEX	VTV	Thu, May 2, 2013	66.49	66.87	66.41	66.85
2329	AMEX	VTV	Wed, May 1, 2013	66.87	66.87	66.24	66.31
2328	AMEX	VTV	Tue, Apr 30, 2013	66.96	67.02	66.62	66.98
2327	AMEX	VTV	Mon, Apr 29, 2013	66.73	67.10	66.63	66.98
2326	AMEX	VTV	Fri, Apr 26, 2013	66.56	66.70	66.35	66.57
2325	AMEX	VTV	Thu, Apr 25, 2013	66.64	66.96	66.46	66.64
2324	AMEX	VTV	Wed, Apr 24, 2013	66.42	66.56	66.25	66.37
2323	AMEX	VTV	Tue, Apr 23, 2013	65.89	66.35	65.63	66.35
2322	AMEX	VTV	Mon, Apr 22, 2013	65.54	65.77	65.06	65.63
2321	AMEX	VTV	Fri, Apr 19, 2013	65.00	65.43	64.85	65.40
2320	AMEX	VTV	Thu, Apr 18, 2013	65.09	65.11	64.48	64.71
2319	AMEX	VTV	Wed, Apr 17, 2013	65.34	65.40	64.58	64.94
2318	AMEX	VTV	Tue, Apr 16, 2013	65.48	65.84	65.24	65.82
2317	AMEX	VTV	Mon, Apr 15, 2013	66.14	66.15	64.96	64.96
2316	AMEX	VTV	Fri, Apr 12, 2013	66.41	66.57	66.13	66.45
2315	AMEX	VTV	Thu, Apr 11, 2013	66.46	66.86	66.35	66.69
2314	AMEX	VTV	Wed, Apr 10, 2013	65.95	66.55	65.93	66.48
2313	AMEX	VTV	Tue, Apr 9, 2013	65.58	66.01	65.42	65.77
2312	AMEX	VTV	Mon, Apr 8, 2013	65.13	65.46	64.83	65.43
2311	AMEX	VTV	Fri, Apr 5, 2013	64.46	65.11	64.37	65.08
2310	AMEX	VTV	Thu, Apr 4, 2013	65.00	65.31	64.89	65.27
2309	AMEX	VTV	Wed, Apr 3, 2013	65.66	65.66	64.72	64.89
2308	AMEX	VTV	Tue, Apr 2, 2013	65.61	65.78	65.42	65.52
2307	AMEX	VTV	Mon, Apr 1, 2013	65.51	65.68	65.23	65.43
2306	AMEX	VTV	Thu, Mar 28, 2013	65.37	65.65	65.25	65.53
2305	AMEX	VTV	Wed, Mar 27, 2013	65.02	65.38	64.91	65.33
2304	AMEX	VTV	Tue, Mar 26, 2013	65.15	65.39	65.05	65.38
2303	AMEX	VTV	Mon, Mar 25, 2013	65.31	65.40	64.61	64.87
2302	AMEX	VTV	Fri, Mar 22, 2013	64.88	65.11	64.81	65.07
2301	AMEX	VTV	Thu, Mar 21, 2013	65.26	65.49	64.97	65.16
2300	AMEX	VTV	Wed, Mar 20, 2013	65.55	65.72	65.46	65.60
2299	AMEX	VTV	Tue, Mar 19, 2013	65.46	65.54	64.79	65.17
2298	AMEX	VTV	Mon, Mar 18, 2013	65.08	65.61	64.98	65.32
2297	AMEX	VTV	Fri, Mar 15, 2013	65.61	65.74	65.39	65.70
2296	AMEX	VTV	Thu, Mar 14, 2013	65.48	65.75	65.48	65.73
2295	AMEX	VTV	Wed, Mar 13, 2013	65.29	65.39	65.08	65.33
2294	AMEX	VTV	Tue, Mar 12, 2013	65.30	65.44	65.06	65.26
2293	AMEX	VTV	Mon, Mar 11, 2013	65.05	65.34	64.90	65.31
2292	AMEX	VTV	Fri, Mar 8, 2013	65.12	65.17	64.75	65.04
2291	AMEX	VTV	Thu, Mar 7, 2013	64.77	64.90	64.72	64.82
2290	AMEX	VTV	Wed, Mar 6, 2013	64.68	64.80	64.45	64.66
2289	AMEX	VTV	Tue, Mar 5, 2013	64.29	64.63	64.27	64.43
2288	AMEX	VTV	Mon, Mar 4, 2013	63.48	63.91	63.36	63.91
2287	AMEX	VTV	Fri, Mar 1, 2013	63.19	63.67	62.88	63.62
2286	AMEX	VTV	Thu, Feb 28, 2013	63.56	63.90	63.36	63.36
2285	AMEX	VTV	Wed, Feb 27, 2013	62.71	63.66	62.62	63.54
2284	AMEX	VTV	Tue, Feb 26, 2013	62.62	62.79	62.18	62.71
2283	AMEX	VTV	Mon, Feb 25, 2013	63.87	63.96	62.30	62.32
2282	AMEX	VTV	Fri, Feb 22, 2013	63.33	63.55	63.13	63.55
2281	AMEX	VTV	Thu, Feb 21, 2013	63.20	63.25	62.77	63.01
2280	AMEX	VTV	Wed, Feb 20, 2013	64.12	64.16	63.35	63.37
2279	AMEX	VTV	Tue, Feb 19, 2013	63.74	64.18	63.74	64.16
2278	AMEX	VTV	Fri, Feb 15, 2013	63.84	63.85	63.39	63.58
2277	AMEX	VTV	Thu, Feb 14, 2013	63.46	63.79	63.36	63.75
2276	AMEX	VTV	Wed, Feb 13, 2013	63.70	63.80	63.45	63.65
2275	AMEX	VTV	Tue, Feb 12, 2013	63.33	63.66	63.26	63.57
2274	AMEX	VTV	Mon, Feb 11, 2013	63.24	63.36	63.13	63.31
2273	AMEX	VTV	Fri, Feb 8, 2013	63.06	63.27	63.06	63.26
2272	AMEX	VTV	Thu, Feb 7, 2013	63.22	63.27	62.61	63.01
2271	AMEX	VTV	Wed, Feb 6, 2013	62.85	63.22	62.79	63.22
2270	AMEX	VTV	Tue, Feb 5, 2013	62.88	63.28	62.88	63.09
2269	AMEX	VTV	Mon, Feb 4, 2013	62.80	62.83	62.49	62.53
2268	AMEX	VTV	Fri, Feb 1, 2013	62.94	63.20	62.79	63.14
2267	AMEX	VTV	Thu, Jan 31, 2013	62.57	62.71	62.45	62.56
2266	AMEX	VTV	Wed, Jan 30, 2013	62.96	62.98	62.61	62.70
2265	AMEX	VTV	Tue, Jan 29, 2013	62.44	62.97	62.41	62.91
2264	AMEX	VTV	Mon, Jan 28, 2013	62.69	62.69	62.24	62.47
2263	AMEX	VTV	Fri, Jan 25, 2013	62.44	62.56	62.20	62.56
2262	AMEX	VTV	Thu, Jan 24, 2013	62.03	62.45	62.03	62.16
2261	AMEX	VTV	Wed, Jan 23, 2013	61.97	61.97	61.67	61.91
2260	AMEX	VTV	Tue, Jan 22, 2013	61.56	61.97	61.46	61.94
2259	AMEX	VTV	Fri, Jan 18, 2013	61.39	61.61	61.20	61.57
2258	AMEX	VTV	Thu, Jan 17, 2013	61.25	61.56	61.16	61.39
2257	AMEX	VTV	Wed, Jan 16, 2013	60.94	61.09	60.86	61.02
2256	AMEX	VTV	Tue, Jan 15, 2013	60.70	61.11	60.67	61.07
2255	AMEX	VTV	Mon, Jan 14, 2013	60.88	60.95	60.67	60.92
2254	AMEX	VTV	Fri, Jan 11, 2013	60.89	60.89	60.64	60.86
2253	AMEX	VTV	Thu, Jan 10, 2013	60.71	60.93	60.49	60.91
2252	AMEX	VTV	Wed, Jan 9, 2013	60.36	60.54	60.23	60.38
2251	AMEX	VTV	Tue, Jan 8, 2013	60.34	60.37	60.01	60.20
2250	AMEX	VTV	Mon, Jan 7, 2013	60.48	60.48	60.18	60.41
2249	AMEX	VTV	Fri, Jan 4, 2013	60.36	60.68	60.23	60.60
2248	AMEX	VTV	Thu, Jan 3, 2013	60.30	60.41	60.06	60.19
2247	AMEX	VTV	Wed, Jan 2, 2013	60.13	60.26	59.75	60.22
2246	AMEX	VTV	Mon, Dec 31, 2012	57.77	58.83	57.73	58.79
2245	AMEX	VTV	Fri, Dec 28, 2012	58.15	58.47	57.87	57.88
2244	AMEX	VTV	Thu, Dec 27, 2012	58.73	58.81	57.89	58.54
2243	AMEX	VTV	Wed, Dec 26, 2012	58.94	59.01	58.57	58.67
2242	AMEX	VTV	Mon, Dec 24, 2012	58.93	58.93	58.72	58.83
2241	AMEX	VTV	Fri, Dec 21, 2012	59.29	59.69	59.19	59.55
2240	AMEX	VTV	Thu, Dec 20, 2012	59.73	60.11	59.63	60.10
2239	AMEX	VTV	Wed, Dec 19, 2012	60.22	60.22	59.67	59.70
2238	AMEX	VTV	Tue, Dec 18, 2012	59.61	60.17	59.39	60.10
2237	AMEX	VTV	Mon, Dec 17, 2012	59.04	59.45	58.97	59.45
2236	AMEX	VTV	Fri, Dec 14, 2012	58.86	58.96	58.71	58.78
2235	AMEX	VTV	Thu, Dec 13, 2012	59.26	59.35	58.77	58.91
2234	AMEX	VTV	Wed, Dec 12, 2012	59.40	59.71	59.20	59.29
2233	AMEX	VTV	Tue, Dec 11, 2012	58.97	59.37	58.97	59.15
2232	AMEX	VTV	Mon, Dec 10, 2012	58.71	58.90	58.67	58.81
2231	AMEX	VTV	Fri, Dec 7, 2012	58.64	58.76	58.37	58.74
2230	AMEX	VTV	Thu, Dec 6, 2012	58.28	58.45	58.16	58.43
2229	AMEX	VTV	Wed, Dec 5, 2012	57.91	58.48	57.75	58.25
2228	AMEX	VTV	Tue, Dec 4, 2012	57.90	58.09	57.68	57.81
2227	AMEX	VTV	Mon, Dec 3, 2012	58.40	58.45	57.81	57.87
2226	AMEX	VTV	Fri, Nov 30, 2012	58.11	58.25	57.92	58.06
2225	AMEX	VTV	Thu, Nov 29, 2012	58.12	58.27	57.81	58.11
2224	AMEX	VTV	Wed, Nov 28, 2012	57.20	57.93	56.90	57.89
2223	AMEX	VTV	Tue, Nov 27, 2012	57.73	57.89	57.39	57.44
2222	AMEX	VTV	Mon, Nov 26, 2012	57.66	57.78	57.47	57.78
2221	AMEX	VTV	Fri, Nov 23, 2012	57.49	57.93	57.46	57.93
2220	AMEX	VTV	Wed, Nov 21, 2012	57.19	57.25	57.03	57.23
2219	AMEX	VTV	Tue, Nov 20, 2012	56.96	57.18	56.65	57.10
2218	AMEX	VTV	Mon, Nov 19, 2012	56.69	57.05	56.49	57.05
2217	AMEX	VTV	Fri, Nov 16, 2012	55.81	56.16	55.40	56.08
2216	AMEX	VTV	Thu, Nov 15, 2012	55.94	56.15	55.59	55.79
2215	AMEX	VTV	Wed, Nov 14, 2012	56.88	56.95	55.78	55.93
2214	AMEX	VTV	Tue, Nov 13, 2012	56.73	57.35	56.60	56.71
2213	AMEX	VTV	Mon, Nov 12, 2012	57.17	57.23	56.93	57.00
2212	AMEX	VTV	Fri, Nov 9, 2012	56.81	57.52	56.75	57.04
2211	AMEX	VTV	Thu, Nov 8, 2012	57.66	57.95	57.02	57.03
2210	AMEX	VTV	Wed, Nov 7, 2012	58.53	58.53	57.36	57.62
2209	AMEX	VTV	Tue, Nov 6, 2012	58.74	59.31	58.71	59.11
2208	AMEX	VTV	Mon, Nov 5, 2012	58.45	58.70	58.22	58.59
2207	AMEX	VTV	Fri, Nov 2, 2012	59.39	59.39	58.48	58.54
2206	AMEX	VTV	Thu, Nov 1, 2012	58.58	59.08	58.54	59.05
2205	AMEX	VTV	Wed, Oct 31, 2012	58.65	58.74	58.18	58.46
2204	AMEX	VTV	Fri, Oct 26, 2012	58.46	58.62	58.08	58.37
2203	AMEX	VTV	Thu, Oct 25, 2012	58.75	58.82	58.17	58.52
2202	AMEX	VTV	Wed, Oct 24, 2012	58.57	58.64	58.19	58.26
2201	AMEX	VTV	Tue, Oct 23, 2012	58.62	58.62	58.10	58.39
2200	AMEX	VTV	Mon, Oct 22, 2012	59.29	59.40	58.82	59.28
2199	AMEX	VTV	Fri, Oct 19, 2012	60.11	60.11	59.20	59.36
2198	AMEX	VTV	Thu, Oct 18, 2012	60.00	60.41	59.99	60.26
2197	AMEX	VTV	Wed, Oct 17, 2012	59.74	60.16	59.72	60.13
2196	AMEX	VTV	Tue, Oct 16, 2012	59.40	59.67	59.37	59.61
2195	AMEX	VTV	Mon, Oct 15, 2012	58.74	59.14	58.58	59.08
2194	AMEX	VTV	Fri, Oct 12, 2012	58.91	59.03	58.45	58.60
2193	AMEX	VTV	Thu, Oct 11, 2012	59.24	59.33	58.95	58.95
2192	AMEX	VTV	Wed, Oct 10, 2012	59.22	59.23	58.72	58.88
2191	AMEX	VTV	Tue, Oct 9, 2012	59.72	59.82	59.25	59.27
2190	AMEX	VTV	Mon, Oct 8, 2012	59.60	59.79	59.54	59.72
2189	AMEX	VTV	Fri, Oct 5, 2012	60.06	60.18	59.65	59.83
2188	AMEX	VTV	Thu, Oct 4, 2012	59.46	59.75	59.39	59.74
2187	AMEX	VTV	Wed, Oct 3, 2012	59.19	59.39	58.87	59.19
2186	AMEX	VTV	Tue, Oct 2, 2012	59.17	59.26	58.78	59.02
2185	AMEX	VTV	Mon, Oct 1, 2012	58.98	59.40	58.80	58.89
2184	AMEX	VTV	Fri, Sep 28, 2012	58.79	58.94	58.52	58.73
2183	AMEX	VTV	Thu, Sep 27, 2012	58.81	59.12	58.62	58.98
2182	AMEX	VTV	Wed, Sep 26, 2012	58.78	58.82	58.42	58.56
2181	AMEX	VTV	Tue, Sep 25, 2012	59.57	59.64	58.80	58.83
2180	AMEX	VTV	Mon, Sep 24, 2012	59.15	59.53	59.11	59.37
2179	AMEX	VTV	Fri, Sep 21, 2012	60.08	60.08	59.75	59.77
2178	AMEX	VTV	Thu, Sep 20, 2012	59.38	59.82	59.22	59.77
2177	AMEX	VTV	Wed, Sep 19, 2012	59.75	59.90	59.59	59.70
2176	AMEX	VTV	Tue, Sep 18, 2012	59.67	59.73	59.50	59.65
2175	AMEX	VTV	Mon, Sep 17, 2012	59.91	60.03	59.61	59.73
2174	AMEX	VTV	Fri, Sep 14, 2012	60.02	60.48	59.88	60.04
2173	AMEX	VTV	Thu, Sep 13, 2012	58.96	60.03	58.81	59.91
2172	AMEX	VTV	Wed, Sep 12, 2012	59.03	59.07	58.84	58.95
2171	AMEX	VTV	Tue, Sep 11, 2012	58.67	58.96	58.62	58.82
2170	AMEX	VTV	Mon, Sep 10, 2012	58.75	58.92	58.57	58.59
2169	AMEX	VTV	Fri, Sep 7, 2012	58.64	58.87	58.54	58.87
2168	AMEX	VTV	Thu, Sep 6, 2012	57.72	58.53	57.72	58.53
2167	AMEX	VTV	Wed, Sep 5, 2012	57.39	57.53	57.27	57.37
2166	AMEX	VTV	Tue, Sep 4, 2012	57.39	57.51	57.04	57.32
2165	AMEX	VTV	Fri, Aug 31, 2012	57.50	57.66	57.21	57.39
2164	AMEX	VTV	Thu, Aug 30, 2012	57.28	57.32	56.99	57.17
2163	AMEX	VTV	Wed, Aug 29, 2012	57.53	57.69	57.40	57.51
2162	AMEX	VTV	Tue, Aug 28, 2012	57.35	57.67	57.31	57.48
2161	AMEX	VTV	Mon, Aug 27, 2012	57.66	57.70	57.43	57.49
2160	AMEX	VTV	Fri, Aug 24, 2012	57.11	57.68	57.04	57.57
2159	AMEX	VTV	Thu, Aug 23, 2012	57.58	57.58	57.16	57.23
2158	AMEX	VTV	Wed, Aug 22, 2012	57.59	57.77	57.39	57.69
2157	AMEX	VTV	Tue, Aug 21, 2012	58.01	58.29	57.67	57.79
2156	AMEX	VTV	Mon, Aug 20, 2012	57.81	57.91	57.69	57.91
2155	AMEX	VTV	Fri, Aug 17, 2012	57.92	57.99	57.75	57.86
2154	AMEX	VTV	Thu, Aug 16, 2012	57.65	57.95	57.44	57.84
2153	AMEX	VTV	Wed, Aug 15, 2012	57.41	57.65	57.41	57.53
2152	AMEX	VTV	Tue, Aug 14, 2012	57.74	57.80	57.37	57.52
2151	AMEX	VTV	Mon, Aug 13, 2012	57.59	57.63	57.31	57.52
2150	AMEX	VTV	Fri, Aug 10, 2012	57.26	57.68	57.15	57.65
2149	AMEX	VTV	Thu, Aug 9, 2012	57.34	57.63	57.34	57.51
2148	AMEX	VTV	Wed, Aug 8, 2012	57.15	57.49	57.13	57.45
2147	AMEX	VTV	Tue, Aug 7, 2012	57.34	57.54	57.30	57.30
2146	AMEX	VTV	Mon, Aug 6, 2012	57.15	57.34	57.08	57.08
2145	AMEX	VTV	Fri, Aug 3, 2012	56.85	57.13	56.68	56.99
2144	AMEX	VTV	Thu, Aug 2, 2012	56.04	56.27	55.48	55.90
2143	AMEX	VTV	Wed, Aug 1, 2012	56.84	56.87	56.41	56.44
2142	AMEX	VTV	Tue, Jul 31, 2012	56.66	56.91	56.56	56.57
2141	AMEX	VTV	Mon, Jul 30, 2012	56.71	57.01	56.62	56.77
2140	AMEX	VTV	Fri, Jul 27, 2012	56.18	56.97	56.04	56.80
2139	AMEX	VTV	Thu, Jul 26, 2012	55.73	55.93	55.50	55.79
2138	AMEX	VTV	Wed, Jul 25, 2012	55.09	55.20	54.73	54.96
2137	AMEX	VTV	Tue, Jul 24, 2012	55.42	55.42	54.48	54.88
2136	AMEX	VTV	Mon, Jul 23, 2012	55.15	55.51	54.93	55.42
2135	AMEX	VTV	Fri, Jul 20, 2012	56.01	56.08	55.82	55.89
2134	AMEX	VTV	Thu, Jul 19, 2012	56.49	56.51	56.19	56.35
2133	AMEX	VTV	Wed, Jul 18, 2012	56.02	56.55	55.94	56.46
2132	AMEX	VTV	Tue, Jul 17, 2012	55.94	56.24	55.39	56.17
2131	AMEX	VTV	Mon, Jul 16, 2012	55.65	55.84	55.46	55.69
2130	AMEX	VTV	Fri, Jul 13, 2012	55.02	55.84	54.96	55.78
2129	AMEX	VTV	Thu, Jul 12, 2012	54.77	55.08	54.56	54.88
2128	AMEX	VTV	Wed, Jul 11, 2012	54.94	55.24	54.83	55.10
2127	AMEX	VTV	Tue, Jul 10, 2012	55.66	55.71	54.75	54.92
2126	AMEX	VTV	Mon, Jul 9, 2012	55.41	55.50	55.11	55.36
2125	AMEX	VTV	Fri, Jul 6, 2012	55.41	55.57	55.26	55.50
2124	AMEX	VTV	Thu, Jul 5, 2012	56.07	56.24	55.77	55.91
2123	AMEX	VTV	Tue, Jul 3, 2012	56.03	56.40	55.99	56.34
2122	AMEX	VTV	Mon, Jul 2, 2012	56.08	56.25	55.61	56.02
2121	AMEX	VTV	Fri, Jun 29, 2012	55.65	55.94	55.45	55.94
2120	AMEX	VTV	Thu, Jun 28, 2012	54.25	54.66	53.95	54.63
2119	AMEX	VTV	Wed, Jun 27, 2012	54.22	54.69	54.16	54.59
2118	AMEX	VTV	Tue, Jun 26, 2012	53.87	54.22	53.62	54.02
2117	AMEX	VTV	Mon, Jun 25, 2012	54.06	54.06	53.55	53.75
2116	AMEX	VTV	Fri, Jun 22, 2012	54.98	55.16	54.77	55.02
2115	AMEX	VTV	Thu, Jun 21, 2012	55.92	56.03	54.63	54.69
2114	AMEX	VTV	Wed, Jun 20, 2012	55.89	56.06	55.43	55.79
2113	AMEX	VTV	Tue, Jun 19, 2012	55.63	56.10	55.48	55.88
2112	AMEX	VTV	Mon, Jun 18, 2012	55.09	55.45	55.02	55.29
2111	AMEX	VTV	Fri, Jun 15, 2012	55.09	55.41	54.98	55.38
2110	AMEX	VTV	Thu, Jun 14, 2012	54.31	55.06	54.23	54.85
2109	AMEX	VTV	Wed, Jun 13, 2012	54.25	54.66	54.02	54.22
2108	AMEX	VTV	Tue, Jun 12, 2012	53.96	54.47	53.75	54.44
2107	AMEX	VTV	Mon, Jun 11, 2012	54.97	54.99	53.78	53.84
2106	AMEX	VTV	Fri, Jun 8, 2012	53.91	54.47	53.77	54.45
2105	AMEX	VTV	Thu, Jun 7, 2012	54.56	54.62	53.96	54.02
2104	AMEX	VTV	Wed, Jun 6, 2012	53.12	53.95	53.09	53.95
2103	AMEX	VTV	Tue, Jun 5, 2012	52.20	52.81	52.16	52.75
2102	AMEX	VTV	Mon, Jun 4, 2012	52.60	52.66	51.97	52.30
2101	AMEX	VTV	Fri, Jun 1, 2012	52.97	53.10	52.47	52.50
2100	AMEX	VTV	Thu, May 31, 2012	53.80	54.16	53.28	53.77
2099	AMEX	VTV	Wed, May 30, 2012	54.16	54.17	53.69	53.80
2098	AMEX	VTV	Tue, May 29, 2012	54.47	54.66	54.25	54.56
2097	AMEX	VTV	Fri, May 25, 2012	54.12	54.31	53.90	54.04
2096	AMEX	VTV	Thu, May 24, 2012	54.10	54.21	53.67	54.12
2095	AMEX	VTV	Wed, May 23, 2012	53.67	53.93	53.03	53.90
2094	AMEX	VTV	Tue, May 22, 2012	54.02	54.42	53.70	54.00
2093	AMEX	VTV	Mon, May 21, 2012	53.46	53.89	53.31	53.88
2092	AMEX	VTV	Fri, May 18, 2012	53.85	53.92	53.15	53.30
2091	AMEX	VTV	Thu, May 17, 2012	54.43	54.47	53.69	53.69
2090	AMEX	VTV	Wed, May 16, 2012	54.96	55.17	54.44	54.45
2089	AMEX	VTV	Tue, May 15, 2012	55.00	55.21	54.56	54.66
2088	AMEX	VTV	Mon, May 14, 2012	55.16	55.37	54.93	55.03
2087	AMEX	VTV	Fri, May 11, 2012	55.52	56.18	55.48	55.68
2086	AMEX	VTV	Thu, May 10, 2012	56.09	56.20	55.81	55.92
2085	AMEX	VTV	Wed, May 9, 2012	55.46	55.94	55.20	55.58
2084	AMEX	VTV	Tue, May 8, 2012	55.84	56.06	55.48	56.01
2083	AMEX	VTV	Mon, May 7, 2012	55.90	56.37	55.90	56.23
2082	AMEX	VTV	Fri, May 4, 2012	56.68	56.72	56.07	56.16
2081	AMEX	VTV	Thu, May 3, 2012	57.40	57.40	56.83	56.94
2080	AMEX	VTV	Wed, May 2, 2012	57.30	57.41	57.07	57.33
2079	AMEX	VTV	Tue, May 1, 2012	57.20	57.94	57.09	57.62
2078	AMEX	VTV	Mon, Apr 30, 2012	57.25	57.30	57.01	57.15
2077	AMEX	VTV	Fri, Apr 27, 2012	57.54	57.55	57.11	57.35
2076	AMEX	VTV	Thu, Apr 26, 2012	56.81	57.39	56.75	57.34
2075	AMEX	VTV	Wed, Apr 25, 2012	56.91	56.97	56.64	56.91
2074	AMEX	VTV	Tue, Apr 24, 2012	56.07	56.48	56.07	56.45
2073	AMEX	VTV	Mon, Apr 23, 2012	55.85	56.03	55.62	55.98
2072	AMEX	VTV	Fri, Apr 20, 2012	56.54	56.68	56.38	56.38
2071	AMEX	VTV	Thu, Apr 19, 2012	56.58	56.68	56.00	56.26
2070	AMEX	VTV	Wed, Apr 18, 2012	56.48	56.67	56.37	56.48
2069	AMEX	VTV	Tue, Apr 17, 2012	56.37	56.84	56.25	56.73
2068	AMEX	VTV	Mon, Apr 16, 2012	56.10	56.25	55.76	56.01
2067	AMEX	VTV	Fri, Apr 13, 2012	56.37	56.37	55.72	55.75
2066	AMEX	VTV	Thu, Apr 12, 2012	55.79	56.52	55.79	56.48
2065	AMEX	VTV	Wed, Apr 11, 2012	55.89	55.94	55.66	55.75
2064	AMEX	VTV	Tue, Apr 10, 2012	56.17	56.29	55.23	55.26
2063	AMEX	VTV	Mon, Apr 9, 2012	56.23	56.46	56.10	56.27
2062	AMEX	VTV	Thu, Apr 5, 2012	56.95	57.19	56.79	56.94
2061	AMEX	VTV	Wed, Apr 4, 2012	57.28	57.31	56.96	57.18
2060	AMEX	VTV	Tue, Apr 3, 2012	57.96	57.99	57.33	57.72
2059	AMEX	VTV	Mon, Apr 2, 2012	57.67	58.23	57.51	58.04
2058	AMEX	VTV	Fri, Mar 30, 2012	57.75	57.78	57.38	57.68
2057	AMEX	VTV	Thu, Mar 29, 2012	57.23	57.47	56.85	57.41
2056	AMEX	VTV	Wed, Mar 28, 2012	57.78	57.84	57.19	57.52
2055	AMEX	VTV	Tue, Mar 27, 2012	58.14	58.23	57.80	57.81
2054	AMEX	VTV	Mon, Mar 26, 2012	57.80	58.06	57.72	58.06
2053	AMEX	VTV	Fri, Mar 23, 2012	57.42	57.72	57.19	57.66
2052	AMEX	VTV	Thu, Mar 22, 2012	57.52	57.58	57.24	57.39
2051	AMEX	VTV	Wed, Mar 21, 2012	58.14	58.15	57.79	57.92
2050	AMEX	VTV	Tue, Mar 20, 2012	57.92	58.16	57.73	58.04
2049	AMEX	VTV	Mon, Mar 19, 2012	58.03	58.48	57.98	58.21
2048	AMEX	VTV	Fri, Mar 16, 2012	58.17	58.19	57.99	58.08
2047	AMEX	VTV	Thu, Mar 15, 2012	57.69	58.03	57.53	57.99
2046	AMEX	VTV	Wed, Mar 14, 2012	57.75	57.90	57.46	57.61
2045	AMEX	VTV	Tue, Mar 13, 2012	56.99	57.81	56.90	57.78
2044	AMEX	VTV	Mon, Mar 12, 2012	56.61	56.71	56.47	56.67
2043	AMEX	VTV	Fri, Mar 9, 2012	56.55	56.79	56.42	56.59
2042	AMEX	VTV	Thu, Mar 8, 2012	56.32	56.50	56.11	56.40
