Vanguard Russell 2000 ETF NASDAQ:VTWO Historical Prices

Below are the 3380 trading days of historical prices for VTWO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3380	NASDAQ	VTWO	Tue, Mar 5, 2024	82.55	83.18	82.04	82.31
3379	NASDAQ	VTWO	Mon, Mar 4, 2024	83.65	83.94	83.01	83.10
3378	NASDAQ	VTWO	Fri, Mar 1, 2024	82.63	83.34	82.08	83.18
3377	NASDAQ	VTWO	Thu, Feb 29, 2024	82.90	83.23	81.82	82.25
3376	NASDAQ	VTWO	Wed, Feb 28, 2024	81.81	82.36	81.57	81.78
3375	NASDAQ	VTWO	Tue, Feb 27, 2024	82.03	82.51	81.84	82.41
3374	NASDAQ	VTWO	Mon, Feb 26, 2024	80.67	81.45	80.47	81.28
3373	NASDAQ	VTWO	Fri, Feb 23, 2024	80.64	81.25	80.23	80.77
3372	NASDAQ	VTWO	Thu, Feb 22, 2024	80.26	80.84	79.97	80.62
3371	NASDAQ	VTWO	Wed, Feb 21, 2024	79.85	80.13	79.36	79.96
3370	NASDAQ	VTWO	Tue, Feb 20, 2024	80.50	80.68	80.00	80.35
3369	NASDAQ	VTWO	Fri, Feb 16, 2024	81.67	82.29	81.27	81.46
3368	NASDAQ	VTWO	Thu, Feb 15, 2024	81.22	82.72	81.11	82.54
3367	NASDAQ	VTWO	Wed, Feb 14, 2024	79.86	80.72	79.30	80.48
3366	NASDAQ	VTWO	Tue, Feb 13, 2024	79.28	79.79	78.02	78.67
3365	NASDAQ	VTWO	Mon, Feb 12, 2024	80.74	82.24	80.74	82.00
3364	NASDAQ	VTWO	Fri, Feb 9, 2024	79.56	80.61	79.37	80.54
3363	NASDAQ	VTWO	Thu, Feb 8, 2024	78.12	79.32	77.87	79.27
3362	NASDAQ	VTWO	Wed, Feb 7, 2024	78.41	78.44	77.59	78.07
3361	NASDAQ	VTWO	Tue, Feb 6, 2024	77.44	78.29	77.18	78.21
3360	NASDAQ	VTWO	Mon, Feb 5, 2024	77.76	78.02	76.78	77.53
3359	NASDAQ	VTWO	Fri, Feb 2, 2024	78.06	78.98	77.73	78.55
3358	NASDAQ	VTWO	Thu, Feb 1, 2024	78.51	79.09	77.38	79.02
3357	NASDAQ	VTWO	Wed, Jan 31, 2024	79.65	80.37	77.87	77.90
3356	NASDAQ	VTWO	Tue, Jan 30, 2024	80.15	80.35	79.62	79.87
3355	NASDAQ	VTWO	Mon, Jan 29, 2024	79.24	80.55	78.82	80.54
3354	NASDAQ	VTWO	Fri, Jan 26, 2024	79.49	79.92	78.93	79.16
3353	NASDAQ	VTWO	Thu, Jan 25, 2024	79.63	79.83	78.54	79.11
3352	NASDAQ	VTWO	Wed, Jan 24, 2024	80.12	80.15	78.42	78.49
3351	NASDAQ	VTWO	Tue, Jan 23, 2024	80.08	80.22	78.77	79.13
3350	NASDAQ	VTWO	Mon, Jan 22, 2024	78.43	79.51	78.42	79.42
3349	NASDAQ	VTWO	Fri, Jan 19, 2024	77.27	77.89	76.44	77.78
3348	NASDAQ	VTWO	Thu, Jan 18, 2024	77.05	77.24	76.04	77.00
3347	NASDAQ	VTWO	Wed, Jan 17, 2024	76.01	76.73	75.77	76.54
3346	NASDAQ	VTWO	Tue, Jan 16, 2024	77.45	77.68	76.80	77.13
3345	NASDAQ	VTWO	Fri, Jan 12, 2024	79.13	79.58	77.83	78.07
3344	NASDAQ	VTWO	Thu, Jan 11, 2024	78.56	78.67	77.30	78.21
3343	NASDAQ	VTWO	Wed, Jan 10, 2024	78.67	78.91	77.99	78.79
3342	NASDAQ	VTWO	Tue, Jan 9, 2024	78.50	79.07	78.10	78.75
3341	NASDAQ	VTWO	Mon, Jan 8, 2024	78.06	79.55	77.67	79.54
3340	NASDAQ	VTWO	Fri, Jan 5, 2024	77.85	78.94	77.68	78.09
3339	NASDAQ	VTWO	Thu, Jan 4, 2024	78.39	78.90	78.25	78.31
3338	NASDAQ	VTWO	Wed, Jan 3, 2024	79.74	79.84	78.27	78.42
3337	NASDAQ	VTWO	Tue, Jan 2, 2024	80.53	81.41	80.15	80.60
3336	NASDAQ	VTWO	Fri, Dec 29, 2023	82.18	82.40	81.08	81.10
3335	NASDAQ	VTWO	Thu, Dec 28, 2023	82.39	82.86	82.11	82.37
3334	NASDAQ	VTWO	Wed, Dec 27, 2023	82.59	82.98	82.16	82.70
3333	NASDAQ	VTWO	Tue, Dec 26, 2023	81.69	82.62	81.47	82.40
3332	NASDAQ	VTWO	Fri, Dec 22, 2023	81.16	81.92	80.88	81.38
3331	NASDAQ	VTWO	Thu, Dec 21, 2023	80.20	80.71	79.79	80.68
3330	NASDAQ	VTWO	Wed, Dec 20, 2023	80.73	81.64	79.25	79.28
3329	NASDAQ	VTWO	Tue, Dec 19, 2023	79.89	81.00	79.70	80.89
3328	NASDAQ	VTWO	Mon, Dec 18, 2023	80.05	80.37	79.55	79.69
3327	NASDAQ	VTWO	Fri, Dec 15, 2023	80.46	80.68	79.26	79.66
3326	NASDAQ	VTWO	Thu, Dec 14, 2023	79.61	80.89	79.47	80.33
3325	NASDAQ	VTWO	Wed, Dec 13, 2023	75.66	78.30	75.09	78.28
3324	NASDAQ	VTWO	Tue, Dec 12, 2023	75.58	75.87	74.97	75.61
3323	NASDAQ	VTWO	Mon, Dec 11, 2023	75.48	75.82	75.17	75.68
3322	NASDAQ	VTWO	Fri, Dec 8, 2023	74.87	75.89	74.74	75.51
3321	NASDAQ	VTWO	Thu, Dec 7, 2023	74.50	75.02	74.15	74.98
3320	NASDAQ	VTWO	Wed, Dec 6, 2023	75.07	75.98	74.32	74.36
3319	NASDAQ	VTWO	Tue, Dec 5, 2023	75.24	75.24	74.40	74.57
3318	NASDAQ	VTWO	Mon, Dec 4, 2023	74.44	75.61	74.40	75.58
3317	NASDAQ	VTWO	Fri, Dec 1, 2023	72.47	74.87	72.07	74.79
3316	NASDAQ	VTWO	Thu, Nov 30, 2023	72.78	73.03	72.30	72.61
3315	NASDAQ	VTWO	Wed, Nov 29, 2023	72.59	73.48	72.26	72.36
3314	NASDAQ	VTWO	Tue, Nov 28, 2023	72.20	72.45	71.66	71.98
3313	NASDAQ	VTWO	Mon, Nov 27, 2023	72.18	72.43	71.68	72.29
3312	NASDAQ	VTWO	Fri, Nov 24, 2023	72.01	72.68	71.91	72.49
3311	NASDAQ	VTWO	Wed, Nov 22, 2023	72.04	72.52	71.75	72.04
3310	NASDAQ	VTWO	Tue, Nov 21, 2023	72.08	72.18	71.56	71.59
3309	NASDAQ	VTWO	Mon, Nov 20, 2023	72.20	72.64	71.88	72.50
3308	NASDAQ	VTWO	Fri, Nov 17, 2023	71.75	72.23	71.62	72.07
3307	NASDAQ	VTWO	Thu, Nov 16, 2023	71.97	72.23	70.84	71.18
3306	NASDAQ	VTWO	Wed, Nov 15, 2023	72.16	73.49	72.01	72.28
3305	NASDAQ	VTWO	Tue, Nov 14, 2023	70.43	72.14	70.43	72.13
3304	NASDAQ	VTWO	Mon, Nov 13, 2023	68.03	68.63	67.74	68.40
3303	NASDAQ	VTWO	Fri, Nov 10, 2023	68.02	68.61	67.45	68.38
3302	NASDAQ	VTWO	Thu, Nov 9, 2023	69.11	69.15	67.52	67.64
3301	NASDAQ	VTWO	Wed, Nov 8, 2023	69.42	69.59	68.47	68.70
3300	NASDAQ	VTWO	Tue, Nov 7, 2023	69.38	69.77	68.98	69.51
3299	NASDAQ	VTWO	Mon, Nov 6, 2023	70.56	70.65	69.32	69.71
3298	NASDAQ	VTWO	Fri, Nov 3, 2023	69.89	71.03	69.89	70.53
3297	NASDAQ	VTWO	Thu, Nov 2, 2023	67.82	68.75	67.67	68.70
3296	NASDAQ	VTWO	Wed, Nov 1, 2023	66.52	66.97	65.97	66.90
3295	NASDAQ	VTWO	Tue, Oct 31, 2023	66.08	66.72	65.86	66.57
3294	NASDAQ	VTWO	Mon, Oct 30, 2023	66.22	66.64	65.49	65.97
3293	NASDAQ	VTWO	Fri, Oct 27, 2023	66.54	66.66	65.39	65.62
3292	NASDAQ	VTWO	Thu, Oct 26, 2023	66.42	67.03	66.00	66.41
3291	NASDAQ	VTWO	Wed, Oct 25, 2023	66.75	66.97	66.10	66.23
3290	NASDAQ	VTWO	Tue, Oct 24, 2023	67.36	67.79	66.90	67.31
3289	NASDAQ	VTWO	Mon, Oct 23, 2023	67.00	67.72	66.59	66.76
3288	NASDAQ	VTWO	Fri, Oct 20, 2023	68.21	68.31	67.31	67.34
3287	NASDAQ	VTWO	Thu, Oct 19, 2023	69.10	69.62	68.10	68.21
3286	NASDAQ	VTWO	Wed, Oct 18, 2023	70.24	70.24	69.16	69.30
3285	NASDAQ	VTWO	Tue, Oct 17, 2023	69.55	71.35	69.52	70.78
3284	NASDAQ	VTWO	Mon, Oct 16, 2023	69.41	70.11	69.17	69.96
3283	NASDAQ	VTWO	Fri, Oct 13, 2023	69.70	69.82	68.63	68.85
3282	NASDAQ	VTWO	Thu, Oct 12, 2023	71.13	71.13	69.06	69.47
3281	NASDAQ	VTWO	Wed, Oct 11, 2023	71.24	71.68	70.53	71.03
3280	NASDAQ	VTWO	Tue, Oct 10, 2023	70.48	71.59	70.48	71.15
3279	NASDAQ	VTWO	Mon, Oct 9, 2023	69.48	70.59	69.48	70.38
3278	NASDAQ	VTWO	Fri, Oct 6, 2023	68.91	70.32	68.55	69.96
3277	NASDAQ	VTWO	Thu, Oct 5, 2023	69.05	69.51	68.73	69.33
3276	NASDAQ	VTWO	Wed, Oct 4, 2023	69.11	69.39	68.38	69.22
3275	NASDAQ	VTWO	Tue, Oct 3, 2023	69.94	70.16	68.89	69.21
3274	NASDAQ	VTWO	Mon, Oct 2, 2023	71.32	71.48	70.03	70.37
3273	NASDAQ	VTWO	Fri, Sep 29, 2023	72.38	72.44	71.24	71.44
3272	NASDAQ	VTWO	Thu, Sep 28, 2023	71.20	72.22	71.18	71.85
3271	NASDAQ	VTWO	Wed, Sep 27, 2023	70.94	71.55	70.56	71.19
3270	NASDAQ	VTWO	Tue, Sep 26, 2023	71.01	71.59	70.48	70.52
3269	NASDAQ	VTWO	Mon, Sep 25, 2023	70.73	71.58	70.65	71.45
3268	NASDAQ	VTWO	Fri, Sep 22, 2023	71.48	71.79	71.07	71.10
3267	NASDAQ	VTWO	Thu, Sep 21, 2023	71.86	71.96	71.28	71.30
3266	NASDAQ	VTWO	Wed, Sep 20, 2023	73.75	74.18	72.72	72.72
3265	NASDAQ	VTWO	Tue, Sep 19, 2023	73.82	74.11	73.21	73.46
3264	NASDAQ	VTWO	Mon, Sep 18, 2023	74.27	74.30	73.74	73.74
3263	NASDAQ	VTWO	Fri, Sep 15, 2023	74.70	74.81	73.89	74.23
3262	NASDAQ	VTWO	Thu, Sep 14, 2023	74.60	75.22	74.49	75.01
3261	NASDAQ	VTWO	Wed, Sep 13, 2023	74.57	74.73	73.74	73.98
3260	NASDAQ	VTWO	Tue, Sep 12, 2023	74.42	74.92	74.29	74.48
3259	NASDAQ	VTWO	Mon, Sep 11, 2023	74.51	74.51	74.51	74.51
3258	NASDAQ	VTWO	Fri, Sep 8, 2023	74.62	74.73	74.16	74.38
3257	NASDAQ	VTWO	Thu, Sep 7, 2023	74.82	74.92	74.22	74.56
3256	NASDAQ	VTWO	Wed, Sep 6, 2023	75.62	76.04	74.84	75.27
3255	NASDAQ	VTWO	Tue, Sep 5, 2023	76.68	76.77	75.51	75.55
3254	NASDAQ	VTWO	Fri, Sep 1, 2023	76.87	77.57	76.76	77.14
3253	NASDAQ	VTWO	Thu, Aug 31, 2023	76.52	76.91	76.22	76.22
3252	NASDAQ	VTWO	Wed, Aug 30, 2023	75.89	76.66	75.76	76.40
3251	NASDAQ	VTWO	Tue, Aug 29, 2023	75.03	76.16	74.63	76.07
3250	NASDAQ	VTWO	Mon, Aug 28, 2023	74.74	75.48	74.74	75.03
3249	NASDAQ	VTWO	Fri, Aug 25, 2023	74.44	74.79	73.42	74.39
3248	NASDAQ	VTWO	Thu, Aug 24, 2023	74.90	75.32	74.07	74.09
3247	NASDAQ	VTWO	Wed, Aug 23, 2023	74.38	75.23	74.16	75.08
3246	NASDAQ	VTWO	Tue, Aug 22, 2023	74.80	75.00	74.08	74.33
3245	NASDAQ	VTWO	Mon, Aug 21, 2023	74.68	74.89	74.02	74.53
3244	NASDAQ	VTWO	Fri, Aug 18, 2023	73.67	74.88	73.56	74.67
3243	NASDAQ	VTWO	Thu, Aug 17, 2023	75.33	75.49	74.25	74.26
3242	NASDAQ	VTWO	Wed, Aug 16, 2023	76.02	76.43	75.12	75.12
3241	NASDAQ	VTWO	Tue, Aug 15, 2023	76.60	76.64	76.01	76.06
3240	NASDAQ	VTWO	Mon, Aug 14, 2023	76.77	77.08	76.24	77.07
3239	NASDAQ	VTWO	Fri, Aug 11, 2023	76.78	77.47	76.70	77.22
3238	NASDAQ	VTWO	Thu, Aug 10, 2023	77.72	78.45	76.77	77.09
3237	NASDAQ	VTWO	Wed, Aug 9, 2023	77.96	77.96	77.11	77.42
3236	NASDAQ	VTWO	Tue, Aug 8, 2023	77.65	78.12	77.01	78.07
3235	NASDAQ	VTWO	Mon, Aug 7, 2023	78.66	78.81	77.88	78.54
3234	NASDAQ	VTWO	Fri, Aug 4, 2023	78.76	79.32	78.30	78.50
3233	NASDAQ	VTWO	Thu, Aug 3, 2023	78.53	79.07	78.05	78.64
3232	NASDAQ	VTWO	Wed, Aug 2, 2023	79.05	79.25	78.47	78.85
3231	NASDAQ	VTWO	Tue, Aug 1, 2023	79.79	80.00	79.14	79.94
3230	NASDAQ	VTWO	Mon, Jul 31, 2023	79.59	80.33	79.59	80.31
3229	NASDAQ	VTWO	Fri, Jul 28, 2023	79.21	79.59	79.02	79.40
3228	NASDAQ	VTWO	Thu, Jul 27, 2023	79.87	79.98	78.08	78.38
3227	NASDAQ	VTWO	Wed, Jul 26, 2023	78.72	79.68	78.69	79.41
3226	NASDAQ	VTWO	Tue, Jul 25, 2023	78.63	79.30	78.58	78.79
3225	NASDAQ	VTWO	Mon, Jul 24, 2023	78.65	79.32	78.42	78.78
3224	NASDAQ	VTWO	Fri, Jul 21, 2023	79.36	79.45	78.47	78.54
3223	NASDAQ	VTWO	Thu, Jul 20, 2023	79.61	79.62	78.53	78.87
3222	NASDAQ	VTWO	Wed, Jul 19, 2023	79.48	79.87	79.19	79.55
3221	NASDAQ	VTWO	Tue, Jul 18, 2023	78.27	79.35	78.20	79.23
3220	NASDAQ	VTWO	Mon, Jul 17, 2023	77.31	78.52	77.24	78.21
3219	NASDAQ	VTWO	Fri, Jul 14, 2023	78.10	78.10	76.89	77.42
3218	NASDAQ	VTWO	Thu, Jul 13, 2023	77.77	78.25	77.49	78.16
3217	NASDAQ	VTWO	Wed, Jul 12, 2023	77.90	77.98	77.32	77.52
3216	NASDAQ	VTWO	Tue, Jul 11, 2023	76.17	76.79	75.84	76.67
3215	NASDAQ	VTWO	Mon, Jul 10, 2023	74.58	75.98	74.42	75.97
3214	NASDAQ	VTWO	Fri, Jul 7, 2023	73.92	75.33	73.92	74.70
3213	NASDAQ	VTWO	Thu, Jul 6, 2023	74.18	74.20	73.01	73.83
3212	NASDAQ	VTWO	Wed, Jul 5, 2023	75.62	75.62	74.90	75.05
3211	NASDAQ	VTWO	Mon, Jul 3, 2023	75.54	76.28	75.43	75.93
3210	NASDAQ	VTWO	Fri, Jun 30, 2023	76.04	76.12	75.51	75.62
3209	NASDAQ	VTWO	Thu, Jun 29, 2023	74.58	75.56	74.51	75.40
3208	NASDAQ	VTWO	Wed, Jun 28, 2023	73.93	74.49	73.60	74.46
3207	NASDAQ	VTWO	Tue, Jun 27, 2023	73.21	74.31	72.90	74.07
3206	NASDAQ	VTWO	Mon, Jun 26, 2023	72.89	73.80	72.85	73.03
3205	NASDAQ	VTWO	Fri, Jun 23, 2023	72.97	73.65	72.71	72.85
3204	NASDAQ	VTWO	Thu, Jun 22, 2023	74.64	74.64	73.92	74.26
3203	NASDAQ	VTWO	Wed, Jun 21, 2023	74.72	75.30	74.38	74.85
3202	NASDAQ	VTWO	Tue, Jun 20, 2023	75.00	75.16	74.45	74.99
3201	NASDAQ	VTWO	Fri, Jun 16, 2023	76.12	76.36	74.98	75.24
3200	NASDAQ	VTWO	Thu, Jun 15, 2023	74.97	75.95	74.91	75.92
3199	NASDAQ	VTWO	Wed, Jun 14, 2023	76.31	76.64	74.75	75.33
3198	NASDAQ	VTWO	Tue, Jun 13, 2023	75.54	76.53	75.46	76.12
3197	NASDAQ	VTWO	Mon, Jun 12, 2023	75.02	75.60	74.62	75.27
3196	NASDAQ	VTWO	Fri, Jun 9, 2023	75.50	75.58	74.72	74.91
3195	NASDAQ	VTWO	Thu, Jun 8, 2023	75.63	75.88	74.90	75.52
3194	NASDAQ	VTWO	Wed, Jun 7, 2023	74.94	76.06	74.94	75.84
3193	NASDAQ	VTWO	Tue, Jun 6, 2023	72.30	74.70	72.30	74.43
3192	NASDAQ	VTWO	Mon, Jun 5, 2023	73.24	73.26	72.08	72.52
3191	NASDAQ	VTWO	Fri, Jun 2, 2023	71.92	73.54	71.69	73.50
3190	NASDAQ	VTWO	Thu, Jun 1, 2023	70.19	71.19	69.87	70.95
3189	NASDAQ	VTWO	Wed, May 31, 2023	70.58	71.10	69.63	70.16
3188	NASDAQ	VTWO	Tue, May 30, 2023	71.39	71.71	70.60	70.92
3187	NASDAQ	VTWO	Fri, May 26, 2023	70.43	71.26	70.30	71.14
3186	NASDAQ	VTWO	Thu, May 25, 2023	70.81	70.90	69.76	70.37
3185	NASDAQ	VTWO	Wed, May 24, 2023	71.32	71.39	70.56	70.91
3184	NASDAQ	VTWO	Tue, May 23, 2023	71.87	72.91	71.66	71.70
3183	NASDAQ	VTWO	Mon, May 22, 2023	71.36	72.31	71.11	71.99
3182	NASDAQ	VTWO	Fri, May 19, 2023	72.11	72.13	70.80	71.11
3181	NASDAQ	VTWO	Thu, May 18, 2023	70.91	71.73	70.71	71.59
3180	NASDAQ	VTWO	Wed, May 17, 2023	70.05	71.28	69.55	71.19
3179	NASDAQ	VTWO	Tue, May 16, 2023	70.13	70.18	69.58	69.60
3178	NASDAQ	VTWO	Mon, May 15, 2023	70.00	70.96	69.81	70.62
3177	NASDAQ	VTWO	Fri, May 12, 2023	70.14	70.36	69.34	69.76
3176	NASDAQ	VTWO	Thu, May 11, 2023	69.97	70.19	69.52	69.89
3175	NASDAQ	VTWO	Wed, May 10, 2023	71.07	71.07	69.77	70.45
3174	NASDAQ	VTWO	Tue, May 9, 2023	69.87	70.38	69.55	70.09
3173	NASDAQ	VTWO	Mon, May 8, 2023	70.78	70.89	69.93	70.28