2041	AMEX	VTV	Wed, Mar 7, 2012	55.65	56.02	55.53	55.95
2040	AMEX	VTV	Tue, Mar 6, 2012	55.88	55.89	55.38	55.51
2039	AMEX	VTV	Mon, Mar 5, 2012	56.45	56.51	56.19	56.44
2038	AMEX	VTV	Fri, Mar 2, 2012	56.75	56.81	56.46	56.59
2037	AMEX	VTV	Thu, Mar 1, 2012	56.57	56.88	56.53	56.76
2036	AMEX	VTV	Wed, Feb 29, 2012	56.81	56.98	56.37	56.42
2035	AMEX	VTV	Tue, Feb 28, 2012	56.65	56.77	56.47	56.71
2034	AMEX	VTV	Mon, Feb 27, 2012	56.13	56.73	55.99	56.63
2033	AMEX	VTV	Fri, Feb 24, 2012	56.56	56.61	56.34	56.44
2032	AMEX	VTV	Thu, Feb 23, 2012	56.15	56.43	55.94	56.40
2031	AMEX	VTV	Wed, Feb 22, 2012	56.42	56.47	56.11	56.17
2030	AMEX	VTV	Tue, Feb 21, 2012	56.70	56.74	56.35	56.48
2029	AMEX	VTV	Fri, Feb 17, 2012	56.50	56.56	56.35	56.49
2028	AMEX	VTV	Thu, Feb 16, 2012	55.58	56.29	55.49	56.25
2027	AMEX	VTV	Wed, Feb 15, 2012	56.00	56.01	55.44	55.51
2026	AMEX	VTV	Tue, Feb 14, 2012	55.80	55.80	55.38	55.76
2025	AMEX	VTV	Mon, Feb 13, 2012	55.99	56.04	55.74	55.93
2024	AMEX	VTV	Fri, Feb 10, 2012	55.55	55.59	55.35	55.58
2023	AMEX	VTV	Thu, Feb 9, 2012	56.20	56.21	55.75	56.02
2022	AMEX	VTV	Wed, Feb 8, 2012	55.89	56.09	55.72	56.03
2021	AMEX	VTV	Tue, Feb 7, 2012	55.63	55.97	55.41	55.87
2020	AMEX	VTV	Mon, Feb 6, 2012	55.59	55.76	55.48	55.74
2019	AMEX	VTV	Fri, Feb 3, 2012	55.54	55.79	55.48	55.78
2018	AMEX	VTV	Thu, Feb 2, 2012	54.98	55.09	54.77	54.97
2017	AMEX	VTV	Wed, Feb 1, 2012	54.76	55.18	54.75	54.88
2016	AMEX	VTV	Tue, Jan 31, 2012	54.71	54.72	54.08	54.31
2015	AMEX	VTV	Mon, Jan 30, 2012	54.12	54.45	53.92	54.40
2014	AMEX	VTV	Fri, Jan 27, 2012	54.52	54.80	54.41	54.66
2013	AMEX	VTV	Thu, Jan 26, 2012	55.39	55.39	54.55	54.71
2012	AMEX	VTV	Wed, Jan 25, 2012	54.70	55.18	54.35	55.10
2011	AMEX	VTV	Tue, Jan 24, 2012	54.63	54.85	54.45	54.84
2010	AMEX	VTV	Mon, Jan 23, 2012	54.99	55.27	54.77	54.97
2009	AMEX	VTV	Fri, Jan 20, 2012	54.76	54.99	54.63	54.99
2008	AMEX	VTV	Thu, Jan 19, 2012	54.76	54.86	54.53	54.80
2007	AMEX	VTV	Wed, Jan 18, 2012	53.97	54.62	53.85	54.60
2006	AMEX	VTV	Tue, Jan 17, 2012	54.38	54.51	53.89	53.99
2005	AMEX	VTV	Fri, Jan 13, 2012	53.82	53.96	53.41	53.96
2004	AMEX	VTV	Thu, Jan 12, 2012	54.27	54.32	53.81	54.23
2003	AMEX	VTV	Wed, Jan 11, 2012	53.83	54.18	53.74	54.13
2002	AMEX	VTV	Tue, Jan 10, 2012	54.04	54.15	53.93	54.02
2001	AMEX	VTV	Mon, Jan 9, 2012	53.42	53.54	53.22	53.49
2000	AMEX	VTV	Fri, Jan 6, 2012	53.55	53.55	53.13	53.32
1999	AMEX	VTV	Thu, Jan 5, 2012	53.04	53.55	52.71	53.48
1998	AMEX	VTV	Wed, Jan 4, 2012	53.19	53.34	52.91	53.29
1997	AMEX	VTV	Tue, Jan 3, 2012	53.35	53.59	53.23	53.30
1996	AMEX	VTV	Fri, Dec 30, 2011	52.72	52.76	52.47	52.49
1995	AMEX	VTV	Thu, Dec 29, 2011	52.36	52.75	52.28	52.73
1994	AMEX	VTV	Wed, Dec 28, 2011	52.85	52.85	52.09	52.18
1993	AMEX	VTV	Tue, Dec 27, 2011	52.78	53.00	52.63	52.80
1992	AMEX	VTV	Fri, Dec 23, 2011	52.65	52.84	52.46	52.84
1991	AMEX	VTV	Thu, Dec 22, 2011	52.35	52.88	52.30	52.83
1990	AMEX	VTV	Wed, Dec 21, 2011	51.81	52.25	51.63	52.18
1989	AMEX	VTV	Tue, Dec 20, 2011	51.10	51.87	51.04	51.76
1988	AMEX	VTV	Mon, Dec 19, 2011	51.15	51.20	50.16	50.28
1987	AMEX	VTV	Fri, Dec 16, 2011	51.22	51.41	50.81	50.93
1986	AMEX	VTV	Thu, Dec 15, 2011	51.11	51.16	50.69	50.83
1985	AMEX	VTV	Wed, Dec 14, 2011	50.63	50.96	50.41	50.52
1984	AMEX	VTV	Tue, Dec 13, 2011	51.60	51.89	50.63	50.89
1983	AMEX	VTV	Mon, Dec 12, 2011	51.70	51.70	50.90	51.30
1982	AMEX	VTV	Fri, Dec 9, 2011	51.48	52.27	51.37	52.12
1981	AMEX	VTV	Thu, Dec 8, 2011	52.21	52.21	51.11	51.26
1980	AMEX	VTV	Wed, Dec 7, 2011	52.07	52.75	51.75	52.49
1979	AMEX	VTV	Tue, Dec 6, 2011	52.16	52.58	51.92	52.27
1978	AMEX	VTV	Mon, Dec 5, 2011	52.26	52.56	51.80	52.11
1977	AMEX	VTV	Fri, Dec 2, 2011	51.94	52.16	51.47	51.56
1976	AMEX	VTV	Thu, Dec 1, 2011	51.44	51.73	51.23	51.43
1975	AMEX	VTV	Wed, Nov 30, 2011	50.77	51.64	50.69	51.59
1974	AMEX	VTV	Tue, Nov 29, 2011	49.29	49.65	49.14	49.37
1973	AMEX	VTV	Mon, Nov 28, 2011	49.24	49.42	48.80	49.15
1972	AMEX	VTV	Fri, Nov 25, 2011	47.82	48.43	47.82	47.88
1971	AMEX	VTV	Wed, Nov 23, 2011	48.55	48.55	47.90	47.90
1970	AMEX	VTV	Tue, Nov 22, 2011	49.28	49.44	48.84	49.03
1969	AMEX	VTV	Mon, Nov 21, 2011	49.65	49.70	49.03	49.34
1968	AMEX	VTV	Fri, Nov 18, 2011	50.54	50.65	50.15	50.37
1967	AMEX	VTV	Thu, Nov 17, 2011	50.92	51.12	50.00	50.33
1966	AMEX	VTV	Wed, Nov 16, 2011	51.32	51.91	50.97	51.04
1965	AMEX	VTV	Tue, Nov 15, 2011	51.55	52.17	51.41	51.91
1964	AMEX	VTV	Mon, Nov 14, 2011	52.12	52.12	51.50	51.73
1963	AMEX	VTV	Fri, Nov 11, 2011	52.07	52.49	52.04	52.34
1962	AMEX	VTV	Thu, Nov 10, 2011	51.50	51.63	50.89	51.39
1961	AMEX	VTV	Wed, Nov 9, 2011	51.65	51.81	50.76	50.85
1960	AMEX	VTV	Tue, Nov 8, 2011	52.49	52.88	51.95	52.85
1959	AMEX	VTV	Mon, Nov 7, 2011	51.79	52.19	51.35	52.19
1958	AMEX	VTV	Fri, Nov 4, 2011	51.69	51.86	51.20	51.78
1957	AMEX	VTV	Thu, Nov 3, 2011	51.86	52.25	51.06	52.15
1956	AMEX	VTV	Wed, Nov 2, 2011	51.17	51.40	50.76	51.25
1955	AMEX	VTV	Tue, Nov 1, 2011	50.34	51.06	50.14	50.36
1954	AMEX	VTV	Mon, Oct 31, 2011	52.76	52.76	51.87	51.88
1953	AMEX	VTV	Fri, Oct 28, 2011	53.20	53.43	53.01	53.37
1952	AMEX	VTV	Thu, Oct 27, 2011	53.03	53.75	52.58	53.39
1951	AMEX	VTV	Wed, Oct 26, 2011	51.45	51.74	50.75	51.58
1950	AMEX	VTV	Tue, Oct 25, 2011	51.71	51.71	50.73	50.86
1949	AMEX	VTV	Mon, Oct 24, 2011	51.41	52.00	51.35	51.91
1948	AMEX	VTV	Fri, Oct 21, 2011	51.00	51.31	50.83	51.28
1947	AMEX	VTV	Thu, Oct 20, 2011	50.25	50.52	49.55	50.36
1946	AMEX	VTV	Wed, Oct 19, 2011	50.48	50.89	49.93	50.04
1945	AMEX	VTV	Tue, Oct 18, 2011	49.27	50.89	49.05	50.52
1944	AMEX	VTV	Mon, Oct 17, 2011	50.02	50.06	49.19	49.22
1943	AMEX	VTV	Fri, Oct 14, 2011	50.14	50.30	49.78	50.29
1942	AMEX	VTV	Thu, Oct 13, 2011	49.57	49.75	49.00	49.57
1941	AMEX	VTV	Wed, Oct 12, 2011	49.73	50.43	49.56	49.87
1940	AMEX	VTV	Tue, Oct 11, 2011	49.08	49.45	48.97	49.26
1939	AMEX	VTV	Mon, Oct 10, 2011	48.60	49.38	48.60	49.38
1938	AMEX	VTV	Fri, Oct 7, 2011	48.56	48.56	47.55	47.76
1937	AMEX	VTV	Thu, Oct 6, 2011	47.30	48.23	46.89	48.23
1936	AMEX	VTV	Wed, Oct 5, 2011	46.66	47.48	46.24	47.34
1935	AMEX	VTV	Tue, Oct 4, 2011	44.93	46.63	44.47	46.53
1934	AMEX	VTV	Mon, Oct 3, 2011	46.84	47.36	45.51	45.51
1933	AMEX	VTV	Fri, Sep 30, 2011	47.52	47.92	47.01	47.05
1932	AMEX	VTV	Thu, Sep 29, 2011	48.23	48.50	47.27	48.13
1931	AMEX	VTV	Wed, Sep 28, 2011	48.49	48.74	47.35	47.40
1930	AMEX	VTV	Tue, Sep 27, 2011	48.76	49.20	48.09	48.36
1929	AMEX	VTV	Mon, Sep 26, 2011	47.01	47.83	46.51	47.77
1928	AMEX	VTV	Fri, Sep 23, 2011	46.05	46.82	45.94	46.58
1927	AMEX	VTV	Thu, Sep 22, 2011	46.78	47.18	46.03	46.68
1926	AMEX	VTV	Wed, Sep 21, 2011	49.80	49.80	48.08	48.08
1925	AMEX	VTV	Tue, Sep 20, 2011	50.00	50.42	49.70	49.74
1924	AMEX	VTV	Mon, Sep 19, 2011	49.61	50.02	49.25	49.76
1923	AMEX	VTV	Fri, Sep 16, 2011	50.38	50.69	49.95	50.46
1922	AMEX	VTV	Thu, Sep 15, 2011	49.87	50.21	49.49	50.20
1921	AMEX	VTV	Wed, Sep 14, 2011	49.03	49.89	48.33	49.35
1920	AMEX	VTV	Tue, Sep 13, 2011	48.53	48.92	48.17	48.73
1919	AMEX	VTV	Mon, Sep 12, 2011	47.46	48.37	47.30	48.36
1918	AMEX	VTV	Fri, Sep 9, 2011	48.81	48.94	47.85	48.08
1917	AMEX	VTV	Thu, Sep 8, 2011	49.68	50.11	49.26	49.37
1916	AMEX	VTV	Wed, Sep 7, 2011	49.23	49.96	49.06	49.93
1915	AMEX	VTV	Tue, Sep 6, 2011	47.58	48.50	47.51	48.46
1914	AMEX	VTV	Fri, Sep 2, 2011	49.30	49.50	48.88	48.98
1913	AMEX	VTV	Thu, Sep 1, 2011	51.00	51.40	50.29	50.34
1912	AMEX	VTV	Wed, Aug 31, 2011	51.10	51.41	50.58	50.89
1911	AMEX	VTV	Tue, Aug 30, 2011	50.46	50.98	49.99	50.66
1910	AMEX	VTV	Mon, Aug 29, 2011	49.84	50.66	49.80	50.65
1909	AMEX	VTV	Fri, Aug 26, 2011	48.31	49.36	47.46	49.10
1908	AMEX	VTV	Thu, Aug 25, 2011	49.68	50.07	48.39	48.62
1907	AMEX	VTV	Wed, Aug 24, 2011	48.47	49.35	48.33	49.29
1906	AMEX	VTV	Tue, Aug 23, 2011	47.32	48.56	47.01	48.55
1905	AMEX	VTV	Mon, Aug 22, 2011	48.27	48.27	47.00	47.13
1904	AMEX	VTV	Fri, Aug 19, 2011	47.25	48.43	47.13	47.14
1903	AMEX	VTV	Thu, Aug 18, 2011	48.66	48.66	47.48	47.94
1902	AMEX	VTV	Wed, Aug 17, 2011	50.11	50.53	49.58	49.94
1901	AMEX	VTV	Tue, Aug 16, 2011	49.80	50.26	49.36	49.79
1900	AMEX	VTV	Mon, Aug 15, 2011	49.51	50.30	49.51	50.30
1899	AMEX	VTV	Fri, Aug 12, 2011	49.42	49.71	48.77	48.98
1898	AMEX	VTV	Thu, Aug 11, 2011	46.96	49.50	46.94	48.83
1897	AMEX	VTV	Wed, Aug 10, 2011	48.02	48.36	46.56	46.63
1896	AMEX	VTV	Tue, Aug 9, 2011	47.50	48.93	45.80	48.93
1895	AMEX	VTV	Mon, Aug 8, 2011	48.70	49.30	46.54	46.64
1894	AMEX	VTV	Fri, Aug 5, 2011	50.82	50.96	48.82	50.09
1893	AMEX	VTV	Thu, Aug 4, 2011	52.01	52.09	50.21	50.23
1892	AMEX	VTV	Wed, Aug 3, 2011	52.62	52.77	51.74	52.76
1891	AMEX	VTV	Tue, Aug 2, 2011	53.56	53.74	52.59	52.59
1890	AMEX	VTV	Mon, Aug 1, 2011	54.85	54.87	53.46	53.95
1889	AMEX	VTV	Fri, Jul 29, 2011	53.95	54.60	53.70	54.10
1888	AMEX	VTV	Thu, Jul 28, 2011	54.76	55.15	54.40	54.48
1887	AMEX	VTV	Wed, Jul 27, 2011	55.56	55.57	54.73	54.80
1886	AMEX	VTV	Tue, Jul 26, 2011	56.07	56.13	55.75	55.84
1885	AMEX	VTV	Mon, Jul 25, 2011	55.97	56.33	55.84	56.09
1884	AMEX	VTV	Fri, Jul 22, 2011	56.54	56.63	56.23	56.48
1883	AMEX	VTV	Thu, Jul 21, 2011	56.08	56.71	55.97	56.54
1882	AMEX	VTV	Wed, Jul 20, 2011	55.74	55.90	55.56	55.71
1881	AMEX	VTV	Tue, Jul 19, 2011	55.16	55.65	55.09	55.59
1880	AMEX	VTV	Mon, Jul 18, 2011	55.26	55.26	54.56	54.92
1879	AMEX	VTV	Fri, Jul 15, 2011	55.66	55.66	55.14	55.48
1878	AMEX	VTV	Thu, Jul 14, 2011	55.93	56.09	55.30	55.37
1877	AMEX	VTV	Wed, Jul 13, 2011	55.84	56.26	55.57	55.69
1876	AMEX	VTV	Tue, Jul 12, 2011	55.51	56.09	55.51	55.55
1875	AMEX	VTV	Mon, Jul 11, 2011	56.09	56.13	55.60	55.75
1874	AMEX	VTV	Fri, Jul 8, 2011	56.56	56.76	56.36	56.73
1873	AMEX	VTV	Thu, Jul 7, 2011	57.17	57.32	56.99	57.19
1872	AMEX	VTV	Wed, Jul 6, 2011	56.57	56.70	56.34	56.64
1871	AMEX	VTV	Tue, Jul 5, 2011	56.84	56.84	56.50	56.65
1870	AMEX	VTV	Fri, Jul 1, 2011	56.12	56.95	56.03	56.87
1869	AMEX	VTV	Thu, Jun 30, 2011	55.81	56.13	55.65	56.05
1868	AMEX	VTV	Wed, Jun 29, 2011	55.31	55.65	55.19	55.58
1867	AMEX	VTV	Tue, Jun 28, 2011	54.77	55.06	54.63	55.04
1866	AMEX	VTV	Mon, Jun 27, 2011	54.17	54.70	54.10	54.52
1865	AMEX	VTV	Fri, Jun 24, 2011	54.78	54.78	54.06	54.13
1864	AMEX	VTV	Thu, Jun 23, 2011	54.68	55.05	54.26	55.02
1863	AMEX	VTV	Wed, Jun 22, 2011	55.51	55.81	55.30	55.30
1862	AMEX	VTV	Tue, Jun 21, 2011	55.32	55.75	55.20	55.63
1861	AMEX	VTV	Mon, Jun 20, 2011	54.62	55.14	54.54	55.02
1860	AMEX	VTV	Fri, Jun 17, 2011	55.10	55.10	54.58	54.79
1859	AMEX	VTV	Thu, Jun 16, 2011	54.34	54.75	54.13	54.53
1858	AMEX	VTV	Wed, Jun 15, 2011	54.88	54.98	54.15	54.32
1857	AMEX	VTV	Tue, Jun 14, 2011	55.23	55.54	55.19	55.30
1856	AMEX	VTV	Mon, Jun 13, 2011	54.63	54.95	54.46	54.70
1855	AMEX	VTV	Fri, Jun 10, 2011	55.00	55.00	54.33	54.55
1854	AMEX	VTV	Thu, Jun 9, 2011	54.97	55.44	54.82	55.21
1853	AMEX	VTV	Wed, Jun 8, 2011	54.96	55.15	54.70	54.80
1852	AMEX	VTV	Tue, Jun 7, 2011	55.34	55.45	54.97	54.97
1851	AMEX	VTV	Mon, Jun 6, 2011	55.54	55.55	54.93	55.03
1850	AMEX	VTV	Fri, Jun 3, 2011	55.51	56.07	55.45	55.66
1849	AMEX	VTV	Thu, Jun 2, 2011	56.39	56.45	55.86	56.17
1848	AMEX	VTV	Wed, Jun 1, 2011	57.43	57.44	56.24	56.29
1847	AMEX	VTV	Tue, May 31, 2011	57.59	57.65	57.19	57.60
1846	AMEX	VTV	Fri, May 27, 2011	56.92	57.17	56.89	57.03
1845	AMEX	VTV	Thu, May 26, 2011	56.39	56.84	56.20	56.74
1844	AMEX	VTV	Wed, May 25, 2011	56.18	56.79	56.11	56.56
1843	AMEX	VTV	Tue, May 24, 2011	56.58	56.72	56.31	56.42
1842	AMEX	VTV	Mon, May 23, 2011	56.41	56.62	56.27	56.42
1841	AMEX	VTV	Fri, May 20, 2011	57.48	57.49	57.01	57.08
1840	AMEX	VTV	Thu, May 19, 2011	57.72	57.74	57.28	57.59
1839	AMEX	VTV	Wed, May 18, 2011	57.08	57.56	56.95	57.51
1838	AMEX	VTV	Tue, May 17, 2011	56.81	57.09	56.60	57.01
1837	AMEX	VTV	Mon, May 16, 2011	57.06	57.53	56.91	57.01
1836	AMEX	VTV	Fri, May 13, 2011	57.72	57.75	56.97	57.21
1835	AMEX	VTV	Thu, May 12, 2011	57.30	57.75	56.96	57.65
1834	AMEX	VTV	Wed, May 11, 2011	57.96	57.96	57.18	57.42
1833	AMEX	VTV	Tue, May 10, 2011	57.71	58.15	57.67	58.03
1832	AMEX	VTV	Mon, May 9, 2011	57.37	57.69	57.21	57.55
1831	AMEX	VTV	Fri, May 6, 2011	57.74	57.94	57.15	57.36
1830	AMEX	VTV	Thu, May 5, 2011	57.45	57.67	56.87	57.16
1829	AMEX	VTV	Wed, May 4, 2011	58.13	58.16	57.50	57.73
1828	AMEX	VTV	Tue, May 3, 2011	58.23	58.32	57.85	58.15
1827	AMEX	VTV	Mon, May 2, 2011	58.75	58.75	58.20	58.31
1826	AMEX	VTV	Fri, Apr 29, 2011	58.21	58.42	58.14	58.40
1825	AMEX	VTV	Thu, Apr 28, 2011	57.98	58.30	57.89	58.25
1824	AMEX	VTV	Wed, Apr 27, 2011	57.73	58.09	57.50	57.99
1823	AMEX	VTV	Tue, Apr 26, 2011	57.25	57.67	57.17	57.59
1822	AMEX	VTV	Mon, Apr 25, 2011	56.94	57.08	56.86	57.00
1821	AMEX	VTV	Thu, Apr 21, 2011	57.14	57.14	56.87	57.04
1820	AMEX	VTV	Wed, Apr 20, 2011	56.91	57.02	56.76	56.88
1819	AMEX	VTV	Tue, Apr 19, 2011	55.93	56.22	55.87	56.20
1818	AMEX	VTV	Mon, Apr 18, 2011	56.00	56.00	55.50	55.86
1817	AMEX	VTV	Fri, Apr 15, 2011	56.44	56.73	56.36	56.60
1816	AMEX	VTV	Thu, Apr 14, 2011	55.90	56.39	55.74	56.27
1815	AMEX	VTV	Wed, Apr 13, 2011	56.66	56.68	56.08	56.24
1814	AMEX	VTV	Tue, Apr 12, 2011	56.48	56.57	56.15	56.37
1813	AMEX	VTV	Mon, Apr 11, 2011	57.09	57.28	56.72	56.84
1812	AMEX	VTV	Fri, Apr 8, 2011	57.47	57.50	56.83	57.04
1811	AMEX	VTV	Thu, Apr 7, 2011	57.30	57.44	56.94	57.20
1810	AMEX	VTV	Wed, Apr 6, 2011	57.39	57.43	57.15	57.36
1809	AMEX	VTV	Tue, Apr 5, 2011	56.96	57.34	56.96	57.13
1808	AMEX	VTV	Mon, Apr 4, 2011	57.19	57.24	56.97	57.09
1807	AMEX	VTV	Fri, Apr 1, 2011	57.12	57.23	56.90	57.04
1806	AMEX	VTV	Thu, Mar 31, 2011	56.81	56.91	56.70	56.72
1805	AMEX	VTV	Wed, Mar 30, 2011	56.69	57.00	56.62	56.83
1804	AMEX	VTV	Tue, Mar 29, 2011	56.04	56.39	55.80	56.36
1803	AMEX	VTV	Mon, Mar 28, 2011	56.24	56.44	56.06	56.06
1802	AMEX	VTV	Fri, Mar 25, 2011	56.08	56.39	56.00	56.16
1801	AMEX	VTV	Thu, Mar 24, 2011	56.16	56.37	55.84	56.28
1800	AMEX	VTV	Wed, Mar 23, 2011	55.60	55.99	55.38	55.86
1799	AMEX	VTV	Tue, Mar 22, 2011	56.07	56.09	55.79	55.83
1798	AMEX	VTV	Mon, Mar 21, 2011	55.98	56.13	55.88	56.03
1797	AMEX	VTV	Fri, Mar 18, 2011	55.67	55.67	55.14	55.27
1796	AMEX	VTV	Thu, Mar 17, 2011	54.95	55.05	54.51	54.89
1795	AMEX	VTV	Wed, Mar 16, 2011	55.03	55.16	53.81	54.15
1794	AMEX	VTV	Tue, Mar 15, 2011	54.27	55.45	54.23	55.16
1793	AMEX	VTV	Mon, Mar 14, 2011	55.74	55.89	55.38	55.78
1792	AMEX	VTV	Fri, Mar 11, 2011	55.51	56.33	55.51	56.12
1791	AMEX	VTV	Thu, Mar 10, 2011	56.32	56.32	55.70	55.76
1790	AMEX	VTV	Wed, Mar 9, 2011	56.75	57.03	56.53	56.90
1789	AMEX	VTV	Tue, Mar 8, 2011	56.36	57.07	56.25	56.87
1788	AMEX	VTV	Mon, Mar 7, 2011	56.74	56.98	56.06	56.28
1787	AMEX	VTV	Fri, Mar 4, 2011	57.11	57.13	56.28	56.64
1786	AMEX	VTV	Thu, Mar 3, 2011	56.72	57.21	56.70	57.13
1785	AMEX	VTV	Wed, Mar 2, 2011	56.08	56.44	55.98	56.19
1784	AMEX	VTV	Tue, Mar 1, 2011	57.24	57.27	56.14	56.14
1783	AMEX	VTV	Mon, Feb 28, 2011	56.85	57.10	56.74	57.05
1782	AMEX	VTV	Fri, Feb 25, 2011	56.33	56.65	56.27	56.61
1781	AMEX	VTV	Thu, Feb 24, 2011	56.06	56.27	55.58	56.06
1780	AMEX	VTV	Wed, Feb 23, 2011	56.49	56.61	55.91	56.20
1779	AMEX	VTV	Tue, Feb 22, 2011	56.95	57.30	56.32	56.48
1778	AMEX	VTV	Fri, Feb 18, 2011	57.39	57.51	57.27	57.50
1777	AMEX	VTV	Thu, Feb 17, 2011	56.94	57.40	56.94	57.34
1776	AMEX	VTV	Wed, Feb 16, 2011	56.93	57.12	56.80	57.05
1775	AMEX	VTV	Tue, Feb 15, 2011	56.74	56.80	56.56	56.70
1774	AMEX	VTV	Mon, Feb 14, 2011	56.68	56.94	56.60	56.90
1773	AMEX	VTV	Fri, Feb 11, 2011	56.21	56.80	56.12	56.71
1772	AMEX	VTV	Thu, Feb 10, 2011	56.09	56.48	56.00	56.40
1771	AMEX	VTV	Wed, Feb 9, 2011	56.32	56.48	56.06	56.33
1770	AMEX	VTV	Tue, Feb 8, 2011	56.38	56.55	56.19	56.53
1769	AMEX	VTV	Mon, Feb 7, 2011	56.02	56.41	56.02	56.28
1768	AMEX	VTV	Fri, Feb 4, 2011	55.86	55.89	55.52	55.87
1767	AMEX	VTV	Thu, Feb 3, 2011	55.62	55.90	55.27	55.84
1766	AMEX	VTV	Wed, Feb 2, 2011	55.68	55.87	55.66	55.68
1765	AMEX	VTV	Tue, Feb 1, 2011	55.21	55.92	55.21	55.86
1764	AMEX	VTV	Mon, Jan 31, 2011	54.68	54.92	54.55	54.85
1763	AMEX	VTV	Fri, Jan 28, 2011	55.35	55.49	54.41	54.43
1762	AMEX	VTV	Thu, Jan 27, 2011	55.13	55.34	55.04	55.31
1761	AMEX	VTV	Wed, Jan 26, 2011	55.08	55.28	55.01	55.11
1760	AMEX	VTV	Tue, Jan 25, 2011	54.85	55.04	54.54	54.96
1759	AMEX	VTV	Mon, Jan 24, 2011	54.74	55.00	54.71	54.93
1758	AMEX	VTV	Fri, Jan 21, 2011	54.70	54.89	54.60	54.72
1757	AMEX	VTV	Thu, Jan 20, 2011	54.27	54.50	54.01	54.37
1756	AMEX	VTV	Wed, Jan 19, 2011	54.90	54.90	54.23	54.35
1755	AMEX	VTV	Tue, Jan 18, 2011	54.91	54.97	54.76	54.92
1754	AMEX	VTV	Fri, Jan 14, 2011	54.39	54.91	54.37	54.90
1753	AMEX	VTV	Thu, Jan 13, 2011	54.59	54.60	54.33	54.47