3172	NASDAQ	VTWO	Fri, May 5, 2023	69.99	70.72	69.93	70.48
3171	NASDAQ	VTWO	Thu, May 4, 2023	69.21	69.29	68.18	68.85
3170	NASDAQ	VTWO	Wed, May 3, 2023	69.57	70.97	69.56	69.63
3169	NASDAQ	VTWO	Tue, May 2, 2023	70.46	70.46	68.64	69.35
3168	NASDAQ	VTWO	Mon, May 1, 2023	70.69	71.62	70.60	70.82
3167	NASDAQ	VTWO	Fri, Apr 28, 2023	69.99	71.01	69.94	70.78
3166	NASDAQ	VTWO	Thu, Apr 27, 2023	69.47	70.20	69.06	70.13
3165	NASDAQ	VTWO	Wed, Apr 26, 2023	69.57	70.03	69.09	69.26
3164	NASDAQ	VTWO	Tue, Apr 25, 2023	70.94	71.06	69.90	69.92
3163	NASDAQ	VTWO	Mon, Apr 24, 2023	71.64	72.06	71.29	71.67
3162	NASDAQ	VTWO	Fri, Apr 21, 2023	71.80	71.87	71.03	71.72
3161	NASDAQ	VTWO	Thu, Apr 20, 2023	71.54	72.06	71.30	71.63
3160	NASDAQ	VTWO	Wed, Apr 19, 2023	71.51	72.21	71.31	72.04
3159	NASDAQ	VTWO	Tue, Apr 18, 2023	72.53	72.55	71.47	71.88
3158	NASDAQ	VTWO	Mon, Apr 17, 2023	71.47	72.23	71.41	72.21
3157	NASDAQ	VTWO	Fri, Apr 14, 2023	71.98	72.37	70.82	71.30
3156	NASDAQ	VTWO	Thu, Apr 13, 2023	71.23	72.15	71.05	71.95
3155	NASDAQ	VTWO	Wed, Apr 12, 2023	72.23	72.24	70.92	71.03
3154	NASDAQ	VTWO	Tue, Apr 11, 2023	71.30	71.87	71.13	71.54
3153	NASDAQ	VTWO	Mon, Apr 10, 2023	69.89	71.02	69.88	71.00
3152	NASDAQ	VTWO	Thu, Apr 6, 2023	70.15	70.45	69.75	70.25
3151	NASDAQ	VTWO	Wed, Apr 5, 2023	70.39	70.61	69.70	70.12
3150	NASDAQ	VTWO	Tue, Apr 4, 2023	72.25	72.33	70.41	70.81
3149	NASDAQ	VTWO	Mon, Apr 3, 2023	72.28	72.61	71.29	72.08
3148	NASDAQ	VTWO	Fri, Mar 31, 2023	71.25	72.15	71.24	72.08
3147	NASDAQ	VTWO	Thu, Mar 30, 2023	71.44	71.61	70.47	70.76
3146	NASDAQ	VTWO	Wed, Mar 29, 2023	70.83	70.89	70.27	70.88
3145	NASDAQ	VTWO	Tue, Mar 28, 2023	69.91	70.46	69.76	70.08
3144	NASDAQ	VTWO	Mon, Mar 27, 2023	70.21	70.54	69.62	70.20
3143	NASDAQ	VTWO	Fri, Mar 24, 2023	68.15	69.50	67.66	69.37
3142	NASDAQ	VTWO	Thu, Mar 23, 2023	69.57	70.42	68.16	68.74
3141	NASDAQ	VTWO	Wed, Mar 22, 2023	71.27	71.58	69.24	69.28
3140	NASDAQ	VTWO	Tue, Mar 21, 2023	71.25	71.91	71.04	71.37
3139	NASDAQ	VTWO	Mon, Mar 20, 2023	69.85	70.78	69.65	70.05
3138	NASDAQ	VTWO	Fri, Mar 17, 2023	70.23	70.51	68.98	69.19
3137	NASDAQ	VTWO	Thu, Mar 16, 2023	69.21	71.58	68.83	71.06
3136	NASDAQ	VTWO	Wed, Mar 15, 2023	69.41	70.18	68.79	70.10
3135	NASDAQ	VTWO	Tue, Mar 14, 2023	72.00	72.34	70.48	71.27
3134	NASDAQ	VTWO	Mon, Mar 13, 2023	69.70	71.18	69.06	69.90
3133	NASDAQ	VTWO	Fri, Mar 10, 2023	72.80	72.80	70.34	71.07
3132	NASDAQ	VTWO	Thu, Mar 9, 2023	75.31	75.59	73.17	73.23
3131	NASDAQ	VTWO	Wed, Mar 8, 2023	75.37	75.71	74.71	75.30
3130	NASDAQ	VTWO	Tue, Mar 7, 2023	76.15	76.29	75.15	75.28
3129	NASDAQ	VTWO	Mon, Mar 6, 2023	77.32	77.40	75.83	76.15
3128	NASDAQ	VTWO	Fri, Mar 3, 2023	76.57	77.46	76.06	77.28
3127	NASDAQ	VTWO	Thu, Mar 2, 2023	75.40	76.40	75.13	76.26
3126	NASDAQ	VTWO	Wed, Mar 1, 2023	75.96	76.47	75.56	76.07
3125	NASDAQ	VTWO	Tue, Feb 28, 2023	75.96	76.69	75.92	75.94
3124	NASDAQ	VTWO	Mon, Feb 27, 2023	76.36	76.77	75.72	75.97
3123	NASDAQ	VTWO	Fri, Feb 24, 2023	75.32	75.79	74.99	75.69
3122	NASDAQ	VTWO	Thu, Feb 23, 2023	76.44	76.81	75.36	76.40
3121	NASDAQ	VTWO	Wed, Feb 22, 2023	75.82	76.35	75.39	75.90
3120	NASDAQ	VTWO	Tue, Feb 21, 2023	76.97	77.22	75.58	75.66
3119	NASDAQ	VTWO	Fri, Feb 17, 2023	77.45	78.05	77.10	77.90
3118	NASDAQ	VTWO	Thu, Feb 16, 2023	77.43	78.66	77.21	77.76
3117	NASDAQ	VTWO	Wed, Feb 15, 2023	77.07	78.51	76.91	78.51
3116	NASDAQ	VTWO	Tue, Feb 14, 2023	77.19	78.26	76.72	77.70
3115	NASDAQ	VTWO	Mon, Feb 13, 2023	76.89	77.83	76.43	77.72
3114	NASDAQ	VTWO	Fri, Feb 10, 2023	76.40	76.93	76.10	76.81
3113	NASDAQ	VTWO	Thu, Feb 9, 2023	78.40	78.74	76.48	76.71
3112	NASDAQ	VTWO	Wed, Feb 8, 2023	78.43	78.85	77.58	77.77
3111	NASDAQ	VTWO	Tue, Feb 7, 2023	78.06	79.13	77.34	78.94
3110	NASDAQ	VTWO	Mon, Feb 6, 2023	78.97	79.23	78.04	78.35
3109	NASDAQ	VTWO	Fri, Feb 3, 2023	79.15	80.37	78.99	79.49
3108	NASDAQ	VTWO	Thu, Feb 2, 2023	79.14	80.41	78.98	80.05
3107	NASDAQ	VTWO	Wed, Feb 1, 2023	77.15	79.18	76.75	78.48
3106	NASDAQ	VTWO	Tue, Jan 31, 2023	75.64	77.31	75.63	77.25
3105	NASDAQ	VTWO	Mon, Jan 30, 2023	75.80	76.51	75.40	75.47
3104	NASDAQ	VTWO	Fri, Jan 27, 2023	75.86	76.79	75.80	76.49
3103	NASDAQ	VTWO	Thu, Jan 26, 2023	76.27	76.63	75.19	76.11
3102	NASDAQ	VTWO	Wed, Jan 25, 2023	74.79	75.67	74.21	75.65
3101	NASDAQ	VTWO	Tue, Jan 24, 2023	75.33	75.81	75.04	75.41
3100	NASDAQ	VTWO	Mon, Jan 23, 2023	74.81	75.91	74.49	75.61
3099	NASDAQ	VTWO	Fri, Jan 20, 2023	73.73	74.71	73.18	74.65
3098	NASDAQ	VTWO	Thu, Jan 19, 2023	73.70	73.87	72.95	73.44
3097	NASDAQ	VTWO	Wed, Jan 18, 2023	75.65	76.24	74.13	74.15
3096	NASDAQ	VTWO	Tue, Jan 17, 2023	75.48	75.78	75.13	75.38
3095	NASDAQ	VTWO	Fri, Jan 13, 2023	74.50	75.58	74.39	75.47
3094	NASDAQ	VTWO	Thu, Jan 12, 2023	74.08	75.04	73.43	75.01
3093	NASDAQ	VTWO	Wed, Jan 11, 2023	73.17	73.77	72.93	73.74
3092	NASDAQ	VTWO	Tue, Jan 10, 2023	71.69	72.88	71.56	72.85
3091	NASDAQ	VTWO	Mon, Jan 9, 2023	72.26	72.68	71.71	71.80
3090	NASDAQ	VTWO	Fri, Jan 6, 2023	70.76	71.84	70.17	71.65
3089	NASDAQ	VTWO	Thu, Jan 5, 2023	70.48	70.51	69.58	70.11
3088	NASDAQ	VTWO	Wed, Jan 4, 2023	70.48	71.30	70.34	70.86
3087	NASDAQ	VTWO	Tue, Jan 3, 2023	71.03	71.55	69.39	69.96
3086	NASDAQ	VTWO	Fri, Dec 30, 2022	69.94	70.52	69.67	70.37
3085	NASDAQ	VTWO	Thu, Dec 29, 2022	69.34	70.72	69.20	70.55
3084	NASDAQ	VTWO	Wed, Dec 28, 2022	69.96	70.27	68.76	68.81
3083	NASDAQ	VTWO	Tue, Dec 27, 2022	70.44	70.44	69.66	69.94
3082	NASDAQ	VTWO	Fri, Dec 23, 2022	70.00	70.40	69.55	70.37
3081	NASDAQ	VTWO	Thu, Dec 22, 2022	70.35	70.40	68.90	70.12
3080	NASDAQ	VTWO	Wed, Dec 21, 2022	70.43	71.35	70.31	70.98
3079	NASDAQ	VTWO	Tue, Dec 20, 2022	69.32	70.23	69.12	69.78
3078	NASDAQ	VTWO	Mon, Dec 19, 2022	70.49	70.65	69.22	69.43
3077	NASDAQ	VTWO	Fri, Dec 16, 2022	70.24	70.66	69.68	70.40
3076	NASDAQ	VTWO	Thu, Dec 15, 2022	71.86	72.06	70.66	70.89
3075	NASDAQ	VTWO	Wed, Dec 14, 2022	73.63	74.23	72.58	73.12
3074	NASDAQ	VTWO	Tue, Dec 13, 2022	75.38	75.72	73.11	73.62
3073	NASDAQ	VTWO	Mon, Dec 12, 2022	72.24	73.16	71.93	73.05
3072	NASDAQ	VTWO	Fri, Dec 9, 2022	72.65	73.05	72.14	72.16
3071	NASDAQ	VTWO	Thu, Dec 8, 2022	73.00	73.77	72.56	73.06
3070	NASDAQ	VTWO	Wed, Dec 7, 2022	72.63	73.32	72.38	72.56
3069	NASDAQ	VTWO	Tue, Dec 6, 2022	73.89	73.92	72.35	72.74
3068	NASDAQ	VTWO	Mon, Dec 5, 2022	75.49	75.56	73.61	73.92
3067	NASDAQ	VTWO	Fri, Dec 2, 2022	74.53	76.29	74.53	75.98
3066	NASDAQ	VTWO	Thu, Dec 1, 2022	76.02	76.44	75.21	75.56
3065	NASDAQ	VTWO	Wed, Nov 30, 2022	73.82	75.72	73.06	75.65
3064	NASDAQ	VTWO	Tue, Nov 29, 2022	73.52	74.18	73.52	73.69
3063	NASDAQ	VTWO	Mon, Nov 28, 2022	74.40	74.71	73.26	73.46
3062	NASDAQ	VTWO	Fri, Nov 25, 2022	74.79	75.28	74.61	75.00
3061	NASDAQ	VTWO	Wed, Nov 23, 2022	74.47	75.05	74.17	74.82
3060	NASDAQ	VTWO	Tue, Nov 22, 2022	74.22	74.71	73.66	74.63
3059	NASDAQ	VTWO	Mon, Nov 21, 2022	73.83	73.97	73.29	73.81
3058	NASDAQ	VTWO	Fri, Nov 18, 2022	74.56	74.83	73.76	74.13
3057	NASDAQ	VTWO	Thu, Nov 17, 2022	73.35	73.89	72.92	73.78
3056	NASDAQ	VTWO	Wed, Nov 16, 2022	75.34	75.35	74.22	74.40
3055	NASDAQ	VTWO	Tue, Nov 15, 2022	75.91	76.57	75.18	75.82
3054	NASDAQ	VTWO	Mon, Nov 14, 2022	75.07	75.86	74.63	74.73
3053	NASDAQ	VTWO	Fri, Nov 11, 2022	75.07	76.28	75.04	75.51
3052	NASDAQ	VTWO	Thu, Nov 10, 2022	73.51	74.91	73.21	74.86
3051	NASDAQ	VTWO	Wed, Nov 9, 2022	71.89	72.17	70.41	70.57
3050	NASDAQ	VTWO	Tue, Nov 8, 2022	72.80	73.51	71.67	72.55
3049	NASDAQ	VTWO	Mon, Nov 7, 2022	72.60	72.93	71.78	72.56
3048	NASDAQ	VTWO	Fri, Nov 4, 2022	72.26	72.69	70.89	72.18
3047	NASDAQ	VTWO	Thu, Nov 3, 2022	70.77	71.86	70.33	71.30
3046	NASDAQ	VTWO	Wed, Nov 2, 2022	73.87	74.73	71.68	71.70
3045	NASDAQ	VTWO	Tue, Nov 1, 2022	74.83	74.99	73.86	74.19
3044	NASDAQ	VTWO	Mon, Oct 31, 2022	73.69	74.42	73.34	74.06
3043	NASDAQ	VTWO	Fri, Oct 28, 2022	72.65	74.07	72.22	73.98
3042	NASDAQ	VTWO	Thu, Oct 27, 2022	72.96	73.49	72.27	72.33
3041	NASDAQ	VTWO	Wed, Oct 26, 2022	72.36	73.64	72.03	72.33
3040	NASDAQ	VTWO	Tue, Oct 25, 2022	70.14	72.26	70.13	71.94
3039	NASDAQ	VTWO	Mon, Oct 24, 2022	70.04	70.27	69.11	70.08
3038	NASDAQ	VTWO	Fri, Oct 21, 2022	68.44	69.95	67.97	69.83
3037	NASDAQ	VTWO	Thu, Oct 20, 2022	69.22	70.09	68.05	68.27
3036	NASDAQ	VTWO	Wed, Oct 19, 2022	69.68	70.03	68.41	69.14
3035	NASDAQ	VTWO	Tue, Oct 18, 2022	71.02	71.59	69.76	70.27
3034	NASDAQ	VTWO	Mon, Oct 17, 2022	68.74	69.71	68.71	69.53
3033	NASDAQ	VTWO	Fri, Oct 14, 2022	69.77	70.23	67.34	67.44
3032	NASDAQ	VTWO	Thu, Oct 13, 2022	66.23	69.54	65.63	69.22
3031	NASDAQ	VTWO	Wed, Oct 12, 2022	67.82	68.02	66.84	67.56
3030	NASDAQ	VTWO	Tue, Oct 11, 2022	67.40	68.70	66.57	67.74
3029	NASDAQ	VTWO	Mon, Oct 10, 2022	68.38	68.49	67.29	67.73
3028	NASDAQ	VTWO	Fri, Oct 7, 2022	69.46	69.65	67.83	68.09
3027	NASDAQ	VTWO	Thu, Oct 6, 2022	70.23	71.15	69.85	70.20
3026	NASDAQ	VTWO	Wed, Oct 5, 2022	70.02	70.82	69.25	70.65
3025	NASDAQ	VTWO	Tue, Oct 4, 2022	69.73	71.13	69.73	71.08
3024	NASDAQ	VTWO	Mon, Oct 3, 2022	67.61	68.78	66.75	68.44
3023	NASDAQ	VTWO	Fri, Sep 30, 2022	66.97	68.46	66.61	66.63
3022	NASDAQ	VTWO	Thu, Sep 29, 2022	67.74	67.83	66.18	67.09
3021	NASDAQ	VTWO	Wed, Sep 28, 2022	66.93	69.07	66.69	68.63
3020	NASDAQ	VTWO	Tue, Sep 27, 2022	67.41	68.00	66.25	66.82
3019	NASDAQ	VTWO	Mon, Sep 26, 2022	67.13	68.52	66.36	66.63
3018	NASDAQ	VTWO	Fri, Sep 23, 2022	68.25	68.28	66.58	67.53
3017	NASDAQ	VTWO	Thu, Sep 22, 2022	70.64	70.83	68.91	69.16
3016	NASDAQ	VTWO	Wed, Sep 21, 2022	72.38	73.07	70.74	70.75
3015	NASDAQ	VTWO	Tue, Sep 20, 2022	72.15	72.20	71.32	71.88
3014	NASDAQ	VTWO	Mon, Sep 19, 2022	71.45	72.92	71.45	72.84
3013	NASDAQ	VTWO	Fri, Sep 16, 2022	72.30	72.49	71.38	72.21
3012	NASDAQ	VTWO	Thu, Sep 15, 2022	73.36	74.50	72.97	73.27
3011	NASDAQ	VTWO	Wed, Sep 14, 2022	73.65	73.95	72.86	73.86
3010	NASDAQ	VTWO	Tue, Sep 13, 2022	74.56	75.00	73.26	73.58
3009	NASDAQ	VTWO	Mon, Sep 12, 2022	76.11	76.60	75.84	76.55
3008	NASDAQ	VTWO	Fri, Sep 9, 2022	74.81	75.70	74.71	75.60
3007	NASDAQ	VTWO	Thu, Sep 8, 2022	72.85	74.15	72.49	74.15
3006	NASDAQ	VTWO	Wed, Sep 7, 2022	71.81	73.61	71.80	73.49
3005	NASDAQ	VTWO	Tue, Sep 6, 2022	72.92	73.06	71.63	71.99
3004	NASDAQ	VTWO	Fri, Sep 2, 2022	74.06	74.20	72.30	72.69
3003	NASDAQ	VTWO	Thu, Sep 1, 2022	73.33	73.38	72.18	73.21
3002	NASDAQ	VTWO	Wed, Aug 31, 2022	74.66	74.92	73.92	74.00
3001	NASDAQ	VTWO	Tue, Aug 30, 2022	75.79	75.86	74.06	74.53
3000	NASDAQ	VTWO	Mon, Aug 29, 2022	75.45	76.25	75.30	75.55
2999	NASDAQ	VTWO	Fri, Aug 26, 2022	78.89	78.89	76.13	76.23
2998	NASDAQ	VTWO	Thu, Aug 25, 2022	78.01	78.88	77.88	78.88
2997	NASDAQ	VTWO	Wed, Aug 24, 2022	77.00	78.00	76.75	77.64
2996	NASDAQ	VTWO	Tue, Aug 23, 2022	77.07	77.83	76.83	77.05
2995	NASDAQ	VTWO	Mon, Aug 22, 2022	77.48	77.60	76.68	76.92
2994	NASDAQ	VTWO	Fri, Aug 19, 2022	79.43	79.51	78.31	78.52
2993	NASDAQ	VTWO	Thu, Aug 18, 2022	79.81	80.39	79.48	80.28
2992	NASDAQ	VTWO	Wed, Aug 17, 2022	80.18	80.40	79.24	79.74
2991	NASDAQ	VTWO	Tue, Aug 16, 2022	80.89	81.50	80.32	81.10
2990	NASDAQ	VTWO	Mon, Aug 15, 2022	80.20	81.15	79.98	81.11
2989	NASDAQ	VTWO	Fri, Aug 12, 2022	79.62	80.86	79.31	80.80
2988	NASDAQ	VTWO	Thu, Aug 11, 2022	79.62	80.48	79.07	79.25
2987	NASDAQ	VTWO	Wed, Aug 10, 2022	78.09	79.03	77.95	78.89
2986	NASDAQ	VTWO	Tue, Aug 9, 2022	77.51	77.54	76.33	76.74
2985	NASDAQ	VTWO	Mon, Aug 8, 2022	77.54	78.53	77.44	77.83
2984	NASDAQ	VTWO	Fri, Aug 5, 2022	75.70	77.09	75.52	77.01
2983	NASDAQ	VTWO	Thu, Aug 4, 2022	76.63	76.65	76.03	76.48
2982	NASDAQ	VTWO	Wed, Aug 3, 2022	76.05	76.71	75.73	76.54
2981	NASDAQ	VTWO	Tue, Aug 2, 2022	75.21	76.25	74.83	75.48
2980	NASDAQ	VTWO	Mon, Aug 1, 2022	75.01	75.98	74.34	75.49
2979	NASDAQ	VTWO	Fri, Jul 29, 2022	75.11	75.72	74.69	75.53
2978	NASDAQ	VTWO	Thu, Jul 28, 2022	74.33	75.11	73.35	75.01
2977	NASDAQ	VTWO	Wed, Jul 27, 2022	72.84	74.33	72.63	73.94
2976	NASDAQ	VTWO	Tue, Jul 26, 2022	72.53	72.70	72.06	72.39
2975	NASDAQ	VTWO	Mon, Jul 25, 2022	72.67	72.99	71.99	72.85
2974	NASDAQ	VTWO	Fri, Jul 22, 2022	73.77	73.92	71.86	72.43
2973	NASDAQ	VTWO	Thu, Jul 21, 2022	72.83	73.63	72.18	73.60
2972	NASDAQ	VTWO	Wed, Jul 20, 2022	72.07	73.34	71.98	73.26
2971	NASDAQ	VTWO	Tue, Jul 19, 2022	70.50	72.19	70.48	72.09
2970	NASDAQ	VTWO	Mon, Jul 18, 2022	70.62	71.12	69.44	69.65
2969	NASDAQ	VTWO	Fri, Jul 15, 2022	69.31	69.93	68.33	69.82
2968	NASDAQ	VTWO	Thu, Jul 14, 2022	68.14	68.59	67.38	68.44
2967	NASDAQ	VTWO	Wed, Jul 13, 2022	68.24	69.49	68.10	69.12
2966	NASDAQ	VTWO	Tue, Jul 12, 2022	69.22	69.91	68.82	69.21
2965	NASDAQ	VTWO	Mon, Jul 11, 2022	70.29	70.59	69.25	69.45
2964	NASDAQ	VTWO	Fri, Jul 8, 2022	70.66	71.40	70.07	70.85
2963	NASDAQ	VTWO	Thu, Jul 7, 2022	69.76	70.99	69.75	70.85
2962	NASDAQ	VTWO	Wed, Jul 6, 2022	69.60	70.06	68.51	69.22
2961	NASDAQ	VTWO	Tue, Jul 5, 2022	68.14	69.76	67.27	69.76