1752	AMEX	VTV	Wed, Jan 12, 2011	54.34	54.65	54.33	54.57
1751	AMEX	VTV	Tue, Jan 11, 2011	54.07	54.20	53.88	54.07
1750	AMEX	VTV	Mon, Jan 10, 2011	53.79	53.93	53.53	53.85
1749	AMEX	VTV	Fri, Jan 7, 2011	54.17	54.28	53.57	54.00
1748	AMEX	VTV	Thu, Jan 6, 2011	54.35	54.36	54.01	54.13
1747	AMEX	VTV	Wed, Jan 5, 2011	53.88	54.32	53.82	54.28
1746	AMEX	VTV	Tue, Jan 4, 2011	54.12	54.12	53.69	54.04
1745	AMEX	VTV	Mon, Jan 3, 2011	53.79	54.12	53.71	53.95
1744	AMEX	VTV	Fri, Dec 31, 2010	53.25	53.42	53.16	53.33
1743	AMEX	VTV	Thu, Dec 30, 2010	53.35	53.42	53.23	53.31
1742	AMEX	VTV	Wed, Dec 29, 2010	53.52	53.52	53.37	53.39
1741	AMEX	VTV	Tue, Dec 28, 2010	53.34	53.43	53.20	53.37
1740	AMEX	VTV	Mon, Dec 27, 2010	53.06	53.28	52.97	53.27
1739	AMEX	VTV	Thu, Dec 23, 2010	53.53	53.66	53.43	53.54
1738	AMEX	VTV	Wed, Dec 22, 2010	53.40	53.64	53.35	53.64
1737	AMEX	VTV	Tue, Dec 21, 2010	53.12	53.37	53.10	53.31
1736	AMEX	VTV	Mon, Dec 20, 2010	52.86	53.05	52.72	52.93
1735	AMEX	VTV	Fri, Dec 17, 2010	52.64	52.80	52.50	52.77
1734	AMEX	VTV	Thu, Dec 16, 2010	52.46	52.76	52.29	52.72
1733	AMEX	VTV	Wed, Dec 15, 2010	52.58	52.79	52.35	52.41
1732	AMEX	VTV	Tue, Dec 14, 2010	52.73	52.90	52.53	52.69
1731	AMEX	VTV	Mon, Dec 13, 2010	52.86	52.87	52.62	52.64
1730	AMEX	VTV	Fri, Dec 10, 2010	52.37	52.63	52.26	52.59
1729	AMEX	VTV	Thu, Dec 9, 2010	52.20	52.25	51.92	52.20
1728	AMEX	VTV	Wed, Dec 8, 2010	51.74	51.94	51.55	51.91
1727	AMEX	VTV	Tue, Dec 7, 2010	52.01	52.08	51.63	51.65
1726	AMEX	VTV	Mon, Dec 6, 2010	51.48	51.70	51.43	51.58
1725	AMEX	VTV	Fri, Dec 3, 2010	51.32	51.70	51.26	51.65
1724	AMEX	VTV	Thu, Dec 2, 2010	50.92	51.51	50.87	51.50
1723	AMEX	VTV	Wed, Dec 1, 2010	50.45	50.84	50.45	50.80
1722	AMEX	VTV	Tue, Nov 30, 2010	49.61	50.00	49.53	49.74
1721	AMEX	VTV	Mon, Nov 29, 2010	49.73	50.15	49.43	50.05
1720	AMEX	VTV	Fri, Nov 26, 2010	50.06	50.25	49.94	50.01
1719	AMEX	VTV	Wed, Nov 24, 2010	50.12	50.46	50.10	50.46
1718	AMEX	VTV	Tue, Nov 23, 2010	50.00	50.01	49.69	49.80
1717	AMEX	VTV	Mon, Nov 22, 2010	50.53	50.59	49.99	50.53
1716	AMEX	VTV	Fri, Nov 19, 2010	50.64	50.75	50.29	50.75
1715	AMEX	VTV	Thu, Nov 18, 2010	50.50	50.82	50.49	50.68
1714	AMEX	VTV	Wed, Nov 17, 2010	50.05	50.19	49.87	50.01
1713	AMEX	VTV	Tue, Nov 16, 2010	50.52	50.52	49.76	50.02
1712	AMEX	VTV	Mon, Nov 15, 2010	51.08	51.27	50.81	50.83
1711	AMEX	VTV	Fri, Nov 12, 2010	51.06	51.26	50.63	50.85
1710	AMEX	VTV	Thu, Nov 11, 2010	51.15	51.46	51.04	51.39
1709	AMEX	VTV	Wed, Nov 10, 2010	51.26	51.50	50.87	51.49
1708	AMEX	VTV	Tue, Nov 9, 2010	51.87	51.87	51.08	51.25
1707	AMEX	VTV	Mon, Nov 8, 2010	51.71	51.78	51.46	51.72
1706	AMEX	VTV	Fri, Nov 5, 2010	51.66	51.97	51.55	51.88
1705	AMEX	VTV	Thu, Nov 4, 2010	51.09	51.59	51.00	51.57
1704	AMEX	VTV	Wed, Nov 3, 2010	50.42	50.52	49.90	50.50
1703	AMEX	VTV	Tue, Nov 2, 2010	50.30	50.41	50.16	50.31
1702	AMEX	VTV	Mon, Nov 1, 2010	50.33	50.51	49.68	49.97
1701	AMEX	VTV	Fri, Oct 29, 2010	50.00	50.09	49.83	50.03
1700	AMEX	VTV	Thu, Oct 28, 2010	50.21	50.32	49.82	50.04
1699	AMEX	VTV	Wed, Oct 27, 2010	49.86	50.01	49.56	49.99
1698	AMEX	VTV	Tue, Oct 26, 2010	49.97	50.21	49.90	50.14
1697	AMEX	VTV	Mon, Oct 25, 2010	50.47	50.69	50.16	50.21
1696	AMEX	VTV	Fri, Oct 22, 2010	50.19	50.23	49.99	50.14
1695	AMEX	VTV	Thu, Oct 21, 2010	50.34	50.55	49.80	50.11
1694	AMEX	VTV	Wed, Oct 20, 2010	49.72	50.30	49.63	50.11
1693	AMEX	VTV	Tue, Oct 19, 2010	49.75	50.12	49.31	49.58
1692	AMEX	VTV	Mon, Oct 18, 2010	49.80	50.37	49.80	50.32
1691	AMEX	VTV	Fri, Oct 15, 2010	50.41	50.41	49.53	49.83
1690	AMEX	VTV	Thu, Oct 14, 2010	50.35	50.35	49.74	50.10
1689	AMEX	VTV	Wed, Oct 13, 2010	50.42	50.64	50.19	50.36
1688	AMEX	VTV	Tue, Oct 12, 2010	49.81	50.22	49.53	50.10
1687	AMEX	VTV	Mon, Oct 11, 2010	50.02	50.02	49.75	49.91
1686	AMEX	VTV	Fri, Oct 8, 2010	49.75	49.98	49.55	49.87
1685	AMEX	VTV	Thu, Oct 7, 2010	49.95	49.95	49.39	49.66
1684	AMEX	VTV	Wed, Oct 6, 2010	49.60	49.79	49.53	49.70
1683	AMEX	VTV	Tue, Oct 5, 2010	49.09	49.76	49.02	49.66
1682	AMEX	VTV	Mon, Oct 4, 2010	48.98	49.16	48.48	48.68
1681	AMEX	VTV	Fri, Oct 1, 2010	49.07	49.12	48.68	49.01
1680	AMEX	VTV	Thu, Sep 30, 2010	49.13	49.38	48.53	48.70
1679	AMEX	VTV	Wed, Sep 29, 2010	48.82	49.00	48.62	48.77
1678	AMEX	VTV	Tue, Sep 28, 2010	48.84	49.05	48.33	48.96
1677	AMEX	VTV	Mon, Sep 27, 2010	49.05	49.05	48.66	48.71
1676	AMEX	VTV	Fri, Sep 24, 2010	48.57	49.00	48.49	48.97
1675	AMEX	VTV	Thu, Sep 23, 2010	48.51	48.87	48.23	48.34
1674	AMEX	VTV	Wed, Sep 22, 2010	49.15	49.42	48.80	48.89
1673	AMEX	VTV	Tue, Sep 21, 2010	49.41	49.60	49.08	49.22
1672	AMEX	VTV	Mon, Sep 20, 2010	48.78	49.46	48.66	49.36
1671	AMEX	VTV	Fri, Sep 17, 2010	48.92	48.93	48.52	48.59
1670	AMEX	VTV	Thu, Sep 16, 2010	48.58	48.67	48.40	48.62
1669	AMEX	VTV	Wed, Sep 15, 2010	48.48	48.78	48.29	48.73
1668	AMEX	VTV	Tue, Sep 14, 2010	48.65	48.87	48.39	48.63
1667	AMEX	VTV	Mon, Sep 13, 2010	48.67	48.80	48.48	48.72
1666	AMEX	VTV	Fri, Sep 10, 2010	48.09	48.23	47.96	48.16
1665	AMEX	VTV	Thu, Sep 9, 2010	48.14	48.20	47.81	47.96
1664	AMEX	VTV	Wed, Sep 8, 2010	47.39	47.80	47.31	47.59
1663	AMEX	VTV	Tue, Sep 7, 2010	47.64	47.72	47.25	47.29
1662	AMEX	VTV	Fri, Sep 3, 2010	47.72	47.95	47.52	47.92
1661	AMEX	VTV	Thu, Sep 2, 2010	47.05	47.33	46.91	47.31
1660	AMEX	VTV	Wed, Sep 1, 2010	46.18	46.97	46.11	46.92
1659	AMEX	VTV	Tue, Aug 31, 2010	45.25	45.80	45.13	45.58
1658	AMEX	VTV	Mon, Aug 30, 2010	46.07	46.11	45.46	45.46
1657	AMEX	VTV	Fri, Aug 27, 2010	45.71	46.18	45.06	46.15
1656	AMEX	VTV	Thu, Aug 26, 2010	45.84	45.96	45.25	45.37
1655	AMEX	VTV	Wed, Aug 25, 2010	45.22	45.80	44.96	45.67
1654	AMEX	VTV	Tue, Aug 24, 2010	45.70	45.85	45.30	45.55
1653	AMEX	VTV	Mon, Aug 23, 2010	46.39	46.69	46.12	46.14
1652	AMEX	VTV	Fri, Aug 20, 2010	46.38	46.38	45.93	46.24
1651	AMEX	VTV	Thu, Aug 19, 2010	47.15	47.20	46.29	46.49
1650	AMEX	VTV	Wed, Aug 18, 2010	47.28	47.58	46.99	47.35
1649	AMEX	VTV	Tue, Aug 17, 2010	47.18	47.59	46.99	47.29
1648	AMEX	VTV	Mon, Aug 16, 2010	46.45	46.86	46.30	46.75
1647	AMEX	VTV	Fri, Aug 13, 2010	46.76	47.07	46.76	46.80
1646	AMEX	VTV	Thu, Aug 12, 2010	46.41	47.09	46.33	46.95
1645	AMEX	VTV	Wed, Aug 11, 2010	47.77	47.77	47.06	47.09
1644	AMEX	VTV	Tue, Aug 10, 2010	48.35	48.73	48.04	48.47
1643	AMEX	VTV	Mon, Aug 9, 2010	48.74	48.80	48.42	48.74
1642	AMEX	VTV	Fri, Aug 6, 2010	48.26	48.54	47.89	48.46
1641	AMEX	VTV	Thu, Aug 5, 2010	48.42	48.71	48.32	48.70
1640	AMEX	VTV	Wed, Aug 4, 2010	48.63	48.75	48.40	48.75
1639	AMEX	VTV	Tue, Aug 3, 2010	48.57	48.70	48.31	48.44
1638	AMEX	VTV	Mon, Aug 2, 2010	48.33	48.72	48.15	48.69
1637	AMEX	VTV	Fri, Jul 30, 2010	47.06	47.81	47.03	47.60
1636	AMEX	VTV	Thu, Jul 29, 2010	48.14	48.19	47.22	47.61
1635	AMEX	VTV	Wed, Jul 28, 2010	48.03	48.16	47.62	47.74
1634	AMEX	VTV	Tue, Jul 27, 2010	48.41	48.46	47.95	48.11
1633	AMEX	VTV	Mon, Jul 26, 2010	47.57	48.10	47.42	48.09
1632	AMEX	VTV	Fri, Jul 23, 2010	47.02	47.50	46.80	47.43
1631	AMEX	VTV	Thu, Jul 22, 2010	46.58	47.20	46.49	47.03
1630	AMEX	VTV	Wed, Jul 21, 2010	46.91	46.92	45.85	46.00
1629	AMEX	VTV	Tue, Jul 20, 2010	45.58	46.62	45.51	46.61
1628	AMEX	VTV	Mon, Jul 19, 2010	46.07	46.35	45.75	46.23
1627	AMEX	VTV	Fri, Jul 16, 2010	47.08	47.08	45.85	45.93
1626	AMEX	VTV	Thu, Jul 15, 2010	47.25	47.47	46.65	47.35
1625	AMEX	VTV	Wed, Jul 14, 2010	47.25	47.45	46.97	47.27
1624	AMEX	VTV	Tue, Jul 13, 2010	47.19	47.62	47.14	47.43
1623	AMEX	VTV	Mon, Jul 12, 2010	46.58	46.73	46.31	46.68
1622	AMEX	VTV	Fri, Jul 9, 2010	46.28	46.71	46.23	46.71
1621	AMEX	VTV	Thu, Jul 8, 2010	46.26	46.36	45.81	46.31
1620	AMEX	VTV	Wed, Jul 7, 2010	44.53	45.90	44.50	45.84
1619	AMEX	VTV	Tue, Jul 6, 2010	44.69	45.03	44.02	44.42
1618	AMEX	VTV	Fri, Jul 2, 2010	44.51	44.69	43.87	44.17
1617	AMEX	VTV	Thu, Jul 1, 2010	44.64	44.76	43.69	44.41
1616	AMEX	VTV	Wed, Jun 30, 2010	45.05	45.42	44.56	44.64
1615	AMEX	VTV	Tue, Jun 29, 2010	45.78	45.86	44.84	45.09
1614	AMEX	VTV	Mon, Jun 28, 2010	46.61	46.75	46.30	46.45
1613	AMEX	VTV	Fri, Jun 25, 2010	46.45	46.77	46.06	46.59
1612	AMEX	VTV	Thu, Jun 24, 2010	46.85	46.85	46.19	46.31
1611	AMEX	VTV	Wed, Jun 23, 2010	47.59	47.71	47.14	47.38
1610	AMEX	VTV	Tue, Jun 22, 2010	48.39	48.56	47.53	47.57
1609	AMEX	VTV	Mon, Jun 21, 2010	49.20	49.22	48.16	48.41
1608	AMEX	VTV	Fri, Jun 18, 2010	48.60	48.65	48.38	48.58
1607	AMEX	VTV	Thu, Jun 17, 2010	48.50	48.55	47.99	48.50
1606	AMEX	VTV	Wed, Jun 16, 2010	48.25	48.58	48.10	48.38
1605	AMEX	VTV	Tue, Jun 15, 2010	47.75	48.48	47.66	48.45
1604	AMEX	VTV	Mon, Jun 14, 2010	47.89	48.11	47.36	47.42
1603	AMEX	VTV	Fri, Jun 11, 2010	46.91	47.50	46.81	47.48
1602	AMEX	VTV	Thu, Jun 10, 2010	46.67	47.32	46.67	47.30
1601	AMEX	VTV	Wed, Jun 9, 2010	46.39	46.82	45.77	45.92
1600	AMEX	VTV	Tue, Jun 8, 2010	45.51	46.20	45.19	46.18
1599	AMEX	VTV	Mon, Jun 7, 2010	46.23	46.41	45.51	45.53
1598	AMEX	VTV	Fri, Jun 4, 2010	46.91	47.08	45.96	46.12
1597	AMEX	VTV	Thu, Jun 3, 2010	47.83	47.95	47.35	47.78
1596	AMEX	VTV	Wed, Jun 2, 2010	46.76	47.69	46.56	47.66
1595	AMEX	VTV	Tue, Jun 1, 2010	46.85	47.58	46.44	46.47
1594	AMEX	VTV	Fri, May 28, 2010	48.00	48.02	47.20	47.38
1593	AMEX	VTV	Thu, May 27, 2010	47.20	47.94	47.09	47.94
1592	AMEX	VTV	Wed, May 26, 2010	46.78	47.22	46.24	46.37
1591	AMEX	VTV	Tue, May 25, 2010	45.29	46.56	44.98	46.56
1590	AMEX	VTV	Mon, May 24, 2010	46.98	47.24	46.43	46.50
1589	AMEX	VTV	Fri, May 21, 2010	45.71	47.24	45.61	47.22
1588	AMEX	VTV	Thu, May 20, 2010	47.44	47.54	46.47	46.47
1587	AMEX	VTV	Wed, May 19, 2010	48.36	48.74	47.72	48.38
1586	AMEX	VTV	Tue, May 18, 2010	49.79	49.87	48.44	48.61
1585	AMEX	VTV	Mon, May 17, 2010	49.43	49.56	48.37	49.33
1584	AMEX	VTV	Fri, May 14, 2010	49.84	49.96	48.88	49.33
1583	AMEX	VTV	Thu, May 13, 2010	50.72	50.85	50.19	50.22
1582	AMEX	VTV	Wed, May 12, 2010	50.30	50.87	50.26	50.82
1581	AMEX	VTV	Tue, May 11, 2010	49.83	50.81	49.73	50.19
1580	AMEX	VTV	Mon, May 10, 2010	50.15	50.53	49.69	50.30
1579	AMEX	VTV	Fri, May 7, 2010	48.70	49.28	47.60	48.22
1578	AMEX	VTV	Thu, May 6, 2010	50.35	50.99	18.58	48.78
1577	AMEX	VTV	Wed, May 5, 2010	50.47	51.02	50.17	50.56
1576	AMEX	VTV	Tue, May 4, 2010	51.48	51.49	50.61	50.91
1575	AMEX	VTV	Mon, May 3, 2010	51.57	52.21	51.55	52.07
1574	AMEX	VTV	Fri, Apr 30, 2010	52.16	52.26	51.37	51.37
1573	AMEX	VTV	Thu, Apr 29, 2010	51.89	52.35	51.81	52.19
1572	AMEX	VTV	Wed, Apr 28, 2010	51.31	51.66	51.07	51.51
1571	AMEX	VTV	Tue, Apr 27, 2010	52.01	52.29	50.92	51.02
1570	AMEX	VTV	Mon, Apr 26, 2010	52.60	52.67	52.25	52.30
1569	AMEX	VTV	Fri, Apr 23, 2010	52.16	52.57	51.96	52.55
1568	AMEX	VTV	Thu, Apr 22, 2010	51.71	52.23	51.41	52.16
1567	AMEX	VTV	Wed, Apr 21, 2010	52.23	52.34	51.76	52.05
1566	AMEX	VTV	Tue, Apr 20, 2010	52.00	52.22	51.90	52.20
1565	AMEX	VTV	Mon, Apr 19, 2010	51.30	51.70	51.07	51.67
1564	AMEX	VTV	Fri, Apr 16, 2010	52.19	52.25	51.19	51.44
1563	AMEX	VTV	Thu, Apr 15, 2010	52.35	52.50	52.24	52.43
1562	AMEX	VTV	Wed, Apr 14, 2010	52.01	52.39	51.88	52.39
1561	AMEX	VTV	Tue, Apr 13, 2010	51.73	51.87	51.45	51.78
1560	AMEX	VTV	Mon, Apr 12, 2010	51.76	51.88	51.70	51.78
1559	AMEX	VTV	Fri, Apr 9, 2010	51.41	51.68	51.38	51.66
1558	AMEX	VTV	Thu, Apr 8, 2010	51.00	51.40	50.79	51.29
1557	AMEX	VTV	Wed, Apr 7, 2010	51.42	51.46	50.90	51.15
1556	AMEX	VTV	Tue, Apr 6, 2010	51.22	51.55	51.15	51.48
1555	AMEX	VTV	Mon, Apr 5, 2010	51.12	51.35	50.94	51.35
1554	AMEX	VTV	Thu, Apr 1, 2010	50.79	51.00	50.63	50.91
1553	AMEX	VTV	Wed, Mar 31, 2010	50.41	50.67	50.23	50.47
1552	AMEX	VTV	Tue, Mar 30, 2010	50.66	50.77	50.39	50.55
1551	AMEX	VTV	Mon, Mar 29, 2010	50.47	50.64	50.37	50.61
1550	AMEX	VTV	Fri, Mar 26, 2010	50.40	50.60	50.06	50.26
1549	AMEX	VTV	Thu, Mar 25, 2010	50.70	50.88	50.19	50.25
1548	AMEX	VTV	Wed, Mar 24, 2010	50.70	50.89	50.57	50.67
1547	AMEX	VTV	Tue, Mar 23, 2010	50.50	50.89	50.42	50.88
1546	AMEX	VTV	Mon, Mar 22, 2010	49.91	50.51	49.91	50.42
1545	AMEX	VTV	Fri, Mar 19, 2010	50.57	50.65	50.06	50.23
1544	AMEX	VTV	Thu, Mar 18, 2010	50.50	50.60	50.25	50.44
1543	AMEX	VTV	Wed, Mar 17, 2010	50.35	50.68	50.35	50.54
1542	AMEX	VTV	Tue, Mar 16, 2010	49.86	50.23	49.72	50.20
1541	AMEX	VTV	Mon, Mar 15, 2010	49.52	49.73	49.32	49.72
1540	AMEX	VTV	Fri, Mar 12, 2010	49.94	49.99	49.54	49.70
1539	AMEX	VTV	Thu, Mar 11, 2010	49.45	49.77	49.27	49.75
1538	AMEX	VTV	Wed, Mar 10, 2010	49.38	49.69	49.32	49.56
1537	AMEX	VTV	Tue, Mar 9, 2010	49.15	49.51	49.03	49.33
1536	AMEX	VTV	Mon, Mar 8, 2010	49.23	49.34	49.14	49.25
1535	AMEX	VTV	Fri, Mar 5, 2010	48.82	49.21	48.65	49.16
1534	AMEX	VTV	Thu, Mar 4, 2010	48.34	48.53	48.24	48.45
1533	AMEX	VTV	Wed, Mar 3, 2010	48.50	48.65	48.20	48.27
1532	AMEX	VTV	Tue, Mar 2, 2010	48.40	48.53	48.25	48.31
1531	AMEX	VTV	Mon, Mar 1, 2010	48.00	48.23	47.90	48.16
1530	AMEX	VTV	Fri, Feb 26, 2010	47.73	47.90	47.48	47.80
1529	AMEX	VTV	Thu, Feb 25, 2010	47.17	47.72	47.00	47.70
1528	AMEX	VTV	Wed, Feb 24, 2010	47.45	47.86	47.36	47.84
1527	AMEX	VTV	Tue, Feb 23, 2010	47.78	48.03	47.27	47.38
1526	AMEX	VTV	Mon, Feb 22, 2010	48.07	48.14	47.86	47.92
1525	AMEX	VTV	Fri, Feb 19, 2010	47.68	48.08	47.56	47.88
1524	AMEX	VTV	Thu, Feb 18, 2010	47.44	47.82	47.35	47.76
1523	AMEX	VTV	Wed, Feb 17, 2010	47.46	47.58	47.29	47.47
1522	AMEX	VTV	Tue, Feb 16, 2010	46.85	47.33	46.71	47.31
1521	AMEX	VTV	Fri, Feb 12, 2010	46.13	46.53	45.84	46.53
1520	AMEX	VTV	Thu, Feb 11, 2010	46.07	46.60	45.82	46.58
1519	AMEX	VTV	Wed, Feb 10, 2010	46.20	46.41	45.77	46.19
1518	AMEX	VTV	Tue, Feb 9, 2010	46.14	46.59	45.79	46.23
1517	AMEX	VTV	Mon, Feb 8, 2010	46.17	46.31	45.65	45.65
1516	AMEX	VTV	Fri, Feb 5, 2010	46.13	46.19	45.08	46.09
1515	AMEX	VTV	Thu, Feb 4, 2010	47.21	47.21	46.04	46.05
1514	AMEX	VTV	Wed, Feb 3, 2010	47.67	47.88	47.45	47.56
1513	AMEX	VTV	Tue, Feb 2, 2010	47.29	48.00	47.18	47.94
1512	AMEX	VTV	Mon, Feb 1, 2010	46.90	47.23	46.84	47.20
1511	AMEX	VTV	Fri, Jan 29, 2010	47.11	47.46	46.52	46.58
1510	AMEX	VTV	Thu, Jan 28, 2010	47.50	47.55	46.62	46.91
1509	AMEX	VTV	Wed, Jan 27, 2010	46.96	47.36	46.61	47.27
1508	AMEX	VTV	Tue, Jan 26, 2010	47.20	47.56	47.00	47.08
1507	AMEX	VTV	Mon, Jan 25, 2010	47.53	47.68	47.20	47.35
1506	AMEX	VTV	Fri, Jan 22, 2010	47.93	48.07	47.08	47.11
1505	AMEX	VTV	Thu, Jan 21, 2010	49.12	49.25	48.02	48.06
1504	AMEX	VTV	Wed, Jan 20, 2010	49.11	49.21	48.73	49.11
1503	AMEX	VTV	Tue, Jan 19, 2010	48.89	49.54	48.79	49.50
1502	AMEX	VTV	Fri, Jan 15, 2010	49.36	49.36	48.65	48.87
1501	AMEX	VTV	Thu, Jan 14, 2010	49.22	49.48	49.22	49.43
1500	AMEX	VTV	Wed, Jan 13, 2010	49.08	49.45	48.80	49.34
1499	AMEX	VTV	Tue, Jan 12, 2010	49.08	49.14	48.73	48.90
1498	AMEX	VTV	Mon, Jan 11, 2010	49.37	49.48	49.15	49.40
1497	AMEX	VTV	Fri, Jan 8, 2010	48.95	49.20	48.92	49.19
1496	AMEX	VTV	Thu, Jan 7, 2010	48.79	49.21	48.63	49.14
1495	AMEX	VTV	Wed, Jan 6, 2010	48.69	48.92	48.59	48.87
1494	AMEX	VTV	Tue, Jan 5, 2010	48.55	48.74	48.37	48.71
1493	AMEX	VTV	Mon, Jan 4, 2010	48.20	48.58	48.14	48.55
1492	AMEX	VTV	Thu, Dec 31, 2009	48.25	48.30	47.73	47.75
1491	AMEX	VTV	Wed, Dec 30, 2009	48.09	48.20	48.03	48.16
1490	AMEX	VTV	Tue, Dec 29, 2009	48.44	48.48	48.21	48.21
1489	AMEX	VTV	Mon, Dec 28, 2009	48.45	48.45	48.11	48.29
1488	AMEX	VTV	Thu, Dec 24, 2009	48.15	48.27	48.05	48.27
1487	AMEX	VTV	Wed, Dec 23, 2009	48.18	48.18	47.84	48.00
1486	AMEX	VTV	Tue, Dec 22, 2009	47.93	48.12	47.89	48.00
1485	AMEX	VTV	Mon, Dec 21, 2009	48.07	48.45	48.02	48.28
1484	AMEX	VTV	Fri, Dec 18, 2009	47.95	47.95	47.44	47.83
1483	AMEX	VTV	Thu, Dec 17, 2009	47.85	47.95	47.62	47.64
1482	AMEX	VTV	Wed, Dec 16, 2009	48.35	48.43	48.08	48.16
1481	AMEX	VTV	Tue, Dec 15, 2009	48.18	48.31	47.96	48.08
1480	AMEX	VTV	Mon, Dec 14, 2009	48.52	48.52	48.17	48.39
1479	AMEX	VTV	Fri, Dec 11, 2009	48.05	48.19	47.85	48.14
1478	AMEX	VTV	Thu, Dec 10, 2009	47.90	48.05	47.74	47.83
1477	AMEX	VTV	Wed, Dec 9, 2009	47.48	47.67	47.24	47.61
1476	AMEX	VTV	Tue, Dec 8, 2009	47.73	47.74	47.35	47.46
1475	AMEX	VTV	Mon, Dec 7, 2009	48.05	48.31	47.89	47.99
1474	AMEX	VTV	Fri, Dec 4, 2009	48.40	48.60	47.63	48.05
1473	AMEX	VTV	Thu, Dec 3, 2009	48.30	48.60	47.71	47.76
1472	AMEX	VTV	Wed, Dec 2, 2009	48.20	48.42	47.96	48.18
1471	AMEX	VTV	Tue, Dec 1, 2009	48.05	48.28	47.89	48.17
1470	AMEX	VTV	Mon, Nov 30, 2009	47.35	47.66	47.14	47.58
1469	AMEX	VTV	Fri, Nov 27, 2009	46.75	47.66	46.68	47.30
1468	AMEX	VTV	Wed, Nov 25, 2009	48.10	48.22	47.90	48.19
1467	AMEX	VTV	Tue, Nov 24, 2009	47.94	48.06	47.56	47.96
1466	AMEX	VTV	Mon, Nov 23, 2009	47.98	48.33	47.84	47.99
1465	AMEX	VTV	Fri, Nov 20, 2009	47.29	47.43	47.12	47.33
1464	AMEX	VTV	Thu, Nov 19, 2009	47.88	47.88	47.22	47.47