2960	NASDAQ	VTWO	Fri, Jul 1, 2022	68.22	69.33	67.66	69.19
2959	NASDAQ	VTWO	Thu, Jun 30, 2022	67.84	69.10	67.29	68.37
2958	NASDAQ	VTWO	Wed, Jun 29, 2022	69.64	69.67	68.18	68.85
2957	NASDAQ	VTWO	Tue, Jun 28, 2022	71.62	72.09	69.76	69.81
2956	NASDAQ	VTWO	Mon, Jun 27, 2022	71.09	71.62	70.49	71.18
2955	NASDAQ	VTWO	Fri, Jun 24, 2022	69.33	70.86	69.17	70.85
2954	NASDAQ	VTWO	Thu, Jun 23, 2022	68.07	68.86	67.41	68.73
2953	NASDAQ	VTWO	Wed, Jun 22, 2022	67.02	68.48	66.95	67.93
2952	NASDAQ	VTWO	Tue, Jun 21, 2022	67.99	68.81	67.50	68.05
2951	NASDAQ	VTWO	Fri, Jun 17, 2022	66.60	67.75	66.24	66.89
2950	NASDAQ	VTWO	Thu, Jun 16, 2022	67.96	68.12	65.86	66.31
2949	NASDAQ	VTWO	Wed, Jun 15, 2022	69.27	70.42	68.25	69.54
2948	NASDAQ	VTWO	Tue, Jun 14, 2022	69.05	69.27	67.86	68.59
2947	NASDAQ	VTWO	Mon, Jun 13, 2022	70.24	70.76	68.50	68.81
2946	NASDAQ	VTWO	Fri, Jun 10, 2022	73.05	73.44	71.89	72.25
2945	NASDAQ	VTWO	Thu, Jun 9, 2022	75.43	75.67	74.27	74.29
2944	NASDAQ	VTWO	Wed, Jun 8, 2022	76.64	76.94	75.47	75.86
2943	NASDAQ	VTWO	Tue, Jun 7, 2022	75.19	77.04	75.05	77.00
2942	NASDAQ	VTWO	Mon, Jun 6, 2022	76.37	76.37	75.39	75.82
2941	NASDAQ	VTWO	Fri, Jun 3, 2022	75.56	75.83	74.97	75.54
2940	NASDAQ	VTWO	Thu, Jun 2, 2022	74.45	76.13	74.30	76.13
2939	NASDAQ	VTWO	Wed, Jun 1, 2022	75.17	75.40	73.37	74.34
2938	NASDAQ	VTWO	Tue, May 31, 2022	75.42	75.58	74.29	74.76
2937	NASDAQ	VTWO	Fri, May 27, 2022	74.08	75.70	74.00	75.69
2936	NASDAQ	VTWO	Thu, May 26, 2022	72.56	74.17	72.52	73.71
2935	NASDAQ	VTWO	Wed, May 25, 2022	70.53	72.53	70.53	72.14
2934	NASDAQ	VTWO	Tue, May 24, 2022	71.27	71.33	69.54	70.82
2933	NASDAQ	VTWO	Mon, May 23, 2022	71.81	72.20	70.85	71.91
2932	NASDAQ	VTWO	Fri, May 20, 2022	72.08	72.20	69.33	71.13
2931	NASDAQ	VTWO	Thu, May 19, 2022	70.61	72.14	70.60	71.26
2930	NASDAQ	VTWO	Wed, May 18, 2022	72.84	73.18	70.68	71.27
2929	NASDAQ	VTWO	Tue, May 17, 2022	72.79	73.77	72.23	73.75
2928	NASDAQ	VTWO	Mon, May 16, 2022	71.61	72.40	71.08	71.53
2927	NASDAQ	VTWO	Fri, May 13, 2022	70.72	72.39	70.67	71.86
2926	NASDAQ	VTWO	Thu, May 12, 2022	68.47	70.32	68.20	69.70
2925	NASDAQ	VTWO	Wed, May 11, 2022	70.64	71.89	68.72	68.82
2924	NASDAQ	VTWO	Tue, May 10, 2022	71.63	72.18	69.07	70.58
2923	NASDAQ	VTWO	Mon, May 9, 2022	72.57	72.87	70.25	70.56
2922	NASDAQ	VTWO	Fri, May 6, 2022	74.63	74.81	72.86	73.67
2921	NASDAQ	VTWO	Thu, May 5, 2022	77.30	77.30	74.01	74.88
2920	NASDAQ	VTWO	Wed, May 4, 2022	76.34	78.24	74.94	78.09
2919	NASDAQ	VTWO	Tue, May 3, 2022	75.45	76.46	74.93	76.07
2918	NASDAQ	VTWO	Mon, May 2, 2022	74.66	75.77	73.59	75.45
2917	NASDAQ	VTWO	Fri, Apr 29, 2022	76.48	77.33	74.45	74.69
2916	NASDAQ	VTWO	Thu, Apr 28, 2022	76.34	77.22	74.55	76.82
2915	NASDAQ	VTWO	Wed, Apr 27, 2022	75.71	76.58	75.17	75.44
2914	NASDAQ	VTWO	Tue, Apr 26, 2022	77.60	77.76	75.66	75.73
2913	NASDAQ	VTWO	Mon, Apr 25, 2022	77.07	78.33	76.35	78.24
2912	NASDAQ	VTWO	Fri, Apr 22, 2022	79.43	79.63	77.60	77.73
2911	NASDAQ	VTWO	Thu, Apr 21, 2022	82.43	82.63	79.50	79.78
2910	NASDAQ	VTWO	Wed, Apr 20, 2022	81.88	82.23	81.46	81.61
2909	NASDAQ	VTWO	Tue, Apr 19, 2022	79.86	81.61	79.79	81.35
2908	NASDAQ	VTWO	Mon, Apr 18, 2022	80.13	80.36	79.31	79.75
2907	NASDAQ	VTWO	Thu, Apr 14, 2022	81.13	81.65	80.26	80.27
2906	NASDAQ	VTWO	Wed, Apr 13, 2022	79.72	81.26	79.72	81.06
2905	NASDAQ	VTWO	Tue, Apr 12, 2022	80.10	81.36	79.25	79.52
2904	NASDAQ	VTWO	Mon, Apr 11, 2022	79.53	80.39	79.06	79.32
2903	NASDAQ	VTWO	Fri, Apr 8, 2022	80.38	80.81	79.70	79.90
2902	NASDAQ	VTWO	Thu, Apr 7, 2022	80.81	81.18	79.36	80.49
2901	NASDAQ	VTWO	Wed, Apr 6, 2022	81.22	81.40	80.18	80.77
2900	NASDAQ	VTWO	Tue, Apr 5, 2022	83.89	84.50	81.72	81.96
2899	NASDAQ	VTWO	Mon, Apr 4, 2022	83.91	84.10	83.08	83.95
2898	NASDAQ	VTWO	Fri, Apr 1, 2022	83.21	83.81	82.73	83.70
2897	NASDAQ	VTWO	Thu, Mar 31, 2022	83.58	84.28	82.77	82.85
2896	NASDAQ	VTWO	Wed, Mar 30, 2022	85.28	85.42	83.37	83.79
2895	NASDAQ	VTWO	Tue, Mar 29, 2022	83.93	85.63	83.88	85.43
2894	NASDAQ	VTWO	Mon, Mar 28, 2022	82.97	83.19	81.93	83.19
2893	NASDAQ	VTWO	Fri, Mar 25, 2022	83.14	83.35	82.51	83.20
2892	NASDAQ	VTWO	Thu, Mar 24, 2022	82.47	83.08	81.80	83.07
2891	NASDAQ	VTWO	Wed, Mar 23, 2022	83.12	83.55	82.17	82.17
2890	NASDAQ	VTWO	Tue, Mar 22, 2022	83.18	84.18	83.00	83.64
2889	NASDAQ	VTWO	Mon, Mar 21, 2022	83.64	83.94	82.25	82.83
2888	NASDAQ	VTWO	Fri, Mar 18, 2022	82.41	83.66	82.28	83.52
2887	NASDAQ	VTWO	Thu, Mar 17, 2022	81.01	82.77	80.79	82.75
2886	NASDAQ	VTWO	Wed, Mar 16, 2022	79.74	81.44	79.13	81.43
2885	NASDAQ	VTWO	Tue, Mar 15, 2022	78.04	78.95	77.79	78.92
2884	NASDAQ	VTWO	Mon, Mar 14, 2022	79.48	79.60	77.40	77.80
2883	NASDAQ	VTWO	Fri, Mar 11, 2022	80.97	81.36	79.23	79.31
2882	NASDAQ	VTWO	Thu, Mar 10, 2022	79.59	80.66	79.28	80.58
2881	NASDAQ	VTWO	Wed, Mar 9, 2022	79.92	81.05	79.70	80.75
2880	NASDAQ	VTWO	Tue, Mar 8, 2022	78.36	80.42	78.01	78.57
2879	NASDAQ	VTWO	Mon, Mar 7, 2022	80.27	80.47	78.10	78.12
2878	NASDAQ	VTWO	Fri, Mar 4, 2022	80.54	80.99	79.44	80.11
2877	NASDAQ	VTWO	Thu, Mar 3, 2022	82.64	82.72	80.78	81.40
2876	NASDAQ	VTWO	Wed, Mar 2, 2022	80.97	82.78	80.94	82.41
2875	NASDAQ	VTWO	Tue, Mar 1, 2022	81.70	82.17	79.78	80.45
2874	NASDAQ	VTWO	Mon, Feb 28, 2022	80.86	82.50	80.86	81.90
2873	NASDAQ	VTWO	Fri, Feb 25, 2022	80.12	81.71	79.46	81.65
2872	NASDAQ	VTWO	Thu, Feb 24, 2022	75.94	80.03	75.80	79.90
2871	NASDAQ	VTWO	Wed, Feb 23, 2022	79.95	80.21	77.65	77.80
2870	NASDAQ	VTWO	Tue, Feb 22, 2022	80.06	80.83	78.80	79.31
2869	NASDAQ	VTWO	Fri, Feb 18, 2022	81.07	81.74	80.16	80.44
2868	NASDAQ	VTWO	Thu, Feb 17, 2022	82.55	82.68	80.99	81.17
2867	NASDAQ	VTWO	Wed, Feb 16, 2022	82.73	83.57	82.30	83.23
2866	NASDAQ	VTWO	Tue, Feb 15, 2022	81.79	83.18	81.72	83.09
2865	NASDAQ	VTWO	Mon, Feb 14, 2022	81.32	82.07	80.37	80.94
2864	NASDAQ	VTWO	Fri, Feb 11, 2022	82.11	83.09	80.55	81.16
2863	NASDAQ	VTWO	Thu, Feb 10, 2022	81.80	84.30	81.53	82.09
2862	NASDAQ	VTWO	Wed, Feb 9, 2022	82.47	83.35	82.41	83.30
2861	NASDAQ	VTWO	Tue, Feb 8, 2022	80.41	81.91	80.40	81.73
2860	NASDAQ	VTWO	Mon, Feb 7, 2022	80.00	81.10	79.84	80.45
2859	NASDAQ	VTWO	Fri, Feb 4, 2022	79.45	80.68	78.60	79.98
2858	NASDAQ	VTWO	Thu, Feb 3, 2022	80.17	81.12	79.46	79.67
2857	NASDAQ	VTWO	Wed, Feb 2, 2022	82.12	82.23	80.39	81.11
2856	NASDAQ	VTWO	Tue, Feb 1, 2022	81.30	82.09	79.85	81.99
2855	NASDAQ	VTWO	Mon, Jan 31, 2022	78.33	81.12	78.17	81.03
2854	NASDAQ	VTWO	Fri, Jan 28, 2022	77.31	78.75	75.86	78.71
2853	NASDAQ	VTWO	Thu, Jan 27, 2022	79.74	80.49	76.87	77.21
2852	NASDAQ	VTWO	Wed, Jan 26, 2022	81.37	82.07	78.12	78.96
2851	NASDAQ	VTWO	Tue, Jan 25, 2022	80.06	81.32	78.46	80.24
2850	NASDAQ	VTWO	Mon, Jan 24, 2022	78.27	81.61	77.12	81.34
2849	NASDAQ	VTWO	Fri, Jan 21, 2022	80.57	81.85	79.45	79.50
2848	NASDAQ	VTWO	Thu, Jan 20, 2022	82.79	84.27	80.79	80.96
2847	NASDAQ	VTWO	Wed, Jan 19, 2022	84.19	84.47	82.41	82.45
2846	NASDAQ	VTWO	Tue, Jan 18, 2022	85.60	85.67	83.70	83.79
2845	NASDAQ	VTWO	Fri, Jan 14, 2022	85.50	86.46	84.93	86.43
2844	NASDAQ	VTWO	Thu, Jan 13, 2022	87.44	87.98	86.07	86.39
2843	NASDAQ	VTWO	Wed, Jan 12, 2022	88.11	88.45	86.57	87.09
2842	NASDAQ	VTWO	Tue, Jan 11, 2022	86.90	87.84	85.90	87.71
2841	NASDAQ	VTWO	Mon, Jan 10, 2022	86.60	86.84	85.14	86.82
2840	NASDAQ	VTWO	Fri, Jan 7, 2022	88.20	88.84	87.07	87.09
2839	NASDAQ	VTWO	Thu, Jan 6, 2022	87.85	88.87	87.02	88.11
2838	NASDAQ	VTWO	Wed, Jan 5, 2022	90.73	91.10	87.66	87.68
2837	NASDAQ	VTWO	Tue, Jan 4, 2022	91.13	91.59	90.10	90.74
2836	NASDAQ	VTWO	Mon, Jan 3, 2022	90.21	91.40	89.83	90.84
2835	NASDAQ	VTWO	Fri, Dec 31, 2021	89.71	90.38	89.68	89.81
2834	NASDAQ	VTWO	Thu, Dec 30, 2021	89.94	90.89	89.80	89.91
2833	NASDAQ	VTWO	Wed, Dec 29, 2021	89.80	90.10	89.22	89.90
2832	NASDAQ	VTWO	Tue, Dec 28, 2021	90.24	91.02	89.67	89.85
2831	NASDAQ	VTWO	Mon, Dec 27, 2021	89.69	90.43	88.98	90.35
2830	NASDAQ	VTWO	Thu, Dec 23, 2021	89.12	89.83	88.86	89.53
2829	NASDAQ	VTWO	Wed, Dec 22, 2021	87.82	88.85	87.56	88.85
2828	NASDAQ	VTWO	Tue, Dec 21, 2021	86.43	88.06	86.39	87.96
2827	NASDAQ	VTWO	Mon, Dec 20, 2021	85.45	85.85	84.17	85.49
2826	NASDAQ	VTWO	Fri, Dec 17, 2021	85.56	87.62	84.82	86.88
2825	NASDAQ	VTWO	Thu, Dec 16, 2021	88.47	88.65	85.59	85.99
2824	NASDAQ	VTWO	Wed, Dec 15, 2021	86.84	88.43	85.57	88.24
2823	NASDAQ	VTWO	Tue, Dec 14, 2021	86.96	88.17	86.48	86.85
2822	NASDAQ	VTWO	Mon, Dec 13, 2021	88.52	88.78	87.08	87.64
2821	NASDAQ	VTWO	Fri, Dec 10, 2021	89.79	90.07	88.24	88.86
2820	NASDAQ	VTWO	Thu, Dec 9, 2021	90.48	90.89	89.13	89.13
2819	NASDAQ	VTWO	Wed, Dec 8, 2021	90.74	91.54	90.15	91.20
2818	NASDAQ	VTWO	Tue, Dec 7, 2021	89.76	91.33	89.70	90.53
2817	NASDAQ	VTWO	Mon, Dec 6, 2021	87.40	89.18	86.37	88.49
2816	NASDAQ	VTWO	Fri, Dec 3, 2021	89.03	89.07	85.99	86.81
2815	NASDAQ	VTWO	Thu, Dec 2, 2021	86.62	88.89	86.44	88.61
2814	NASDAQ	VTWO	Wed, Dec 1, 2021	90.20	90.61	86.18	86.25
2813	NASDAQ	VTWO	Tue, Nov 30, 2021	89.19	89.66	87.28	88.36
2812	NASDAQ	VTWO	Mon, Nov 29, 2021	91.42	91.65	89.44	90.02
2811	NASDAQ	VTWO	Fri, Nov 26, 2021	90.92	91.39	88.81	90.24
2810	NASDAQ	VTWO	Wed, Nov 24, 2021	92.66	93.77	92.40	93.63
2809	NASDAQ	VTWO	Tue, Nov 23, 2021	93.54	94.17	92.46	93.47
2808	NASDAQ	VTWO	Mon, Nov 22, 2021	94.67	95.28	93.62	93.62
2807	NASDAQ	VTWO	Fri, Nov 19, 2021	94.29	94.75	93.95	94.06
2806	NASDAQ	VTWO	Thu, Nov 18, 2021	95.80	95.81	94.20	94.93
2805	NASDAQ	VTWO	Wed, Nov 17, 2021	96.22	96.26	95.05	95.35
2804	NASDAQ	VTWO	Tue, Nov 16, 2021	96.12	96.74	95.81	96.57
2803	NASDAQ	VTWO	Mon, Nov 15, 2021	97.25	97.31	96.02	96.38
2802	NASDAQ	VTWO	Fri, Nov 12, 2021	96.96	97.09	96.50	96.81
2801	NASDAQ	VTWO	Thu, Nov 11, 2021	96.33	97.14	96.07	96.68
2800	NASDAQ	VTWO	Wed, Nov 10, 2021	97.04	97.63	95.52	95.91
2799	NASDAQ	VTWO	Tue, Nov 9, 2021	97.82	98.02	96.82	97.45
2798	NASDAQ	VTWO	Mon, Nov 8, 2021	98.52	98.78	97.79	98.01
2797	NASDAQ	VTWO	Fri, Nov 5, 2021	97.49	98.37	97.09	97.74
2796	NASDAQ	VTWO	Thu, Nov 4, 2021	96.78	97.36	96.02	96.39
2795	NASDAQ	VTWO	Wed, Nov 3, 2021	94.63	96.91	94.53	96.45
2794	NASDAQ	VTWO	Tue, Nov 2, 2021	94.71	94.90	94.05	94.73
2793	NASDAQ	VTWO	Mon, Nov 1, 2021	92.65	94.62	92.51	94.54
2792	NASDAQ	VTWO	Fri, Oct 29, 2021	92.09	92.47	91.72	92.19
2791	NASDAQ	VTWO	Thu, Oct 28, 2021	90.84	92.24	90.84	92.15
2790	NASDAQ	VTWO	Wed, Oct 27, 2021	91.79	91.92	90.33	90.41
2789	NASDAQ	VTWO	Tue, Oct 26, 2021	92.97	93.22	92.08	92.09
2788	NASDAQ	VTWO	Mon, Oct 25, 2021	92.06	92.91	91.85	92.78
2787	NASDAQ	VTWO	Fri, Oct 22, 2021	92.04	92.29	91.21	91.87
2786	NASDAQ	VTWO	Thu, Oct 21, 2021	91.86	92.55	91.58	92.11
2785	NASDAQ	VTWO	Wed, Oct 20, 2021	91.31	92.12	90.98	91.88
2784	NASDAQ	VTWO	Tue, Oct 19, 2021	91.32	91.69	90.79	91.27
2783	NASDAQ	VTWO	Mon, Oct 18, 2021	90.49	91.21	90.42	90.96
2782	NASDAQ	VTWO	Fri, Oct 15, 2021	92.12	92.29	90.94	90.95
2781	NASDAQ	VTWO	Thu, Oct 14, 2021	90.83	91.32	90.66	91.19
2780	NASDAQ	VTWO	Wed, Oct 13, 2021	89.68	89.99	88.83	89.96
2779	NASDAQ	VTWO	Tue, Oct 12, 2021	89.23	89.90	89.06	89.55
2778	NASDAQ	VTWO	Mon, Oct 11, 2021	89.65	90.32	89.01	89.03
2777	NASDAQ	VTWO	Fri, Oct 8, 2021	90.24	90.55	89.51	89.54
2776	NASDAQ	VTWO	Thu, Oct 7, 2021	89.55	90.88	89.46	90.21
2775	NASDAQ	VTWO	Wed, Oct 6, 2021	88.38	88.99	87.61	88.87
2774	NASDAQ	VTWO	Tue, Oct 5, 2021	89.30	90.15	88.88	89.33
2773	NASDAQ	VTWO	Mon, Oct 4, 2021	89.77	89.84	88.48	89.06
2772	NASDAQ	VTWO	Fri, Oct 1, 2021	88.88	90.31	87.99	89.87
2771	NASDAQ	VTWO	Thu, Sep 30, 2021	89.74	89.94	88.39	88.41
2770	NASDAQ	VTWO	Wed, Sep 29, 2021	89.80	89.93	88.97	89.21
2769	NASDAQ	VTWO	Tue, Sep 28, 2021	91.26	91.35	89.45	89.64
2768	NASDAQ	VTWO	Mon, Sep 27, 2021	90.56	92.19	90.56	91.73
2767	NASDAQ	VTWO	Fri, Sep 24, 2021	90.32	90.87	89.88	90.37
2766	NASDAQ	VTWO	Thu, Sep 23, 2021	89.73	91.11	89.52	90.79
2765	NASDAQ	VTWO	Wed, Sep 22, 2021	88.46	89.87	88.46	89.22
2764	NASDAQ	VTWO	Tue, Sep 21, 2021	88.32	88.52	87.16	87.83
2763	NASDAQ	VTWO	Mon, Sep 20, 2021	87.81	88.39	86.52	87.72
2762	NASDAQ	VTWO	Fri, Sep 17, 2021	89.49	90.07	89.11	89.74
2761	NASDAQ	VTWO	Thu, Sep 16, 2021	89.85	90.18	88.97	89.71
2760	NASDAQ	VTWO	Wed, Sep 15, 2021	88.83	89.93	88.62	89.73
2759	NASDAQ	VTWO	Tue, Sep 14, 2021	90.33	90.34	88.47	88.85
2758	NASDAQ	VTWO	Mon, Sep 13, 2021	90.14	90.20	88.96	89.97
2757	NASDAQ	VTWO	Fri, Sep 10, 2021	90.93	90.96	89.49	89.52
2756	NASDAQ	VTWO	Thu, Sep 9, 2021	90.23	91.35	90.03	90.41
2755	NASDAQ	VTWO	Wed, Sep 8, 2021	91.10	91.24	89.94	90.36
2754	NASDAQ	VTWO	Tue, Sep 7, 2021	92.10	92.45	91.36	91.41
2753	NASDAQ	VTWO	Fri, Sep 3, 2021	92.24	92.44	91.73	92.06
2752	NASDAQ	VTWO	Thu, Sep 2, 2021	92.23	92.78	91.90	92.51
2751	NASDAQ	VTWO	Wed, Sep 1, 2021	91.56	92.13	90.81	91.82
2750	NASDAQ	VTWO	Tue, Aug 31, 2021	90.98	91.48	90.58	91.20