1463	AMEX	VTV	Wed, Nov 18, 2009	48.10	48.23	47.87	48.20
1462	AMEX	VTV	Tue, Nov 17, 2009	47.93	48.13	47.75	48.11
1461	AMEX	VTV	Mon, Nov 16, 2009	47.70	48.30	47.67	48.06
1460	AMEX	VTV	Fri, Nov 13, 2009	47.15	47.51	46.93	47.26
1459	AMEX	VTV	Thu, Nov 12, 2009	47.64	47.84	46.94	47.07
1458	AMEX	VTV	Wed, Nov 11, 2009	47.76	47.99	47.42	47.66
1457	AMEX	VTV	Tue, Nov 10, 2009	47.29	47.53	47.11	47.35
1456	AMEX	VTV	Mon, Nov 9, 2009	46.68	47.37	46.66	47.36
1455	AMEX	VTV	Fri, Nov 6, 2009	45.93	46.38	45.80	46.23
1454	AMEX	VTV	Thu, Nov 5, 2009	45.68	46.20	45.60	46.20
1453	AMEX	VTV	Wed, Nov 4, 2009	45.69	46.04	45.21	45.25
1452	AMEX	VTV	Tue, Nov 3, 2009	44.79	45.40	44.73	45.25
1451	AMEX	VTV	Mon, Nov 2, 2009	45.03	45.63	44.42	45.08
1450	AMEX	VTV	Fri, Oct 30, 2009	46.18	46.22	44.71	44.86
1449	AMEX	VTV	Thu, Oct 29, 2009	45.51	46.39	45.47	46.32
1448	AMEX	VTV	Wed, Oct 28, 2009	46.13	46.15	45.18	45.23
1447	AMEX	VTV	Tue, Oct 27, 2009	46.40	46.57	46.05	46.22
1446	AMEX	VTV	Mon, Oct 26, 2009	47.00	47.50	46.17	46.30
1445	AMEX	VTV	Fri, Oct 23, 2009	47.80	47.80	46.78	47.01
1444	AMEX	VTV	Thu, Oct 22, 2009	47.01	47.85	46.83	47.74
1443	AMEX	VTV	Wed, Oct 21, 2009	47.54	48.07	47.06	47.06
1442	AMEX	VTV	Tue, Oct 20, 2009	48.03	48.03	47.41	47.62
1441	AMEX	VTV	Mon, Oct 19, 2009	47.63	48.13	47.46	47.95
1440	AMEX	VTV	Fri, Oct 16, 2009	47.49	47.70	47.23	47.52
1439	AMEX	VTV	Thu, Oct 15, 2009	47.60	48.00	47.52	47.99
1438	AMEX	VTV	Wed, Oct 14, 2009	47.50	47.88	47.30	47.88
1437	AMEX	VTV	Tue, Oct 13, 2009	46.94	47.00	46.55	46.91
1436	AMEX	VTV	Mon, Oct 12, 2009	47.08	47.21	46.92	47.10
1435	AMEX	VTV	Fri, Oct 9, 2009	46.55	46.78	46.44	46.78
1434	AMEX	VTV	Thu, Oct 8, 2009	46.60	46.80	46.35	46.57
1433	AMEX	VTV	Wed, Oct 7, 2009	45.92	46.21	45.84	46.20
1432	AMEX	VTV	Tue, Oct 6, 2009	45.88	46.40	45.70	46.09
1431	AMEX	VTV	Mon, Oct 5, 2009	44.82	45.54	44.69	45.47
1430	AMEX	VTV	Fri, Oct 2, 2009	44.30	44.83	44.24	44.57
1429	AMEX	VTV	Thu, Oct 1, 2009	46.02	46.02	44.83	44.84
1428	AMEX	VTV	Wed, Sep 30, 2009	46.53	46.56	45.71	46.08
1427	AMEX	VTV	Tue, Sep 29, 2009	46.60	46.81	46.25	46.40
1426	AMEX	VTV	Mon, Sep 28, 2009	45.76	46.50	45.69	46.47
1425	AMEX	VTV	Fri, Sep 25, 2009	45.77	45.97	45.41	45.59
1424	AMEX	VTV	Thu, Sep 24, 2009	46.62	46.64	45.63	45.84
1423	AMEX	VTV	Wed, Sep 23, 2009	47.39	47.65	46.66	46.71
1422	AMEX	VTV	Tue, Sep 22, 2009	47.19	47.37	47.00	47.20
1421	AMEX	VTV	Mon, Sep 21, 2009	46.70	46.95	46.50	46.81
1420	AMEX	VTV	Fri, Sep 18, 2009	47.25	47.32	46.90	47.07
1419	AMEX	VTV	Thu, Sep 17, 2009	47.20	47.59	46.80	47.01
1418	AMEX	VTV	Wed, Sep 16, 2009	46.63	47.23	46.39	47.21
1417	AMEX	VTV	Tue, Sep 15, 2009	46.25	46.56	45.90	46.39
1416	AMEX	VTV	Mon, Sep 14, 2009	45.42	46.18	45.36	46.15
1415	AMEX	VTV	Fri, Sep 11, 2009	45.96	46.07	45.59	45.73
1414	AMEX	VTV	Thu, Sep 10, 2009	45.43	45.87	45.06	45.87
1413	AMEX	VTV	Wed, Sep 9, 2009	45.08	45.52	44.92	45.38
1412	AMEX	VTV	Tue, Sep 8, 2009	45.00	45.01	44.72	44.94
1411	AMEX	VTV	Fri, Sep 4, 2009	43.96	44.50	43.80	44.46
1410	AMEX	VTV	Thu, Sep 3, 2009	43.80	43.92	43.41	43.90
1409	AMEX	VTV	Wed, Sep 2, 2009	43.50	43.78	43.39	43.45
1408	AMEX	VTV	Tue, Sep 1, 2009	44.64	45.19	43.64	43.71
1407	AMEX	VTV	Mon, Aug 31, 2009	44.83	44.94	44.64	44.93
1406	AMEX	VTV	Fri, Aug 28, 2009	45.58	45.72	44.99	45.31
1405	AMEX	VTV	Thu, Aug 27, 2009	45.24	45.49	44.69	45.36
1404	AMEX	VTV	Wed, Aug 26, 2009	45.12	45.45	44.87	45.22
1403	AMEX	VTV	Tue, Aug 25, 2009	45.32	45.72	45.17	45.23
1402	AMEX	VTV	Mon, Aug 24, 2009	45.37	45.65	44.97	45.15
1401	AMEX	VTV	Fri, Aug 21, 2009	44.60	45.20	44.45	45.10
1400	AMEX	VTV	Thu, Aug 20, 2009	43.76	44.22	43.62	44.18
1399	AMEX	VTV	Wed, Aug 19, 2009	42.93	43.85	42.85	43.68
1398	AMEX	VTV	Tue, Aug 18, 2009	42.96	43.39	42.91	43.28
1397	AMEX	VTV	Mon, Aug 17, 2009	43.13	43.16	42.79	42.90
1396	AMEX	VTV	Fri, Aug 14, 2009	44.42	44.42	43.54	44.00
1395	AMEX	VTV	Thu, Aug 13, 2009	44.29	44.39	43.77	44.39
1394	AMEX	VTV	Wed, Aug 12, 2009	43.44	44.34	43.37	44.01
1393	AMEX	VTV	Tue, Aug 11, 2009	44.05	44.05	43.38	43.45
1392	AMEX	VTV	Mon, Aug 10, 2009	44.08	44.37	43.91	44.17
1391	AMEX	VTV	Fri, Aug 7, 2009	44.10	44.74	43.91	44.30
1390	AMEX	VTV	Thu, Aug 6, 2009	44.08	44.15	43.41	43.67
1389	AMEX	VTV	Wed, Aug 5, 2009	43.84	43.98	43.28	43.80
1388	AMEX	VTV	Tue, Aug 4, 2009	43.30	43.78	43.16	43.68
1387	AMEX	VTV	Mon, Aug 3, 2009	43.24	43.51	42.98	43.43
1386	AMEX	VTV	Fri, Jul 31, 2009	42.49	42.94	42.36	42.70
1385	AMEX	VTV	Thu, Jul 30, 2009	42.54	42.99	42.44	42.52
1384	AMEX	VTV	Wed, Jul 29, 2009	42.00	42.14	41.66	41.95
1383	AMEX	VTV	Tue, Jul 28, 2009	42.16	42.46	41.87	42.25
1382	AMEX	VTV	Mon, Jul 27, 2009	42.16	42.47	41.99	42.47
1381	AMEX	VTV	Fri, Jul 24, 2009	41.75	42.20	41.58	42.13
1380	AMEX	VTV	Thu, Jul 23, 2009	40.92	42.06	40.91	41.86
1379	AMEX	VTV	Wed, Jul 22, 2009	40.53	41.11	40.45	40.84
1378	AMEX	VTV	Tue, Jul 21, 2009	40.99	41.08	40.39	40.83
1377	AMEX	VTV	Mon, Jul 20, 2009	40.49	40.73	40.26	40.69
1376	AMEX	VTV	Fri, Jul 17, 2009	40.30	40.34	39.99	40.20
1375	AMEX	VTV	Thu, Jul 16, 2009	39.94	40.53	39.73	40.36
1374	AMEX	VTV	Wed, Jul 15, 2009	39.39	40.16	39.33	40.05
1373	AMEX	VTV	Tue, Jul 14, 2009	38.74	38.86	38.41	38.84
1372	AMEX	VTV	Mon, Jul 13, 2009	37.63	38.58	37.45	38.55
1371	AMEX	VTV	Fri, Jul 10, 2009	37.46	37.65	37.21	37.48
1370	AMEX	VTV	Thu, Jul 9, 2009	37.84	37.98	37.53	37.70
1369	AMEX	VTV	Wed, Jul 8, 2009	37.90	38.02	37.03	37.58
1368	AMEX	VTV	Tue, Jul 7, 2009	38.49	38.50	37.73	37.74
1367	AMEX	VTV	Mon, Jul 6, 2009	38.14	38.52	37.90	38.49
1366	AMEX	VTV	Thu, Jul 2, 2009	39.22	39.22	38.52	38.52
1365	AMEX	VTV	Wed, Jul 1, 2009	39.73	40.10	39.69	39.71
1364	AMEX	VTV	Tue, Jun 30, 2009	39.93	39.97	39.19	39.55
1363	AMEX	VTV	Mon, Jun 29, 2009	39.60	39.91	39.32	39.85
1362	AMEX	VTV	Fri, Jun 26, 2009	39.35	39.61	39.14	39.39
1361	AMEX	VTV	Thu, Jun 25, 2009	38.53	39.53	38.46	39.47
1360	AMEX	VTV	Wed, Jun 24, 2009	38.87	39.14	38.45	38.67
1359	AMEX	VTV	Tue, Jun 23, 2009	38.70	38.89	38.38	38.72
1358	AMEX	VTV	Mon, Jun 22, 2009	39.53	39.53	38.57	38.58
1357	AMEX	VTV	Fri, Jun 19, 2009	40.21	40.22	39.66	39.89
1356	AMEX	VTV	Thu, Jun 18, 2009	39.51	39.98	39.31	39.81
1355	AMEX	VTV	Wed, Jun 17, 2009	39.69	39.76	39.12	39.44
1354	AMEX	VTV	Tue, Jun 16, 2009	40.46	40.49	39.65	39.69
1353	AMEX	VTV	Mon, Jun 15, 2009	40.80	40.84	40.06	40.27
1352	AMEX	VTV	Fri, Jun 12, 2009	41.05	41.36	40.86	41.33
1351	AMEX	VTV	Thu, Jun 11, 2009	40.96	41.75	40.93	41.27
1350	AMEX	VTV	Wed, Jun 10, 2009	41.40	41.40	40.36	40.86
1349	AMEX	VTV	Tue, Jun 9, 2009	41.07	41.14	40.66	40.95
1348	AMEX	VTV	Mon, Jun 8, 2009	40.70	41.18	40.31	40.82
1347	AMEX	VTV	Fri, Jun 5, 2009	41.50	41.51	40.61	40.86
1346	AMEX	VTV	Thu, Jun 4, 2009	40.56	41.04	40.37	40.98
1345	AMEX	VTV	Wed, Jun 3, 2009	40.83	40.83	40.04	40.43
1344	AMEX	VTV	Tue, Jun 2, 2009	41.00	41.33	40.95	41.16
1343	AMEX	VTV	Mon, Jun 1, 2009	40.95	41.39	40.64	41.17
1342	AMEX	VTV	Fri, May 29, 2009	39.84	40.29	39.44	40.26
1341	AMEX	VTV	Thu, May 28, 2009	39.25	39.68	38.68	39.56
1340	AMEX	VTV	Wed, May 27, 2009	39.89	39.91	38.84	38.91
1339	AMEX	VTV	Tue, May 26, 2009	38.53	39.81	38.46	39.75
1338	AMEX	VTV	Fri, May 22, 2009	39.06	39.20	38.69	38.78
1337	AMEX	VTV	Thu, May 21, 2009	38.85	39.05	38.42	38.86
1336	AMEX	VTV	Wed, May 20, 2009	40.28	40.57	39.35	39.44
1335	AMEX	VTV	Tue, May 19, 2009	39.94	40.27	39.71	39.78
1334	AMEX	VTV	Mon, May 18, 2009	39.05	39.96	39.05	39.89
1333	AMEX	VTV	Fri, May 15, 2009	39.13	39.35	38.33	38.61
1332	AMEX	VTV	Thu, May 14, 2009	38.77	39.40	38.52	39.13
1331	AMEX	VTV	Wed, May 13, 2009	39.35	39.47	38.60	38.71
1330	AMEX	VTV	Tue, May 12, 2009	40.40	40.43	39.32	39.95
1329	AMEX	VTV	Mon, May 11, 2009	40.66	40.68	40.04	40.11
1328	AMEX	VTV	Fri, May 8, 2009	40.56	41.29	40.32	41.28
1327	AMEX	VTV	Thu, May 7, 2009	41.01	41.07	39.61	39.88
1326	AMEX	VTV	Wed, May 6, 2009	39.91	40.48	39.60	40.44
1325	AMEX	VTV	Tue, May 5, 2009	39.42	39.58	39.02	39.28
1324	AMEX	VTV	Mon, May 4, 2009	38.31	39.61	38.22	39.61
1323	AMEX	VTV	Fri, May 1, 2009	37.68	38.03	37.37	37.83
1322	AMEX	VTV	Thu, Apr 30, 2009	38.25	38.30	37.47	37.59
1321	AMEX	VTV	Wed, Apr 29, 2009	37.22	38.03	37.15	37.68
1320	AMEX	VTV	Tue, Apr 28, 2009	36.49	37.25	36.42	36.77
1319	AMEX	VTV	Mon, Apr 27, 2009	36.93	37.43	36.74	36.94
1318	AMEX	VTV	Fri, Apr 24, 2009	37.16	37.71	36.95	37.39
1317	AMEX	VTV	Thu, Apr 23, 2009	36.49	36.87	36.00	36.79
1316	AMEX	VTV	Wed, Apr 22, 2009	36.28	37.29	36.25	36.45
1315	AMEX	VTV	Tue, Apr 21, 2009	35.52	36.77	35.36	36.77
1314	AMEX	VTV	Mon, Apr 20, 2009	37.05	37.16	35.79	35.81
1313	AMEX	VTV	Fri, Apr 17, 2009	37.73	38.16	37.36	37.84
1312	AMEX	VTV	Thu, Apr 16, 2009	37.40	37.82	36.69	37.53
1311	AMEX	VTV	Wed, Apr 15, 2009	36.17	37.13	36.04	37.03
1310	AMEX	VTV	Tue, Apr 14, 2009	37.00	37.25	36.30	36.37
1309	AMEX	VTV	Mon, Apr 13, 2009	36.82	37.66	36.54	37.33
1308	AMEX	VTV	Thu, Apr 9, 2009	36.53	37.14	36.34	37.13
1307	AMEX	VTV	Wed, Apr 8, 2009	35.29	35.50	34.90	35.34
1306	AMEX	VTV	Tue, Apr 7, 2009	35.23	35.51	35.02	35.02
1305	AMEX	VTV	Mon, Apr 6, 2009	35.95	36.11	35.46	36.00
1304	AMEX	VTV	Fri, Apr 3, 2009	35.87	36.31	35.48	36.31
1303	AMEX	VTV	Thu, Apr 2, 2009	35.88	36.29	35.60	35.78
1302	AMEX	VTV	Wed, Apr 1, 2009	33.61	34.96	33.49	34.73
1301	AMEX	VTV	Tue, Mar 31, 2009	34.00	34.64	33.69	33.86
1300	AMEX	VTV	Mon, Mar 30, 2009	34.30	34.35	33.28	33.57
1299	AMEX	VTV	Fri, Mar 27, 2009	35.41	35.52	34.97	35.08
1298	AMEX	VTV	Thu, Mar 26, 2009	35.55	35.86	35.01	35.81
1297	AMEX	VTV	Wed, Mar 25, 2009	35.04	35.72	33.99	35.12
1296	AMEX	VTV	Tue, Mar 24, 2009	35.49	35.99	35.00	35.04
1295	AMEX	VTV	Mon, Mar 23, 2009	34.25	35.93	34.11	35.88
1294	AMEX	VTV	Fri, Mar 20, 2009	34.28	34.33	33.15	33.22
1293	AMEX	VTV	Thu, Mar 19, 2009	35.31	35.32	33.98	34.09
1292	AMEX	VTV	Wed, Mar 18, 2009	33.54	35.12	33.07	34.73
1291	AMEX	VTV	Tue, Mar 17, 2009	32.68	33.68	32.24	33.66
1290	AMEX	VTV	Mon, Mar 16, 2009	33.13	33.68	32.53	32.55
1289	AMEX	VTV	Fri, Mar 13, 2009	32.75	32.86	31.96	32.65
1288	AMEX	VTV	Thu, Mar 12, 2009	30.94	32.44	30.61	32.30
1287	AMEX	VTV	Wed, Mar 11, 2009	31.21	31.48	30.45	30.79
1286	AMEX	VTV	Tue, Mar 10, 2009	29.36	30.81	29.31	30.81
1285	AMEX	VTV	Mon, Mar 9, 2009	28.36	29.47	28.36	28.76
1284	AMEX	VTV	Fri, Mar 6, 2009	29.11	29.60	28.03	28.87
1283	AMEX	VTV	Thu, Mar 5, 2009	29.54	29.72	28.44	28.73
1282	AMEX	VTV	Wed, Mar 4, 2009	30.23	30.73	29.63	30.16
1281	AMEX	VTV	Tue, Mar 3, 2009	30.36	30.45	29.36	29.56
1280	AMEX	VTV	Mon, Mar 2, 2009	30.83	31.07	29.87	29.96
1279	AMEX	VTV	Fri, Feb 27, 2009	31.86	32.47	31.62	31.63
1278	AMEX	VTV	Thu, Feb 26, 2009	33.63	33.93	32.56	32.57
1277	AMEX	VTV	Wed, Feb 25, 2009	33.00	33.82	32.35	33.07
1276	AMEX	VTV	Tue, Feb 24, 2009	31.98	33.40	31.79	33.27
1275	AMEX	VTV	Mon, Feb 23, 2009	33.29	33.43	31.71	31.78
1274	AMEX	VTV	Fri, Feb 20, 2009	32.73	33.30	31.95	32.84
1273	AMEX	VTV	Thu, Feb 19, 2009	34.19	34.33	33.28	33.41
1272	AMEX	VTV	Wed, Feb 18, 2009	34.28	34.35	33.53	33.79
1271	AMEX	VTV	Tue, Feb 17, 2009	34.55	34.80	34.01	34.01
1270	AMEX	VTV	Fri, Feb 13, 2009	36.28	36.60	35.88	35.92
1269	AMEX	VTV	Thu, Feb 12, 2009	35.91	36.48	35.15	36.38
1268	AMEX	VTV	Wed, Feb 11, 2009	36.39	36.69	35.88	36.48
1267	AMEX	VTV	Tue, Feb 10, 2009	37.92	38.16	35.87	36.09
1266	AMEX	VTV	Mon, Feb 9, 2009	38.15	38.55	37.89	38.23
1265	AMEX	VTV	Fri, Feb 6, 2009	37.05	38.25	36.99	38.08
1264	AMEX	VTV	Thu, Feb 5, 2009	36.18	37.24	35.78	36.88
1263	AMEX	VTV	Wed, Feb 4, 2009	37.02	37.41	36.33	36.40
1262	AMEX	VTV	Tue, Feb 3, 2009	36.75	37.01	36.27	36.72
1261	AMEX	VTV	Mon, Feb 2, 2009	35.98	36.67	35.86	36.43
1260	AMEX	VTV	Fri, Jan 30, 2009	37.60	37.77	36.29	36.59
1259	AMEX	VTV	Thu, Jan 29, 2009	38.35	38.36	37.34	37.40
1258	AMEX	VTV	Wed, Jan 28, 2009	38.45	39.13	38.21	38.94
1257	AMEX	VTV	Tue, Jan 27, 2009	37.27	37.73	36.93	37.48
1256	AMEX	VTV	Mon, Jan 26, 2009	37.16	37.93	36.64	37.05
1255	AMEX	VTV	Fri, Jan 23, 2009	35.68	37.15	35.57	36.90
1254	AMEX	VTV	Thu, Jan 22, 2009	36.79	37.29	35.87	36.62
1253	AMEX	VTV	Wed, Jan 21, 2009	36.29	37.44	35.55	37.37
1252	AMEX	VTV	Tue, Jan 20, 2009	37.46	37.52	35.61	35.66
1251	AMEX	VTV	Fri, Jan 16, 2009	38.49	38.58	36.92	37.81
1250	AMEX	VTV	Thu, Jan 15, 2009	37.90	38.22	36.46	37.71
1249	AMEX	VTV	Wed, Jan 14, 2009	38.66	38.66	37.60	37.88
1248	AMEX	VTV	Tue, Jan 13, 2009	39.06	39.54	38.87	39.33
1247	AMEX	VTV	Mon, Jan 12, 2009	40.17	40.27	38.94	39.19
1246	AMEX	VTV	Fri, Jan 9, 2009	41.37	41.43	40.22	40.31
1245	AMEX	VTV	Thu, Jan 8, 2009	40.76	41.23	40.70	41.21
1244	AMEX	VTV	Wed, Jan 7, 2009	41.86	41.86	40.83	41.04
1243	AMEX	VTV	Tue, Jan 6, 2009	42.58	42.90	42.10	42.42
1242	AMEX	VTV	Mon, Jan 5, 2009	42.21	42.60	41.80	42.08
1241	AMEX	VTV	Fri, Jan 2, 2009	41.37	42.60	40.95	42.30
1240	AMEX	VTV	Wed, Dec 31, 2008	40.55	41.54	40.46	41.16
1239	AMEX	VTV	Tue, Dec 30, 2008	39.82	40.57	39.59	40.56
1238	AMEX	VTV	Mon, Dec 29, 2008	39.69	39.75	38.89	39.50
1237	AMEX	VTV	Fri, Dec 26, 2008	39.64	39.66	39.27	39.60
1236	AMEX	VTV	Wed, Dec 24, 2008	39.09	39.41	38.93	39.33
1235	AMEX	VTV	Tue, Dec 23, 2008	39.85	39.88	38.89	39.10
1234	AMEX	VTV	Mon, Dec 22, 2008	40.40	40.40	38.74	38.83
1233	AMEX	VTV	Fri, Dec 19, 2008	40.94	41.52	40.41	40.52
1232	AMEX	VTV	Thu, Dec 18, 2008	41.89	41.94	40.19	40.49
1231	AMEX	VTV	Wed, Dec 17, 2008	41.67	42.41	41.23	41.63
1230	AMEX	VTV	Tue, Dec 16, 2008	40.32	42.22	40.24	42.15
1229	AMEX	VTV	Mon, Dec 15, 2008	40.92	40.92	39.31	39.87
1228	AMEX	VTV	Fri, Dec 12, 2008	39.01	40.71	38.87	40.54
1227	AMEX	VTV	Thu, Dec 11, 2008	41.08	41.55	39.80	40.13
1226	AMEX	VTV	Wed, Dec 10, 2008	41.41	41.79	40.67	41.37
1225	AMEX	VTV	Tue, Dec 9, 2008	41.57	42.20	40.70	40.86
1224	AMEX	VTV	Mon, Dec 8, 2008	41.35	42.40	41.11	41.95
1223	AMEX	VTV	Fri, Dec 5, 2008	38.05	40.44	37.44	40.37
1222	AMEX	VTV	Thu, Dec 4, 2008	39.33	40.24	38.07	38.63
1221	AMEX	VTV	Wed, Dec 3, 2008	37.98	40.08	37.78	40.00
1220	AMEX	VTV	Tue, Dec 2, 2008	37.69	38.93	37.11	38.93
1219	AMEX	VTV	Mon, Dec 1, 2008	39.83	39.88	36.84	37.01
1218	AMEX	VTV	Fri, Nov 28, 2008	39.91	41.03	39.85	40.99
1217	AMEX	VTV	Wed, Nov 26, 2008	38.02	40.42	38.00	40.42
1216	AMEX	VTV	Tue, Nov 25, 2008	39.45	39.46	37.74	39.03
1215	AMEX	VTV	Mon, Nov 24, 2008	36.50	39.11	36.28	38.17
1214	AMEX	VTV	Fri, Nov 21, 2008	34.73	36.01	33.04	36.01
1213	AMEX	VTV	Thu, Nov 20, 2008	36.00	36.93	33.52	33.90
1212	AMEX	VTV	Wed, Nov 19, 2008	38.98	39.20	36.46	36.65
1211	AMEX	VTV	Tue, Nov 18, 2008	38.40	39.43	37.53	39.12
1210	AMEX	VTV	Mon, Nov 17, 2008	39.32	40.11	38.52	38.68
1209	AMEX	VTV	Fri, Nov 14, 2008	40.22	41.61	39.44	39.58
1208	AMEX	VTV	Thu, Nov 13, 2008	38.80	41.41	37.10	41.38
1207	AMEX	VTV	Wed, Nov 12, 2008	39.79	40.19	38.36	38.56
1206	AMEX	VTV	Tue, Nov 11, 2008	40.98	41.47	39.96	40.66
1205	AMEX	VTV	Mon, Nov 10, 2008	43.16	43.19	40.89	41.60
1204	AMEX	VTV	Fri, Nov 7, 2008	41.29	42.16	40.89	42.15
1203	AMEX	VTV	Thu, Nov 6, 2008	42.42	43.08	40.60	40.93
1202	AMEX	VTV	Wed, Nov 5, 2008	45.04	45.34	42.86	42.93
1201	AMEX	VTV	Tue, Nov 4, 2008	44.91	45.68	44.43	45.54
1200	AMEX	VTV	Mon, Nov 3, 2008	43.78	44.04	43.33	43.72
1199	AMEX	VTV	Fri, Oct 31, 2008	42.57	44.40	42.57	43.91
1198	AMEX	VTV	Thu, Oct 30, 2008	43.53	43.68	41.78	42.91
1197	AMEX	VTV	Wed, Oct 29, 2008	42.79	43.95	41.69	41.81
1196	AMEX	VTV	Tue, Oct 28, 2008	39.97	42.76	38.38	42.70
1195	AMEX	VTV	Mon, Oct 27, 2008	38.99	40.64	38.54	38.55
1194	AMEX	VTV	Fri, Oct 24, 2008	37.64	40.79	37.64	39.82
1193	AMEX	VTV	Thu, Oct 23, 2008	40.99	41.79	38.92	41.25
1192	AMEX	VTV	Wed, Oct 22, 2008	42.43	42.43	39.57	40.68
1191	AMEX	VTV	Tue, Oct 21, 2008	43.95	44.59	43.15	43.32
1190	AMEX	VTV	Mon, Oct 20, 2008	43.19	44.51	42.58	44.40
1189	AMEX	VTV	Fri, Oct 17, 2008	41.62	44.30	41.30	42.27
1188	AMEX	VTV	Thu, Oct 16, 2008	41.10	42.68	39.01	42.67
1187	AMEX	VTV	Wed, Oct 15, 2008	44.29	44.39	40.89	40.91
1186	AMEX	VTV	Tue, Oct 14, 2008	47.40	49.00	43.73	45.43
1185	AMEX	VTV	Mon, Oct 13, 2008	42.77	45.70	41.48	44.91
1184	AMEX	VTV	Fri, Oct 10, 2008	39.11	42.21	37.23	41.09
1183	AMEX	VTV	Thu, Oct 9, 2008	45.98	60.00	40.25	41.31
1182	AMEX	VTV	Wed, Oct 8, 2008	43.97	46.03	43.65	43.97
1181	AMEX	VTV	Tue, Oct 7, 2008	48.50	48.99	45.10	45.22
1180	AMEX	VTV	Mon, Oct 6, 2008	48.34	49.28	46.00	48.69
1179	AMEX	VTV	Fri, Oct 3, 2008	52.49	52.66	50.00	50.00
1178	AMEX	VTV	Thu, Oct 2, 2008	52.31	53.32	50.58	50.78
1177	AMEX	VTV	Wed, Oct 1, 2008	52.89	52.89	51.36	52.66
1176	AMEX	VTV	Tue, Sep 30, 2008	52.30	52.42	50.69	52.42
1175	AMEX	VTV	Mon, Sep 29, 2008	53.61	53.76	50.00	50.78