2749	NASDAQ	VTWO	Mon, Aug 30, 2021	91.80	91.80	90.85	91.00
2748	NASDAQ	VTWO	Fri, Aug 27, 2021	89.15	91.64	89.08	91.40
2747	NASDAQ	VTWO	Thu, Aug 26, 2021	89.67	90.09	88.74	88.91
2746	NASDAQ	VTWO	Wed, Aug 25, 2021	89.53	90.40	89.17	89.89
2745	NASDAQ	VTWO	Tue, Aug 24, 2021	88.98	89.60	88.71	89.53
2744	NASDAQ	VTWO	Mon, Aug 23, 2021	87.82	88.80	87.82	88.65
2743	NASDAQ	VTWO	Fri, Aug 20, 2021	85.57	87.21	85.41	87.05
2742	NASDAQ	VTWO	Thu, Aug 19, 2021	85.76	86.39	85.08	85.58
2741	NASDAQ	VTWO	Wed, Aug 18, 2021	87.25	88.03	86.56	86.64
2740	NASDAQ	VTWO	Tue, Aug 17, 2021	87.51	87.79	86.31	87.37
2739	NASDAQ	VTWO	Mon, Aug 16, 2021	88.72	88.91	87.87	88.44
2738	NASDAQ	VTWO	Fri, Aug 13, 2021	90.03	90.09	89.12	89.29
2737	NASDAQ	VTWO	Thu, Aug 12, 2021	90.33	90.33	89.52	90.07
2736	NASDAQ	VTWO	Wed, Aug 11, 2021	90.03	90.34	89.01	90.29
2735	NASDAQ	VTWO	Tue, Aug 10, 2021	89.89	90.10	89.31	89.85
2734	NASDAQ	VTWO	Mon, Aug 9, 2021	89.99	90.09	89.32	89.69
2733	NASDAQ	VTWO	Fri, Aug 6, 2021	90.35	90.86	89.69	90.15
2732	NASDAQ	VTWO	Thu, Aug 5, 2021	88.43	89.78	88.34	89.63
2731	NASDAQ	VTWO	Wed, Aug 4, 2021	88.45	89.29	87.97	88.04
2730	NASDAQ	VTWO	Tue, Aug 3, 2021	89.09	89.25	87.66	89.18
2729	NASDAQ	VTWO	Mon, Aug 2, 2021	89.80	90.63	88.68	88.81
2728	NASDAQ	VTWO	Fri, Jul 30, 2021	89.50	90.42	88.90	89.25
2727	NASDAQ	VTWO	Thu, Jul 29, 2021	89.92	90.58	89.69	89.87
2726	NASDAQ	VTWO	Wed, Jul 28, 2021	88.38	89.84	87.79	89.20
2725	NASDAQ	VTWO	Tue, Jul 27, 2021	88.40	88.42	86.97	87.85
2724	NASDAQ	VTWO	Mon, Jul 26, 2021	88.92	89.63	88.47	88.90
2723	NASDAQ	VTWO	Fri, Jul 23, 2021	88.77	88.77	87.58	88.63
2722	NASDAQ	VTWO	Thu, Jul 22, 2021	89.44	89.44	87.84	88.20
2721	NASDAQ	VTWO	Wed, Jul 21, 2021	88.58	89.71	88.55	89.64
2720	NASDAQ	VTWO	Tue, Jul 20, 2021	85.76	88.47	85.30	88.06
2719	NASDAQ	VTWO	Mon, Jul 19, 2021	85.03	86.55	84.40	85.46
2718	NASDAQ	VTWO	Fri, Jul 16, 2021	88.71	88.71	86.58	86.81
2717	NASDAQ	VTWO	Thu, Jul 15, 2021	87.95	88.42	86.79	87.87
2716	NASDAQ	VTWO	Wed, Jul 14, 2021	90.31	90.54	88.24	88.42
2715	NASDAQ	VTWO	Tue, Jul 13, 2021	90.97	91.09	89.70	89.79
2714	NASDAQ	VTWO	Mon, Jul 12, 2021	91.14	91.57	90.65	91.49
2713	NASDAQ	VTWO	Fri, Jul 9, 2021	90.50	91.40	90.18	91.37
2712	NASDAQ	VTWO	Thu, Jul 8, 2021	88.50	90.42	87.96	89.51
2711	NASDAQ	VTWO	Wed, Jul 7, 2021	91.05	91.50	89.55	90.35
2710	NASDAQ	VTWO	Tue, Jul 6, 2021	92.61	92.62	90.38	91.17
2709	NASDAQ	VTWO	Fri, Jul 2, 2021	93.64	93.64	92.27	92.50
2708	NASDAQ	VTWO	Thu, Jul 1, 2021	93.15	93.55	92.73	93.40
2707	NASDAQ	VTWO	Wed, Jun 30, 2021	92.29	92.96	91.96	92.57
2706	NASDAQ	VTWO	Tue, Jun 29, 2021	93.35	93.50	92.34	92.60
2705	NASDAQ	VTWO	Mon, Jun 28, 2021	94.02	94.02	92.51	93.19
2704	NASDAQ	VTWO	Fri, Jun 25, 2021	93.90	94.35	93.71	93.78
2703	NASDAQ	VTWO	Thu, Jun 24, 2021	93.01	93.76	92.78	93.72
2702	NASDAQ	VTWO	Wed, Jun 23, 2021	92.24	92.96	92.19	92.47
2701	NASDAQ	VTWO	Tue, Jun 22, 2021	91.50	92.33	90.89	92.21
2700	NASDAQ	VTWO	Mon, Jun 21, 2021	90.54	91.96	90.27	91.70
2699	NASDAQ	VTWO	Fri, Jun 18, 2021	90.56	91.28	89.41	89.73
2698	NASDAQ	VTWO	Thu, Jun 17, 2021	92.69	93.07	90.81	91.86
2697	NASDAQ	VTWO	Wed, Jun 16, 2021	92.87	93.27	92.05	92.98
2696	NASDAQ	VTWO	Tue, Jun 15, 2021	93.47	93.57	92.39	93.16
2695	NASDAQ	VTWO	Mon, Jun 14, 2021	93.97	94.32	93.07	93.42
2694	NASDAQ	VTWO	Fri, Jun 11, 2021	93.14	93.72	93.04	93.72
2693	NASDAQ	VTWO	Thu, Jun 10, 2021	93.68	93.86	92.50	92.77
2692	NASDAQ	VTWO	Wed, Jun 9, 2021	94.28	94.28	93.25	93.45
2691	NASDAQ	VTWO	Tue, Jun 8, 2021	93.31	94.23	92.84	94.02
2690	NASDAQ	VTWO	Mon, Jun 7, 2021	92.00	93.14	92.00	93.00
2689	NASDAQ	VTWO	Fri, Jun 4, 2021	91.84	92.05	91.33	91.80
2688	NASDAQ	VTWO	Thu, Jun 3, 2021	91.53	91.87	90.43	91.40
2687	NASDAQ	VTWO	Wed, Jun 2, 2021	92.37	92.37	91.59	92.20
2686	NASDAQ	VTWO	Tue, Jun 1, 2021	91.80	92.26	91.22	92.10
2685	NASDAQ	VTWO	Fri, May 28, 2021	91.67	91.69	90.84	91.10
2684	NASDAQ	VTWO	Thu, May 27, 2021	90.83	91.36	90.50	91.08
2683	NASDAQ	VTWO	Wed, May 26, 2021	88.90	90.29	88.90	90.21
2682	NASDAQ	VTWO	Tue, May 25, 2021	89.71	90.30	88.48	88.56
2681	NASDAQ	VTWO	Mon, May 24, 2021	89.31	89.80	88.82	89.39
2680	NASDAQ	VTWO	Fri, May 21, 2021	89.35	89.76	88.66	88.84
2679	NASDAQ	VTWO	Thu, May 20, 2021	88.10	88.75	87.37	88.56
2678	NASDAQ	VTWO	Wed, May 19, 2021	87.20	88.04	86.42	87.98
2677	NASDAQ	VTWO	Tue, May 18, 2021	89.41	90.11	88.64	88.69
2676	NASDAQ	VTWO	Mon, May 17, 2021	88.71	89.36	87.98	89.32
2675	NASDAQ	VTWO	Fri, May 14, 2021	87.96	89.36	87.55	89.12
2674	NASDAQ	VTWO	Thu, May 13, 2021	86.01	87.74	85.53	87.06
2673	NASDAQ	VTWO	Wed, May 12, 2021	87.56	88.27	85.42	85.60
2672	NASDAQ	VTWO	Tue, May 11, 2021	86.70	88.95	86.57	88.40
2671	NASDAQ	VTWO	Mon, May 10, 2021	91.02	91.04	88.66	88.74
2670	NASDAQ	VTWO	Fri, May 7, 2021	89.90	91.19	89.70	90.95
2669	NASDAQ	VTWO	Thu, May 6, 2021	89.89	89.95	88.28	89.86
2668	NASDAQ	VTWO	Wed, May 5, 2021	90.59	90.62	89.39	89.82
2667	NASDAQ	VTWO	Tue, May 4, 2021	90.70	90.78	89.23	90.11
2666	NASDAQ	VTWO	Mon, May 3, 2021	91.73	91.79	90.83	91.27
2665	NASDAQ	VTWO	Fri, Apr 30, 2021	91.10	91.91	90.50	90.84
2664	NASDAQ	VTWO	Thu, Apr 29, 2021	93.17	93.17	91.19	92.06
2663	NASDAQ	VTWO	Wed, Apr 28, 2021	92.08	92.65	91.70	92.49
2662	NASDAQ	VTWO	Tue, Apr 27, 2021	92.36	92.60	91.88	92.25
2661	NASDAQ	VTWO	Mon, Apr 26, 2021	91.65	92.31	91.56	92.13
2660	NASDAQ	VTWO	Fri, Apr 23, 2021	89.94	91.47	89.61	91.16
2659	NASDAQ	VTWO	Thu, Apr 22, 2021	90.12	90.94	89.13	89.53
2658	NASDAQ	VTWO	Wed, Apr 21, 2021	87.71	89.84	87.00	89.84
2657	NASDAQ	VTWO	Tue, Apr 20, 2021	89.05	89.34	86.90	87.63
2656	NASDAQ	VTWO	Mon, Apr 19, 2021	90.41	90.51	88.82	89.56
2655	NASDAQ	VTWO	Fri, Apr 16, 2021	91.00	91.10	90.14	90.78
2654	NASDAQ	VTWO	Thu, Apr 15, 2021	90.83	90.86	89.74	90.55
2653	NASDAQ	VTWO	Wed, Apr 14, 2021	89.50	91.21	89.43	90.19
2652	NASDAQ	VTWO	Tue, Apr 13, 2021	89.46	89.79	88.35	89.32
2651	NASDAQ	VTWO	Mon, Apr 12, 2021	89.91	89.94	88.96	89.47
2650	NASDAQ	VTWO	Fri, Apr 9, 2021	89.84	90.05	89.32	89.90
2649	NASDAQ	VTWO	Thu, Apr 8, 2021	89.66	89.90	88.58	89.89
2648	NASDAQ	VTWO	Wed, Apr 7, 2021	90.58	90.63	88.82	89.13
2647	NASDAQ	VTWO	Tue, Apr 6, 2021	90.94	91.50	90.39	90.50
2646	NASDAQ	VTWO	Mon, Apr 5, 2021	91.49	91.49	90.30	90.77
2645	NASDAQ	VTWO	Thu, Apr 1, 2021	89.72	90.31	89.58	90.31
2644	NASDAQ	VTWO	Wed, Mar 31, 2021	88.56	89.74	88.49	89.14
2643	NASDAQ	VTWO	Tue, Mar 30, 2021	86.59	88.23	86.11	88.09
2642	NASDAQ	VTWO	Mon, Mar 29, 2021	88.49	89.12	86.43	86.60
2641	NASDAQ	VTWO	Fri, Mar 26, 2021	88.37	89.07	87.21	88.94
2640	NASDAQ	VTWO	Thu, Mar 25, 2021	84.75	87.94	84.18	87.54
2639	NASDAQ	VTWO	Wed, Mar 24, 2021	88.76	89.33	85.58	85.58
2638	NASDAQ	VTWO	Tue, Mar 23, 2021	90.55	90.55	87.22	87.74
2637	NASDAQ	VTWO	Mon, Mar 22, 2021	91.93	92.08	90.46	90.95
2636	NASDAQ	VTWO	Fri, Mar 19, 2021	90.75	92.26	90.01	91.57
2635	NASDAQ	VTWO	Thu, Mar 18, 2021	93.19	94.00	90.70	91.00
2634	NASDAQ	VTWO	Wed, Mar 17, 2021	92.46	93.92	91.84	93.81
2633	NASDAQ	VTWO	Tue, Mar 16, 2021	94.50	94.50	92.45	93.10
2632	NASDAQ	VTWO	Mon, Mar 15, 2021	94.28	94.68	93.63	94.68
2631	NASDAQ	VTWO	Fri, Mar 12, 2021	93.73	94.52	93.48	94.43
2630	NASDAQ	VTWO	Thu, Mar 11, 2021	92.82	93.78	92.40	93.78
2629	NASDAQ	VTWO	Wed, Mar 10, 2021	91.13	92.39	90.98	91.74
2628	NASDAQ	VTWO	Tue, Mar 9, 2021	89.86	90.76	89.21	90.04
2627	NASDAQ	VTWO	Mon, Mar 8, 2021	88.52	89.69	87.92	88.32
2626	NASDAQ	VTWO	Fri, Mar 5, 2021	87.41	88.00	83.61	87.92
2625	NASDAQ	VTWO	Thu, Mar 4, 2021	88.24	89.05	84.60	86.21
2624	NASDAQ	VTWO	Wed, Mar 3, 2021	89.90	90.50	88.50	88.54
2623	NASDAQ	VTWO	Tue, Mar 2, 2021	91.22	91.22	89.46	89.48
2622	NASDAQ	VTWO	Mon, Mar 1, 2021	90.32	91.50	90.02	91.28
2621	NASDAQ	VTWO	Fri, Feb 26, 2021	88.66	89.67	86.75	88.03
2620	NASDAQ	VTWO	Thu, Feb 25, 2021	91.52	91.86	88.04	88.29
2619	NASDAQ	VTWO	Wed, Feb 24, 2021	89.92	91.78	89.53	91.61
2618	NASDAQ	VTWO	Tue, Feb 23, 2021	89.35	90.00	87.00	89.56
2617	NASDAQ	VTWO	Mon, Feb 22, 2021	90.28	91.35	90.11	90.35
2616	NASDAQ	VTWO	Fri, Feb 19, 2021	89.95	91.30	89.78	90.82
2615	NASDAQ	VTWO	Thu, Feb 18, 2021	89.68	89.88	88.64	89.08
2614	NASDAQ	VTWO	Wed, Feb 17, 2021	90.39	90.71	89.20	90.51
2613	NASDAQ	VTWO	Tue, Feb 16, 2021	92.62	92.64	90.78	91.19
2612	NASDAQ	VTWO	Fri, Feb 12, 2021	91.25	91.93	90.73	91.78
2611	NASDAQ	VTWO	Thu, Feb 11, 2021	92.15	92.43	90.28	91.53
2610	NASDAQ	VTWO	Wed, Feb 10, 2021	92.83	93.00	90.84	91.62
2609	NASDAQ	VTWO	Tue, Feb 9, 2021	91.82	92.69	91.36	92.22
2608	NASDAQ	VTWO	Mon, Feb 8, 2021	90.34	91.79	90.25	91.79
2607	NASDAQ	VTWO	Fri, Feb 5, 2021	89.15	89.54	88.37	89.54
2606	NASDAQ	VTWO	Thu, Feb 4, 2021	86.81	88.31	86.81	88.19
2605	NASDAQ	VTWO	Wed, Feb 3, 2021	86.35	86.61	85.45	86.43
2604	NASDAQ	VTWO	Tue, Feb 2, 2021	86.12	86.37	85.16	86.13
2603	NASDAQ	VTWO	Mon, Feb 1, 2021	84.15	85.34	83.12	85.08
2602	NASDAQ	VTWO	Fri, Jan 29, 2021	84.60	85.08	82.67	83.00
2601	NASDAQ	VTWO	Thu, Jan 28, 2021	85.26	85.67	83.88	84.36
2600	NASDAQ	VTWO	Wed, Jan 27, 2021	84.54	85.98	83.69	84.45
2599	NASDAQ	VTWO	Tue, Jan 26, 2021	87.34	87.50	85.96	86.10
2598	NASDAQ	VTWO	Mon, Jan 25, 2021	86.86	87.95	85.50	86.62
2597	NASDAQ	VTWO	Fri, Jan 22, 2021	85.00	86.93	84.78	86.81
2596	NASDAQ	VTWO	Thu, Jan 21, 2021	86.72	86.80	85.57	85.80
2595	NASDAQ	VTWO	Wed, Jan 20, 2021	86.52	87.17	86.07	86.57
2594	NASDAQ	VTWO	Tue, Jan 19, 2021	86.15	86.24	85.42	86.11
2593	NASDAQ	VTWO	Fri, Jan 15, 2021	85.39	85.72	84.06	84.99
2592	NASDAQ	VTWO	Thu, Jan 14, 2021	85.24	86.76	85.24	86.30
2591	NASDAQ	VTWO	Wed, Jan 13, 2021	85.35	85.42	84.49	84.66
2590	NASDAQ	VTWO	Tue, Jan 12, 2021	84.23	85.30	84.23	85.27
2589	NASDAQ	VTWO	Mon, Jan 11, 2021	82.69	83.98	82.67	83.69
2588	NASDAQ	VTWO	Fri, Jan 8, 2021	84.52	84.66	82.59	83.83
2587	NASDAQ	VTWO	Thu, Jan 7, 2021	83.03	84.15	83.00	84.03
2586	NASDAQ	VTWO	Wed, Jan 6, 2021	80.36	83.40	80.36	82.53
2585	NASDAQ	VTWO	Tue, Jan 5, 2021	77.90	79.72	77.90	79.25
2584	NASDAQ	VTWO	Mon, Jan 4, 2021	79.70	79.78	77.04	77.99
2583	NASDAQ	VTWO	Thu, Dec 31, 2020	79.27	79.41	78.57	79.14
2582	NASDAQ	VTWO	Wed, Dec 30, 2020	78.78	79.63	78.74	79.24
2581	NASDAQ	VTWO	Tue, Dec 29, 2020	80.21	80.27	78.04	78.40
2580	NASDAQ	VTWO	Mon, Dec 28, 2020	81.25	81.25	79.94	80.01
2579	NASDAQ	VTWO	Thu, Dec 24, 2020	80.66	80.86	79.93	80.32
2578	NASDAQ	VTWO	Wed, Dec 23, 2020	80.18	80.56	79.88	80.38
2577	NASDAQ	VTWO	Tue, Dec 22, 2020	79.18	79.78	78.85	79.68
2576	NASDAQ	VTWO	Mon, Dec 21, 2020	77.50	78.95	77.29	78.74
2575	NASDAQ	VTWO	Fri, Dec 18, 2020	79.39	79.82	78.62	78.65
2574	NASDAQ	VTWO	Thu, Dec 17, 2020	78.56	79.25	78.35	79.19
2573	NASDAQ	VTWO	Wed, Dec 16, 2020	79.11	79.11	78.20	78.62
2572	NASDAQ	VTWO	Tue, Dec 15, 2020	77.73	78.98	77.29	78.98
2571	NASDAQ	VTWO	Mon, Dec 14, 2020	77.84	78.22	76.96	76.96
2570	NASDAQ	VTWO	Fri, Dec 11, 2020	76.78	77.47	76.12	76.86
2569	NASDAQ	VTWO	Thu, Dec 10, 2020	75.91	77.34	75.66	77.25
2568	NASDAQ	VTWO	Wed, Dec 9, 2020	77.62	77.86	75.90	76.50
2567	NASDAQ	VTWO	Tue, Dec 8, 2020	75.63	77.12	75.63	77.08
2566	NASDAQ	VTWO	Mon, Dec 7, 2020	76.17	76.30	75.71	76.02
2565	NASDAQ	VTWO	Fri, Dec 4, 2020	74.82	76.08	74.82	76.05
2564	NASDAQ	VTWO	Thu, Dec 3, 2020	74.05	74.76	74.00	74.33
2563	NASDAQ	VTWO	Wed, Dec 2, 2020	73.56	74.08	73.00	73.90
2562	NASDAQ	VTWO	Tue, Dec 1, 2020	74.11	74.38	73.46	73.71
2561	NASDAQ	VTWO	Mon, Nov 30, 2020	74.33	74.43	72.83	73.19
2560	NASDAQ	VTWO	Fri, Nov 27, 2020	74.23	74.45	74.00	74.45
2559	NASDAQ	VTWO	Wed, Nov 25, 2020	74.12	74.33	73.46	74.14
2558	NASDAQ	VTWO	Tue, Nov 24, 2020	74.05	74.90	73.66	74.48
2557	NASDAQ	VTWO	Mon, Nov 23, 2020	72.40	73.48	72.18	73.07
2556	NASDAQ	VTWO	Fri, Nov 20, 2020	71.29	71.85	71.03	71.62
2555	NASDAQ	VTWO	Thu, Nov 19, 2020	71.02	71.70	70.74	71.67
2554	NASDAQ	VTWO	Wed, Nov 18, 2020	72.30	72.56	71.06	71.09
2553	NASDAQ	VTWO	Tue, Nov 17, 2020	70.96	72.21	70.39	72.14
2552	NASDAQ	VTWO	Mon, Nov 16, 2020	71.42	71.78	70.87	71.72
2551	NASDAQ	VTWO	Fri, Nov 13, 2020	69.27	70.31	69.25	70.07
2550	NASDAQ	VTWO	Thu, Nov 12, 2020	69.23	69.42	68.00	68.55
2549	NASDAQ	VTWO	Wed, Nov 11, 2020	70.08	70.08	69.03	69.74
2548	NASDAQ	VTWO	Tue, Nov 10, 2020	69.23	69.96	68.57	69.65
2547	NASDAQ	VTWO	Mon, Nov 9, 2020	70.63	71.53	68.39	68.53
2546	NASDAQ	VTWO	Fri, Nov 6, 2020	66.89	66.90	65.96	66.04
2545	NASDAQ	VTWO	Thu, Nov 5, 2020	65.44	66.84	65.44	66.65
2544	NASDAQ	VTWO	Wed, Nov 4, 2020	63.83	65.56	63.83	64.73
2543	NASDAQ	VTWO	Tue, Nov 3, 2020	64.08	65.00	63.86	64.78
2542	NASDAQ	VTWO	Mon, Nov 2, 2020	62.45	62.93	62.10	62.92
2541	NASDAQ	VTWO	Fri, Oct 30, 2020	62.24	62.61	61.20	61.84
2540	NASDAQ	VTWO	Thu, Oct 29, 2020	61.63	62.86	61.25	62.70
2539	NASDAQ	VTWO	Wed, Oct 28, 2020	62.43	62.71	61.82	61.89
2538	NASDAQ	VTWO	Tue, Oct 27, 2020	64.41	64.54	63.79	63.86
2537	NASDAQ	VTWO	Mon, Oct 26, 2020	64.93	65.01	63.57	64.36
2536	NASDAQ	VTWO	Fri, Oct 23, 2020	65.88	65.88	65.14	65.83
2535	NASDAQ	VTWO	Thu, Oct 22, 2020	64.59	65.46	64.32	65.41
2534	NASDAQ	VTWO	Wed, Oct 21, 2020	65.01	65.12	64.34	64.37
2533	NASDAQ	VTWO	Tue, Oct 20, 2020	65.16	65.57	64.78	64.91
2532	NASDAQ	VTWO	Mon, Oct 19, 2020	65.77	66.14	64.63	64.80
2531	NASDAQ	VTWO	Fri, Oct 16, 2020	65.94	66.05	65.55	65.57
2530	NASDAQ	VTWO	Thu, Oct 15, 2020	64.22	65.87	64.20	65.69
2529	NASDAQ	VTWO	Wed, Oct 14, 2020	65.79	66.17	64.98	65.00
2528	NASDAQ	VTWO	Tue, Oct 13, 2020	65.64	65.89	65.20	65.69
2527	NASDAQ	VTWO	Mon, Oct 12, 2020	65.86	66.29	65.63	66.13
2526	NASDAQ	VTWO	Fri, Oct 9, 2020	65.92	66.03	65.38	65.70
2525	NASDAQ	VTWO	Thu, Oct 8, 2020	65.24	65.47	64.89	65.35
2524	NASDAQ	VTWO	Wed, Oct 7, 2020	64.08	64.80	64.01	64.66
2523	NASDAQ	VTWO	Tue, Oct 6, 2020	63.92	64.97	63.13	63.19
2522	NASDAQ	VTWO	Mon, Oct 5, 2020	62.43	63.50	62.43	63.45
2521	NASDAQ	VTWO	Fri, Oct 2, 2020	60.20	61.95	60.20	61.77
2520	NASDAQ	VTWO	Thu, Oct 1, 2020	60.93	61.45	60.41	61.45
2519	NASDAQ	VTWO	Wed, Sep 30, 2020	60.54	61.28	60.07	60.47
2518	NASDAQ	VTWO	Tue, Sep 29, 2020	60.55	60.64	59.79	60.34
2517	NASDAQ	VTWO	Mon, Sep 28, 2020	59.97	60.67	59.89	60.66
2516	NASDAQ	VTWO	Fri, Sep 25, 2020	57.90	59.23	57.90	59.13
2515	NASDAQ	VTWO	Thu, Sep 24, 2020	58.07	59.10	57.35	58.14
2514	NASDAQ	VTWO	Wed, Sep 23, 2020	59.91	60.31	58.14	58.19
2513	NASDAQ	VTWO	Tue, Sep 22, 2020	59.53	60.02	59.01	59.97
2512	NASDAQ	VTWO	Mon, Sep 21, 2020	60.15	60.34	58.88	59.48
2511	NASDAQ	VTWO	Fri, Sep 18, 2020	62.01	62.41	60.77	61.56
2510	NASDAQ	VTWO	Thu, Sep 17, 2020	61.32	62.07	61.00	61.76
2509	NASDAQ	VTWO	Wed, Sep 16, 2020	61.99	63.06	61.93	62.26
2508	NASDAQ	VTWO	Tue, Sep 15, 2020	62.12	62.20	61.51	61.67
2507	NASDAQ	VTWO	Mon, Sep 14, 2020	60.62	61.66	60.45	61.51
2506	NASDAQ	VTWO	Fri, Sep 11, 2020	60.74	60.74	59.37	59.99
2505	NASDAQ	VTWO	Thu, Sep 10, 2020	61.59	62.00	60.53	60.61
2504	NASDAQ	VTWO	Wed, Sep 9, 2020	60.98	61.55	60.77	61.28
2503	NASDAQ	VTWO	Tue, Sep 8, 2020	60.79	61.44	60.20	60.37
2502	NASDAQ	VTWO	Fri, Sep 4, 2020	62.71	62.78	60.21	61.57
2501	NASDAQ	VTWO	Thu, Sep 3, 2020	63.74	63.79	61.72	62.07
2500	NASDAQ	VTWO	Wed, Sep 2, 2020	63.58	64.07	62.97	63.85
2499	NASDAQ	VTWO	Tue, Sep 1, 2020	62.59	63.41	62.25	63.38
2498	NASDAQ	VTWO	Mon, Aug 31, 2020	63.30	63.39	62.63	62.70
2497	NASDAQ	VTWO	Fri, Aug 28, 2020	63.16	63.33	62.79	63.33
2496	NASDAQ	VTWO	Thu, Aug 27, 2020	62.85	63.25	62.42	62.79
2495	NASDAQ	VTWO	Wed, Aug 26, 2020	63.07	63.16	62.58	62.65
2494	NASDAQ	VTWO	Tue, Aug 25, 2020	63.26	63.26	62.46	63.08
2493	NASDAQ	VTWO	Mon, Aug 24, 2020	62.79	63.00	62.28	63.00
2492	NASDAQ	VTWO	Fri, Aug 21, 2020	62.47	62.73	62.00	62.28
2491	NASDAQ	VTWO	Thu, Aug 20, 2020	62.43	63.06	62.35	62.81
2490	NASDAQ	VTWO	Wed, Aug 19, 2020	63.30	63.63	62.96	63.04
2489	NASDAQ	VTWO	Tue, Aug 18, 2020	63.65	63.68	62.80	63.05
2488	NASDAQ	VTWO	Mon, Aug 17, 2020	63.54	63.66	63.17	63.65
2487	NASDAQ	VTWO	Fri, Aug 14, 2020	63.00	63.55	62.88	63.27
2486	NASDAQ	VTWO	Thu, Aug 13, 2020	63.34	63.85	63.16	63.32
2485	NASDAQ	VTWO	Wed, Aug 12, 2020	64.01	64.01	63.12	63.52
2484	NASDAQ	VTWO	Tue, Aug 11, 2020	64.25	64.40	63.00	63.22
2483	NASDAQ	VTWO	Mon, Aug 10, 2020	63.21	64.00	63.21	63.61
2482	NASDAQ	VTWO	Fri, Aug 7, 2020	61.87	62.97	61.73	62.94
2481	NASDAQ	VTWO	Thu, Aug 6, 2020	62.04	62.23	61.67	61.95
2480	NASDAQ	VTWO	Wed, Aug 5, 2020	61.38	62.01	61.20	62.01
2479	NASDAQ	VTWO	Tue, Aug 4, 2020	60.27	60.82	60.09	60.82
2478	NASDAQ	VTWO	Mon, Aug 3, 2020	59.72	60.43	59.39	60.42
2477	NASDAQ	VTWO	Fri, Jul 31, 2020	59.79	59.79	58.33	59.41
2476	NASDAQ	VTWO	Thu, Jul 30, 2020	59.24	60.06	58.99	59.97
2475	NASDAQ	VTWO	Wed, Jul 29, 2020	59.30	60.21	59.30	60.15
2474	NASDAQ	VTWO	Tue, Jul 28, 2020	59.27	59.61	58.88	58.93
2473	NASDAQ	VTWO	Mon, Jul 27, 2020	58.96	59.52	58.71	59.52
2472	NASDAQ	VTWO	Fri, Jul 24, 2020	59.32	59.57	58.67	58.87
2471	NASDAQ	VTWO	Thu, Jul 23, 2020	59.67	60.50	59.13	59.78
2470	NASDAQ	VTWO	Wed, Jul 22, 2020	59.34	59.92	59.27	59.68
2469	NASDAQ	VTWO	Tue, Jul 21, 2020	59.48	60.07	59.36	59.59
2468	NASDAQ	VTWO	Mon, Jul 20, 2020	58.96	59.16	58.50	58.86
2467	NASDAQ	VTWO	Fri, Jul 17, 2020	59.12	59.44	58.68	59.10
2466	NASDAQ	VTWO	Thu, Jul 16, 2020	58.89	59.12	58.42	58.84
2465	NASDAQ	VTWO	Wed, Jul 15, 2020	58.63	59.54	58.42	59.29
2464	NASDAQ	VTWO	Tue, Jul 14, 2020	56.15	57.22	55.89	57.22
2463	NASDAQ	VTWO	Mon, Jul 13, 2020	57.49	58.25	56.18	56.26
2462	NASDAQ	VTWO	Fri, Jul 10, 2020	56.06	57.00	55.88	56.92
2461	NASDAQ	VTWO	Thu, Jul 9, 2020	57.22	57.32	55.35	56.08
2460	NASDAQ	VTWO	Wed, Jul 8, 2020	56.76	57.38	56.10	57.16
2459	NASDAQ	VTWO	Tue, Jul 7, 2020	57.29	57.74	56.64	56.78
2458	NASDAQ	VTWO	Mon, Jul 6, 2020	58.58	58.62	57.62	57.84
2457	NASDAQ	VTWO	Thu, Jul 2, 2020	58.16	58.54	57.20	57.34
2456	NASDAQ	VTWO	Wed, Jul 1, 2020	57.80	58.20	56.94	57.20
2455	NASDAQ	VTWO	Tue, Jun 30, 2020	56.74	57.86	56.73	57.70
2454	NASDAQ	VTWO	Mon, Jun 29, 2020	55.86	57.19	55.28	56.97
2453	NASDAQ	VTWO	Fri, Jun 26, 2020	56.33	56.33	55.00	55.23
2452	NASDAQ	VTWO	Thu, Jun 25, 2020	55.37	56.63	55.01	56.54
2451	NASDAQ	VTWO	Wed, Jun 24, 2020	57.03	57.20	55.17	55.91
2450	NASDAQ	VTWO	Tue, Jun 23, 2020	58.37	58.44	57.74	57.78
2449	NASDAQ	VTWO	Mon, Jun 22, 2020	56.77	57.59	56.14	57.53
2448	NASDAQ	VTWO	Fri, Jun 19, 2020	58.27	58.27	56.55	56.93
2447	NASDAQ	VTWO	Thu, Jun 18, 2020	56.66	57.84	56.50	57.33
2446	NASDAQ	VTWO	Wed, Jun 17, 2020	58.49	58.55	57.22	57.30
2445	NASDAQ	VTWO	Tue, Jun 16, 2020	59.00	59.25	57.09	58.38
2444	NASDAQ	VTWO	Mon, Jun 15, 2020	54.09	57.30	53.81	56.96
2443	NASDAQ	VTWO	Fri, Jun 12, 2020	56.68	56.75	54.09	55.67
2442	NASDAQ	VTWO	Thu, Jun 11, 2020	56.36	56.77	54.26	54.47
2441	NASDAQ	VTWO	Wed, Jun 10, 2020	60.47	60.52	58.75	58.84
2440	NASDAQ	VTWO	Tue, Jun 9, 2020	60.74	61.10	60.06	60.52
2439	NASDAQ	VTWO	Mon, Jun 8, 2020	61.40	61.75	61.10	61.70
2438	NASDAQ	VTWO	Fri, Jun 5, 2020	60.85	61.27	60.28	60.43
2437	NASDAQ	VTWO	Thu, Jun 4, 2020	57.94	58.60	57.68	58.27
2436	NASDAQ	VTWO	Wed, Jun 3, 2020	57.91	58.79	57.64	58.22
2435	NASDAQ	VTWO	Tue, Jun 2, 2020	56.86	57.06	56.24	56.96
2434	NASDAQ	VTWO	Mon, Jun 1, 2020	56.11	56.98	55.89	56.48
2433	NASDAQ	VTWO	Fri, May 29, 2020	55.76	56.06	54.93	55.92
2432	NASDAQ	VTWO	Thu, May 28, 2020	58.27	58.33	56.00	56.35
2431	NASDAQ	VTWO	Wed, May 27, 2020	57.06	57.75	55.46	57.65
2430	NASDAQ	VTWO	Tue, May 26, 2020	56.20	56.50	55.77	55.82
2429	NASDAQ	VTWO	Fri, May 22, 2020	54.22	54.38	53.56	54.29
2428	NASDAQ	VTWO	Thu, May 21, 2020	53.99	54.38	53.42	54.02
2427	NASDAQ	VTWO	Wed, May 20, 2020	53.51	54.29	53.35	53.93
2426	NASDAQ	VTWO	Tue, May 19, 2020	53.26	53.74	52.37	52.37
2425	NASDAQ	VTWO	Mon, May 18, 2020	52.43	53.68	52.36	53.40
2424	NASDAQ	VTWO	Fri, May 15, 2020	49.11	50.51	48.99	50.43
2423	NASDAQ	VTWO	Thu, May 14, 2020	48.37	49.64	47.22	49.57
2422	NASDAQ	VTWO	Wed, May 13, 2020	50.60	50.75	48.60	49.40
2421	NASDAQ	VTWO	Tue, May 12, 2020	53.26	53.26	51.12	51.14
2420	NASDAQ	VTWO	Mon, May 11, 2020	52.58	53.51	52.13	53.06
2419	NASDAQ	VTWO	Fri, May 8, 2020	52.39	53.34	52.06	53.29
2418	NASDAQ	VTWO	Thu, May 7, 2020	51.36	51.74	50.97	51.26
2417	NASDAQ	VTWO	Wed, May 6, 2020	51.26	51.63	50.48	50.58
2416	NASDAQ	VTWO	Tue, May 5, 2020	51.61	52.26	50.78	50.95
2415	NASDAQ	VTWO	Mon, May 4, 2020	49.72	50.63	49.25	50.57
2414	NASDAQ	VTWO	Fri, May 1, 2020	51.17	51.33	49.65	50.48
2413	NASDAQ	VTWO	Thu, Apr 30, 2020	53.42	53.51	52.41	52.48
2412	NASDAQ	VTWO	Wed, Apr 29, 2020	53.60	55.11	53.12	54.46
2411	NASDAQ	VTWO	Tue, Apr 28, 2020	52.70	52.94	51.27	52.09
2410	NASDAQ	VTWO	Mon, Apr 27, 2020	49.87	51.71	49.87	51.19
2409	NASDAQ	VTWO	Fri, Apr 24, 2020	48.98	49.64	48.38	49.38
2408	NASDAQ	VTWO	Thu, Apr 23, 2020	48.36	49.45	48.18	48.53
2407	NASDAQ	VTWO	Wed, Apr 22, 2020	48.43	48.64	47.85	48.00
2406	NASDAQ	VTWO	Tue, Apr 21, 2020	47.38	47.98	46.92	47.49
2405	NASDAQ	VTWO	Mon, Apr 20, 2020	48.21	49.47	47.96	48.62
2404	NASDAQ	VTWO	Fri, Apr 17, 2020	48.88	49.39	48.34	49.15
2403	NASDAQ	VTWO	Thu, Apr 16, 2020	47.62	47.62	46.15	47.18
2402	NASDAQ	VTWO	Wed, Apr 15, 2020	47.58	47.97	47.08	47.47
2401	NASDAQ	VTWO	Tue, Apr 14, 2020	49.75	50.27	48.86	49.52
2400	NASDAQ	VTWO	Mon, Apr 13, 2020	49.56	49.71	47.99	48.56
2399	NASDAQ	VTWO	Thu, Apr 9, 2020	48.77	50.16	48.77	49.80
2398	NASDAQ	VTWO	Wed, Apr 8, 2020	46.28	47.98	45.75	47.69
2397	NASDAQ	VTWO	Tue, Apr 7, 2020	47.21	47.77	45.27	45.56
2396	NASDAQ	VTWO	Mon, Apr 6, 2020	43.81	45.62	43.81	45.38
2395	NASDAQ	VTWO	Fri, Apr 3, 2020	43.09	43.47	41.35	42.15
2394	NASDAQ	VTWO	Thu, Apr 2, 2020	42.57	44.41	42.15	43.46
2393	NASDAQ	VTWO	Wed, Apr 1, 2020	44.01	44.45	42.51	42.97
2392	NASDAQ	VTWO	Tue, Mar 31, 2020	46.10	46.77	45.11	46.11
2391	NASDAQ	VTWO	Mon, Mar 30, 2020	45.60	46.41	44.67	46.35
2390	NASDAQ	VTWO	Fri, Mar 27, 2020	45.57	46.64	44.67	45.36
2389	NASDAQ	VTWO	Thu, Mar 26, 2020	44.72	47.33	44.72	47.17
2388	NASDAQ	VTWO	Wed, Mar 25, 2020	44.33	45.97	42.84	44.51
2387	NASDAQ	VTWO	Tue, Mar 24, 2020	42.20	43.89	41.92	43.89
2386	NASDAQ	VTWO	Mon, Mar 23, 2020	41.01	41.01	38.60	40.03
2385	NASDAQ	VTWO	Fri, Mar 20, 2020	42.75	43.68	40.42	40.50
2384	NASDAQ	VTWO	Thu, Mar 19, 2020	39.53	42.87	38.46	42.05
2383	NASDAQ	VTWO	Wed, Mar 18, 2020	41.04	43.00	38.68	40.11
2382	NASDAQ	VTWO	Tue, Mar 17, 2020	42.36	44.35	40.53	43.63
2381	NASDAQ	VTWO	Mon, Mar 16, 2020	42.50	44.72	39.98	41.82
2380	NASDAQ	VTWO	Fri, Mar 13, 2020	47.39	48.33	44.23	48.33
2379	NASDAQ	VTWO	Thu, Mar 12, 2020	47.16	48.29	44.65	44.79
2378	NASDAQ	VTWO	Wed, Mar 11, 2020	52.64	53.15	49.92	50.54
2377	NASDAQ	VTWO	Tue, Mar 10, 2020	54.10	54.10	51.48	53.98
2376	NASDAQ	VTWO	Mon, Mar 9, 2020	53.87	55.33	52.36	52.37
2375	NASDAQ	VTWO	Fri, Mar 6, 2020	57.36	58.65	56.69	58.04
2374	NASDAQ	VTWO	Thu, Mar 5, 2020	59.81	60.18	58.49	59.19
2373	NASDAQ	VTWO	Wed, Mar 4, 2020	60.37	61.25	59.69	61.23
2372	NASDAQ	VTWO	Tue, Mar 3, 2020	60.73	61.92	58.83	59.38
2371	NASDAQ	VTWO	Mon, Mar 2, 2020	59.41	60.73	58.46	60.70
2370	NASDAQ	VTWO	Fri, Feb 28, 2020	57.99	59.47	57.84	59.10
2369	NASDAQ	VTWO	Thu, Feb 27, 2020	60.80	62.24	59.78	59.85
2368	NASDAQ	VTWO	Wed, Feb 26, 2020	63.10	63.66	61.98	62.05
2367	NASDAQ	VTWO	Tue, Feb 25, 2020	65.28	65.39	62.67	62.88
2366	NASDAQ	VTWO	Mon, Feb 24, 2020	64.99	65.44	64.73	65.10
2365	NASDAQ	VTWO	Fri, Feb 21, 2020	67.56	67.63	66.84	67.13
2364	NASDAQ	VTWO	Thu, Feb 20, 2020	67.45	67.90	66.94	67.78
2363	NASDAQ	VTWO	Wed, Feb 19, 2020	67.55	67.93	67.44	67.68
2362	NASDAQ	VTWO	Tue, Feb 18, 2020	67.31	67.51	66.88	67.27
2361	NASDAQ	VTWO	Fri, Feb 14, 2020	67.76	67.76	67.24	67.41
2360	NASDAQ	VTWO	Thu, Feb 13, 2020	67.20	67.84	67.14	67.67
2359	NASDAQ	VTWO	Wed, Feb 12, 2020	67.48	67.58	67.21	67.54
2358	NASDAQ	VTWO	Tue, Feb 11, 2020	67.02	67.46	66.84	67.05
2357	NASDAQ	VTWO	Mon, Feb 10, 2020	66.13	66.63	66.08	66.58
2356	NASDAQ	VTWO	Fri, Feb 7, 2020	66.78	66.78	66.04	66.22
2355	NASDAQ	VTWO	Thu, Feb 6, 2020	67.46	67.53	67.00	67.07
2354	NASDAQ	VTWO	Wed, Feb 5, 2020	66.85	67.28	66.57	67.17
2353	NASDAQ	VTWO	Tue, Feb 4, 2020	66.02	66.38	65.94	66.19
2352	NASDAQ	VTWO	Mon, Feb 3, 2020	64.87	65.44	64.86	65.17
2351	NASDAQ	VTWO	Fri, Jan 31, 2020	65.56	65.67	64.29	64.44
2350	NASDAQ	VTWO	Thu, Jan 30, 2020	65.38	65.91	65.05	65.81
2349	NASDAQ	VTWO	Wed, Jan 29, 2020	66.31	66.47	65.84	65.87
2348	NASDAQ	VTWO	Tue, Jan 28, 2020	66.06	66.41	65.94	66.17
2347	NASDAQ	VTWO	Mon, Jan 27, 2020	65.36	66.04	65.23	65.64
2346	NASDAQ	VTWO	Fri, Jan 24, 2020	67.50	67.50	65.96	66.38
2345	NASDAQ	VTWO	Thu, Jan 23, 2020	67.10	67.43	66.46	67.33
2344	NASDAQ	VTWO	Wed, Jan 22, 2020	67.53	67.69	67.16	67.30
2343	NASDAQ	VTWO	Tue, Jan 21, 2020	67.62	67.66	67.20	67.35
2342	NASDAQ	VTWO	Fri, Jan 17, 2020	68.38	68.40	67.75	67.84
2341	NASDAQ	VTWO	Thu, Jan 16, 2020	67.69	68.20	67.66	68.06
2340	NASDAQ	VTWO	Wed, Jan 15, 2020	66.74	67.44	66.74	67.20
2339	NASDAQ	VTWO	Tue, Jan 14, 2020	66.33	67.29	66.26	66.90
2338	NASDAQ	VTWO	Mon, Jan 13, 2020	66.22	66.67	65.92	66.63
2337	NASDAQ	VTWO	Fri, Jan 10, 2020	66.49	66.53	65.96	66.17
2336	NASDAQ	VTWO	Thu, Jan 9, 2020	66.73	66.84	66.37	66.50
2335	NASDAQ	VTWO	Wed, Jan 8, 2020	66.19	66.68	66.19	66.39
2334	NASDAQ	VTWO	Tue, Jan 7, 2020	66.22	66.40	65.96	66.23
2333	NASDAQ	VTWO	Mon, Jan 6, 2020	65.83	66.49	65.70	66.39
2332	NASDAQ	VTWO	Fri, Jan 3, 2020	65.79	66.44	65.79	66.27
2331	NASDAQ	VTWO	Thu, Jan 2, 2020	66.94	66.95	65.97	66.57
2330	NASDAQ	VTWO	Tue, Dec 31, 2019	66.29	66.80	66.15	66.58
2329	NASDAQ	VTWO	Mon, Dec 30, 2019	66.65	66.77	66.09	66.42
2328	NASDAQ	VTWO	Fri, Dec 27, 2019	67.09	67.09	66.46	66.60
2327	NASDAQ	VTWO	Thu, Dec 26, 2019	66.99	67.05	66.81	66.91