1174	AMEX	VTV	Fri, Sep 26, 2008	52.86	54.43	52.86	54.43
1173	AMEX	VTV	Thu, Sep 25, 2008	54.34	54.65	53.25	54.44
1172	AMEX	VTV	Wed, Sep 24, 2008	54.73	54.73	52.74	53.17
1171	AMEX	VTV	Tue, Sep 23, 2008	54.40	55.09	53.47	53.61
1170	AMEX	VTV	Mon, Sep 22, 2008	56.10	56.49	54.32	54.40
1169	AMEX	VTV	Fri, Sep 19, 2008	56.95	58.75	55.00	56.57
1168	AMEX	VTV	Thu, Sep 18, 2008	51.92	54.29	50.31	53.71
1167	AMEX	VTV	Wed, Sep 17, 2008	52.95	53.28	51.18	51.33
1166	AMEX	VTV	Tue, Sep 16, 2008	51.67	53.96	51.27	53.96
1165	AMEX	VTV	Mon, Sep 15, 2008	53.06	55.03	52.02	53.03
1164	AMEX	VTV	Fri, Sep 12, 2008	55.35	56.05	55.08	55.90
1163	AMEX	VTV	Thu, Sep 11, 2008	54.57	55.84	54.11	55.78
1162	AMEX	VTV	Wed, Sep 10, 2008	55.48	55.78	54.66	55.21
1161	AMEX	VTV	Tue, Sep 9, 2008	57.24	57.29	55.12	55.12
1160	AMEX	VTV	Mon, Sep 8, 2008	57.84	58.51	56.27	57.28
1159	AMEX	VTV	Fri, Sep 5, 2008	55.01	55.83	54.43	55.73
1158	AMEX	VTV	Thu, Sep 4, 2008	56.49	56.66	55.25	55.28
1157	AMEX	VTV	Wed, Sep 3, 2008	56.79	57.11	56.53	56.99
1156	AMEX	VTV	Tue, Sep 2, 2008	57.58	57.71	56.53	56.80
1155	AMEX	VTV	Fri, Aug 29, 2008	57.13	57.33	56.75	56.76
1154	AMEX	VTV	Thu, Aug 28, 2008	56.69	57.27	56.53	57.26
1153	AMEX	VTV	Wed, Aug 27, 2008	55.82	56.34	55.68	56.20
1152	AMEX	VTV	Tue, Aug 26, 2008	55.55	55.86	55.28	55.65
1151	AMEX	VTV	Mon, Aug 25, 2008	56.47	56.47	55.36	55.47
1150	AMEX	VTV	Fri, Aug 22, 2008	56.32	56.62	56.12	56.58
1149	AMEX	VTV	Thu, Aug 21, 2008	55.50	56.07	55.27	55.89
1148	AMEX	VTV	Wed, Aug 20, 2008	55.42	55.79	54.95	55.79
1147	AMEX	VTV	Tue, Aug 19, 2008	55.78	55.78	55.17	55.63
1146	AMEX	VTV	Mon, Aug 18, 2008	57.23	57.23	55.85	56.01
1145	AMEX	VTV	Fri, Aug 15, 2008	56.93	57.17	56.64	56.98
1144	AMEX	VTV	Thu, Aug 14, 2008	56.10	57.00	55.89	56.70
1143	AMEX	VTV	Wed, Aug 13, 2008	56.53	56.69	55.81	56.37
1142	AMEX	VTV	Tue, Aug 12, 2008	57.55	57.55	56.44	56.70
1141	AMEX	VTV	Mon, Aug 11, 2008	57.15	58.05	56.96	57.65
1140	AMEX	VTV	Fri, Aug 8, 2008	55.72	57.23	55.29	57.11
1139	AMEX	VTV	Thu, Aug 7, 2008	56.49	56.56	55.55	55.73
1138	AMEX	VTV	Wed, Aug 6, 2008	56.63	56.96	56.39	56.86
1137	AMEX	VTV	Tue, Aug 5, 2008	55.83	56.85	55.68	56.84
1136	AMEX	VTV	Mon, Aug 4, 2008	55.71	55.78	55.03	55.25
1135	AMEX	VTV	Fri, Aug 1, 2008	56.00	56.24	55.38	55.74
1134	AMEX	VTV	Thu, Jul 31, 2008	56.04	56.61	55.77	55.85
1133	AMEX	VTV	Wed, Jul 30, 2008	56.01	56.64	55.64	56.63
1132	AMEX	VTV	Tue, Jul 29, 2008	54.35	55.56	54.16	55.55
1131	AMEX	VTV	Mon, Jul 28, 2008	55.35	55.45	54.15	54.15
1130	AMEX	VTV	Fri, Jul 25, 2008	55.50	55.76	55.03	55.28
1129	AMEX	VTV	Thu, Jul 24, 2008	57.12	57.12	55.25	55.42
1128	AMEX	VTV	Wed, Jul 23, 2008	56.86	57.34	56.51	56.93
1127	AMEX	VTV	Tue, Jul 22, 2008	54.91	56.54	54.76	56.49
1126	AMEX	VTV	Mon, Jul 21, 2008	55.89	55.89	55.21	55.31
1125	AMEX	VTV	Fri, Jul 18, 2008	55.39	55.55	54.90	55.43
1124	AMEX	VTV	Thu, Jul 17, 2008	54.77	55.19	54.16	55.16
1123	AMEX	VTV	Wed, Jul 16, 2008	52.63	54.24	52.53	54.24
1122	AMEX	VTV	Tue, Jul 15, 2008	52.72	53.62	52.06	52.57
1121	AMEX	VTV	Mon, Jul 14, 2008	54.74	55.10	53.28	53.44
1120	AMEX	VTV	Fri, Jul 11, 2008	54.20	55.01	53.56	54.18
1119	AMEX	VTV	Thu, Jul 10, 2008	54.73	55.20	54.25	54.87
1118	AMEX	VTV	Wed, Jul 9, 2008	56.19	56.24	54.70	54.70
1117	AMEX	VTV	Tue, Jul 8, 2008	54.57	56.03	54.39	55.95
1116	AMEX	VTV	Mon, Jul 7, 2008	55.56	55.81	54.20	54.62
1115	AMEX	VTV	Thu, Jul 3, 2008	55.74	56.05	55.02	55.31
1114	AMEX	VTV	Wed, Jul 2, 2008	56.51	56.65	55.29	55.37
1113	AMEX	VTV	Tue, Jul 1, 2008	55.49	56.21	55.17	56.21
1112	AMEX	VTV	Mon, Jun 30, 2008	55.99	56.40	55.65	55.95
1111	AMEX	VTV	Fri, Jun 27, 2008	56.37	56.44	55.64	55.85
1110	AMEX	VTV	Thu, Jun 26, 2008	57.36	57.36	56.15	56.18
1109	AMEX	VTV	Wed, Jun 25, 2008	57.82	58.49	57.73	57.83
1108	AMEX	VTV	Tue, Jun 24, 2008	57.38	57.95	56.89	57.43
1107	AMEX	VTV	Mon, Jun 23, 2008	58.13	58.19	57.75	57.84
1106	AMEX	VTV	Fri, Jun 20, 2008	58.70	58.70	57.87	58.00
1105	AMEX	VTV	Thu, Jun 19, 2008	58.91	59.19	58.50	59.01
1104	AMEX	VTV	Wed, Jun 18, 2008	59.30	59.30	58.74	58.95
1103	AMEX	VTV	Tue, Jun 17, 2008	60.49	60.50	59.59	59.60
1102	AMEX	VTV	Mon, Jun 16, 2008	59.67	60.32	59.62	60.09
1101	AMEX	VTV	Fri, Jun 13, 2008	59.65	60.10	59.23	60.01
1100	AMEX	VTV	Thu, Jun 12, 2008	59.40	59.90	58.97	59.35
1099	AMEX	VTV	Wed, Jun 11, 2008	60.03	60.03	59.09	59.09
1098	AMEX	VTV	Tue, Jun 10, 2008	59.70	60.44	59.70	60.00
1097	AMEX	VTV	Mon, Jun 9, 2008	60.57	60.79	59.87	60.24
1096	AMEX	VTV	Fri, Jun 6, 2008	61.84	61.84	60.29	60.30
1095	AMEX	VTV	Thu, Jun 5, 2008	61.38	62.35	61.25	62.35
1094	AMEX	VTV	Wed, Jun 4, 2008	61.25	61.66	60.90	61.17
1093	AMEX	VTV	Tue, Jun 3, 2008	61.96	61.96	60.95	61.35
1092	AMEX	VTV	Mon, Jun 2, 2008	62.24	62.24	61.36	61.73
1091	AMEX	VTV	Fri, May 30, 2008	62.67	62.67	62.27	62.29
1090	AMEX	VTV	Thu, May 29, 2008	61.94	62.82	61.94	62.48
1089	AMEX	VTV	Wed, May 28, 2008	62.06	62.06	61.48	62.03
1088	AMEX	VTV	Tue, May 27, 2008	61.53	61.98	61.42	61.91
1087	AMEX	VTV	Fri, May 23, 2008	62.23	62.41	61.61	61.61
1086	AMEX	VTV	Thu, May 22, 2008	62.56	62.91	62.41	62.60
1085	AMEX	VTV	Wed, May 21, 2008	63.58	63.62	62.40	62.54
1084	AMEX	VTV	Tue, May 20, 2008	63.92	63.92	63.21	63.52
1083	AMEX	VTV	Mon, May 19, 2008	63.99	64.55	63.78	64.18
1082	AMEX	VTV	Fri, May 16, 2008	64.03	64.03	63.41	63.90
1081	AMEX	VTV	Thu, May 15, 2008	63.38	63.85	63.12	63.85
1080	AMEX	VTV	Wed, May 14, 2008	63.09	63.66	63.09	63.33
1079	AMEX	VTV	Tue, May 13, 2008	63.24	63.24	62.75	62.95
1078	AMEX	VTV	Mon, May 12, 2008	62.47	63.05	62.31	63.05
1077	AMEX	VTV	Fri, May 9, 2008	62.32	62.60	62.16	62.33
1076	AMEX	VTV	Thu, May 8, 2008	62.90	62.95	62.38	62.59
1075	AMEX	VTV	Wed, May 7, 2008	64.01	64.04	62.57	62.72
1074	AMEX	VTV	Tue, May 6, 2008	63.17	64.06	62.98	63.97
1073	AMEX	VTV	Mon, May 5, 2008	63.78	63.81	63.31	63.52
1072	AMEX	VTV	Fri, May 2, 2008	64.30	64.30	63.57	63.91
1071	AMEX	VTV	Thu, May 1, 2008	62.51	63.74	62.45	63.74
1070	AMEX	VTV	Wed, Apr 30, 2008	62.89	63.52	62.54	62.65
1069	AMEX	VTV	Tue, Apr 29, 2008	63.00	63.00	62.54	62.73
1068	AMEX	VTV	Mon, Apr 28, 2008	63.18	63.30	62.91	63.04
1067	AMEX	VTV	Fri, Apr 25, 2008	62.96	63.23	62.29	63.23
1066	AMEX	VTV	Thu, Apr 24, 2008	61.92	62.93	61.70	62.55
1065	AMEX	VTV	Wed, Apr 23, 2008	62.19	62.35	61.66	61.88
1064	AMEX	VTV	Tue, Apr 22, 2008	62.24	62.28	61.72	62.05
1063	AMEX	VTV	Mon, Apr 21, 2008	62.40	62.45	62.00	62.34
1062	AMEX	VTV	Fri, Apr 18, 2008	63.77	63.78	62.46	62.74
1061	AMEX	VTV	Thu, Apr 17, 2008	61.84	62.00	61.42	61.97
1060	AMEX	VTV	Wed, Apr 16, 2008	60.99	61.80	60.91	61.80
1059	AMEX	VTV	Tue, Apr 15, 2008	60.50	60.55	59.96	60.45
1058	AMEX	VTV	Mon, Apr 14, 2008	60.41	60.41	59.96	60.13
1057	AMEX	VTV	Fri, Apr 11, 2008	61.20	61.85	60.30	60.43
1056	AMEX	VTV	Thu, Apr 10, 2008	61.48	61.97	61.20	61.70
1055	AMEX	VTV	Wed, Apr 9, 2008	62.36	62.36	61.44	61.77
1054	AMEX	VTV	Tue, Apr 8, 2008	62.23	62.43	61.97	62.28
1053	AMEX	VTV	Mon, Apr 7, 2008	62.87	63.17	62.39	62.50
1052	AMEX	VTV	Fri, Apr 4, 2008	62.43	62.84	62.13	62.35
1051	AMEX	VTV	Thu, Apr 3, 2008	62.13	62.75	61.97	62.47
1050	AMEX	VTV	Wed, Apr 2, 2008	62.62	62.86	62.14	62.27
1049	AMEX	VTV	Tue, Apr 1, 2008	61.52	62.46	60.79	62.46
1048	AMEX	VTV	Mon, Mar 31, 2008	59.85	60.52	59.72	60.08
1047	AMEX	VTV	Fri, Mar 28, 2008	60.70	60.71	59.73	59.77
1046	AMEX	VTV	Thu, Mar 27, 2008	61.79	61.79	60.36	60.40
1045	AMEX	VTV	Wed, Mar 26, 2008	61.27	61.31	60.77	61.00
1044	AMEX	VTV	Tue, Mar 25, 2008	61.45	61.77	61.04	61.46
1043	AMEX	VTV	Mon, Mar 24, 2008	61.64	62.50	61.56	62.11
1042	AMEX	VTV	Thu, Mar 20, 2008	60.27	61.43	59.55	61.15
1041	AMEX	VTV	Wed, Mar 19, 2008	61.11	61.60	59.63	59.63
1040	AMEX	VTV	Tue, Mar 18, 2008	59.53	60.95	59.27	60.95
1039	AMEX	VTV	Mon, Mar 17, 2008	58.08	58.78	56.00	58.40
1038	AMEX	VTV	Fri, Mar 14, 2008	60.42	60.42	58.05	58.69
1037	AMEX	VTV	Thu, Mar 13, 2008	58.92	60.25	58.43	59.90
1036	AMEX	VTV	Wed, Mar 12, 2008	60.43	61.04	59.69	59.71
1035	AMEX	VTV	Tue, Mar 11, 2008	59.65	60.32	58.69	60.32
1034	AMEX	VTV	Mon, Mar 10, 2008	58.73	58.92	57.80	58.04
1033	AMEX	VTV	Fri, Mar 7, 2008	58.75	59.60	58.21	58.70
1032	AMEX	VTV	Thu, Mar 6, 2008	60.21	60.43	59.12	59.18
1031	AMEX	VTV	Wed, Mar 5, 2008	60.80	61.21	60.08	60.80
1030	AMEX	VTV	Tue, Mar 4, 2008	60.31	60.67	59.62	60.53
1029	AMEX	VTV	Mon, Mar 3, 2008	60.63	60.93	60.24	60.76
1028	AMEX	VTV	Fri, Feb 29, 2008	61.92	61.92	60.50	60.78
1027	AMEX	VTV	Thu, Feb 28, 2008	62.89	62.99	62.37	62.55
1026	AMEX	VTV	Wed, Feb 27, 2008	63.13	63.72	63.00	63.30
1025	AMEX	VTV	Tue, Feb 26, 2008	62.79	63.67	62.61	63.39
1024	AMEX	VTV	Mon, Feb 25, 2008	62.12	63.14	61.75	63.00
1023	AMEX	VTV	Fri, Feb 22, 2008	61.77	62.23	60.84	62.23
1022	AMEX	VTV	Thu, Feb 21, 2008	62.50	62.66	61.38	61.59
1021	AMEX	VTV	Wed, Feb 20, 2008	61.41	62.51	61.17	62.36
1020	AMEX	VTV	Tue, Feb 19, 2008	62.66	62.79	61.76	62.08
1019	AMEX	VTV	Fri, Feb 15, 2008	61.69	62.03	61.33	62.03
1018	AMEX	VTV	Thu, Feb 14, 2008	62.72	62.72	61.75	61.84
1017	AMEX	VTV	Wed, Feb 13, 2008	62.38	62.72	61.89	62.49
1016	AMEX	VTV	Tue, Feb 12, 2008	61.65	62.42	61.46	61.95
1015	AMEX	VTV	Mon, Feb 11, 2008	61.33	61.41	60.50	61.20
1014	AMEX	VTV	Fri, Feb 8, 2008	61.71	61.82	60.85	61.28
1013	AMEX	VTV	Thu, Feb 7, 2008	61.34	62.19	61.00	62.00
1012	AMEX	VTV	Wed, Feb 6, 2008	62.22	62.44	61.25	61.50
1011	AMEX	VTV	Tue, Feb 5, 2008	63.06	63.06	61.79	61.97
1010	AMEX	VTV	Mon, Feb 4, 2008	64.51	64.51	63.78	63.78
1009	AMEX	VTV	Fri, Feb 1, 2008	63.93	64.60	63.69	64.60
1008	AMEX	VTV	Thu, Jan 31, 2008	61.83	64.03	61.64	63.25
1007	AMEX	VTV	Wed, Jan 30, 2008	62.85	64.14	62.32	62.53
1006	AMEX	VTV	Tue, Jan 29, 2008	62.87	63.10	62.38	62.95
1005	AMEX	VTV	Mon, Jan 28, 2008	61.08	62.47	60.64	62.47
1004	AMEX	VTV	Fri, Jan 25, 2008	62.69	62.73	60.74	61.05
1003	AMEX	VTV	Thu, Jan 24, 2008	61.91	62.24	61.35	62.01
1002	AMEX	VTV	Wed, Jan 23, 2008	58.45	61.96	58.45	61.96
1001	AMEX	VTV	Tue, Jan 22, 2008	57.62	60.55	49.95	59.74
1000	AMEX	VTV	Fri, Jan 18, 2008	61.26	61.55	59.67	60.30
999	AMEX	VTV	Thu, Jan 17, 2008	63.05	63.07	60.80	60.95
998	AMEX	VTV	Wed, Jan 16, 2008	62.90	63.85	62.70	62.95
997	AMEX	VTV	Tue, Jan 15, 2008	63.86	63.91	63.02	63.02
996	AMEX	VTV	Mon, Jan 14, 2008	64.34	64.68	64.15	64.61
995	AMEX	VTV	Fri, Jan 11, 2008	64.34	64.85	63.89	64.13
994	AMEX	VTV	Thu, Jan 10, 2008	63.68	65.20	63.54	64.78
993	AMEX	VTV	Wed, Jan 9, 2008	63.58	64.19	62.90	64.14
992	AMEX	VTV	Tue, Jan 8, 2008	64.83	65.26	63.23	63.23
991	AMEX	VTV	Mon, Jan 7, 2008	64.67	64.98	64.00	64.57
990	AMEX	VTV	Fri, Jan 4, 2008	65.00	65.15	64.17	64.27
989	AMEX	VTV	Thu, Jan 3, 2008	65.59	66.23	65.43	65.65
988	AMEX	VTV	Wed, Jan 2, 2008	66.39	66.72	65.39	65.65
987	AMEX	VTV	Mon, Dec 31, 2007	67.11	67.11	66.26	66.39
986	AMEX	VTV	Fri, Dec 28, 2007	67.80	67.80	66.53	66.80
985	AMEX	VTV	Thu, Dec 27, 2007	67.75	67.75	66.75	66.99
984	AMEX	VTV	Wed, Dec 26, 2007	67.21	67.76	67.21	67.66
983	AMEX	VTV	Mon, Dec 24, 2007	66.72	67.83	66.33	67.83
982	AMEX	VTV	Fri, Dec 21, 2007	67.65	67.65	66.66	67.00
981	AMEX	VTV	Thu, Dec 20, 2007	66.87	66.87	65.52	66.15
980	AMEX	VTV	Wed, Dec 19, 2007	66.24	67.10	66.18	66.61
979	AMEX	VTV	Tue, Dec 18, 2007	66.54	66.96	65.89	66.69
978	AMEX	VTV	Mon, Dec 17, 2007	66.65	67.06	66.22	66.30
977	AMEX	VTV	Fri, Dec 14, 2007	67.09	68.02	67.09	67.16
976	AMEX	VTV	Thu, Dec 13, 2007	68.20	68.26	67.26	68.20
975	AMEX	VTV	Wed, Dec 12, 2007	70.62	70.62	67.26	68.20
974	AMEX	VTV	Tue, Dec 11, 2007	70.02	73.00	67.75	67.75
973	AMEX	VTV	Mon, Dec 10, 2007	69.66	69.86	69.14	69.72
972	AMEX	VTV	Fri, Dec 7, 2007	69.51	69.51	69.00	69.10
971	AMEX	VTV	Thu, Dec 6, 2007	67.68	69.25	67.68	69.20
970	AMEX	VTV	Wed, Dec 5, 2007	67.99	68.18	67.62	68.16
969	AMEX	VTV	Tue, Dec 4, 2007	68.40	68.50	66.29	66.95
968	AMEX	VTV	Mon, Dec 3, 2007	68.50	68.50	67.43	67.64
967	AMEX	VTV	Fri, Nov 30, 2007	68.86	68.86	67.55	68.01
966	AMEX	VTV	Thu, Nov 29, 2007	69.46	69.46	66.60	67.39
965	AMEX	VTV	Wed, Nov 28, 2007	66.12	67.68	65.70	67.68
964	AMEX	VTV	Tue, Nov 27, 2007	64.95	65.28	64.12	65.09
963	AMEX	VTV	Mon, Nov 26, 2007	66.17	66.17	64.03	64.03
962	AMEX	VTV	Fri, Nov 23, 2007	65.09	65.96	65.09	65.84
961	AMEX	VTV	Wed, Nov 21, 2007	65.78	65.78	64.74	64.74
960	AMEX	VTV	Tue, Nov 20, 2007	65.25	66.38	64.88	65.80
959	AMEX	VTV	Mon, Nov 19, 2007	66.65	66.65	65.50	65.55
958	AMEX	VTV	Fri, Nov 16, 2007	67.86	67.86	66.27	66.97
957	AMEX	VTV	Thu, Nov 15, 2007	68.27	68.27	66.50	66.91
956	AMEX	VTV	Wed, Nov 14, 2007	68.92	69.05	67.92	67.92
955	AMEX	VTV	Tue, Nov 13, 2007	67.50	68.44	66.90	68.43
954	AMEX	VTV	Mon, Nov 12, 2007	67.54	67.68	66.47	66.51
953	AMEX	VTV	Fri, Nov 9, 2007	67.02	68.05	66.60	67.03
952	AMEX	VTV	Thu, Nov 8, 2007	68.01	68.01	66.46	67.64
951	AMEX	VTV	Wed, Nov 7, 2007	69.73	69.73	67.22	67.30
950	AMEX	VTV	Tue, Nov 6, 2007	70.48	70.48	68.56	69.51
949	AMEX	VTV	Mon, Nov 5, 2007	68.20	69.00	67.93	68.58
948	AMEX	VTV	Fri, Nov 2, 2007	69.59	69.59	68.25	69.26
947	AMEX	VTV	Thu, Nov 1, 2007	70.04	70.44	69.24	69.33
946	AMEX	VTV	Wed, Oct 31, 2007	71.26	71.78	70.73	71.62
945	AMEX	VTV	Tue, Oct 30, 2007	71.20	71.29	70.74	70.83
944	AMEX	VTV	Mon, Oct 29, 2007	71.44	71.65	71.29	71.38
943	AMEX	VTV	Fri, Oct 26, 2007	70.80	71.23	70.35	71.18
942	AMEX	VTV	Thu, Oct 25, 2007	70.20	70.49	69.34	70.30
941	AMEX	VTV	Wed, Oct 24, 2007	70.12	70.31	68.97	70.14
940	AMEX	VTV	Tue, Oct 23, 2007	70.29	70.40	69.72	70.37
939	AMEX	VTV	Mon, Oct 22, 2007	69.23	70.12	69.10	69.95
938	AMEX	VTV	Fri, Oct 19, 2007	71.53	71.53	69.58	69.58
937	AMEX	VTV	Thu, Oct 18, 2007	71.43	71.91	71.21	71.49
936	AMEX	VTV	Wed, Oct 17, 2007	72.20	72.29	71.00	71.78
935	AMEX	VTV	Tue, Oct 16, 2007	72.25	72.25	71.65	71.80
934	AMEX	VTV	Mon, Oct 15, 2007	74.67	74.67	72.00	72.66
933	AMEX	VTV	Fri, Oct 12, 2007	72.81	73.00	72.68	72.93
932	AMEX	VTV	Thu, Oct 11, 2007	73.58	73.67	72.46	72.83
931	AMEX	VTV	Wed, Oct 10, 2007	73.28	73.28	72.71	72.98
930	AMEX	VTV	Tue, Oct 9, 2007	72.90	73.44	72.69	73.44
929	AMEX	VTV	Mon, Oct 8, 2007	73.00	73.01	72.62	72.75
928	AMEX	VTV	Fri, Oct 5, 2007	73.01	73.36	72.77	73.12
927	AMEX	VTV	Thu, Oct 4, 2007	72.48	72.55	72.32	72.55
926	AMEX	VTV	Wed, Oct 3, 2007	72.50	72.55	72.11	72.37
925	AMEX	VTV	Tue, Oct 2, 2007	72.67	72.67	72.19	72.53
924	AMEX	VTV	Mon, Oct 1, 2007	71.52	72.57	71.52	72.51
923	AMEX	VTV	Fri, Sep 28, 2007	71.71	71.75	71.26	71.51
922	AMEX	VTV	Thu, Sep 27, 2007	71.75	71.80	71.41	71.80
921	AMEX	VTV	Wed, Sep 26, 2007	71.37	71.67	71.13	71.44
920	AMEX	VTV	Tue, Sep 25, 2007	70.75	71.15	70.67	71.09
919	AMEX	VTV	Mon, Sep 24, 2007	71.78	71.83	71.14	71.20
918	AMEX	VTV	Fri, Sep 21, 2007	72.33	72.49	72.17	72.18
917	AMEX	VTV	Thu, Sep 20, 2007	72.55	72.57	71.82	72.00
916	AMEX	VTV	Wed, Sep 19, 2007	72.60	73.12	72.32	72.58
915	AMEX	VTV	Tue, Sep 18, 2007	70.23	72.06	70.00	71.97
914	AMEX	VTV	Mon, Sep 17, 2007	70.00	70.11	69.66	69.90
913	AMEX	VTV	Fri, Sep 14, 2007	69.80	70.26	69.68	70.20
912	AMEX	VTV	Thu, Sep 13, 2007	69.86	70.42	69.81	70.14
911	AMEX	VTV	Wed, Sep 12, 2007	69.25	69.77	69.02	69.54
910	AMEX	VTV	Tue, Sep 11, 2007	68.80	69.40	68.71	69.32
909	AMEX	VTV	Mon, Sep 10, 2007	68.85	68.93	67.85	68.51
908	AMEX	VTV	Fri, Sep 7, 2007	68.59	69.29	68.37	68.59
907	AMEX	VTV	Thu, Sep 6, 2007	69.66	69.85	69.24	69.69
906	AMEX	VTV	Wed, Sep 5, 2007	69.79	69.85	69.16	69.41
905	AMEX	VTV	Tue, Sep 4, 2007	69.50	70.64	69.50	70.44
904	AMEX	VTV	Fri, Aug 31, 2007	69.73	69.97	69.17	69.50
903	AMEX	VTV	Thu, Aug 30, 2007	68.63	69.30	68.59	68.91
902	AMEX	VTV	Wed, Aug 29, 2007	68.40	69.30	68.02	69.30
901	AMEX	VTV	Tue, Aug 28, 2007	69.21	69.22	67.85	67.98
900	AMEX	VTV	Mon, Aug 27, 2007	70.09	70.09	69.55	69.69
899	AMEX	VTV	Fri, Aug 24, 2007	69.67	70.35	69.52	70.29
898	AMEX	VTV	Thu, Aug 23, 2007	70.19	70.19	69.18	69.64
897	AMEX	VTV	Wed, Aug 22, 2007	69.54	69.69	69.00	69.68
896	AMEX	VTV	Tue, Aug 21, 2007	68.60	69.36	68.52	68.88
895	AMEX	VTV	Mon, Aug 20, 2007	69.00	69.11	67.99	68.77
894	AMEX	VTV	Fri, Aug 17, 2007	70.40	70.58	67.68	68.81
893	AMEX	VTV	Thu, Aug 16, 2007	65.73	67.30	64.81	67.30
892	AMEX	VTV	Wed, Aug 15, 2007	67.01	68.07	66.13	66.29
891	AMEX	VTV	Tue, Aug 14, 2007	68.70	68.70	67.25	67.25
890	AMEX	VTV	Mon, Aug 13, 2007	69.13	69.16	68.34	68.44
889	AMEX	VTV	Fri, Aug 10, 2007	67.40	68.95	67.38	68.30
888	AMEX	VTV	Thu, Aug 9, 2007	69.13	70.11	68.50	68.60
887	AMEX	VTV	Wed, Aug 8, 2007	70.18	71.08	69.73	70.76
886	AMEX	VTV	Tue, Aug 7, 2007	68.56	70.32	68.56	69.74
885	AMEX	VTV	Mon, Aug 6, 2007	67.52	69.05	66.74	68.98
884	AMEX	VTV	Fri, Aug 3, 2007	69.30	69.40	67.20	67.20