2326	NASDAQ	VTWO	Tue, Dec 24, 2019	66.84	66.91	66.68	66.90
2325	NASDAQ	VTWO	Mon, Dec 23, 2019	66.74	66.81	66.41	66.77
2324	NASDAQ	VTWO	Fri, Dec 20, 2019	66.71	66.81	66.55	66.62
2323	NASDAQ	VTWO	Thu, Dec 19, 2019	66.35	66.51	66.25	66.48
2322	NASDAQ	VTWO	Wed, Dec 18, 2019	66.27	66.37	65.99	66.25
2321	NASDAQ	VTWO	Tue, Dec 17, 2019	65.91	66.14	65.76	66.14
2320	NASDAQ	VTWO	Mon, Dec 16, 2019	65.88	66.18	65.76	65.84
2319	NASDAQ	VTWO	Fri, Dec 13, 2019	65.85	66.27	65.37	65.64
2318	NASDAQ	VTWO	Thu, Dec 12, 2019	65.44	66.36	65.28	65.98
2317	NASDAQ	VTWO	Wed, Dec 11, 2019	65.46	65.57	65.13	65.40
2316	NASDAQ	VTWO	Tue, Dec 10, 2019	65.32	65.50	65.15	65.40
2315	NASDAQ	VTWO	Mon, Dec 9, 2019	65.44	65.60	65.31	65.31
2314	NASDAQ	VTWO	Fri, Dec 6, 2019	65.38	65.68	65.34	65.45
2313	NASDAQ	VTWO	Thu, Dec 5, 2019	64.91	65.00	64.52	64.69
2312	NASDAQ	VTWO	Wed, Dec 4, 2019	64.50	64.82	64.46	64.64
2311	NASDAQ	VTWO	Tue, Dec 3, 2019	63.86	64.23	63.58	64.21
2310	NASDAQ	VTWO	Mon, Dec 2, 2019	65.21	65.21	64.31	64.42
2309	NASDAQ	VTWO	Fri, Nov 29, 2019	65.27	65.44	65.02	65.04
2308	NASDAQ	VTWO	Wed, Nov 27, 2019	65.25	65.49	65.18	65.47
2307	NASDAQ	VTWO	Tue, Nov 26, 2019	65.01	65.34	64.86	65.04
2306	NASDAQ	VTWO	Mon, Nov 25, 2019	63.96	65.05	63.91	64.96
2305	NASDAQ	VTWO	Fri, Nov 22, 2019	63.66	63.74	63.27	63.60
2304	NASDAQ	VTWO	Thu, Nov 21, 2019	63.85	63.90	63.23	63.39
2303	NASDAQ	VTWO	Wed, Nov 20, 2019	63.74	64.16	63.25	63.75
2302	NASDAQ	VTWO	Tue, Nov 19, 2019	63.98	64.21	63.66	63.98
2301	NASDAQ	VTWO	Mon, Nov 18, 2019	63.83	63.84	63.52	63.75
2300	NASDAQ	VTWO	Fri, Nov 15, 2019	64.04	64.04	63.70	63.89
2299	NASDAQ	VTWO	Thu, Nov 14, 2019	63.50	63.88	63.49	63.55
2298	NASDAQ	VTWO	Wed, Nov 13, 2019	63.43	63.72	63.20	63.59
2297	NASDAQ	VTWO	Tue, Nov 12, 2019	63.89	64.26	63.73	63.85
2296	NASDAQ	VTWO	Mon, Nov 11, 2019	63.57	63.87	63.49	63.80
2295	NASDAQ	VTWO	Fri, Nov 8, 2019	63.60	64.00	63.52	63.96
2294	NASDAQ	VTWO	Thu, Nov 7, 2019	64.18	64.38	63.62	63.80
2293	NASDAQ	VTWO	Wed, Nov 6, 2019	63.97	63.97	63.45	63.62
2292	NASDAQ	VTWO	Tue, Nov 5, 2019	64.11	64.49	63.93	64.00
2291	NASDAQ	VTWO	Mon, Nov 4, 2019	64.02	64.15	63.71	63.92
2290	NASDAQ	VTWO	Fri, Nov 1, 2019	62.88	63.59	62.74	63.53
2289	NASDAQ	VTWO	Thu, Oct 31, 2019	62.74	62.78	62.03	62.50
2288	NASDAQ	VTWO	Wed, Oct 30, 2019	63.08	63.08	62.44	62.89
2287	NASDAQ	VTWO	Tue, Oct 29, 2019	62.78	63.25	62.70	63.09
2286	NASDAQ	VTWO	Mon, Oct 28, 2019	62.63	63.11	62.63	62.88
2285	NASDAQ	VTWO	Fri, Oct 25, 2019	61.96	62.54	61.92	62.29
2284	NASDAQ	VTWO	Thu, Oct 24, 2019	62.35	62.35	61.72	62.00
2283	NASDAQ	VTWO	Wed, Oct 23, 2019	61.98	62.21	61.77	62.05
2282	NASDAQ	VTWO	Tue, Oct 22, 2019	62.09	62.32	61.84	61.99
2281	NASDAQ	VTWO	Mon, Oct 21, 2019	61.98	62.29	61.89	61.95
2280	NASDAQ	VTWO	Fri, Oct 18, 2019	61.45	61.71	60.90	61.37
2279	NASDAQ	VTWO	Thu, Oct 17, 2019	61.30	61.71	61.18	61.62
2278	NASDAQ	VTWO	Wed, Oct 16, 2019	60.84	61.18	60.75	60.97
2277	NASDAQ	VTWO	Tue, Oct 15, 2019	60.43	61.09	60.25	60.87
2276	NASDAQ	VTWO	Mon, Oct 14, 2019	60.32	60.34	59.98	60.18
2275	NASDAQ	VTWO	Fri, Oct 11, 2019	60.15	61.07	60.15	60.39
2274	NASDAQ	VTWO	Thu, Oct 10, 2019	59.20	59.69	59.15	59.35
2273	NASDAQ	VTWO	Wed, Oct 9, 2019	59.27	59.37	58.98	59.10
2272	NASDAQ	VTWO	Tue, Oct 8, 2019	59.33	59.46	58.75	58.90
2271	NASDAQ	VTWO	Mon, Oct 7, 2019	59.75	60.31	59.55	59.83
2270	NASDAQ	VTWO	Fri, Oct 4, 2019	59.49	59.98	59.16	59.98
2269	NASDAQ	VTWO	Thu, Oct 3, 2019	59.03	59.45	58.29	59.41
2268	NASDAQ	VTWO	Wed, Oct 2, 2019	59.29	59.31	58.65	59.20
2267	NASDAQ	VTWO	Tue, Oct 1, 2019	61.18	61.62	59.61	59.68
2266	NASDAQ	VTWO	Mon, Sep 30, 2019	60.92	61.19	60.63	60.85
2265	NASDAQ	VTWO	Fri, Sep 27, 2019	61.42	61.59	60.52	60.80
2264	NASDAQ	VTWO	Thu, Sep 26, 2019	61.95	61.95	61.10	61.29
2263	NASDAQ	VTWO	Wed, Sep 25, 2019	61.52	62.31	61.28	62.16
2262	NASDAQ	VTWO	Tue, Sep 24, 2019	62.69	62.69	61.34	61.54
2261	NASDAQ	VTWO	Mon, Sep 23, 2019	62.32	62.73	62.18	62.52
2260	NASDAQ	VTWO	Fri, Sep 20, 2019	62.62	62.97	62.19	62.45
2259	NASDAQ	VTWO	Thu, Sep 19, 2019	63.03	63.45	62.58	62.60
2258	NASDAQ	VTWO	Wed, Sep 18, 2019	63.33	63.35	62.37	62.91
2257	NASDAQ	VTWO	Tue, Sep 17, 2019	63.26	63.36	62.93	63.30
2256	NASDAQ	VTWO	Mon, Sep 16, 2019	63.21	63.83	63.06	63.55
2255	NASDAQ	VTWO	Fri, Sep 13, 2019	63.47	63.89	63.21	63.25
2254	NASDAQ	VTWO	Thu, Sep 12, 2019	63.20	63.49	62.59	63.14
2253	NASDAQ	VTWO	Wed, Sep 11, 2019	62.09	63.17	61.80	63.17
2252	NASDAQ	VTWO	Tue, Sep 10, 2019	61.07	61.89	60.71	61.88
2251	NASDAQ	VTWO	Mon, Sep 9, 2019	60.55	61.22	60.37	61.12
2250	NASDAQ	VTWO	Fri, Sep 6, 2019	60.64	60.80	60.28	60.28
2249	NASDAQ	VTWO	Thu, Sep 5, 2019	60.28	61.08	60.08	60.57
2248	NASDAQ	VTWO	Wed, Sep 4, 2019	59.48	59.67	59.22	59.46
2247	NASDAQ	VTWO	Tue, Sep 3, 2019	59.31	59.60	58.74	58.99
2246	NASDAQ	VTWO	Fri, Aug 30, 2019	60.23	60.28	59.57	59.83
2245	NASDAQ	VTWO	Thu, Aug 29, 2019	59.57	60.05	59.54	59.99
2244	NASDAQ	VTWO	Wed, Aug 28, 2019	58.14	59.22	58.02	58.93
2243	NASDAQ	VTWO	Tue, Aug 27, 2019	59.51	59.51	58.22	58.22
2242	NASDAQ	VTWO	Mon, Aug 26, 2019	59.04	59.15	58.62	59.15
2241	NASDAQ	VTWO	Fri, Aug 23, 2019	60.07	60.38	58.32	58.50
2240	NASDAQ	VTWO	Thu, Aug 22, 2019	60.59	60.75	60.00	60.33
2239	NASDAQ	VTWO	Wed, Aug 21, 2019	60.53	60.56	60.26	60.50
2238	NASDAQ	VTWO	Tue, Aug 20, 2019	60.33	60.33	59.96	59.96
2237	NASDAQ	VTWO	Mon, Aug 19, 2019	60.47	60.68	60.34	60.37
2236	NASDAQ	VTWO	Fri, Aug 16, 2019	58.87	59.87	58.81	59.76
2235	NASDAQ	VTWO	Thu, Aug 15, 2019	58.97	58.97	58.25	58.50
2234	NASDAQ	VTWO	Wed, Aug 14, 2019	59.48	59.49	58.61	58.78
2233	NASDAQ	VTWO	Tue, Aug 13, 2019	59.64	61.02	59.40	60.41
2232	NASDAQ	VTWO	Mon, Aug 12, 2019	60.19	60.35	59.66	59.75
2231	NASDAQ	VTWO	Fri, Aug 9, 2019	61.10	61.10	60.35	60.55
2230	NASDAQ	VTWO	Thu, Aug 8, 2019	60.35	61.36	60.32	61.36
2229	NASDAQ	VTWO	Wed, Aug 7, 2019	59.45	60.17	59.00	60.09
2228	NASDAQ	VTWO	Tue, Aug 6, 2019	59.94	60.18	59.26	60.10
2227	NASDAQ	VTWO	Mon, Aug 5, 2019	60.24	60.25	58.82	59.46
2226	NASDAQ	VTWO	Fri, Aug 2, 2019	61.69	61.71	60.86	61.34
2225	NASDAQ	VTWO	Thu, Aug 1, 2019	63.09	63.51	61.79	62.01
2224	NASDAQ	VTWO	Wed, Jul 31, 2019	63.49	64.00	62.57	62.97
2223	NASDAQ	VTWO	Tue, Jul 30, 2019	62.33	63.48	62.21	63.48
2222	NASDAQ	VTWO	Mon, Jul 29, 2019	63.17	63.26	62.58	62.75
2221	NASDAQ	VTWO	Fri, Jul 26, 2019	62.54	63.27	62.54	63.17
2220	NASDAQ	VTWO	Thu, Jul 25, 2019	63.21	63.21	62.38	62.43
2219	NASDAQ	VTWO	Wed, Jul 24, 2019	62.03	63.30	61.98	63.21
2218	NASDAQ	VTWO	Tue, Jul 23, 2019	61.99	62.22	61.75	62.22
2217	NASDAQ	VTWO	Mon, Jul 22, 2019	62.01	62.18	61.70	61.81
2216	NASDAQ	VTWO	Fri, Jul 19, 2019	62.34	62.47	61.87	61.92
2215	NASDAQ	VTWO	Thu, Jul 18, 2019	61.97	62.30	61.82	62.18
2214	NASDAQ	VTWO	Wed, Jul 17, 2019	62.45	62.45	61.83	62.01
2213	NASDAQ	VTWO	Tue, Jul 16, 2019	62.39	62.79	62.24	62.45
2212	NASDAQ	VTWO	Mon, Jul 15, 2019	62.98	62.98	62.29	62.47
2211	NASDAQ	VTWO	Fri, Jul 12, 2019	62.33	62.96	62.28	62.77
2210	NASDAQ	VTWO	Thu, Jul 11, 2019	62.69	62.69	62.02	62.30
2209	NASDAQ	VTWO	Wed, Jul 10, 2019	62.74	62.92	62.30	62.60
2208	NASDAQ	VTWO	Tue, Jul 9, 2019	62.19	62.49	62.09	62.49
2207	NASDAQ	VTWO	Mon, Jul 8, 2019	62.74	62.89	62.29	62.42
2206	NASDAQ	VTWO	Fri, Jul 5, 2019	62.52	62.96	62.28	62.93
2205	NASDAQ	VTWO	Wed, Jul 3, 2019	62.55	62.86	62.45	62.86
2204	NASDAQ	VTWO	Tue, Jul 2, 2019	62.74	62.75	62.06	62.40
2203	NASDAQ	VTWO	Mon, Jul 1, 2019	63.43	63.51	62.42	62.78
2202	NASDAQ	VTWO	Fri, Jun 28, 2019	61.96	62.71	61.94	62.48
2201	NASDAQ	VTWO	Thu, Jun 27, 2019	60.87	61.81	60.87	61.80
2200	NASDAQ	VTWO	Wed, Jun 26, 2019	61.05	61.16	60.63	60.67
2199	NASDAQ	VTWO	Tue, Jun 25, 2019	61.21	61.30	60.71	60.79
2198	NASDAQ	VTWO	Mon, Jun 24, 2019	62.00	62.02	61.12	61.14
2197	NASDAQ	VTWO	Fri, Jun 21, 2019	62.31	62.31	61.74	61.88
2196	NASDAQ	VTWO	Thu, Jun 20, 2019	63.02	63.02	62.35	62.65
2195	NASDAQ	VTWO	Wed, Jun 19, 2019	62.26	62.42	61.93	62.33
2194	NASDAQ	VTWO	Tue, Jun 18, 2019	61.88	62.61	61.80	62.16
2193	NASDAQ	VTWO	Mon, Jun 17, 2019	61.23	61.66	61.23	61.45
2192	NASDAQ	VTWO	Fri, Jun 14, 2019	61.46	61.49	61.00	61.00
2191	NASDAQ	VTWO	Thu, Jun 13, 2019	61.23	61.58	61.13	61.51
2190	NASDAQ	VTWO	Wed, Jun 12, 2019	60.74	61.00	60.58	60.83
2189	NASDAQ	VTWO	Tue, Jun 11, 2019	61.49	61.54	60.58	60.81
2188	NASDAQ	VTWO	Mon, Jun 10, 2019	60.93	61.56	60.92	61.05
2187	NASDAQ	VTWO	Fri, Jun 7, 2019	60.41	60.91	60.35	60.64
2186	NASDAQ	VTWO	Thu, Jun 6, 2019	60.33	60.49	59.66	60.21
2185	NASDAQ	VTWO	Wed, Jun 5, 2019	60.62	60.64	59.78	60.36
2184	NASDAQ	VTWO	Tue, Jun 4, 2019	59.51	60.42	59.37	60.40
2183	NASDAQ	VTWO	Mon, Jun 3, 2019	58.74	59.15	58.51	58.84
2182	NASDAQ	VTWO	Fri, May 31, 2019	58.74	59.04	58.46	58.67
2181	NASDAQ	VTWO	Thu, May 30, 2019	59.76	60.15	59.15	59.51
2180	NASDAQ	VTWO	Wed, May 29, 2019	59.86	59.86	59.30	59.64
2179	NASDAQ	VTWO	Tue, May 28, 2019	60.72	60.96	60.16	60.16
2178	NASDAQ	VTWO	Fri, May 24, 2019	60.49	60.74	60.26	60.59
2177	NASDAQ	VTWO	Thu, May 23, 2019	60.77	60.77	59.76	60.13
2176	NASDAQ	VTWO	Wed, May 22, 2019	61.63	61.71	61.18	61.30
2175	NASDAQ	VTWO	Tue, May 21, 2019	61.39	61.90	61.39	61.84
2174	NASDAQ	VTWO	Mon, May 20, 2019	61.02	61.44	60.90	61.01
2173	NASDAQ	VTWO	Fri, May 17, 2019	61.87	62.41	61.39	61.45
2172	NASDAQ	VTWO	Thu, May 16, 2019	62.08	62.75	62.08	62.36
2171	NASDAQ	VTWO	Wed, May 15, 2019	61.24	62.07	61.14	61.94
2170	NASDAQ	VTWO	Tue, May 14, 2019	61.12	61.96	61.00	61.77
2169	NASDAQ	VTWO	Mon, May 13, 2019	61.84	61.91	60.80	60.96
2168	NASDAQ	VTWO	Fri, May 10, 2019	62.58	63.03	61.80	62.95
2167	NASDAQ	VTWO	Thu, May 9, 2019	62.49	62.97	61.83	62.82
2166	NASDAQ	VTWO	Wed, May 8, 2019	63.23	63.56	62.99	62.99
2165	NASDAQ	VTWO	Tue, May 7, 2019	64.04	64.26	62.85	63.31
2164	NASDAQ	VTWO	Mon, May 6, 2019	63.54	64.75	63.48	64.64
2163	NASDAQ	VTWO	Fri, May 3, 2019	63.59	64.57	63.59	64.53
2162	NASDAQ	VTWO	Thu, May 2, 2019	62.97	63.57	62.60	63.33
2161	NASDAQ	VTWO	Wed, May 1, 2019	63.78	63.80	63.00	63.00
2160	NASDAQ	VTWO	Tue, Apr 30, 2019	63.96	63.96	63.11	63.62
2159	NASDAQ	VTWO	Mon, Apr 29, 2019	63.72	64.14	63.71	63.96
2158	NASDAQ	VTWO	Fri, Apr 26, 2019	63.09	63.69	62.93	63.62
2157	NASDAQ	VTWO	Thu, Apr 25, 2019	63.30	63.31	62.55	63.04
2156	NASDAQ	VTWO	Wed, Apr 24, 2019	63.36	63.76	63.24	63.53
2155	NASDAQ	VTWO	Tue, Apr 23, 2019	62.44	63.51	62.44	63.38
2154	NASDAQ	VTWO	Mon, Apr 22, 2019	62.44	62.58	62.13	62.39
2153	NASDAQ	VTWO	Thu, Apr 18, 2019	62.77	62.80	62.19	62.56
2152	NASDAQ	VTWO	Wed, Apr 17, 2019	63.52	63.52	62.40	62.69
2151	NASDAQ	VTWO	Tue, Apr 16, 2019	63.39	63.47	63.13	63.29
2150	NASDAQ	VTWO	Mon, Apr 15, 2019	63.50	63.55	62.93	63.19
2149	NASDAQ	VTWO	Fri, Apr 12, 2019	63.52	63.56	63.16	63.38
2148	NASDAQ	VTWO	Thu, Apr 11, 2019	63.29	63.35	63.03	63.14
2147	NASDAQ	VTWO	Wed, Apr 10, 2019	62.46	63.22	62.46	63.21
2146	NASDAQ	VTWO	Tue, Apr 9, 2019	62.89	62.93	62.27	62.36
2145	NASDAQ	VTWO	Mon, Apr 8, 2019	63.08	63.19	62.75	63.16
2144	NASDAQ	VTWO	Fri, Apr 5, 2019	62.79	63.28	62.79	63.28
2143	NASDAQ	VTWO	Thu, Apr 4, 2019	62.40	62.66	62.25	62.66
2142	NASDAQ	VTWO	Wed, Apr 3, 2019	62.52	62.75	62.20	62.34
2141	NASDAQ	VTWO	Tue, Apr 2, 2019	62.17	62.23	61.72	62.06
2140	NASDAQ	VTWO	Mon, Apr 1, 2019	62.05	62.24	61.81	62.21
2139	NASDAQ	VTWO	Fri, Mar 29, 2019	61.74	61.88	61.22	61.50
2138	NASDAQ	VTWO	Thu, Mar 28, 2019	61.03	61.42	60.67	61.31
2137	NASDAQ	VTWO	Wed, Mar 27, 2019	61.03	61.13	60.11	60.82
2136	NASDAQ	VTWO	Tue, Mar 26, 2019	60.93	61.42	60.63	61.07
2135	NASDAQ	VTWO	Mon, Mar 25, 2019	60.12	60.80	59.66	60.40
2134	NASDAQ	VTWO	Fri, Mar 22, 2019	62.07	62.17	60.22	60.26
2133	NASDAQ	VTWO	Thu, Mar 21, 2019	61.46	62.79	61.46	62.50
2132	NASDAQ	VTWO	Wed, Mar 20, 2019	62.23	62.53	61.40	61.71
2131	NASDAQ	VTWO	Tue, Mar 19, 2019	62.85	62.85	62.07	62.23
2130	NASDAQ	VTWO	Mon, Mar 18, 2019	62.23	62.76	62.05	62.51
2129	NASDAQ	VTWO	Fri, Mar 15, 2019	62.11	62.55	62.00	62.10
2128	NASDAQ	VTWO	Thu, Mar 14, 2019	62.16	62.18	61.93	61.99
2127	NASDAQ	VTWO	Wed, Mar 13, 2019	62.19	62.50	62.17	62.18
2126	NASDAQ	VTWO	Tue, Mar 12, 2019	62.05	62.20	61.79	61.95
2125	NASDAQ	VTWO	Mon, Mar 11, 2019	61.03	61.92	60.99	61.89
2124	NASDAQ	VTWO	Fri, Mar 8, 2019	60.52	60.90	60.46	60.82
2123	NASDAQ	VTWO	Thu, Mar 7, 2019	61.45	61.45	60.79	60.85
2122	NASDAQ	VTWO	Wed, Mar 6, 2019	62.70	62.70	61.38	61.45
2121	NASDAQ	VTWO	Tue, Mar 5, 2019	62.93	62.96	62.63	62.63
2120	NASDAQ	VTWO	Mon, Mar 4, 2019	63.71	63.72	62.47	62.95
2119	NASDAQ	VTWO	Fri, Mar 1, 2019	63.43	63.54	62.97	63.47
2118	NASDAQ	VTWO	Thu, Feb 28, 2019	63.11	63.22	62.80	62.92
2117	NASDAQ	VTWO	Wed, Feb 27, 2019	62.88	63.19	62.69	63.18
2116	NASDAQ	VTWO	Tue, Feb 26, 2019	63.41	63.49	62.99	63.05
2115	NASDAQ	VTWO	Mon, Feb 25, 2019	63.91	64.02	63.48	63.52
2114	NASDAQ	VTWO	Fri, Feb 22, 2019	63.12	63.52	63.12	63.49
2113	NASDAQ	VTWO	Thu, Feb 21, 2019	63.12	63.16	62.66	62.97
2112	NASDAQ	VTWO	Wed, Feb 20, 2019	62.91	63.23	62.84	63.21
2111	NASDAQ	VTWO	Tue, Feb 19, 2019	62.51	63.05	62.44	62.91
2110	NASDAQ	VTWO	Fri, Feb 15, 2019	62.07	62.71	61.98	62.71
2109	NASDAQ	VTWO	Thu, Feb 14, 2019	61.29	61.92	61.19	61.68
2108	NASDAQ	VTWO	Wed, Feb 13, 2019	61.60	61.71	61.33	61.58
2107	NASDAQ	VTWO	Tue, Feb 12, 2019	61.01	61.47	60.98	61.38
2106	NASDAQ	VTWO	Mon, Feb 11, 2019	60.25	60.64	60.10	60.62
2105	NASDAQ	VTWO	Fri, Feb 8, 2019	59.82	60.17	59.63	60.17
2104	NASDAQ	VTWO	Thu, Feb 7, 2019	60.24	60.49	59.58	60.12
2103	NASDAQ	VTWO	Wed, Feb 6, 2019	60.60	60.72	60.29	60.56
2102	NASDAQ	VTWO	Tue, Feb 5, 2019	60.66	60.83	60.33	60.68
2101	NASDAQ	VTWO	Mon, Feb 4, 2019	60.03	60.60	59.77	60.60
2100	NASDAQ	VTWO	Fri, Feb 1, 2019	59.96	60.08	59.65	59.94
2099	NASDAQ	VTWO	Thu, Jan 31, 2019	59.24	59.91	59.24	59.84
2098	NASDAQ	VTWO	Wed, Jan 30, 2019	58.95	59.51	58.50	59.33
2097	NASDAQ	VTWO	Tue, Jan 29, 2019	58.94	58.95	58.58	58.69
2096	NASDAQ	VTWO	Mon, Jan 28, 2019	58.57	58.96	58.39	58.80
2095	NASDAQ	VTWO	Fri, Jan 25, 2019	58.91	59.25	58.83	59.15
2094	NASDAQ	VTWO	Thu, Jan 24, 2019	58.03	58.50	57.93	58.44
2093	NASDAQ	VTWO	Wed, Jan 23, 2019	58.29	58.65	57.62	58.05
2092	NASDAQ	VTWO	Tue, Jan 22, 2019	58.74	58.86	57.84	58.14
2091	NASDAQ	VTWO	Fri, Jan 18, 2019	58.88	59.36	58.62	59.18
2090	NASDAQ	VTWO	Thu, Jan 17, 2019	57.76	58.72	57.76	58.60
2089	NASDAQ	VTWO	Wed, Jan 16, 2019	57.74	58.30	57.74	58.04
2088	NASDAQ	VTWO	Tue, Jan 15, 2019	57.22	57.66	57.07	57.55
2087	NASDAQ	VTWO	Mon, Jan 14, 2019	57.27	57.57	57.05	57.09
2086	NASDAQ	VTWO	Fri, Jan 11, 2019	57.46	57.79	57.28	57.72
2085	NASDAQ	VTWO	Thu, Jan 10, 2019	56.99	57.69	56.76	57.64
2084	NASDAQ	VTWO	Wed, Jan 9, 2019	57.12	57.54	56.90	57.40
2083	NASDAQ	VTWO	Tue, Jan 8, 2019	56.49	56.92	56.00	56.92
2082	NASDAQ	VTWO	Mon, Jan 7, 2019	55.14	56.31	54.90	56.06
2081	NASDAQ	VTWO	Fri, Jan 4, 2019	53.78	55.20	53.72	55.03
2080	NASDAQ	VTWO	Thu, Jan 3, 2019	53.77	54.01	52.86	53.06
2079	NASDAQ	VTWO	Wed, Jan 2, 2019	53.05	54.24	52.83	54.09
2078	NASDAQ	VTWO	Mon, Dec 31, 2018	53.74	53.76	52.97	53.69
2077	NASDAQ	VTWO	Fri, Dec 28, 2018	53.17	54.18	52.92	53.33
2076	NASDAQ	VTWO	Thu, Dec 27, 2018	52.29	53.15	51.36	53.15
2075	NASDAQ	VTWO	Wed, Dec 26, 2018	50.70	53.04	50.56	53.01
2074	NASDAQ	VTWO	Mon, Dec 24, 2018	51.20	51.57	50.57	50.76
2073	NASDAQ	VTWO	Fri, Dec 21, 2018	53.22	53.34	51.40	51.59
2072	NASDAQ	VTWO	Thu, Dec 20, 2018	53.67	53.90	52.29	52.90
2071	NASDAQ	VTWO	Wed, Dec 19, 2018	54.95	55.54	53.52	53.74
2070	NASDAQ	VTWO	Tue, Dec 18, 2018	55.56	55.82	54.76	54.93
2069	NASDAQ	VTWO	Mon, Dec 17, 2018	56.05	56.52	54.67	55.03
2068	NASDAQ	VTWO	Fri, Dec 14, 2018	56.72	57.28	56.08	56.30
2067	NASDAQ	VTWO	Thu, Dec 13, 2018	58.08	58.25	57.03	57.17
2066	NASDAQ	VTWO	Wed, Dec 12, 2018	58.24	58.90	58.10	58.10
2065	NASDAQ	VTWO	Tue, Dec 11, 2018	58.52	58.67	57.22	57.61
2064	NASDAQ	VTWO	Mon, Dec 10, 2018	57.86	58.06	56.83	57.69
2063	NASDAQ	VTWO	Fri, Dec 7, 2018	59.05	59.52	57.58	57.86
2062	NASDAQ	VTWO	Thu, Dec 6, 2018	58.31	59.10	57.62	59.10
2061	NASDAQ	VTWO	Tue, Dec 4, 2018	61.76	61.86	59.12	59.22
2060	NASDAQ	VTWO	Mon, Dec 3, 2018	62.10	62.10	61.06	61.82
2059	NASDAQ	VTWO	Fri, Nov 30, 2018	60.81	61.35	60.71	61.27
2058	NASDAQ	VTWO	Thu, Nov 29, 2018	60.94	61.32	60.46	60.92
2057	NASDAQ	VTWO	Wed, Nov 28, 2018	59.83	61.19	59.32	61.13
2056	NASDAQ	VTWO	Tue, Nov 27, 2018	59.95	60.11	59.57	59.67
2055	NASDAQ	VTWO	Mon, Nov 26, 2018	60.01	60.37	59.75	60.17
2054	NASDAQ	VTWO	Fri, Nov 23, 2018	58.89	59.88	58.89	59.49
2053	NASDAQ	VTWO	Wed, Nov 21, 2018	58.95	59.96	58.86	59.44
2052	NASDAQ	VTWO	Tue, Nov 20, 2018	59.08	59.59	58.50	58.66
2051	NASDAQ	VTWO	Mon, Nov 19, 2018	60.83	60.96	59.61	59.80
2050	NASDAQ	VTWO	Fri, Nov 16, 2018	60.51	61.13	60.27	61.01
2049	NASDAQ	VTWO	Thu, Nov 15, 2018	59.65	60.93	59.53	60.89
2048	NASDAQ	VTWO	Wed, Nov 14, 2018	60.91	61.20	59.65	60.01
2047	NASDAQ	VTWO	Tue, Nov 13, 2018	60.80	61.46	60.41	60.47
2046	NASDAQ	VTWO	Mon, Nov 12, 2018	61.79	61.88	60.59	60.61
2045	NASDAQ	VTWO	Fri, Nov 9, 2018	62.62	62.66	61.51	61.89
2044	NASDAQ	VTWO	Thu, Nov 8, 2018	62.91	63.36	62.81	63.02
2043	NASDAQ	VTWO	Wed, Nov 7, 2018	62.42	63.19	62.19	63.16
2042	NASDAQ	VTWO	Tue, Nov 6, 2018	61.72	62.26	61.67	62.12
2041	NASDAQ	VTWO	Mon, Nov 5, 2018	61.90	62.10	61.21	61.83
2040	NASDAQ	VTWO	Fri, Nov 2, 2018	61.87	62.18	61.31	61.84
2039	NASDAQ	VTWO	Thu, Nov 1, 2018	60.53	61.75	60.53	61.65
2038	NASDAQ	VTWO	Wed, Oct 31, 2018	60.71	60.96	60.31	60.31
2037	NASDAQ	VTWO	Tue, Oct 30, 2018	58.90	60.16	58.89	60.05
2036	NASDAQ	VTWO	Mon, Oct 29, 2018	59.91	60.46	58.27	58.91
2035	NASDAQ	VTWO	Fri, Oct 26, 2018	59.19	59.97	58.15	59.21
2034	NASDAQ	VTWO	Thu, Oct 25, 2018	58.97	60.14	58.83	59.86
2033	NASDAQ	VTWO	Wed, Oct 24, 2018	60.85	60.99	58.58	58.62
2032	NASDAQ	VTWO	Tue, Oct 23, 2018	60.63	61.32	59.82	60.91
2031	NASDAQ	VTWO	Mon, Oct 22, 2018	61.72	61.92	61.27	61.46
2030	NASDAQ	VTWO	Fri, Oct 19, 2018	62.50	62.73	61.35	61.57
2029	NASDAQ	VTWO	Thu, Oct 18, 2018	63.21	63.27	62.01	62.27
2028	NASDAQ	VTWO	Wed, Oct 17, 2018	63.47	63.50	62.67	63.49
2027	NASDAQ	VTWO	Tue, Oct 16, 2018	62.36	63.77	61.88	63.67
2026	NASDAQ	VTWO	Mon, Oct 15, 2018	61.68	62.33	61.27	61.96
2025	NASDAQ	VTWO	Fri, Oct 12, 2018	62.49	62.55	61.03	61.72
2024	NASDAQ	VTWO	Thu, Oct 11, 2018	62.58	63.06	61.63	61.63
2023	NASDAQ	VTWO	Wed, Oct 10, 2018	64.52	64.61	62.83	62.85
2022	NASDAQ	VTWO	Tue, Oct 9, 2018	64.91	65.29	64.66	64.73
2021	NASDAQ	VTWO	Mon, Oct 8, 2018	64.89	65.13	64.49	65.01
2020	NASDAQ	VTWO	Fri, Oct 5, 2018	65.76	65.88	64.49	65.13
2019	NASDAQ	VTWO	Thu, Oct 4, 2018	66.40	66.44	65.51	65.74
2018	NASDAQ	VTWO	Wed, Oct 3, 2018	66.29	66.92	66.05	66.65
2017	NASDAQ	VTWO	Tue, Oct 2, 2018	66.74	66.86	65.94	66.07
2016	NASDAQ	VTWO	Mon, Oct 1, 2018	67.98	67.98	66.58	66.73
2015	NASDAQ	VTWO	Fri, Sep 28, 2018	67.21	67.82	67.21	67.66
2014	NASDAQ	VTWO	Thu, Sep 27, 2018	67.59	67.70	67.36	67.45
2013	NASDAQ	VTWO	Wed, Sep 26, 2018	68.23	68.26	67.35	67.41
2012	NASDAQ	VTWO	Tue, Sep 25, 2018	68.33	68.49	68.25	68.35
2011	NASDAQ	VTWO	Mon, Sep 24, 2018	68.44	68.46	67.84	68.19
2010	NASDAQ	VTWO	Fri, Sep 21, 2018	68.93	69.02	68.40	68.50
2009	NASDAQ	VTWO	Thu, Sep 20, 2018	68.40	68.81	68.29	68.80
2008	NASDAQ	VTWO	Wed, Sep 19, 2018	68.43	68.72	67.99	68.13
2007	NASDAQ	VTWO	Tue, Sep 18, 2018	68.30	68.57	68.19	68.37
2006	NASDAQ	VTWO	Mon, Sep 17, 2018	68.83	68.91	68.09	68.13
2005	NASDAQ	VTWO	Fri, Sep 14, 2018	68.54	69.06	68.48	68.87
2004	NASDAQ	VTWO	Thu, Sep 13, 2018	68.80	68.89	68.39	68.50
2003	NASDAQ	VTWO	Wed, Sep 12, 2018	68.64	68.70	68.07	68.60
2002	NASDAQ	VTWO	Tue, Sep 11, 2018	68.55	68.93	68.36	68.70
2001	NASDAQ	VTWO	Mon, Sep 10, 2018	68.87	68.97	68.49	68.66
2000	NASDAQ	VTWO	Fri, Sep 7, 2018	68.40	68.88	68.27	68.51
1999	NASDAQ	VTWO	Thu, Sep 6, 2018	69.15	69.29	68.50	68.58
1998	NASDAQ	VTWO	Wed, Sep 5, 2018	69.20	69.20	68.50	69.08
1997	NASDAQ	VTWO	Tue, Sep 4, 2018	69.48	69.50	68.77	69.27
1996	NASDAQ	VTWO	Fri, Aug 31, 2018	69.14	69.64	69.12	69.55
1995	NASDAQ	VTWO	Thu, Aug 30, 2018	69.20	69.60	69.10	69.30
1994	NASDAQ	VTWO	Wed, Aug 29, 2018	69.17	69.44	68.96	69.34
1993	NASDAQ	VTWO	Tue, Aug 28, 2018	69.22	69.30	68.81	69.04
1992	NASDAQ	VTWO	Mon, Aug 27, 2018	69.19	69.49	69.00	69.05
1991	NASDAQ	VTWO	Fri, Aug 24, 2018	68.80	69.02	68.79	68.95
1990	NASDAQ	VTWO	Thu, Aug 23, 2018	68.73	68.92	68.45	68.60
1989	NASDAQ	VTWO	Wed, Aug 22, 2018	68.59	68.89	68.50	68.83
1988	NASDAQ	VTWO	Tue, Aug 21, 2018	67.99	68.84	67.99	68.64
1987	NASDAQ	VTWO	Mon, Aug 20, 2018	67.83	67.96	67.54	67.84
1986	NASDAQ	VTWO	Fri, Aug 17, 2018	67.32	67.68	67.10	67.65
1985	NASDAQ	VTWO	Thu, Aug 16, 2018	67.06	67.55	66.99	67.32
1984	NASDAQ	VTWO	Wed, Aug 15, 2018	67.39	67.41	66.40	66.75
1983	NASDAQ	VTWO	Tue, Aug 14, 2018	67.08	67.73	67.05	67.59
1982	NASDAQ	VTWO	Mon, Aug 13, 2018	67.41	67.49	66.68	66.94
1981	NASDAQ	VTWO	Fri, Aug 10, 2018	67.14	67.76	67.11	67.35
1980	NASDAQ	VTWO	Thu, Aug 9, 2018	67.39	67.76	67.35	67.53
1979	NASDAQ	VTWO	Wed, Aug 8, 2018	67.40	67.48	66.93	67.33
1978	NASDAQ	VTWO	Tue, Aug 7, 2018	67.44	67.69	67.37	67.39
1977	NASDAQ	VTWO	Mon, Aug 6, 2018	66.81	67.28	66.67	67.25
1976	NASDAQ	VTWO	Fri, Aug 3, 2018	67.08	67.34	66.56	66.80
1975	NASDAQ	VTWO	Thu, Aug 2, 2018	66.35	67.16	66.27	67.14
1974	NASDAQ	VTWO	Wed, Aug 1, 2018	66.60	66.79	66.10	66.62
1973	NASDAQ	VTWO	Tue, Jul 31, 2018	66.06	66.94	66.06	66.64
1972	NASDAQ	VTWO	Mon, Jul 30, 2018	66.38	66.67	65.93	65.93
1971	NASDAQ	VTWO	Fri, Jul 27, 2018	67.74	67.76	66.21	66.42
1970	NASDAQ	VTWO	Thu, Jul 26, 2018	67.37	67.98	67.37	67.67
1969	NASDAQ	VTWO	Wed, Jul 25, 2018	67.14	67.25	66.77	67.24
1968	NASDAQ	VTWO	Tue, Jul 24, 2018	68.13	68.21	66.81	67.08
1967	NASDAQ	VTWO	Mon, Jul 23, 2018	67.66	67.96	67.46	67.80
1966	NASDAQ	VTWO	Fri, Jul 20, 2018	67.82	68.00	67.65	67.68
1965	NASDAQ	VTWO	Thu, Jul 19, 2018	67.42	67.99	67.29	67.99
1964	NASDAQ	VTWO	Wed, Jul 18, 2018	67.28	67.52	67.00	67.51
1963	NASDAQ	VTWO	Tue, Jul 17, 2018	66.98	67.45	66.94	67.30
1962	NASDAQ	VTWO	Mon, Jul 16, 2018	67.43	67.52	66.71	66.98
1961	NASDAQ	VTWO	Fri, Jul 13, 2018	67.46	67.71	67.29	67.32
1960	NASDAQ	VTWO	Thu, Jul 12, 2018	67.55	67.57	67.01	67.42
1959	NASDAQ	VTWO	Wed, Jul 11, 2018	67.34	67.74	67.14	67.18
1958	NASDAQ	VTWO	Tue, Jul 10, 2018	68.16	68.25	67.36	67.70
1957	NASDAQ	VTWO	Mon, Jul 9, 2018	67.94	68.05	67.68	68.05
1956	NASDAQ	VTWO	Fri, Jul 6, 2018	67.07	67.68	66.95	67.61
1955	NASDAQ	VTWO	Thu, Jul 5, 2018	66.64	67.03	66.24	67.02
1954	NASDAQ	VTWO	Tue, Jul 3, 2018	66.23	66.55	66.21	66.24
1953	NASDAQ	VTWO	Mon, Jul 2, 2018	65.18	66.04	65.06	66.04
1952	NASDAQ	VTWO	Fri, Jun 29, 2018	65.87	66.06	65.53	65.61
1951	NASDAQ	VTWO	Thu, Jun 28, 2018	65.32	65.73	64.98	65.62
1950	NASDAQ	VTWO	Wed, Jun 27, 2018	66.77	66.85	65.61	65.63
1949	NASDAQ	VTWO	Tue, Jun 26, 2018	66.43	66.94	66.23	66.74
1948	NASDAQ	VTWO	Mon, Jun 25, 2018	67.15	67.17	65.95	66.31
1947	NASDAQ	VTWO	Fri, Jun 22, 2018	67.89	67.93	67.22	67.36
1946	NASDAQ	VTWO	Thu, Jun 21, 2018	68.32	68.32	67.43	67.59
1945	NASDAQ	VTWO	Wed, Jun 20, 2018	68.06	68.35	67.87	68.30
1944	NASDAQ	VTWO	Tue, Jun 19, 2018	67.31	67.79	66.91	67.77
1943	NASDAQ	VTWO	Mon, Jun 18, 2018	67.10	67.73	67.00	67.73
1942	NASDAQ	VTWO	Fri, Jun 15, 2018	67.20	67.42	66.93	67.39
1941	NASDAQ	VTWO	Thu, Jun 14, 2018	67.32	67.42	66.93	67.41
1940	NASDAQ	VTWO	Wed, Jun 13, 2018	67.39	67.40	66.95	67.03
1939	NASDAQ	VTWO	Tue, Jun 12, 2018	67.06	67.44	66.99	67.29
1938	NASDAQ	VTWO	Mon, Jun 11, 2018	66.95	67.11	66.81	67.00
1937	NASDAQ	VTWO	Fri, Jun 8, 2018	66.66	66.93	66.59	66.86
1936	NASDAQ	VTWO	Thu, Jun 7, 2018	67.13	67.15	66.37	66.68
1935	NASDAQ	VTWO	Wed, Jun 6, 2018	66.57	67.03	66.53	67.03
1934	NASDAQ	VTWO	Tue, Jun 5, 2018	66.16	66.58	66.11	66.58
1933	NASDAQ	VTWO	Mon, Jun 4, 2018	66.00	66.15	65.63	66.15
1932	NASDAQ	VTWO	Fri, Jun 1, 2018	65.84	66.02	65.59	65.85
1931	NASDAQ	VTWO	Thu, May 31, 2018	65.92	66.02	65.27	65.36
1930	NASDAQ	VTWO	Wed, May 30, 2018	65.30	66.03	65.30	65.90
1929	NASDAQ	VTWO	Tue, May 29, 2018	64.66	65.14	64.34	64.89
1928	NASDAQ	VTWO	Fri, May 25, 2018	65.01	65.13	64.87	64.98
1927	NASDAQ	VTWO	Thu, May 24, 2018	65.06	65.17	64.58	65.11
1926	NASDAQ	VTWO	Wed, May 23, 2018	64.75	65.17	64.75	65.09
1925	NASDAQ	VTWO	Tue, May 22, 2018	65.59	65.61	64.95	65.00
1924	NASDAQ	VTWO	Mon, May 21, 2018	65.23	65.56	65.23	65.46
1923	NASDAQ	VTWO	Fri, May 18, 2018	65.06	65.19	64.92	65.03
1922	NASDAQ	VTWO	Thu, May 17, 2018	64.69	65.08	64.65	64.98
1921	NASDAQ	VTWO	Wed, May 16, 2018	64.07	64.79	64.07	64.61
1920	NASDAQ	VTWO	Tue, May 15, 2018	63.76	64.07	63.58	63.98
1919	NASDAQ	VTWO	Mon, May 14, 2018	64.25	64.50	63.90	63.97
1918	NASDAQ	VTWO	Fri, May 11, 2018	64.11	64.27	63.94	64.22
1917	NASDAQ	VTWO	Thu, May 10, 2018	63.80	64.29	63.75	64.04
1916	NASDAQ	VTWO	Wed, May 9, 2018	63.45	63.87	63.21	63.72
1915	NASDAQ	VTWO	Tue, May 8, 2018	63.03	63.37	62.97	63.37
1914	NASDAQ	VTWO	Mon, May 7, 2018	62.74	63.36	62.73	63.06
1913	NASDAQ	VTWO	Fri, May 4, 2018	61.51	62.81	61.51	62.51
1912	NASDAQ	VTWO	Thu, May 3, 2018	61.88	61.99	61.13	61.74
1911	NASDAQ	VTWO	Wed, May 2, 2018	61.75	62.44	61.73	62.06
1910	NASDAQ	VTWO	Tue, May 1, 2018	61.45	61.95	60.96	61.88
1909	NASDAQ	VTWO	Mon, Apr 30, 2018	62.28	62.45	61.61	61.61
1908	NASDAQ	VTWO	Fri, Apr 27, 2018	62.27	62.38	61.79	62.15
1907	NASDAQ	VTWO	Thu, Apr 26, 2018	62.08	62.41	61.85	62.23
1906	NASDAQ	VTWO	Wed, Apr 25, 2018	62.04	62.15	61.46	61.89
1905	NASDAQ	VTWO	Tue, Apr 24, 2018	62.61	62.88	61.53	62.04