883	AMEX	VTV	Thu, Aug 2, 2007	69.45	69.60	68.79	69.36
882	AMEX	VTV	Wed, Aug 1, 2007	68.87	69.30	67.76	69.30
881	AMEX	VTV	Tue, Jul 31, 2007	70.17	70.27	68.50	68.50
880	AMEX	VTV	Mon, Jul 30, 2007	69.00	69.63	68.42	69.54
879	AMEX	VTV	Fri, Jul 27, 2007	69.90	70.32	68.35	68.40
878	AMEX	VTV	Thu, Jul 26, 2007	71.24	73.82	69.21	69.91
877	AMEX	VTV	Wed, Jul 25, 2007	72.13	72.22	71.14	71.86
876	AMEX	VTV	Tue, Jul 24, 2007	72.51	72.71	71.34	71.60
875	AMEX	VTV	Mon, Jul 23, 2007	73.29	73.38	73.05	73.16
874	AMEX	VTV	Fri, Jul 20, 2007	73.74	73.80	72.70	72.85
873	AMEX	VTV	Thu, Jul 19, 2007	73.97	73.99	73.54	73.65
872	AMEX	VTV	Wed, Jul 18, 2007	73.42	73.66	72.96	73.57
871	AMEX	VTV	Tue, Jul 17, 2007	74.08	74.16	73.69	73.70
870	AMEX	VTV	Mon, Jul 16, 2007	74.07	74.23	73.77	73.88
869	AMEX	VTV	Fri, Jul 13, 2007	73.77	74.29	73.69	74.03
868	AMEX	VTV	Thu, Jul 12, 2007	72.82	73.78	72.82	73.78
867	AMEX	VTV	Wed, Jul 11, 2007	72.02	72.40	71.88	72.40
866	AMEX	VTV	Tue, Jul 10, 2007	72.54	72.92	71.90	71.90
865	AMEX	VTV	Mon, Jul 9, 2007	73.17	73.23	72.90	73.14
864	AMEX	VTV	Fri, Jul 6, 2007	72.81	73.16	72.67	73.07
863	AMEX	VTV	Thu, Jul 5, 2007	73.10	73.21	72.51	72.92
862	AMEX	VTV	Tue, Jul 3, 2007	72.81	73.20	72.75	73.20
861	AMEX	VTV	Mon, Jul 2, 2007	72.50	72.73	72.30	72.73
860	AMEX	VTV	Fri, Jun 29, 2007	72.35	72.62	71.41	71.89
859	AMEX	VTV	Thu, Jun 28, 2007	72.05	72.41	71.89	72.00
858	AMEX	VTV	Wed, Jun 27, 2007	70.99	72.05	70.86	72.05
857	AMEX	VTV	Tue, Jun 26, 2007	71.79	72.00	71.15	71.15
856	AMEX	VTV	Mon, Jun 25, 2007	71.97	72.37	71.31	71.49
855	AMEX	VTV	Fri, Jun 22, 2007	72.97	73.00	72.08	72.30
854	AMEX	VTV	Thu, Jun 21, 2007	72.95	73.23	72.36	73.19
853	AMEX	VTV	Wed, Jun 20, 2007	74.20	74.20	72.71	72.75
852	AMEX	VTV	Tue, Jun 19, 2007	73.79	74.12	73.61	73.97
851	AMEX	VTV	Mon, Jun 18, 2007	74.15	74.15	73.73	73.80
850	AMEX	VTV	Fri, Jun 15, 2007	74.06	74.16	73.85	73.90
849	AMEX	VTV	Thu, Jun 14, 2007	73.22	73.62	73.22	73.40
848	AMEX	VTV	Wed, Jun 13, 2007	72.36	73.16	72.24	73.16
847	AMEX	VTV	Tue, Jun 12, 2007	72.42	72.92	72.00	72.01
846	AMEX	VTV	Mon, Jun 11, 2007	72.62	73.09	72.41	72.89
845	AMEX	VTV	Fri, Jun 8, 2007	71.90	72.63	71.67	72.63
844	AMEX	VTV	Thu, Jun 7, 2007	72.85	73.07	71.67	71.67
843	AMEX	VTV	Wed, Jun 6, 2007	73.61	73.61	73.00	73.09
842	AMEX	VTV	Tue, Jun 5, 2007	74.09	74.09	73.60	73.76
841	AMEX	VTV	Mon, Jun 4, 2007	74.08	74.31	74.00	74.26
840	AMEX	VTV	Fri, Jun 1, 2007	74.20	74.27	73.92	74.16
839	AMEX	VTV	Thu, May 31, 2007	74.07	74.20	73.77	73.81
838	AMEX	VTV	Wed, May 30, 2007	73.00	73.93	72.99	73.91
837	AMEX	VTV	Tue, May 29, 2007	73.30	73.48	73.04	73.30
836	AMEX	VTV	Fri, May 25, 2007	73.00	73.37	72.96	73.37
835	AMEX	VTV	Thu, May 24, 2007	73.68	73.86	72.76	72.84
834	AMEX	VTV	Wed, May 23, 2007	73.90	74.03	73.56	73.56
833	AMEX	VTV	Tue, May 22, 2007	73.81	73.98	73.62	73.67
832	AMEX	VTV	Mon, May 21, 2007	73.68	73.93	73.59	73.70
831	AMEX	VTV	Fri, May 18, 2007	73.30	73.56	73.22	73.52
830	AMEX	VTV	Thu, May 17, 2007	73.08	73.30	72.86	73.05
829	AMEX	VTV	Wed, May 16, 2007	72.82	73.12	72.66	73.12
828	AMEX	VTV	Tue, May 15, 2007	72.89	73.16	72.53	72.57
827	AMEX	VTV	Mon, May 14, 2007	72.67	72.81	72.33	72.45
826	AMEX	VTV	Fri, May 11, 2007	72.17	72.70	72.17	72.70
825	AMEX	VTV	Thu, May 10, 2007	72.67	72.67	71.86	71.90
824	AMEX	VTV	Wed, May 9, 2007	72.57	72.92	72.42	72.85
823	AMEX	VTV	Tue, May 8, 2007	72.37	72.61	72.21	72.61
822	AMEX	VTV	Mon, May 7, 2007	72.60	72.67	72.55	72.63
821	AMEX	VTV	Fri, May 4, 2007	72.50	72.63	72.26	72.35
820	AMEX	VTV	Thu, May 3, 2007	72.09	72.33	71.93	72.27
819	AMEX	VTV	Wed, May 2, 2007	71.65	71.99	71.62	71.86
818	AMEX	VTV	Tue, May 1, 2007	71.45	71.46	71.02	71.42
817	AMEX	VTV	Mon, Apr 30, 2007	71.71	71.93	71.26	71.26
816	AMEX	VTV	Fri, Apr 27, 2007	71.53	71.84	71.41	71.70
815	AMEX	VTV	Thu, Apr 26, 2007	71.79	71.90	71.52	71.76
814	AMEX	VTV	Wed, Apr 25, 2007	71.38	71.82	71.15	71.80
813	AMEX	VTV	Tue, Apr 24, 2007	71.16	71.16	70.67	70.92
812	AMEX	VTV	Mon, Apr 23, 2007	71.40	71.43	71.00	71.01
811	AMEX	VTV	Fri, Apr 20, 2007	71.25	71.37	70.96	71.37
810	AMEX	VTV	Thu, Apr 19, 2007	70.46	70.79	70.37	70.61
809	AMEX	VTV	Wed, Apr 18, 2007	70.53	70.91	70.43	70.78
808	AMEX	VTV	Tue, Apr 17, 2007	70.58	70.71	70.36	70.53
807	AMEX	VTV	Mon, Apr 16, 2007	70.20	70.51	70.16	70.45
806	AMEX	VTV	Fri, Apr 13, 2007	69.68	69.77	69.43	69.77
805	AMEX	VTV	Thu, Apr 12, 2007	69.16	69.48	68.91	69.46
804	AMEX	VTV	Wed, Apr 11, 2007	69.78	69.78	69.04	69.16
803	AMEX	VTV	Tue, Apr 10, 2007	69.39	69.62	69.36	69.55
802	AMEX	VTV	Mon, Apr 9, 2007	69.31	69.52	69.14	69.36
801	AMEX	VTV	Thu, Apr 5, 2007	69.08	69.39	69.00	69.26
800	AMEX	VTV	Wed, Apr 4, 2007	69.13	69.14	68.92	69.11
799	AMEX	VTV	Tue, Apr 3, 2007	68.97	69.27	68.80	69.16
798	AMEX	VTV	Mon, Apr 2, 2007	68.57	68.62	68.22	68.48
797	AMEX	VTV	Fri, Mar 30, 2007	68.65	68.74	67.76	68.39
796	AMEX	VTV	Thu, Mar 29, 2007	68.70	70.46	68.07	68.52
795	AMEX	VTV	Wed, Mar 28, 2007	68.42	68.50	67.87	68.27
794	AMEX	VTV	Tue, Mar 27, 2007	68.66	68.77	68.47	68.70
793	AMEX	VTV	Mon, Mar 26, 2007	69.00	69.00	68.32	68.84
792	AMEX	VTV	Fri, Mar 23, 2007	69.28	69.49	69.22	69.35
791	AMEX	VTV	Thu, Mar 22, 2007	69.25	69.39	68.99	69.23
790	AMEX	VTV	Wed, Mar 21, 2007	68.10	69.42	67.97	69.13
789	AMEX	VTV	Tue, Mar 20, 2007	67.50	67.95	67.40	67.91
788	AMEX	VTV	Mon, Mar 19, 2007	67.25	67.48	66.97	67.40
787	AMEX	VTV	Fri, Mar 16, 2007	67.16	67.25	66.53	66.71
786	AMEX	VTV	Thu, Mar 15, 2007	66.87	67.22	66.66	67.04
785	AMEX	VTV	Wed, Mar 14, 2007	66.49	67.67	65.50	66.65
784	AMEX	VTV	Tue, Mar 13, 2007	67.33	67.63	66.24	66.34
783	AMEX	VTV	Mon, Mar 12, 2007	67.42	69.37	67.31	67.63
782	AMEX	VTV	Fri, Mar 9, 2007	67.90	67.90	67.35	67.54
781	AMEX	VTV	Thu, Mar 8, 2007	67.60	67.75	67.32	67.40
780	AMEX	VTV	Wed, Mar 7, 2007	67.10	67.46	66.93	66.97
779	AMEX	VTV	Tue, Mar 6, 2007	66.45	67.22	66.40	67.10
778	AMEX	VTV	Mon, Mar 5, 2007	66.27	66.94	66.00	66.10
777	AMEX	VTV	Fri, Mar 2, 2007	67.20	67.54	66.76	66.77
776	AMEX	VTV	Thu, Mar 1, 2007	66.82	67.85	66.02	67.54
775	AMEX	VTV	Wed, Feb 28, 2007	67.85	69.00	67.28	67.67
774	AMEX	VTV	Tue, Feb 27, 2007	69.12	69.59	66.90	67.11
773	AMEX	VTV	Mon, Feb 26, 2007	69.93	70.06	69.50	69.68
772	AMEX	VTV	Fri, Feb 23, 2007	69.79	69.79	69.42	69.58
771	AMEX	VTV	Thu, Feb 22, 2007	70.07	70.15	69.60	69.84
770	AMEX	VTV	Wed, Feb 21, 2007	69.90	70.05	69.72	69.95
769	AMEX	VTV	Tue, Feb 20, 2007	69.91	70.16	69.67	70.10
768	AMEX	VTV	Fri, Feb 16, 2007	69.84	69.95	69.73	69.95
767	AMEX	VTV	Thu, Feb 15, 2007	70.05	70.05	69.80	69.95
766	AMEX	VTV	Wed, Feb 14, 2007	69.74	70.11	69.61	69.96
765	AMEX	VTV	Tue, Feb 13, 2007	69.00	69.53	69.00	69.52
764	AMEX	VTV	Mon, Feb 12, 2007	69.18	69.18	68.75	68.90
763	AMEX	VTV	Fri, Feb 9, 2007	69.67	69.67	68.81	69.08
762	AMEX	VTV	Thu, Feb 8, 2007	69.58	69.60	69.11	69.44
761	AMEX	VTV	Wed, Feb 7, 2007	69.69	69.78	69.45	69.61
760	AMEX	VTV	Tue, Feb 6, 2007	69.47	69.66	69.45	69.60
759	AMEX	VTV	Mon, Feb 5, 2007	69.44	69.74	69.24	69.46
758	AMEX	VTV	Fri, Feb 2, 2007	69.42	69.53	69.23	69.51
757	AMEX	VTV	Thu, Feb 1, 2007	69.06	69.35	68.95	69.30
756	AMEX	VTV	Wed, Jan 31, 2007	68.48	68.98	68.29	68.76
755	AMEX	VTV	Tue, Jan 30, 2007	68.21	68.41	68.07	68.41
754	AMEX	VTV	Mon, Jan 29, 2007	68.12	68.25	67.88	67.93
753	AMEX	VTV	Fri, Jan 26, 2007	68.21	68.21	67.73	68.10
752	AMEX	VTV	Thu, Jan 25, 2007	68.86	68.86	68.00	68.10
751	AMEX	VTV	Wed, Jan 24, 2007	68.45	68.97	68.37	68.83
750	AMEX	VTV	Tue, Jan 23, 2007	68.07	68.37	67.93	68.24
749	AMEX	VTV	Mon, Jan 22, 2007	68.31	68.31	67.85	67.93
748	AMEX	VTV	Fri, Jan 19, 2007	68.00	68.25	67.98	68.25
747	AMEX	VTV	Thu, Jan 18, 2007	68.23	68.29	67.80	67.96
746	AMEX	VTV	Wed, Jan 17, 2007	67.97	68.22	67.69	68.02
745	AMEX	VTV	Tue, Jan 16, 2007	68.20	68.50	67.64	67.92
744	AMEX	VTV	Fri, Jan 12, 2007	67.70	67.98	67.67	67.98
743	AMEX	VTV	Thu, Jan 11, 2007	67.60	67.88	67.54	67.76
742	AMEX	VTV	Wed, Jan 10, 2007	67.20	67.62	67.00	67.31
741	AMEX	VTV	Tue, Jan 9, 2007	67.47	67.59	67.06	67.46
740	AMEX	VTV	Mon, Jan 8, 2007	67.43	67.61	67.08	67.53
739	AMEX	VTV	Fri, Jan 5, 2007	67.65	67.67	67.26	67.29
738	AMEX	VTV	Thu, Jan 4, 2007	68.10	68.18	67.49	67.81
737	AMEX	VTV	Wed, Jan 3, 2007	68.55	68.61	67.67	68.02
736	AMEX	VTV	Fri, Dec 29, 2006	68.50	68.53	68.11	68.23
735	AMEX	VTV	Thu, Dec 28, 2006	68.80	68.80	68.37	68.54
734	AMEX	VTV	Wed, Dec 27, 2006	68.40	68.95	68.35	68.72
733	AMEX	VTV	Tue, Dec 26, 2006	67.78	68.10	67.78	68.10
732	AMEX	VTV	Fri, Dec 22, 2006	67.95	68.03	67.66	67.66
731	AMEX	VTV	Thu, Dec 21, 2006	68.88	68.88	68.42	68.53
730	AMEX	VTV	Wed, Dec 20, 2006	68.74	68.91	68.66	68.66
729	AMEX	VTV	Tue, Dec 19, 2006	68.49	68.82	68.26	68.69
728	AMEX	VTV	Mon, Dec 18, 2006	68.90	68.90	68.43	68.49
727	AMEX	VTV	Fri, Dec 15, 2006	68.81	68.85	68.62	68.69
726	AMEX	VTV	Thu, Dec 14, 2006	68.15	68.65	68.04	68.51
725	AMEX	VTV	Wed, Dec 13, 2006	68.13	68.13	67.88	68.05
724	AMEX	VTV	Tue, Dec 12, 2006	67.74	67.85	67.48	67.80
723	AMEX	VTV	Mon, Dec 11, 2006	67.57	67.78	67.50	67.73
722	AMEX	VTV	Fri, Dec 8, 2006	67.49	67.65	67.19	67.47
721	AMEX	VTV	Thu, Dec 7, 2006	67.75	67.75	67.35	67.37
720	AMEX	VTV	Wed, Dec 6, 2006	67.70	67.70	67.49	67.55
719	AMEX	VTV	Tue, Dec 5, 2006	67.50	67.66	67.31	67.66
718	AMEX	VTV	Mon, Dec 4, 2006	66.94	67.39	66.86	67.29
717	AMEX	VTV	Fri, Dec 1, 2006	67.00	67.14	66.50	66.97
716	AMEX	VTV	Thu, Nov 30, 2006	67.09	67.28	66.72	67.06
715	AMEX	VTV	Wed, Nov 29, 2006	66.54	67.00	66.50	66.94
714	AMEX	VTV	Tue, Nov 28, 2006	65.77	66.23	65.77	66.18
713	AMEX	VTV	Mon, Nov 27, 2006	66.80	66.80	65.88	65.97
712	AMEX	VTV	Fri, Nov 24, 2006	66.70	66.84	66.54	66.74
711	AMEX	VTV	Wed, Nov 22, 2006	67.00	67.00	66.76	66.91
710	AMEX	VTV	Tue, Nov 21, 2006	66.90	66.90	66.72	66.85
709	AMEX	VTV	Mon, Nov 20, 2006	66.90	66.96	66.69	66.76
708	AMEX	VTV	Fri, Nov 17, 2006	66.65	66.82	66.48	66.82
707	AMEX	VTV	Thu, Nov 16, 2006	66.84	66.86	66.68	66.68
706	AMEX	VTV	Wed, Nov 15, 2006	66.51	66.75	66.42	66.60
705	AMEX	VTV	Tue, Nov 14, 2006	66.40	66.53	65.86	66.47
704	AMEX	VTV	Mon, Nov 13, 2006	65.98	66.31	65.96	66.20
703	AMEX	VTV	Fri, Nov 10, 2006	66.10	66.10	65.76	66.02
702	AMEX	VTV	Thu, Nov 9, 2006	66.30	66.30	65.88	65.90
701	AMEX	VTV	Wed, Nov 8, 2006	65.90	66.31	65.70	66.18
700	AMEX	VTV	Tue, Nov 7, 2006	66.00	66.17	65.90	65.95
699	AMEX	VTV	Mon, Nov 6, 2006	65.35	65.96	65.35	65.87
698	AMEX	VTV	Fri, Nov 3, 2006	65.60	65.60	65.13	65.24
697	AMEX	VTV	Thu, Nov 2, 2006	65.32	65.35	65.10	65.31
696	AMEX	VTV	Wed, Nov 1, 2006	65.89	65.89	65.32	65.40
695	AMEX	VTV	Tue, Oct 31, 2006	65.91	65.93	65.41	65.70
694	AMEX	VTV	Mon, Oct 30, 2006	65.78	65.88	65.62	65.80
693	AMEX	VTV	Fri, Oct 27, 2006	66.20	66.20	65.78	65.83
692	AMEX	VTV	Thu, Oct 26, 2006	66.32	66.32	65.93	66.26
691	AMEX	VTV	Wed, Oct 25, 2006	65.93	66.13	65.72	66.07
690	AMEX	VTV	Tue, Oct 24, 2006	65.60	65.73	65.45	65.73
689	AMEX	VTV	Mon, Oct 23, 2006	65.48	65.68	65.17	65.68
688	AMEX	VTV	Fri, Oct 20, 2006	65.30	65.35	65.10	65.34
687	AMEX	VTV	Thu, Oct 19, 2006	65.28	65.30	65.14	65.29
686	AMEX	VTV	Wed, Oct 18, 2006	65.51	65.51	65.06	65.29
685	AMEX	VTV	Tue, Oct 17, 2006	65.25	65.25	64.80	65.12
684	AMEX	VTV	Mon, Oct 16, 2006	65.20	65.29	65.00	65.29
683	AMEX	VTV	Fri, Oct 13, 2006	64.85	65.13	64.77	65.11
682	AMEX	VTV	Thu, Oct 12, 2006	64.82	64.94	64.57	64.85
681	AMEX	VTV	Wed, Oct 11, 2006	64.50	64.50	64.16	64.38
680	AMEX	VTV	Tue, Oct 10, 2006	64.45	64.52	64.28	64.52
679	AMEX	VTV	Mon, Oct 9, 2006	64.45	64.45	64.12	64.32
678	AMEX	VTV	Fri, Oct 6, 2006	64.48	64.48	64.02	64.28
677	AMEX	VTV	Thu, Oct 5, 2006	64.48	64.48	64.20	64.37
676	AMEX	VTV	Wed, Oct 4, 2006	63.68	64.29	63.52	64.29
675	AMEX	VTV	Tue, Oct 3, 2006	63.54	63.89	63.43	63.68
674	AMEX	VTV	Mon, Oct 2, 2006	63.85	63.85	63.53	63.60
673	AMEX	VTV	Fri, Sep 29, 2006	63.92	63.92	63.68	63.70
672	AMEX	VTV	Thu, Sep 28, 2006	63.88	63.88	63.63	63.82
671	AMEX	VTV	Wed, Sep 27, 2006	63.78	63.87	63.59	63.77
670	AMEX	VTV	Tue, Sep 26, 2006	63.30	63.70	63.16	63.70
669	AMEX	VTV	Mon, Sep 25, 2006	63.05	63.41	62.63	63.21
668	AMEX	VTV	Fri, Sep 22, 2006	63.20	63.22	62.93	63.16
667	AMEX	VTV	Thu, Sep 21, 2006	63.58	63.61	63.05	63.10
666	AMEX	VTV	Wed, Sep 20, 2006	63.46	63.56	63.31	63.44
665	AMEX	VTV	Tue, Sep 19, 2006	63.37	63.37	62.95	63.22
664	AMEX	VTV	Mon, Sep 18, 2006	63.19	63.43	63.09	63.30
663	AMEX	VTV	Fri, Sep 15, 2006	63.40	63.44	63.15	63.17
662	AMEX	VTV	Thu, Sep 14, 2006	63.14	63.24	63.04	63.17
661	AMEX	VTV	Wed, Sep 13, 2006	62.91	63.32	62.84	63.24
660	AMEX	VTV	Tue, Sep 12, 2006	62.63	62.95	62.51	62.90
659	AMEX	VTV	Mon, Sep 11, 2006	62.45	62.53	62.12	62.40
658	AMEX	VTV	Fri, Sep 8, 2006	62.58	62.61	62.36	62.55
657	AMEX	VTV	Thu, Sep 7, 2006	62.60	62.69	62.29	62.40
656	AMEX	VTV	Wed, Sep 6, 2006	62.99	62.99	62.64	62.70
655	AMEX	VTV	Tue, Sep 5, 2006	63.00	63.20	63.00	63.18
654	AMEX	VTV	Fri, Sep 1, 2006	62.80	63.10	62.80	63.06
653	AMEX	VTV	Thu, Aug 31, 2006	62.80	62.84	62.70	62.73
652	AMEX	VTV	Wed, Aug 30, 2006	62.99	63.00	62.66	62.76
651	AMEX	VTV	Tue, Aug 29, 2006	62.84	62.89	62.50	62.87
650	AMEX	VTV	Mon, Aug 28, 2006	62.53	62.92	62.45	62.82
649	AMEX	VTV	Fri, Aug 25, 2006	62.55	62.67	62.44	62.53
648	AMEX	VTV	Thu, Aug 24, 2006	62.65	62.66	62.41	62.52
647	AMEX	VTV	Wed, Aug 23, 2006	62.67	62.72	62.25	62.39
646	AMEX	VTV	Tue, Aug 22, 2006	62.50	62.70	62.38	62.61
645	AMEX	VTV	Mon, Aug 21, 2006	62.62	62.62	62.43	62.54
644	AMEX	VTV	Fri, Aug 18, 2006	62.50	62.65	62.28	62.65
643	AMEX	VTV	Thu, Aug 17, 2006	62.22	62.45	62.17	62.39
642	AMEX	VTV	Wed, Aug 16, 2006	62.30	62.36	62.15	62.29
641	AMEX	VTV	Tue, Aug 15, 2006	61.88	62.08	61.73	61.98
640	AMEX	VTV	Mon, Aug 14, 2006	61.66	61.73	61.26	61.28
639	AMEX	VTV	Fri, Aug 11, 2006	61.50	61.50	61.06	61.30
638	AMEX	VTV	Thu, Aug 10, 2006	61.33	61.52	61.07	61.47
637	AMEX	VTV	Wed, Aug 9, 2006	62.06	62.10	61.23	61.35
636	AMEX	VTV	Tue, Aug 8, 2006	62.05	62.12	61.56	61.67
635	AMEX	VTV	Mon, Aug 7, 2006	61.95	61.95	61.67	61.77
634	AMEX	VTV	Fri, Aug 4, 2006	62.45	62.45	61.75	61.94
633	AMEX	VTV	Thu, Aug 3, 2006	61.70	62.04	61.49	61.91
632	AMEX	VTV	Wed, Aug 2, 2006	61.80	61.98	61.63	61.77
631	AMEX	VTV	Tue, Aug 1, 2006	61.60	61.63	61.30	61.62
630	AMEX	VTV	Mon, Jul 31, 2006	61.80	61.80	61.55	61.70
629	AMEX	VTV	Fri, Jul 28, 2006	61.27	61.88	61.27	61.72
628	AMEX	VTV	Thu, Jul 27, 2006	61.56	61.63	61.00	61.07
627	AMEX	VTV	Wed, Jul 26, 2006	61.04	61.51	61.00	61.32
626	AMEX	VTV	Tue, Jul 25, 2006	60.69	61.29	60.68	61.05
625	AMEX	VTV	Mon, Jul 24, 2006	60.09	60.81	60.09	60.68
624	AMEX	VTV	Fri, Jul 21, 2006	60.20	60.20	59.66	59.73
623	AMEX	VTV	Thu, Jul 20, 2006	60.49	60.56	60.01	60.01
622	AMEX	VTV	Wed, Jul 19, 2006	59.64	60.45	59.64	60.36
621	AMEX	VTV	Tue, Jul 18, 2006	59.35	59.44	58.77	59.31
620	AMEX	VTV	Mon, Jul 17, 2006	59.14	59.33	58.99	59.15
619	AMEX	VTV	Fri, Jul 14, 2006	59.42	59.50	58.87	59.24
618	AMEX	VTV	Thu, Jul 13, 2006	60.08	60.09	59.40	59.46
617	AMEX	VTV	Wed, Jul 12, 2006	60.85	60.85	60.17	60.22
616	AMEX	VTV	Tue, Jul 11, 2006	60.66	60.81	60.23	60.76
615	AMEX	VTV	Mon, Jul 10, 2006	60.66	60.80	60.46	60.65
614	AMEX	VTV	Fri, Jul 7, 2006	60.75	60.83	60.29	60.41
613	AMEX	VTV	Thu, Jul 6, 2006	60.64	60.73	60.42	60.63
612	AMEX	VTV	Wed, Jul 5, 2006	60.38	60.51	60.11	60.32
611	AMEX	VTV	Mon, Jul 3, 2006	60.42	60.63	60.29	60.61
610	AMEX	VTV	Fri, Jun 30, 2006	60.47	60.47	60.09	60.18
609	AMEX	VTV	Thu, Jun 29, 2006	59.35	60.11	59.23	60.11
608	AMEX	VTV	Wed, Jun 28, 2006	58.88	59.00	58.67	58.99
607	AMEX	VTV	Tue, Jun 27, 2006	59.04	59.06	58.55	58.63
606	AMEX	VTV	Mon, Jun 26, 2006	58.88	58.94	58.53	58.92
605	AMEX	VTV	Fri, Jun 23, 2006	59.05	59.22	58.76	58.92
604	AMEX	VTV	Thu, Jun 22, 2006	59.15	59.15	58.76	59.02
603	AMEX	VTV	Wed, Jun 21, 2006	58.95	59.38	58.87	59.06
602	AMEX	VTV	Tue, Jun 20, 2006	58.74	59.03	58.62	58.70
601	AMEX	VTV	Mon, Jun 19, 2006	59.37	59.37	58.45	58.45
600	AMEX	VTV	Fri, Jun 16, 2006	59.45	59.45	58.90	59.13
599	AMEX	VTV	Thu, Jun 15, 2006	58.58	59.57	58.40	59.30
598	AMEX	VTV	Wed, Jun 14, 2006	58.18	58.27	57.78	58.21
597	AMEX	VTV	Tue, Jun 13, 2006	58.82	58.99	57.93	58.02
596	AMEX	VTV	Mon, Jun 12, 2006	59.49	59.56	58.76	58.89
595	AMEX	VTV	Fri, Jun 9, 2006	59.80	59.83	59.38	59.40
594	AMEX	VTV	Thu, Jun 8, 2006	59.54	59.73	58.63	59.63
593	AMEX	VTV	Wed, Jun 7, 2006	59.96	60.20	59.55	59.55
592	AMEX	VTV	Tue, Jun 6, 2006	60.25	60.33	59.41	59.90
591	AMEX	VTV	Mon, Jun 5, 2006	60.83	60.83	59.90	60.00
590	AMEX	VTV	Fri, Jun 2, 2006	60.95	61.00	60.55	60.85
589	AMEX	VTV	Thu, Jun 1, 2006	60.12	60.69	59.99	60.63
588	AMEX	VTV	Wed, May 31, 2006	59.56	59.97	59.41	59.97
587	AMEX	VTV	Tue, May 30, 2006	60.35	60.35	59.45	59.45
586	AMEX	VTV	Fri, May 26, 2006	60.14	60.34	59.88	60.25
585	AMEX	VTV	Thu, May 25, 2006	59.67	59.90	59.41	59.90
584	AMEX	VTV	Wed, May 24, 2006	59.25	59.53	58.66	59.15
583	AMEX	VTV	Tue, May 23, 2006	59.90	59.96	59.00	59.00
582	AMEX	VTV	Mon, May 22, 2006	59.50	59.76	58.98	59.42
581	AMEX	VTV	Fri, May 19, 2006	59.70	59.89	59.15	59.62
580	AMEX	VTV	Thu, May 18, 2006	59.98	59.98	59.19	59.19
579	AMEX	VTV	Wed, May 17, 2006	60.60	60.64	59.53	59.70
578	AMEX	VTV	Tue, May 16, 2006	61.12	61.12	60.72	60.80
577	AMEX	VTV	Mon, May 15, 2006	60.65	60.96	60.43	60.84
576	AMEX	VTV	Fri, May 12, 2006	61.47	61.47	60.70	60.70
575	AMEX	VTV	Thu, May 11, 2006	62.10	62.18	61.42	61.52
574	AMEX	VTV	Wed, May 10, 2006	62.17	62.38	61.99	62.21
573	AMEX	VTV	Tue, May 9, 2006	62.20	62.32	62.03	62.31
572	AMEX	VTV	Mon, May 8, 2006	62.30	62.30	62.10	62.20
571	AMEX	VTV	Fri, May 5, 2006	61.98	62.34	61.92	62.32
570	AMEX	VTV	Thu, May 4, 2006	61.65	61.80	61.52	61.63
569	AMEX	VTV	Wed, May 3, 2006	61.70	61.70	61.30	61.53
568	AMEX	VTV	Tue, May 2, 2006	61.52	61.63	61.30	61.60
567	AMEX	VTV	Mon, May 1, 2006	61.80	61.80	61.00	61.00
566	AMEX	VTV	Fri, Apr 28, 2006	61.00	61.53	61.00	61.45
565	AMEX	VTV	Thu, Apr 27, 2006	60.45	61.23	60.34	61.12
564	AMEX	VTV	Wed, Apr 26, 2006	60.55	61.04	60.55	60.74
563	AMEX	VTV	Tue, Apr 25, 2006	61.11	61.11	60.47	60.55
562	AMEX	VTV	Mon, Apr 24, 2006	61.03	61.03	60.71	60.97
561	AMEX	VTV	Fri, Apr 21, 2006	61.24	61.24	60.84	61.01
560	AMEX	VTV	Thu, Apr 20, 2006	60.93	61.17	60.70	60.95
559	AMEX	VTV	Wed, Apr 19, 2006	60.82	60.93	60.60	60.88
558	AMEX	VTV	Tue, Apr 18, 2006	59.90	60.82	59.83	60.71
557	AMEX	VTV	Mon, Apr 17, 2006	59.82	59.84	59.42	59.63
556	AMEX	VTV	Thu, Apr 13, 2006	59.58	59.76	59.42	59.63
555	AMEX	VTV	Wed, Apr 12, 2006	59.74	59.77	59.55	59.65
554	AMEX	VTV	Tue, Apr 11, 2006	60.19	60.22	59.44	59.49
553	AMEX	VTV	Mon, Apr 10, 2006	60.20	60.23	59.86	60.00
552	AMEX	VTV	Fri, Apr 7, 2006	60.65	60.74	59.85	59.88
551	AMEX	VTV	Thu, Apr 6, 2006	60.71	60.72	60.24	60.54
550	AMEX	VTV	Wed, Apr 5, 2006	60.60	60.76	60.42	60.72
549	AMEX	VTV	Tue, Apr 4, 2006	60.10	60.45	59.92	60.30
548	AMEX	VTV	Mon, Apr 3, 2006	60.35	60.49	59.99	60.03
547	AMEX	VTV	Fri, Mar 31, 2006	60.15	60.15	59.81	59.99
546	AMEX	VTV	Thu, Mar 30, 2006	60.41	60.51	59.91	60.01
545	AMEX	VTV	Wed, Mar 29, 2006	60.08	60.33	59.91	60.28
544	AMEX	VTV	Tue, Mar 28, 2006	60.24	60.40	59.80	59.83
543	AMEX	VTV	Mon, Mar 27, 2006	60.43	60.43	60.10	60.26
542	AMEX	VTV	Fri, Mar 24, 2006	60.40	60.42	60.10	60.29
541	AMEX	VTV	Thu, Mar 23, 2006	60.50	60.50	60.10	60.15
540	AMEX	VTV	Wed, Mar 22, 2006	59.80	60.35	59.80	60.34
539	AMEX	VTV	Tue, Mar 21, 2006	60.40	60.45	59.86	59.88
538	AMEX	VTV	Mon, Mar 20, 2006	60.76	60.76	60.15	60.28
537	AMEX	VTV	Fri, Mar 17, 2006	60.97	60.97	60.73	60.77
536	AMEX	VTV	Thu, Mar 16, 2006	60.67	60.91	60.67	60.81
535	AMEX	VTV	Wed, Mar 15, 2006	60.37	60.60	60.19	60.47
534	AMEX	VTV	Tue, Mar 14, 2006	59.72	60.29	59.72	60.21
533	AMEX	VTV	Mon, Mar 13, 2006	59.72	59.78	59.57	59.64
532	AMEX	VTV	Fri, Mar 10, 2006	59.16	59.49	59.04	59.43
531	AMEX	VTV	Thu, Mar 9, 2006	59.42	59.45	59.03	59.08
530	AMEX	VTV	Wed, Mar 8, 2006	59.75	59.75	58.80	59.31
529	AMEX	VTV	Tue, Mar 7, 2006	59.10	59.21	58.91	59.19
528	AMEX	VTV	Mon, Mar 6, 2006	59.79	59.79	59.15	59.28
527	AMEX	VTV	Fri, Mar 3, 2006	59.59	60.08	59.49	59.70
526	AMEX	VTV	Thu, Mar 2, 2006	59.70	59.79	59.42	59.73
525	AMEX	VTV	Wed, Mar 1, 2006	59.42	59.87	59.42	59.80
524	AMEX	VTV	Tue, Feb 28, 2006	59.86	59.86	59.30	59.42
523	AMEX	VTV	Mon, Feb 27, 2006	60.07	60.13	59.98	60.04
522	AMEX	VTV	Fri, Feb 24, 2006	59.88	60.02	59.73	59.87
521	AMEX	VTV	Thu, Feb 23, 2006	59.90	60.02	59.72	59.73
520	AMEX	VTV	Wed, Feb 22, 2006	59.64	60.03	59.64	60.00
519	AMEX	VTV	Tue, Feb 21, 2006	59.83	59.86	59.44	59.44
518	AMEX	VTV	Fri, Feb 17, 2006	59.65	59.70	59.39	59.60
517	AMEX	VTV	Thu, Feb 16, 2006	59.11	59.55	59.10	59.55
516	AMEX	VTV	Wed, Feb 15, 2006	58.95	59.11	58.71	59.08
515	AMEX	VTV	Tue, Feb 14, 2006	58.40	58.95	58.27	58.85
514	AMEX	VTV	Mon, Feb 13, 2006	58.51	58.52	58.15	58.39
513	AMEX	VTV	Fri, Feb 10, 2006	58.45	58.55	57.97	58.41
512	AMEX	VTV	Thu, Feb 9, 2006	58.56	58.79	58.34	58.34
511	AMEX	VTV	Wed, Feb 8, 2006	58.13	58.44	57.97	58.44
510	AMEX	VTV	Tue, Feb 7, 2006	58.30	58.48	57.97	57.97
509	AMEX	VTV	Mon, Feb 6, 2006	58.44	58.51	58.28	58.44
508	AMEX	VTV	Fri, Feb 3, 2006	58.43	58.61	58.16	58.32
507	AMEX	VTV	Thu, Feb 2, 2006	59.07	59.07	58.43	58.55
506	AMEX	VTV	Wed, Feb 1, 2006	58.90	59.14	58.90	59.00
505	AMEX	VTV	Tue, Jan 31, 2006	59.20	59.21	58.90	58.90
504	AMEX	VTV	Mon, Jan 30, 2006	59.31	59.36	59.11	59.23
503	AMEX	VTV	Fri, Jan 27, 2006	58.82	59.21	58.75	59.13
502	AMEX	VTV	Thu, Jan 26, 2006	58.69	58.84	58.51	58.71
501	AMEX	VTV	Wed, Jan 25, 2006	58.59	58.59	58.00	58.27
500	AMEX	VTV	Tue, Jan 24, 2006	58.38	58.58	58.23	58.35
499	AMEX	VTV	Mon, Jan 23, 2006	58.11	58.39	58.08	58.24
498	AMEX	VTV	Fri, Jan 20, 2006	58.95	58.95	57.95	58.01
497	AMEX	VTV	Thu, Jan 19, 2006	58.87	59.04	58.70	58.96
496	AMEX	VTV	Wed, Jan 18, 2006	58.55	58.89	58.37	58.58
495	AMEX	VTV	Tue, Jan 17, 2006	58.92	58.92	58.64	58.88
494	AMEX	VTV	Fri, Jan 13, 2006	59.07	59.08	58.84	58.97
493	AMEX	VTV	Thu, Jan 12, 2006	59.32	59.32	58.88	58.94
492	AMEX	VTV	Wed, Jan 11, 2006	59.18	59.33	59.00	59.27
491	AMEX	VTV	Tue, Jan 10, 2006	58.96	59.10	58.81	59.06
490	AMEX	VTV	Mon, Jan 9, 2006	58.75	59.10	58.75	59.07
489	AMEX	VTV	Fri, Jan 6, 2006	58.61	58.87	58.45	58.78
488	AMEX	VTV	Thu, Jan 5, 2006	58.42	58.42	58.14	58.30
487	AMEX	VTV	Wed, Jan 4, 2006	58.10	58.40	58.05	58.29
486	AMEX	VTV	Tue, Jan 3, 2006	57.37	58.20	57.10	58.05
485	AMEX	VTV	Fri, Dec 30, 2005	57.26	57.29	57.02	57.17
484	AMEX	VTV	Thu, Dec 29, 2005	57.53	57.64	57.37	57.37
483	AMEX	VTV	Wed, Dec 28, 2005	57.60	57.60	57.47	57.53
482	AMEX	VTV	Tue, Dec 27, 2005	58.08	58.08	57.45	57.45
481	AMEX	VTV	Fri, Dec 23, 2005	58.40	58.43	58.27	58.42
480	AMEX	VTV	Thu, Dec 22, 2005	58.33	58.35	58.10	58.26
479	AMEX	VTV	Wed, Dec 21, 2005	58.27	58.41	58.02	58.14
478	AMEX	VTV	Tue, Dec 20, 2005	57.93	58.12	57.92	57.94
477	AMEX	VTV	Mon, Dec 19, 2005	58.41	58.47	58.00	58.02
476	AMEX	VTV	Fri, Dec 16, 2005	58.55	58.55	58.13	58.20
475	AMEX	VTV	Thu, Dec 15, 2005	58.52	58.53	58.25	58.30
474	AMEX	VTV	Wed, Dec 14, 2005	58.25	58.50	58.20	58.46
473	AMEX	VTV	Tue, Dec 13, 2005	57.76	58.25	57.73	58.19
472	AMEX	VTV	Mon, Dec 12, 2005	57.90	57.90	57.44	57.68
471	AMEX	VTV	Fri, Dec 9, 2005	57.66	57.80	57.48	57.72
470	AMEX	VTV	Thu, Dec 8, 2005	57.54	57.84	57.27	57.46
469	AMEX	VTV	Wed, Dec 7, 2005	58.00	58.00	57.37	57.50
468	AMEX	VTV	Tue, Dec 6, 2005	58.12	58.31	57.83	57.83
467	AMEX	VTV	Mon, Dec 5, 2005	57.93	57.93	57.63	57.90
466	AMEX	VTV	Fri, Dec 2, 2005	57.92	57.96	57.73	57.91
465	AMEX	VTV	Thu, Dec 1, 2005	57.63	57.96	57.63	57.95
464	AMEX	VTV	Wed, Nov 30, 2005	57.80	57.80	57.21	57.24
463	AMEX	VTV	Tue, Nov 29, 2005	57.98	57.98	57.62	57.62
462	AMEX	VTV	Mon, Nov 28, 2005	58.17	58.17	57.55	57.62
461	AMEX	VTV	Fri, Nov 25, 2005	58.12	58.13	58.03	58.10
460	AMEX	VTV	Wed, Nov 23, 2005	57.72	58.22	57.72	57.96
459	AMEX	VTV	Tue, Nov 22, 2005	57.41	57.74	57.25	57.74
458	AMEX	VTV	Mon, Nov 21, 2005	57.18	57.42	56.98	57.41
457	AMEX	VTV	Fri, Nov 18, 2005	57.07	57.07	56.63	56.98
456	AMEX	VTV	Thu, Nov 17, 2005	56.43	56.68	56.30	56.68
455	AMEX	VTV	Wed, Nov 16, 2005	56.37	56.37	56.05	56.13
454	AMEX	VTV	Tue, Nov 15, 2005	56.49	56.62	56.04	56.12
453	AMEX	VTV	Mon, Nov 14, 2005	56.60	56.60	56.35	56.45
452	AMEX	VTV	Fri, Nov 11, 2005	56.37	56.54	56.29	56.54
451	AMEX	VTV	Thu, Nov 10, 2005	55.74	56.35	55.59	56.23
450	AMEX	VTV	Wed, Nov 9, 2005	55.79	56.24	55.75	55.90
449	AMEX	VTV	Tue, Nov 8, 2005	55.75	55.89	55.66	55.73
448	AMEX	VTV	Mon, Nov 7, 2005	56.04	56.04	55.65	55.91
447	AMEX	VTV	Fri, Nov 4, 2005	56.06	56.06	55.60	55.75
446	AMEX	VTV	Thu, Nov 3, 2005	56.03	56.12	55.77	55.81
445	AMEX	VTV	Wed, Nov 2, 2005	55.24	55.72	55.24	55.65
444	AMEX	VTV	Tue, Nov 1, 2005	55.27	55.27	55.14	55.14
443	AMEX	VTV	Mon, Oct 31, 2005	55.32	55.46	55.20	55.29
442	AMEX	VTV	Fri, Oct 28, 2005	54.41	55.03	54.07	55.03
441	AMEX	VTV	Thu, Oct 27, 2005	54.56	54.56	54.07	54.07
440	AMEX	VTV	Wed, Oct 26, 2005	54.64	55.11	54.50	54.56
439	AMEX	VTV	Tue, Oct 25, 2005	54.73	54.92	54.40	54.69
438	AMEX	VTV	Mon, Oct 24, 2005	54.10	54.70	54.10	54.70
437	AMEX	VTV	Fri, Oct 21, 2005	53.86	53.99	53.52	53.70
436	AMEX	VTV	Thu, Oct 20, 2005	54.52	54.52	53.32	53.55
435	AMEX	VTV	Wed, Oct 19, 2005	53.80	54.53	53.58	54.53
434	AMEX	VTV	Tue, Oct 18, 2005	54.50	54.57	53.94	53.94
433	AMEX	VTV	Mon, Oct 17, 2005	54.62	54.72	54.38	54.65
432	AMEX	VTV	Fri, Oct 14, 2005	54.16	54.38	53.89	54.33
431	AMEX	VTV	Thu, Oct 13, 2005	54.05	54.09	53.41	53.83
430	AMEX	VTV	Wed, Oct 12, 2005	54.60	54.60	53.92	54.10
429	AMEX	VTV	Tue, Oct 11, 2005	54.60	54.80	54.41	54.44
428	AMEX	VTV	Mon, Oct 10, 2005	55.13	55.13	54.55	54.55
427	AMEX	VTV	Fri, Oct 7, 2005	55.24	55.24	54.90	55.04
426	AMEX	VTV	Thu, Oct 6, 2005	54.97	55.31	54.41	54.82
425	AMEX	VTV	Wed, Oct 5, 2005	56.01	56.01	55.11	55.11
424	AMEX	VTV	Tue, Oct 4, 2005	56.79	56.79	55.99	55.99
423	AMEX	VTV	Mon, Oct 3, 2005	56.83	56.94	56.52	56.63
422	AMEX	VTV	Fri, Sep 30, 2005	56.84	56.84	56.64	56.79
421	AMEX	VTV	Thu, Sep 29, 2005	56.16	56.80	56.08	56.71
420	AMEX	VTV	Wed, Sep 28, 2005	56.45	56.45	56.12	56.31
419	AMEX	VTV	Tue, Sep 27, 2005	56.24	56.31	55.93	56.20
418	AMEX	VTV	Mon, Sep 26, 2005	56.43	56.43	56.14	56.21
417	AMEX	VTV	Fri, Sep 23, 2005	56.43	56.59	56.19	56.50
416	AMEX	VTV	Thu, Sep 22, 2005	56.47	56.54	55.75	56.53
415	AMEX	VTV	Wed, Sep 21, 2005	56.75	56.79	56.40	56.44
414	AMEX	VTV	Tue, Sep 20, 2005	57.31	57.58	56.91	56.91
413	AMEX	VTV	Mon, Sep 19, 2005	57.59	57.59	57.29	57.30
412	AMEX	VTV	Fri, Sep 16, 2005	57.32	57.54	57.15	57.54
411	AMEX	VTV	Thu, Sep 15, 2005	57.18	57.18	56.89	56.96
410	AMEX	VTV	Wed, Sep 14, 2005	57.19	57.19	56.93	56.95
409	AMEX	VTV	Tue, Sep 13, 2005	57.29	57.32	56.99	57.01
408	AMEX	VTV	Mon, Sep 12, 2005	57.50	57.50	57.29	57.42
407	AMEX	VTV	Fri, Sep 9, 2005	56.99	57.52	56.99	57.49
406	AMEX	VTV	Thu, Sep 8, 2005	57.07	57.07	56.83	56.96
405	AMEX	VTV	Wed, Sep 7, 2005	57.00	57.13	56.83	57.09
404	AMEX	VTV	Tue, Sep 6, 2005	56.77	57.02	56.58	57.02
403	AMEX	VTV	Fri, Sep 2, 2005	56.69	56.69	56.40	56.40
402	AMEX	VTV	Thu, Sep 1, 2005	56.26	56.76	56.18	56.56
401	AMEX	VTV	Wed, Aug 31, 2005	55.59	56.22	55.59	56.22
400	AMEX	VTV	Tue, Aug 30, 2005	55.66	55.66	55.31	55.60
399	AMEX	VTV	Mon, Aug 29, 2005	55.33	55.78	55.25	55.76
398	AMEX	VTV	Fri, Aug 26, 2005	55.57	55.67	55.37	55.53
397	AMEX	VTV	Thu, Aug 25, 2005	55.81	55.85	55.67	55.77
396	AMEX	VTV	Wed, Aug 24, 2005	56.08	56.26	55.66	55.81
395	AMEX	VTV	Tue, Aug 23, 2005	56.13	56.17	55.89	56.04
394	AMEX	VTV	Mon, Aug 22, 2005	56.31	56.46	55.98	56.13
393	AMEX	VTV	Fri, Aug 19, 2005	56.26	56.27	56.09	56.09
392	AMEX	VTV	Thu, Aug 18, 2005	55.83	56.11	55.75	56.11
391	AMEX	VTV	Wed, Aug 17, 2005	56.02	56.27	56.02	56.08
390	AMEX	VTV	Tue, Aug 16, 2005	56.55	56.69	56.10	56.14
389	AMEX	VTV	Mon, Aug 15, 2005	56.62	56.76	56.37	56.69
388	AMEX	VTV	Fri, Aug 12, 2005	56.77	56.77	56.32	56.54
387	AMEX	VTV	Thu, Aug 11, 2005	56.50	56.77	56.42	56.77
386	AMEX	VTV	Wed, Aug 10, 2005	56.74	56.91	56.25	56.36
385	AMEX	VTV	Tue, Aug 9, 2005	56.23	56.43	56.16	56.25
384	AMEX	VTV	Mon, Aug 8, 2005	56.37	56.37	55.89	55.97
383	AMEX	VTV	Fri, Aug 5, 2005	56.50	56.50	56.00	56.07
382	AMEX	VTV	Thu, Aug 4, 2005	56.90	56.90	56.58	56.58
381	AMEX	VTV	Wed, Aug 3, 2005	56.97	57.05	56.80	56.99
380	AMEX	VTV	Tue, Aug 2, 2005	56.73	56.93	56.73	56.92
379	AMEX	VTV	Mon, Aug 1, 2005	56.79	56.79	56.46	56.54
378	AMEX	VTV	Fri, Jul 29, 2005	56.98	57.00	56.56	56.56
377	AMEX	VTV	Thu, Jul 28, 2005	56.74	56.95	56.57	56.93
376	AMEX	VTV	Wed, Jul 27, 2005	56.54	56.63	56.35	56.60
375	AMEX	VTV	Tue, Jul 26, 2005	56.41	56.47	56.34	56.47
374	AMEX	VTV	Mon, Jul 25, 2005	56.64	56.75	56.29	56.37
373	AMEX	VTV	Fri, Jul 22, 2005	56.07	56.50	56.07	56.50
372	AMEX	VTV	Thu, Jul 21, 2005	56.49	56.50	56.05	56.08
371	AMEX	VTV	Wed, Jul 20, 2005	56.26	56.55	56.03	56.55
370	AMEX	VTV	Tue, Jul 19, 2005	56.22	56.36	56.07	56.36
369	AMEX	VTV	Mon, Jul 18, 2005	56.30	56.30	56.06	56.07
368	AMEX	VTV	Fri, Jul 15, 2005	56.27	56.40	56.21	56.38
367	AMEX	VTV	Thu, Jul 14, 2005	56.49	56.71	56.23	56.33
366	AMEX	VTV	Wed, Jul 13, 2005	56.01	56.33	56.01	56.30
365	AMEX	VTV	Tue, Jul 12, 2005	56.01	56.30	55.99	56.17
364	AMEX	VTV	Mon, Jul 11, 2005	55.80	56.10	55.80	56.10
363	AMEX	VTV	Fri, Jul 8, 2005	55.36	55.82	55.34	55.82
362	AMEX	VTV	Thu, Jul 7, 2005	54.64	55.24	54.41	55.24
361	AMEX	VTV	Wed, Jul 6, 2005	55.61	55.65	55.15	55.15
360	AMEX	VTV	Tue, Jul 5, 2005	55.12	55.66	55.00	55.59
359	AMEX	VTV	Fri, Jul 1, 2005	55.32	55.32	55.00	55.14
358	AMEX	VTV	Thu, Jun 30, 2005	55.43	55.43	54.88	55.15
357	AMEX	VTV	Wed, Jun 29, 2005	55.41	55.41	55.22	55.30
356	AMEX	VTV	Tue, Jun 28, 2005	55.05	55.32	55.05	55.30
355	AMEX	VTV	Mon, Jun 27, 2005	54.89	55.02	54.80	54.92
354	AMEX	VTV	Fri, Jun 24, 2005	55.62	55.62	55.20	55.28
353	AMEX	VTV	Thu, Jun 23, 2005	56.18	56.18	55.60	55.60
352	AMEX	VTV	Wed, Jun 22, 2005	56.41	56.42	55.98	56.07
351	AMEX	VTV	Tue, Jun 21, 2005	56.30	56.30	56.05	56.10
350	AMEX	VTV	Mon, Jun 20, 2005	56.21	56.36	56.02	56.32
349	AMEX	VTV	Fri, Jun 17, 2005	56.17	56.33	56.10	56.29
348	AMEX	VTV	Thu, Jun 16, 2005	55.70	55.96	55.65	55.95
347	AMEX	VTV	Wed, Jun 15, 2005	55.67	55.67	55.33	55.58
346	AMEX	VTV	Tue, Jun 14, 2005	55.28	55.59	55.28	55.48
345	AMEX	VTV	Mon, Jun 13, 2005	55.12	55.50	54.99	55.31
344	AMEX	VTV	Fri, Jun 10, 2005	55.25	55.25	54.96	55.12
343	AMEX	VTV	Thu, Jun 9, 2005	54.89	55.16	54.82	55.16
342	AMEX	VTV	Wed, Jun 8, 2005	55.18	55.27	54.82	54.92
341	AMEX	VTV	Tue, Jun 7, 2005	55.16	55.46	54.99	55.00
340	AMEX	VTV	Mon, Jun 6, 2005	54.96	55.03	54.77	54.97
339	AMEX	VTV	Fri, Jun 3, 2005	55.15	55.16	54.74	54.97
338	AMEX	VTV	Thu, Jun 2, 2005	54.95	55.20	54.95	55.18
337	AMEX	VTV	Wed, Jun 1, 2005	54.65	55.29	54.65	54.92
336	AMEX	VTV	Tue, May 31, 2005	54.88	54.89	54.61	54.72
335	AMEX	VTV	Fri, May 27, 2005	54.90	54.97	54.79	54.95
334	AMEX	VTV	Thu, May 26, 2005	54.73	54.80	54.68	54.78
333	AMEX	VTV	Wed, May 25, 2005	54.51	54.59	54.32	54.54
332	AMEX	VTV	Tue, May 24, 2005	54.70	54.75	54.50	54.72
331	AMEX	VTV	Mon, May 23, 2005	54.48	54.90	54.48	54.69
330	AMEX	VTV	Fri, May 20, 2005	54.50	54.59	54.33	54.56
329	AMEX	VTV	Thu, May 19, 2005	54.41	54.65	54.24	54.65
328	AMEX	VTV	Wed, May 18, 2005	54.21	54.44	54.10	54.35
327	AMEX	VTV	Tue, May 17, 2005	53.25	53.66	53.18	53.66
326	AMEX	VTV	Mon, May 16, 2005	52.95	53.38	52.90	53.32
325	AMEX	VTV	Fri, May 13, 2005	53.36	53.36	52.54	52.84
324	AMEX	VTV	Thu, May 12, 2005	54.10	54.10	53.30	53.35
323	AMEX	VTV	Wed, May 11, 2005	53.93	54.03	53.55	54.03
322	AMEX	VTV	Tue, May 10, 2005	54.15	54.15	53.69	53.83
321	AMEX	VTV	Mon, May 9, 2005	54.09	54.38	54.00	54.25
320	AMEX	VTV	Fri, May 6, 2005	54.38	54.38	54.10	54.15
319	AMEX	VTV	Thu, May 5, 2005	54.31	54.50	53.88	54.21
318	AMEX	VTV	Wed, May 4, 2005	53.83	54.32	53.67	54.32
317	AMEX	VTV	Tue, May 3, 2005	53.69	53.87	53.43	53.47
316	AMEX	VTV	Mon, May 2, 2005	53.62	53.72	53.36	53.70
315	AMEX	VTV	Fri, Apr 29, 2005	53.13	53.39	52.79	53.39
314	AMEX	VTV	Thu, Apr 28, 2005	53.35	53.35	52.80	52.80
313	AMEX	VTV	Wed, Apr 27, 2005	53.13	53.63	52.90	53.37
312	AMEX	VTV	Tue, Apr 26, 2005	53.67	53.77	53.30	53.30
311	AMEX	VTV	Mon, Apr 25, 2005	53.58	53.76	53.50	53.72
310	AMEX	VTV	Fri, Apr 22, 2005	53.34	53.49	53.00	53.00
309	AMEX	VTV	Thu, Apr 21, 2005	52.92	53.37	52.66	53.36
308	AMEX	VTV	Wed, Apr 20, 2005	53.21	53.21	52.44	52.49
307	AMEX	VTV	Tue, Apr 19, 2005	53.14	53.43	53.10	53.43
306	AMEX	VTV	Mon, Apr 18, 2005	52.67	52.90	52.43	52.75
305	AMEX	VTV	Fri, Apr 15, 2005	53.35	53.48	52.56	52.59
304	AMEX	VTV	Thu, Apr 14, 2005	53.98	53.98	53.46	53.47
303	AMEX	VTV	Wed, Apr 13, 2005	54.46	54.57	53.90	53.98
302	AMEX	VTV	Tue, Apr 12, 2005	54.14	54.75	53.88	54.62
301	AMEX	VTV	Mon, Apr 11, 2005	54.40	54.40	54.22	54.36
300	AMEX	VTV	Fri, Apr 8, 2005	54.61	54.65	54.29	54.29
299	AMEX	VTV	Thu, Apr 7, 2005	54.61	54.75	54.58	54.68
298	AMEX	VTV	Wed, Apr 6, 2005	54.40	54.61	54.35	54.45
297	AMEX	VTV	Tue, Apr 5, 2005	54.24	54.30	54.13	54.20
296	AMEX	VTV	Mon, Apr 4, 2005	54.13	54.15	53.75	54.13
295	AMEX	VTV	Fri, Apr 1, 2005	54.64	54.81	53.89	54.08
294	AMEX	VTV	Thu, Mar 31, 2005	54.29	54.39	54.21	54.25
293	AMEX	VTV	Wed, Mar 30, 2005	53.66	54.05	53.59	54.05
292	AMEX	VTV	Tue, Mar 29, 2005	53.60	53.96	53.32	53.32
291	AMEX	VTV	Mon, Mar 28, 2005	53.83	53.98	53.78	53.78
290	AMEX	VTV	Thu, Mar 24, 2005	53.95	54.01	53.66	53.66
289	AMEX	VTV	Wed, Mar 23, 2005	54.05	54.17	53.87	54.02
288	AMEX	VTV	Tue, Mar 22, 2005	54.91	55.06	54.11	54.13
287	AMEX	VTV	Mon, Mar 21, 2005	55.05	55.05	54.49	54.78
286	AMEX	VTV	Fri, Mar 18, 2005	55.08	55.10	54.66	55.04
285	AMEX	VTV	Thu, Mar 17, 2005	54.89	55.15	54.86	55.05
284	AMEX	VTV	Wed, Mar 16, 2005	55.24	55.24	54.81	54.91
283	AMEX	VTV	Tue, Mar 15, 2005	55.95	55.96	55.42	55.42
282	AMEX	VTV	Mon, Mar 14, 2005	55.52	55.71	55.38	55.68
281	AMEX	VTV	Fri, Mar 11, 2005	55.63	55.69	55.28	55.39
280	AMEX	VTV	Thu, Mar 10, 2005	55.62	55.63	55.27	55.58
279	AMEX	VTV	Wed, Mar 9, 2005	56.20	56.20	55.51	55.51
278	AMEX	VTV	Tue, Mar 8, 2005	56.38	56.39	56.12	56.19
277	AMEX	VTV	Mon, Mar 7, 2005	56.30	56.54	56.30	56.50
276	AMEX	VTV	Fri, Mar 4, 2005	55.99	56.49	55.99	56.32
275	AMEX	VTV	Thu, Mar 3, 2005	55.84	55.94	55.45	55.79
274	AMEX	VTV	Wed, Mar 2, 2005	55.52	55.90	55.52	55.62
273	AMEX	VTV	Tue, Mar 1, 2005	55.65	55.73	55.59	55.73
272	AMEX	VTV	Mon, Feb 28, 2005	55.70	55.70	55.22	55.50
271	AMEX	VTV	Fri, Feb 25, 2005	55.21	55.79	55.19	55.79
270	AMEX	VTV	Thu, Feb 24, 2005	54.68	55.05	54.68	55.05
269	AMEX	VTV	Wed, Feb 23, 2005	54.52	54.74	54.38	54.71
268	AMEX	VTV	Tue, Feb 22, 2005	55.00	55.00	54.27	54.34
267	AMEX	VTV	Fri, Feb 18, 2005	54.92	55.09	54.92	55.09
266	AMEX	VTV	Thu, Feb 17, 2005	55.29	55.34	55.11	55.11
265	AMEX	VTV	Wed, Feb 16, 2005	55.28	55.52	55.18	55.50
264	AMEX	VTV	Tue, Feb 15, 2005	55.29	55.45	55.26	55.39
263	AMEX	VTV	Mon, Feb 14, 2005	55.26	55.30	55.13	55.30
262	AMEX	VTV	Fri, Feb 11, 2005	54.94	55.28	54.75	55.20
261	AMEX	VTV	Thu, Feb 10, 2005	54.85	54.92	54.71	54.89
260	AMEX	VTV	Wed, Feb 9, 2005	55.04	55.04	54.70	54.77
259	AMEX	VTV	Tue, Feb 8, 2005	54.75	55.03	54.75	54.94
258	AMEX	VTV	Mon, Feb 7, 2005	54.97	55.00	54.85	54.95
257	AMEX	VTV	Fri, Feb 4, 2005	54.39	54.79	54.39	54.79
256	AMEX	VTV	Thu, Feb 3, 2005	54.30	54.35	54.18	54.31
255	AMEX	VTV	Wed, Feb 2, 2005	54.20	54.41	54.20	54.41
254	AMEX	VTV	Tue, Feb 1, 2005	53.60	54.19	53.60	54.15
253	AMEX	VTV	Mon, Jan 31, 2005	53.55	53.69	53.48	53.66
252	AMEX	VTV	Fri, Jan 28, 2005	53.41	53.41	53.00	53.00
251	AMEX	VTV	Thu, Jan 27, 2005	53.18	53.51	53.18	53.36
250	AMEX	VTV	Wed, Jan 26, 2005	53.31	53.39	53.15	53.39
249	AMEX	VTV	Tue, Jan 25, 2005	53.38	53.38	53.20	53.20
248	AMEX	VTV	Mon, Jan 24, 2005	53.31	53.43	53.12	53.12
247	AMEX	VTV	Fri, Jan 21, 2005	53.57	53.57	53.06	53.06
246	AMEX	VTV	Thu, Jan 20, 2005	53.43	53.59	53.24	53.36
245	AMEX	VTV	Wed, Jan 19, 2005	54.20	54.20	53.72	53.72
244	AMEX	VTV	Tue, Jan 18, 2005	53.52	54.09	53.44	54.06
243	AMEX	VTV	Fri, Jan 14, 2005	53.38	53.57	53.28	53.53
242	AMEX	VTV	Thu, Jan 13, 2005	53.53	53.65	53.16	53.16
241	AMEX	VTV	Wed, Jan 12, 2005	53.32	53.56	53.06	53.56
240	AMEX	VTV	Tue, Jan 11, 2005	53.39	53.59	53.35	53.45
239	AMEX	VTV	Mon, Jan 10, 2005	53.64	53.94	53.48	53.67
238	AMEX	VTV	Fri, Jan 7, 2005	53.96	53.96	53.48	53.66
237	AMEX	VTV	Thu, Jan 6, 2005	53.50	53.86	53.50	53.77
236	AMEX	VTV	Wed, Jan 5, 2005	53.79	53.88	53.50	53.50
235	AMEX	VTV	Tue, Jan 4, 2005	54.38	54.47	53.70	53.74
234	AMEX	VTV	Mon, Jan 3, 2005	55.01	55.01	54.23	54.23
233	AMEX	VTV	Fri, Dec 31, 2004	54.86	54.97	54.74	54.75
232	AMEX	VTV	Thu, Dec 30, 2004	54.88	54.95	54.73	54.75
231	AMEX	VTV	Wed, Dec 29, 2004	54.97	54.97	54.70	54.78
230	AMEX	VTV	Tue, Dec 28, 2004	54.69	54.85	54.69	54.83
229	AMEX	VTV	Mon, Dec 27, 2004	55.00	56.03	54.54	54.54
228	AMEX	VTV	Thu, Dec 23, 2004	55.25	55.25	55.13	55.19
227	AMEX	VTV	Wed, Dec 22, 2004	55.11	55.19	55.00	55.11
226	AMEX	VTV	Tue, Dec 21, 2004	54.56	54.72	54.54	54.72
225	AMEX	VTV	Mon, Dec 20, 2004	54.42	54.71	54.42	54.46
224	AMEX	VTV	Fri, Dec 17, 2004	54.25	54.49	54.25	54.41
223	AMEX	VTV	Thu, Dec 16, 2004	54.55	54.67	54.34	54.48
222	AMEX	VTV	Wed, Dec 15, 2004	54.55	54.73	54.51	54.73
221	AMEX	VTV	Tue, Dec 14, 2004	54.30	54.53	54.27	54.47
220	AMEX	VTV	Mon, Dec 13, 2004	54.13	54.27	53.94	54.27
219	AMEX	VTV	Fri, Dec 10, 2004	53.71	53.79	53.64	53.67
218	AMEX	VTV	Thu, Dec 9, 2004	53.25	53.66	53.08	53.66
217	AMEX	VTV	Wed, Dec 8, 2004	53.25	53.47	53.25	53.47
216	AMEX	VTV	Tue, Dec 7, 2004	53.71	53.80	53.30	53.37
215	AMEX	VTV	Mon, Dec 6, 2004	53.80	53.86	53.64	53.78
214	AMEX	VTV	Fri, Dec 3, 2004	53.74	53.99	53.64	53.81
213	AMEX	VTV	Thu, Dec 2, 2004	53.94	53.94	53.73	53.79
212	AMEX	VTV	Wed, Dec 1, 2004	53.60	53.88	53.58	53.88
211	AMEX	VTV	Tue, Nov 30, 2004	53.27	53.37	53.25	53.33
210	AMEX	VTV	Mon, Nov 29, 2004	53.80	53.80	53.15	53.51
209	AMEX	VTV	Fri, Nov 26, 2004	53.65	53.71	53.60	53.60
208	AMEX	VTV	Wed, Nov 24, 2004	53.39	53.52	53.37	53.47
207	AMEX	VTV	Tue, Nov 23, 2004	53.22	53.30	53.06	53.23
206	AMEX	VTV	Mon, Nov 22, 2004	52.94	53.26	52.80	53.16
205	AMEX	VTV	Fri, Nov 19, 2004	53.39	53.39	52.82	52.83
204	AMEX	VTV	Thu, Nov 18, 2004	53.44	53.44	53.27	53.38
203	AMEX	VTV	Wed, Nov 17, 2004	53.40	53.58	53.40	53.43
202	AMEX	VTV	Tue, Nov 16, 2004	53.22	53.23	53.04	53.04
201	AMEX	VTV	Mon, Nov 15, 2004	53.42	53.43	53.21	53.27
200	AMEX	VTV	Fri, Nov 12, 2004	53.05	53.48	53.00	53.48
199	AMEX	VTV	Thu, Nov 11, 2004	52.76	53.07	52.70	53.07
198	AMEX	VTV	Wed, Nov 10, 2004	52.69	52.81	52.55	52.66
197	AMEX	VTV	Tue, Nov 9, 2004	52.50	52.65	52.44	52.54
196	AMEX	VTV	Mon, Nov 8, 2004	52.50	52.54	52.42	52.51
195	AMEX	VTV	Fri, Nov 5, 2004	52.63	52.76	52.33	52.57
194	AMEX	VTV	Thu, Nov 4, 2004	51.65	52.43	51.58	52.35
193	AMEX	VTV	Wed, Nov 3, 2004	51.77	51.77	51.32	51.40
192	AMEX	VTV	Tue, Nov 2, 2004	51.10	51.34	50.86	50.86
191	AMEX	VTV	Mon, Nov 1, 2004	51.03	51.07	50.88	50.96
190	AMEX	VTV	Fri, Oct 29, 2004	50.91	50.91	50.69	50.90
189	AMEX	VTV	Thu, Oct 28, 2004	50.62	50.83	50.44	50.83
188	AMEX	VTV	Wed, Oct 27, 2004	50.05	50.66	50.04	50.63
187	AMEX	VTV	Tue, Oct 26, 2004	49.65	50.13	49.54	50.07
186	AMEX	VTV	Mon, Oct 25, 2004	50.34	50.34	49.20	49.48
185	AMEX	VTV	Fri, Oct 22, 2004	49.83	49.86	49.50	49.55
184	AMEX	VTV	Thu, Oct 21, 2004	49.71	49.90	49.44	49.78
183	AMEX	VTV	Wed, Oct 20, 2004	49.67	49.72	49.30	49.72
182	AMEX	VTV	Tue, Oct 19, 2004	50.37	50.39	49.72	49.72
181	AMEX	VTV	Mon, Oct 18, 2004	50.17	50.32	49.91	50.30
180	AMEX	VTV	Fri, Oct 15, 2004	50.20	50.40	50.06	50.20
179	AMEX	VTV	Thu, Oct 14, 2004	50.40	50.40	49.94	50.00
178	AMEX	VTV	Wed, Oct 13, 2004	50.84	50.84	50.25	50.25
177	AMEX	VTV	Tue, Oct 12, 2004	50.58	50.90	50.58	50.81
176	AMEX	VTV	Mon, Oct 11, 2004	50.88	51.00	50.83	50.92
175	AMEX	VTV	Fri, Oct 8, 2004	50.95	51.19	50.78	50.81
174	AMEX	VTV	Thu, Oct 7, 2004	51.48	51.48	51.08	51.08
173	AMEX	VTV	Wed, Oct 6, 2004	51.15	51.38	51.13	51.38
172	AMEX	VTV	Tue, Oct 5, 2004	50.95	51.15	50.95	51.03
171	AMEX	VTV	Mon, Oct 4, 2004	51.20	51.24	51.01	51.01
170	AMEX	VTV	Fri, Oct 1, 2004	50.45	50.88	50.45	50.88
169	AMEX	VTV	Thu, Sep 30, 2004	49.98	50.15	49.98	50.12
168	AMEX	VTV	Wed, Sep 29, 2004	50.10	50.26	50.01	50.26
167	AMEX	VTV	Tue, Sep 28, 2004	49.94	50.26	49.94	50.21
166	AMEX	VTV	Mon, Sep 27, 2004	50.00	50.00	48.65	49.92
165	AMEX	VTV	Fri, Sep 24, 2004	50.26	50.49	50.26	50.45
164	AMEX	VTV	Thu, Sep 23, 2004	50.44	50.44	50.28	50.30
163	AMEX	VTV	Wed, Sep 22, 2004	50.64	50.74	50.55	50.59
162	AMEX	VTV	Tue, Sep 21, 2004	50.99	51.29	50.97	51.24
161	AMEX	VTV	Mon, Sep 20, 2004	51.06	51.06	50.84	50.85
160	AMEX	VTV	Fri, Sep 17, 2004	50.98	51.20	50.98	51.11
159	AMEX	VTV	Thu, Sep 16, 2004	50.85	50.94	50.85	50.87
158	AMEX	VTV	Wed, Sep 15, 2004	50.96	50.96	50.68	50.68
157	AMEX	VTV	Tue, Sep 14, 2004	50.97	50.97	50.84	50.92
156	AMEX	VTV	Mon, Sep 13, 2004	50.95	51.00	50.82	50.85
155	AMEX	VTV	Fri, Sep 10, 2004	50.78	50.94	50.58	50.90
154	AMEX	VTV	Thu, Sep 9, 2004	50.80	50.85	50.58	50.74
153	AMEX	VTV	Wed, Sep 8, 2004	50.87	50.92	50.72	50.76
152	AMEX	VTV	Tue, Sep 7, 2004	50.84	51.03	50.77	50.92
151	AMEX	VTV	Fri, Sep 3, 2004	50.68	50.68	50.50	50.56
150	AMEX	VTV	Thu, Sep 2, 2004	50.07	50.51	50.07	50.51
149	AMEX	VTV	Wed, Sep 1, 2004	50.05	50.11	49.99	49.99
148	AMEX	VTV	Tue, Aug 31, 2004	49.78	49.81	49.61	49.81
147	AMEX	VTV	Mon, Aug 30, 2004	49.96	49.96	49.80	49.80
146	AMEX	VTV	Fri, Aug 27, 2004	49.84	49.99	49.81	49.93
145	AMEX	VTV	Thu, Aug 26, 2004	49.78	49.86	49.73	49.86
144	AMEX	VTV	Wed, Aug 25, 2004	49.42	49.79	49.39	49.77
143	AMEX	VTV	Tue, Aug 24, 2004	49.54	49.54	49.28	49.38
142	AMEX	VTV	Mon, Aug 23, 2004	49.73	49.73	49.36	49.40
141	AMEX	VTV	Fri, Aug 20, 2004	49.30	49.62	49.30	49.62
140	AMEX	VTV	Thu, Aug 19, 2004	49.20	49.23	49.03	49.13
139	AMEX	VTV	Wed, Aug 18, 2004	48.72	49.02	48.71	49.02
138	AMEX	VTV	Tue, Aug 17, 2004	48.87	49.03	48.71	48.72
137	AMEX	VTV	Mon, Aug 16, 2004	48.09	48.71	48.09	48.71
136	AMEX	VTV	Fri, Aug 13, 2004	47.99	48.09	47.89	47.96
135	AMEX	VTV	Thu, Aug 12, 2004	48.36	48.36	47.90	48.02
134	AMEX	VTV	Wed, Aug 11, 2004	48.38	48.57	48.16	48.52
133	AMEX	VTV	Tue, Aug 10, 2004	48.05	48.34	48.05	48.34
132	AMEX	VTV	Mon, Aug 9, 2004	48.03	48.11	47.96	48.11
131	AMEX	VTV	Fri, Aug 6, 2004	48.20	48.25	47.81	47.87
130	AMEX	VTV	Thu, Aug 5, 2004	49.25	49.25	48.73	48.73
129	AMEX	VTV	Wed, Aug 4, 2004	49.08	49.27	48.97	49.27
128	AMEX	VTV	Tue, Aug 3, 2004	49.42	49.45	49.25	49.29
127	AMEX	VTV	Mon, Aug 2, 2004	49.11	49.45	49.03	49.42
126	AMEX	VTV	Fri, Jul 30, 2004	49.06	49.18	48.97	49.11
125	AMEX	VTV	Thu, Jul 29, 2004	49.15	49.24	49.00	49.24
124	AMEX	VTV	Wed, Jul 28, 2004	48.81	49.08	48.51	48.96
123	AMEX	VTV	Tue, Jul 27, 2004	48.48	48.80	48.48	48.80
122	AMEX	VTV	Mon, Jul 26, 2004	48.65	48.65	48.09	48.35
121	AMEX	VTV	Fri, Jul 23, 2004	48.45	48.59	48.30	48.49
120	AMEX	VTV	Thu, Jul 22, 2004	48.70	48.81	48.48	48.81
119	AMEX	VTV	Wed, Jul 21, 2004	49.53	49.53	48.76	48.76
118	AMEX	VTV	Tue, Jul 20, 2004	49.10	49.28	48.91	49.21
117	AMEX	VTV	Mon, Jul 19, 2004	49.10	49.16	48.95	49.08
116	AMEX	VTV	Fri, Jul 16, 2004	49.35	49.35	49.06	49.06
115	AMEX	VTV	Thu, Jul 15, 2004	49.30	49.36	49.11	49.20
114	AMEX	VTV	Wed, Jul 14, 2004	49.13	49.51	49.13	49.30
113	AMEX	VTV	Tue, Jul 13, 2004	49.32	49.32	49.16	49.31
112	AMEX	VTV	Mon, Jul 12, 2004	49.22	49.27	49.04	49.26
111	AMEX	VTV	Fri, Jul 9, 2004	49.22	49.22	49.08	49.08
110	AMEX	VTV	Thu, Jul 8, 2004	49.30	49.30	49.00	49.02
109	AMEX	VTV	Wed, Jul 7, 2004	49.35	49.35	49.17	49.32
108	AMEX	VTV	Tue, Jul 6, 2004	49.41	49.41	49.13	49.28
107	AMEX	VTV	Fri, Jul 2, 2004	49.33	49.53	49.33	49.48
106	AMEX	VTV	Thu, Jul 1, 2004	49.54	49.59	49.31	49.40
105	AMEX	VTV	Wed, Jun 30, 2004	49.72	49.86	49.58	49.86
104	AMEX	VTV	Tue, Jun 29, 2004	49.63	49.75	49.53	49.72
103	AMEX	VTV	Mon, Jun 28, 2004	49.88	49.98	49.59	49.60
102	AMEX	VTV	Fri, Jun 25, 2004	50.30	50.32	50.08	50.20
101	AMEX	VTV	Thu, Jun 24, 2004	50.36	50.36	50.19	50.19
100	AMEX	VTV	Wed, Jun 23, 2004	49.87	50.10	49.81	50.10
99	AMEX	VTV	Tue, Jun 22, 2004	49.50	49.85	49.50	49.85
98	AMEX	VTV	Mon, Jun 21, 2004	49.80	49.93	49.71	49.71
97	AMEX	VTV	Fri, Jun 18, 2004	49.86	49.96	49.79	49.79
96	AMEX	VTV	Thu, Jun 17, 2004	49.44	49.64	49.44	49.62
95	AMEX	VTV	Wed, Jun 16, 2004	49.39	49.61	49.39	49.61
94	AMEX	VTV	Tue, Jun 15, 2004	49.46	49.58	49.27	49.38
93	AMEX	VTV	Mon, Jun 14, 2004	49.24	49.24	49.05	49.10
92	AMEX	VTV	Thu, Jun 10, 2004	49.46	49.60	49.43	49.60
91	AMEX	VTV	Wed, Jun 9, 2004	49.65	49.65	49.37	49.41
90	AMEX	VTV	Tue, Jun 8, 2004	49.61	49.74	49.52	49.64
89	AMEX	VTV	Mon, Jun 7, 2004	49.29	49.73	49.29	49.73
88	AMEX	VTV	Fri, Jun 4, 2004	49.12	49.16	49.12	49.12
87	AMEX	VTV	Thu, Jun 3, 2004	48.90	49.09	48.86	48.89
86	AMEX	VTV	Wed, Jun 2, 2004	49.15	49.15	48.85	49.13
85	AMEX	VTV	Tue, Jun 1, 2004	48.77	48.95	48.74	48.93
84	AMEX	VTV	Fri, May 28, 2004	48.76	48.92	48.76	48.92
83	AMEX	VTV	Thu, May 27, 2004	48.89	49.01	48.70	48.90
82	AMEX	VTV	Wed, May 26, 2004	48.59	48.75	48.51	48.56
81	AMEX	VTV	Tue, May 25, 2004	47.83	48.60	47.70	48.60
80	AMEX	VTV	Mon, May 24, 2004	48.10	48.10	47.66	47.89
79	AMEX	VTV	Fri, May 21, 2004	47.80	47.95	47.70	47.72
78	AMEX	VTV	Thu, May 20, 2004	47.49	47.62	47.48	47.58
77	AMEX	VTV	Wed, May 19, 2004	47.99	48.15	47.53	47.55
76	AMEX	VTV	Tue, May 18, 2004	47.60	47.65	47.44	47.65
75	AMEX	VTV	Mon, May 17, 2004	47.42	47.43	47.13	47.31
74	AMEX	VTV	Fri, May 14, 2004	47.85	47.85	47.60	47.78
73	AMEX	VTV	Thu, May 13, 2004	47.60	48.00	47.60	47.65
72	AMEX	VTV	Wed, May 12, 2004	47.35	47.65	46.87	47.65
71	AMEX	VTV	Tue, May 11, 2004	47.39	47.46	47.33	47.44
70	AMEX	VTV	Mon, May 10, 2004	47.50	47.50	46.85	47.16
69	AMEX	VTV	Fri, May 7, 2004	48.65	48.65	47.89	47.89
68	AMEX	VTV	Thu, May 6, 2004	49.00	49.00	48.46	48.70
67	AMEX	VTV	Wed, May 5, 2004	49.15	49.20	49.08	49.14
66	AMEX	VTV	Tue, May 4, 2004	49.00	49.32	48.78	49.08
65	AMEX	VTV	Mon, May 3, 2004	48.56	48.90	48.56	48.90
64	AMEX	VTV	Fri, Apr 30, 2004	48.60	48.68	48.56	48.56
63	AMEX	VTV	Thu, Apr 29, 2004	49.10	49.10	48.41	48.41
62	AMEX	VTV	Wed, Apr 28, 2004	49.40	49.40	48.98	48.98
61	AMEX	VTV	Tue, Apr 27, 2004	49.73	49.79	49.58	49.58
60	AMEX	VTV	Mon, Apr 26, 2004	49.65	49.65	49.34	49.34
59	AMEX	VTV	Fri, Apr 23, 2004	49.60	49.60	49.36	49.55
58	AMEX	VTV	Thu, Apr 22, 2004	49.05	49.77	49.05	49.73
57	AMEX	VTV	Wed, Apr 21, 2004	48.97	49.00	48.57	49.00
56	AMEX	VTV	Tue, Apr 20, 2004	49.50	49.55	49.27	49.46
55	AMEX	VTV	Mon, Apr 19, 2004	49.40	49.40	49.16	49.32
54	AMEX	VTV	Fri, Apr 16, 2004	49.10	49.46	49.10	49.37
53	AMEX	VTV	Thu, Apr 15, 2004	49.25	49.25	48.85	49.11
52	AMEX	VTV	Wed, Apr 14, 2004	49.04	49.19	48.73	48.82
51	AMEX	VTV	Tue, Apr 13, 2004	50.08	50.08	49.27	49.27
50	AMEX	VTV	Mon, Apr 12, 2004	49.95	50.08	49.92	49.95
49	AMEX	VTV	Thu, Apr 8, 2004	50.00	50.12	49.65	49.77
48	AMEX	VTV	Wed, Apr 7, 2004	50.01	50.04	49.85	49.88
47	AMEX	VTV	Tue, Apr 6, 2004	50.07	50.13	49.99	50.13
46	AMEX	VTV	Mon, Apr 5, 2004	49.92	50.10	49.87	50.04
45	AMEX	VTV	Fri, Apr 2, 2004	50.10	50.10	49.68	49.70
44	AMEX	VTV	Thu, Apr 1, 2004	49.44	49.78	49.44	49.70
43	AMEX	VTV	Wed, Mar 31, 2004	49.42	49.50	49.30	49.40
42	AMEX	VTV	Tue, Mar 30, 2004	49.08	49.39	49.08	49.37
41	AMEX	VTV	Mon, Mar 29, 2004	48.83	49.14	48.83	49.04
40	AMEX	VTV	Fri, Mar 26, 2004	48.80	49.00	48.75	48.90
39	AMEX	VTV	Thu, Mar 25, 2004	48.32	48.66	48.32	48.66
38	AMEX	VTV	Wed, Mar 24, 2004	48.46	48.46	48.00	48.00
37	AMEX	VTV	Tue, Mar 23, 2004	48.68	48.68	48.43	48.46
36	AMEX	VTV	Mon, Mar 22, 2004	48.85	48.85	48.30	48.41
35	AMEX	VTV	Fri, Mar 19, 2004	49.60	49.61	49.20	49.20
34	AMEX	VTV	Thu, Mar 18, 2004	49.52	49.56	49.34	49.56
33	AMEX	VTV	Wed, Mar 17, 2004	49.42	49.73	49.40	49.69
32	AMEX	VTV	Tue, Mar 16, 2004	49.02	49.11	48.92	48.94
31	AMEX	VTV	Mon, Mar 15, 2004	49.21	49.21	48.78	48.78
30	AMEX	VTV	Fri, Mar 12, 2004	49.10	49.40	49.08	49.26
29	AMEX	VTV	Thu, Mar 11, 2004	49.40	49.61	48.94	48.94
28	AMEX	VTV	Wed, Mar 10, 2004	50.45	50.45	49.73	49.73
27	AMEX	VTV	Tue, Mar 9, 2004	50.72	50.72	50.37	50.51
26	AMEX	VTV	Mon, Mar 8, 2004	51.25	51.25	50.90	50.90
25	AMEX	VTV	Fri, Mar 5, 2004	51.08	51.21	50.98	51.15
24	AMEX	VTV	Thu, Mar 4, 2004	50.82	50.84	50.79	50.83
23	AMEX	VTV	Wed, Mar 3, 2004	50.62	50.79	50.50	50.72
22	AMEX	VTV	Tue, Mar 2, 2004	50.85	50.85	50.65	50.72
21	AMEX	VTV	Mon, Mar 1, 2004	50.75	50.94	50.71	50.94
20	AMEX	VTV	Fri, Feb 27, 2004	50.40	50.53	50.36	50.53
19	AMEX	VTV	Thu, Feb 26, 2004	50.18	50.30	50.08	50.24
18	AMEX	VTV	Wed, Feb 25, 2004	50.05	50.18	50.00	50.18
17	AMEX	VTV	Tue, Feb 24, 2004	49.99	50.14	49.80	49.80
16	AMEX	VTV	Mon, Feb 23, 2004	50.19	50.19	50.00	50.10
15	AMEX	VTV	Fri, Feb 20, 2004	50.40	50.40	49.76	50.14
14	AMEX	VTV	Thu, Feb 19, 2004	50.62	50.63	50.49	50.53
13	AMEX	VTV	Wed, Feb 18, 2004	50.50	50.54	50.35	50.35
12	AMEX	VTV	Tue, Feb 17, 2004	50.50	50.56	50.48	50.56
11	AMEX	VTV	Fri, Feb 13, 2004	50.31	50.31	50.16	50.19
10	AMEX	VTV	Thu, Feb 12, 2004	50.46	50.54	50.37	50.39
9	AMEX	VTV	Wed, Feb 11, 2004	50.00	50.59	49.91	50.59
8	AMEX	VTV	Tue, Feb 10, 2004	49.60	49.83	49.60	49.76
7	AMEX	VTV	Mon, Feb 9, 2004	49.80	49.85	49.66	49.66
6	AMEX	VTV	Fri, Feb 6, 2004	49.32	49.68	49.32	49.68
5	AMEX	VTV	Thu, Feb 5, 2004	49.12	49.29	49.09	49.19
4	AMEX	VTV	Wed, Feb 4, 2004	49.30	49.30	49.03	49.19
3	AMEX	VTV	Tue, Feb 3, 2004	49.52	49.52	49.40	49.40
2	AMEX	VTV	Mon, Feb 2, 2004	49.42	49.76	49.25	49.41
1	AMEX	VTV	Fri, Jan 30, 2004	49.45	49.45	49.25	49.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Value ETF AMEX:VTV 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