1904	NASDAQ	VTWO	Mon, Apr 23, 2018	62.58	62.71	62.09	62.34
1903	NASDAQ	VTWO	Fri, Apr 20, 2018	62.72	62.90	62.33	62.46
1902	NASDAQ	VTWO	Thu, Apr 19, 2018	63.09	63.23	62.63	62.80
1901	NASDAQ	VTWO	Wed, Apr 18, 2018	63.29	63.50	63.13	63.21
1900	NASDAQ	VTWO	Tue, Apr 17, 2018	62.72	63.19	62.64	63.04
1899	NASDAQ	VTWO	Mon, Apr 16, 2018	62.20	62.55	61.90	62.39
1898	NASDAQ	VTWO	Fri, Apr 13, 2018	62.33	62.34	61.68	61.82
1897	NASDAQ	VTWO	Thu, Apr 12, 2018	62.02	62.37	61.82	62.11
1896	NASDAQ	VTWO	Wed, Apr 11, 2018	61.25	61.92	61.25	61.68
1895	NASDAQ	VTWO	Tue, Apr 10, 2018	61.08	61.78	60.92	61.61
1894	NASDAQ	VTWO	Mon, Apr 9, 2018	60.85	61.24	60.42	60.42
1893	NASDAQ	VTWO	Fri, Apr 6, 2018	61.19	61.57	59.91	60.41
1892	NASDAQ	VTWO	Thu, Apr 5, 2018	61.50	61.65	61.26	61.54
1891	NASDAQ	VTWO	Wed, Apr 4, 2018	59.62	61.19	59.54	61.07
1890	NASDAQ	VTWO	Tue, Apr 3, 2018	59.89	60.38	59.58	60.35
1889	NASDAQ	VTWO	Mon, Apr 2, 2018	60.78	60.95	59.09	59.51
1888	NASDAQ	VTWO	Thu, Mar 29, 2018	60.62	61.46	60.53	60.97
1887	NASDAQ	VTWO	Wed, Mar 28, 2018	60.51	60.74	60.00	60.33
1886	NASDAQ	VTWO	Tue, Mar 27, 2018	61.78	61.78	60.13	60.38
1885	NASDAQ	VTWO	Mon, Mar 26, 2018	61.11	61.55	60.46	61.54
1884	NASDAQ	VTWO	Fri, Mar 23, 2018	61.67	61.86	60.24	60.24
1883	NASDAQ	VTWO	Thu, Mar 22, 2018	62.50	62.87	61.58	61.59
1882	NASDAQ	VTWO	Wed, Mar 21, 2018	62.72	63.44	62.69	63.11
1881	NASDAQ	VTWO	Tue, Mar 20, 2018	62.92	62.96	62.58	62.72
1880	NASDAQ	VTWO	Mon, Mar 19, 2018	63.04	63.09	62.00	62.73
1879	NASDAQ	VTWO	Fri, Mar 16, 2018	62.96	63.51	62.96	63.32
1878	NASDAQ	VTWO	Thu, Mar 15, 2018	63.48	63.48	62.76	62.99
1877	NASDAQ	VTWO	Wed, Mar 14, 2018	63.89	63.93	63.20	63.28
1876	NASDAQ	VTWO	Tue, Mar 13, 2018	64.20	64.28	63.48	63.55
1875	NASDAQ	VTWO	Mon, Mar 12, 2018	63.92	64.04	63.67	63.88
1874	NASDAQ	VTWO	Fri, Mar 9, 2018	63.16	63.76	62.98	63.75
1873	NASDAQ	VTWO	Thu, Mar 8, 2018	62.99	63.17	62.39	62.72
1872	NASDAQ	VTWO	Wed, Mar 7, 2018	61.90	62.94	61.87	62.87
1871	NASDAQ	VTWO	Tue, Mar 6, 2018	62.00	62.33	61.34	62.33
1870	NASDAQ	VTWO	Mon, Mar 5, 2018	60.90	61.87	60.78	61.64
1869	NASDAQ	VTWO	Fri, Mar 2, 2018	59.59	61.18	59.57	61.16
1868	NASDAQ	VTWO	Thu, Mar 1, 2018	60.21	60.72	59.54	60.12
1867	NASDAQ	VTWO	Wed, Feb 28, 2018	61.49	61.63	60.33	60.37
1866	NASDAQ	VTWO	Tue, Feb 27, 2018	62.28	62.50	61.32	61.32
1865	NASDAQ	VTWO	Mon, Feb 26, 2018	62.00	62.27	61.61	62.20
1864	NASDAQ	VTWO	Fri, Feb 23, 2018	61.39	61.76	61.06	61.76
1863	NASDAQ	VTWO	Thu, Feb 22, 2018	61.33	61.78	60.98	61.00
1862	NASDAQ	VTWO	Wed, Feb 21, 2018	61.15	62.04	61.08	61.08
1861	NASDAQ	VTWO	Tue, Feb 20, 2018	61.24	61.66	60.89	61.07
1860	NASDAQ	VTWO	Fri, Feb 16, 2018	61.10	61.87	61.10	61.53
1859	NASDAQ	VTWO	Thu, Feb 15, 2018	61.10	61.30	60.47	61.29
1858	NASDAQ	VTWO	Wed, Feb 14, 2018	59.16	60.76	59.12	60.64
1857	NASDAQ	VTWO	Tue, Feb 13, 2018	59.15	59.65	59.06	59.61
1856	NASDAQ	VTWO	Mon, Feb 12, 2018	59.13	59.69	58.42	59.39
1855	NASDAQ	VTWO	Fri, Feb 9, 2018	59.00	59.27	57.21	58.90
1854	NASDAQ	VTWO	Thu, Feb 8, 2018	60.30	60.30	58.28	58.28
1853	NASDAQ	VTWO	Wed, Feb 7, 2018	60.07	60.50	59.67	60.12
1852	NASDAQ	VTWO	Tue, Feb 6, 2018	58.17	60.25	58.00	60.06
1851	NASDAQ	VTWO	Mon, Feb 5, 2018	61.14	61.70	59.36	59.36
1850	NASDAQ	VTWO	Fri, Feb 2, 2018	62.55	62.55	61.62	61.66
1849	NASDAQ	VTWO	Thu, Feb 1, 2018	62.53	63.06	62.40	62.92
1848	NASDAQ	VTWO	Wed, Jan 31, 2018	63.47	63.52	62.61	62.79
1847	NASDAQ	VTWO	Tue, Jan 30, 2018	63.17	63.45	62.96	63.07
1846	NASDAQ	VTWO	Mon, Jan 29, 2018	63.96	64.07	63.67	63.71
1845	NASDAQ	VTWO	Fri, Jan 26, 2018	64.04	64.07	63.73	64.04
1844	NASDAQ	VTWO	Thu, Jan 25, 2018	64.09	64.13	63.48	63.81
1843	NASDAQ	VTWO	Wed, Jan 24, 2018	64.35	64.41	63.58	63.75
1842	NASDAQ	VTWO	Tue, Jan 23, 2018	63.93	64.28	63.70	64.15
1841	NASDAQ	VTWO	Mon, Jan 22, 2018	63.64	63.93	63.50	63.93
1840	NASDAQ	VTWO	Fri, Jan 19, 2018	62.94	63.66	62.85	63.65
1839	NASDAQ	VTWO	Thu, Jan 18, 2018	63.14	63.15	62.80	62.82
1838	NASDAQ	VTWO	Wed, Jan 17, 2018	63.00	63.36	62.75	63.22
1837	NASDAQ	VTWO	Tue, Jan 16, 2018	63.91	63.97	62.55	62.66
1836	NASDAQ	VTWO	Fri, Jan 12, 2018	63.37	63.72	63.21	63.46
1835	NASDAQ	VTWO	Thu, Jan 11, 2018	62.37	63.24	62.28	63.22
1834	NASDAQ	VTWO	Wed, Jan 10, 2018	62.13	62.21	61.75	62.14
1833	NASDAQ	VTWO	Tue, Jan 9, 2018	62.32	62.45	62.12	62.15
1832	NASDAQ	VTWO	Mon, Jan 8, 2018	62.11	62.29	61.63	62.22
1831	NASDAQ	VTWO	Fri, Jan 5, 2018	62.20	62.20	61.80	62.15
1830	NASDAQ	VTWO	Thu, Jan 4, 2018	62.12	62.24	61.84	61.96
1829	NASDAQ	VTWO	Wed, Jan 3, 2018	61.86	61.91	61.62	61.79
1828	NASDAQ	VTWO	Tue, Jan 2, 2018	61.53	61.75	61.25	61.73
1827	NASDAQ	VTWO	Fri, Dec 29, 2017	61.90	61.90	61.15	61.15
1826	NASDAQ	VTWO	Thu, Dec 28, 2017	61.59	61.70	61.44	61.70
1825	NASDAQ	VTWO	Wed, Dec 27, 2017	61.48	61.73	61.34	61.42
1824	NASDAQ	VTWO	Tue, Dec 26, 2017	61.39	61.56	61.36	61.50
1823	NASDAQ	VTWO	Fri, Dec 22, 2017	61.66	61.66	61.33	61.47
1822	NASDAQ	VTWO	Thu, Dec 21, 2017	61.51	61.78	61.46	61.58
1821	NASDAQ	VTWO	Wed, Dec 20, 2017	61.56	61.57	61.13	61.34
1820	NASDAQ	VTWO	Tue, Dec 19, 2017	61.88	61.88	61.11	61.21
1819	NASDAQ	VTWO	Mon, Dec 18, 2017	61.54	61.82	61.22	61.70
1818	NASDAQ	VTWO	Fri, Dec 15, 2017	60.36	61.25	60.28	60.92
1817	NASDAQ	VTWO	Thu, Dec 14, 2017	60.76	60.83	59.84	60.00
1816	NASDAQ	VTWO	Wed, Dec 13, 2017	60.59	61.30	60.59	60.94
1815	NASDAQ	VTWO	Tue, Dec 12, 2017	60.95	60.96	60.53	60.53
1814	NASDAQ	VTWO	Mon, Dec 11, 2017	61.01	61.01	60.64	60.75
1813	NASDAQ	VTWO	Fri, Dec 8, 2017	61.15	61.15	60.73	60.77
1812	NASDAQ	VTWO	Thu, Dec 7, 2017	60.37	60.97	60.30	60.75
1811	NASDAQ	VTWO	Wed, Dec 6, 2017	60.46	60.68	60.23	60.31
1810	NASDAQ	VTWO	Tue, Dec 5, 2017	61.37	61.37	60.58	60.60
1809	NASDAQ	VTWO	Mon, Dec 4, 2017	62.23	62.33	61.15	61.22
1808	NASDAQ	VTWO	Fri, Dec 1, 2017	61.77	61.77	59.79	61.42
1807	NASDAQ	VTWO	Thu, Nov 30, 2017	61.96	62.01	61.55	61.70
1806	NASDAQ	VTWO	Wed, Nov 29, 2017	61.51	61.87	61.42	61.55
1805	NASDAQ	VTWO	Tue, Nov 28, 2017	60.53	61.38	60.53	61.38
1804	NASDAQ	VTWO	Mon, Nov 27, 2017	60.74	60.79	60.43	60.43
1803	NASDAQ	VTWO	Fri, Nov 24, 2017	60.79	60.81	60.56	60.63
1802	NASDAQ	VTWO	Wed, Nov 22, 2017	60.76	60.92	60.55	60.56
1801	NASDAQ	VTWO	Tue, Nov 21, 2017	60.27	60.66	60.26	60.66
1800	NASDAQ	VTWO	Mon, Nov 20, 2017	59.67	60.02	59.62	60.00
1799	NASDAQ	VTWO	Fri, Nov 17, 2017	59.27	59.79	59.19	59.61
1798	NASDAQ	VTWO	Thu, Nov 16, 2017	58.76	59.57	58.75	59.30
1797	NASDAQ	VTWO	Wed, Nov 15, 2017	58.31	58.67	58.01	58.47
1796	NASDAQ	VTWO	Tue, Nov 14, 2017	58.66	58.76	58.52	58.72
1795	NASDAQ	VTWO	Mon, Nov 13, 2017	58.67	58.91	58.40	58.87
1794	NASDAQ	VTWO	Fri, Nov 10, 2017	58.79	59.04	58.77	58.84
1793	NASDAQ	VTWO	Thu, Nov 9, 2017	58.74	59.14	58.31	58.84
1792	NASDAQ	VTWO	Wed, Nov 8, 2017	58.96	59.16	58.56	59.12
1791	NASDAQ	VTWO	Tue, Nov 7, 2017	59.76	59.76	58.87	59.03
1790	NASDAQ	VTWO	Mon, Nov 6, 2017	59.74	59.93	59.62	59.77
1789	NASDAQ	VTWO	Fri, Nov 3, 2017	59.65	59.73	59.49	59.65
1788	NASDAQ	VTWO	Thu, Nov 2, 2017	59.55	59.86	59.34	59.69
1787	NASDAQ	VTWO	Wed, Nov 1, 2017	60.36	60.41	59.15	59.51
1786	NASDAQ	VTWO	Tue, Oct 31, 2017	59.67	60.12	59.67	59.90
1785	NASDAQ	VTWO	Mon, Oct 30, 2017	60.00	60.00	59.17	59.43
1784	NASDAQ	VTWO	Fri, Oct 27, 2017	59.76	60.14	59.52	60.14
1783	NASDAQ	VTWO	Thu, Oct 26, 2017	59.73	59.92	59.61	59.73
1782	NASDAQ	VTWO	Wed, Oct 25, 2017	59.82	59.82	59.14	59.58
1781	NASDAQ	VTWO	Tue, Oct 24, 2017	59.90	60.08	59.83	59.87
1780	NASDAQ	VTWO	Mon, Oct 23, 2017	60.29	60.29	59.71	59.74
1779	NASDAQ	VTWO	Fri, Oct 20, 2017	60.22	60.32	60.15	60.19
1778	NASDAQ	VTWO	Thu, Oct 19, 2017	59.65	59.92	59.48	59.89
1777	NASDAQ	VTWO	Wed, Oct 18, 2017	59.98	60.16	59.85	60.01
1776	NASDAQ	VTWO	Tue, Oct 17, 2017	59.90	60.10	59.65	59.73
1775	NASDAQ	VTWO	Mon, Oct 16, 2017	60.14	60.30	59.82	59.95
1774	NASDAQ	VTWO	Fri, Oct 13, 2017	60.21	60.21	59.90	59.95
1773	NASDAQ	VTWO	Thu, Oct 12, 2017	60.03	60.21	59.82	60.03
1772	NASDAQ	VTWO	Wed, Oct 11, 2017	60.28	60.28	60.00	60.12
1771	NASDAQ	VTWO	Tue, Oct 10, 2017	60.22	60.29	59.98	60.15
1770	NASDAQ	VTWO	Mon, Oct 9, 2017	60.33	60.39	59.90	59.98
1769	NASDAQ	VTWO	Fri, Oct 6, 2017	60.20	60.32	60.03	60.25
1768	NASDAQ	VTWO	Thu, Oct 5, 2017	60.25	60.39	60.12	60.29
1767	NASDAQ	VTWO	Wed, Oct 4, 2017	60.28	60.41	59.95	60.14
1766	NASDAQ	VTWO	Tue, Oct 3, 2017	60.41	60.41	59.92	60.31
1765	NASDAQ	VTWO	Mon, Oct 2, 2017	59.59	60.20	59.46	60.20
1764	NASDAQ	VTWO	Fri, Sep 29, 2017	59.38	59.56	59.32	59.46
1763	NASDAQ	VTWO	Thu, Sep 28, 2017	59.15	59.37	58.93	59.32
1762	NASDAQ	VTWO	Wed, Sep 27, 2017	58.60	59.31	58.27	59.17
1761	NASDAQ	VTWO	Tue, Sep 26, 2017	58.11	58.38	58.11	58.24
1760	NASDAQ	VTWO	Mon, Sep 25, 2017	57.99	58.22	57.75	58.04
1759	NASDAQ	VTWO	Fri, Sep 22, 2017	57.62	58.04	57.62	57.95
1758	NASDAQ	VTWO	Thu, Sep 21, 2017	57.78	57.93	57.65	57.72
1757	NASDAQ	VTWO	Wed, Sep 20, 2017	57.59	57.82	57.55	57.79
1756	NASDAQ	VTWO	Tue, Sep 19, 2017	57.71	57.71	57.48	57.56
1755	NASDAQ	VTWO	Mon, Sep 18, 2017	57.32	57.63	57.32	57.58
1754	NASDAQ	VTWO	Fri, Sep 15, 2017	56.94	57.19	56.86	57.19
1753	NASDAQ	VTWO	Thu, Sep 14, 2017	56.97	57.03	56.82	56.92
1752	NASDAQ	VTWO	Wed, Sep 13, 2017	56.76	57.10	56.76	56.99
1751	NASDAQ	VTWO	Tue, Sep 12, 2017	56.66	56.89	56.66	56.85
1750	NASDAQ	VTWO	Mon, Sep 11, 2017	56.36	56.60	56.33	56.50
1749	NASDAQ	VTWO	Fri, Sep 8, 2017	55.81	56.07	55.70	55.92
1748	NASDAQ	VTWO	Thu, Sep 7, 2017	56.06	56.15	55.75	55.87
1747	NASDAQ	VTWO	Wed, Sep 6, 2017	56.22	56.22	55.87	56.01
1746	NASDAQ	VTWO	Tue, Sep 5, 2017	56.46	56.54	55.68	55.91
1745	NASDAQ	VTWO	Fri, Sep 1, 2017	56.17	56.48	56.13	56.44
1744	NASDAQ	VTWO	Thu, Aug 31, 2017	55.74	56.16	55.70	56.12
1743	NASDAQ	VTWO	Wed, Aug 30, 2017	55.17	55.58	55.17	55.58
1742	NASDAQ	VTWO	Tue, Aug 29, 2017	54.78	55.32	54.75	55.25
1741	NASDAQ	VTWO	Mon, Aug 28, 2017	55.21	55.24	54.95	55.18
1740	NASDAQ	VTWO	Fri, Aug 25, 2017	54.97	55.10	54.81	54.98
1739	NASDAQ	VTWO	Thu, Aug 24, 2017	54.85	54.98	54.64	54.84
1738	NASDAQ	VTWO	Wed, Aug 23, 2017	54.44	54.83	54.30	54.67
1737	NASDAQ	VTWO	Tue, Aug 22, 2017	54.33	54.77	54.32	54.72
1736	NASDAQ	VTWO	Mon, Aug 21, 2017	54.14	54.23	53.90	54.17
1735	NASDAQ	VTWO	Fri, Aug 18, 2017	54.05	54.41	53.89	54.18
1734	NASDAQ	VTWO	Thu, Aug 17, 2017	55.06	55.29	54.21	54.22
1733	NASDAQ	VTWO	Wed, Aug 16, 2017	55.30	55.56	55.13	55.21
1732	NASDAQ	VTWO	Tue, Aug 15, 2017	55.75	55.75	55.22	55.23
1731	NASDAQ	VTWO	Mon, Aug 14, 2017	55.16	55.65	55.12	55.64
1730	NASDAQ	VTWO	Fri, Aug 11, 2017	54.77	54.87	54.54	54.81
1729	NASDAQ	VTWO	Thu, Aug 10, 2017	55.45	55.51	54.73	54.73
1728	NASDAQ	VTWO	Wed, Aug 9, 2017	55.89	55.97	55.54	55.73
1727	NASDAQ	VTWO	Tue, Aug 8, 2017	56.38	56.93	56.12	56.25
1726	NASDAQ	VTWO	Mon, Aug 7, 2017	56.41	56.52	56.15	56.39
1725	NASDAQ	VTWO	Fri, Aug 4, 2017	56.15	56.35	56.05	56.29
1724	NASDAQ	VTWO	Thu, Aug 3, 2017	56.37	56.42	55.90	56.06
1723	NASDAQ	VTWO	Wed, Aug 2, 2017	56.91	56.92	56.14	56.34
1722	NASDAQ	VTWO	Tue, Aug 1, 2017	57.12	57.12	56.67	56.92
1721	NASDAQ	VTWO	Mon, Jul 31, 2017	57.14	57.19	56.65	56.82
1720	NASDAQ	VTWO	Fri, Jul 28, 2017	57.03	57.17	56.84	56.99
1719	NASDAQ	VTWO	Thu, Jul 27, 2017	57.64	57.69	56.86	57.18
1718	NASDAQ	VTWO	Wed, Jul 26, 2017	57.87	57.87	57.48	57.54
1717	NASDAQ	VTWO	Tue, Jul 25, 2017	57.68	57.90	57.52	57.80
1716	NASDAQ	VTWO	Mon, Jul 24, 2017	57.17	57.35	57.06	57.34
1715	NASDAQ	VTWO	Fri, Jul 21, 2017	57.46	57.55	57.17	57.24
1714	NASDAQ	VTWO	Thu, Jul 20, 2017	57.53	57.63	57.39	57.53
1713	NASDAQ	VTWO	Wed, Jul 19, 2017	56.99	57.48	56.99	57.47
1712	NASDAQ	VTWO	Tue, Jul 18, 2017	56.90	56.97	56.65	56.92
1711	NASDAQ	VTWO	Mon, Jul 17, 2017	56.88	57.21	56.75	57.07
1710	NASDAQ	VTWO	Fri, Jul 14, 2017	56.64	57.11	56.64	56.91
1709	NASDAQ	VTWO	Thu, Jul 13, 2017	56.78	56.85	56.42	56.85
1708	NASDAQ	VTWO	Wed, Jul 12, 2017	56.66	57.11	56.65	56.78
1707	NASDAQ	VTWO	Tue, Jul 11, 2017	56.18	56.37	55.87	56.34
1706	NASDAQ	VTWO	Mon, Jul 10, 2017	56.24	56.58	55.98	56.18
1705	NASDAQ	VTWO	Fri, Jul 7, 2017	55.95	56.49	55.90	56.43
1704	NASDAQ	VTWO	Thu, Jul 6, 2017	56.28	56.41	55.77	55.90
1703	NASDAQ	VTWO	Wed, Jul 5, 2017	56.75	56.75	56.31	56.66
1702	NASDAQ	VTWO	Mon, Jul 3, 2017	56.50	56.98	56.50	56.84
1701	NASDAQ	VTWO	Fri, Jun 30, 2017	56.52	56.63	56.31	56.37
1700	NASDAQ	VTWO	Thu, Jun 29, 2017	56.90	56.97	55.89	56.47
1699	NASDAQ	VTWO	Wed, Jun 28, 2017	56.17	56.86	56.17	56.75
1698	NASDAQ	VTWO	Tue, Jun 27, 2017	56.68	56.75	56.10	56.14
1697	NASDAQ	VTWO	Mon, Jun 26, 2017	56.70	56.78	56.28	56.62
1696	NASDAQ	VTWO	Fri, Jun 23, 2017	56.33	56.63	56.03	56.53
1695	NASDAQ	VTWO	Thu, Jun 22, 2017	56.00	56.33	55.81	56.19
1694	NASDAQ	VTWO	Wed, Jun 21, 2017	56.26	56.45	55.90	55.97
1693	NASDAQ	VTWO	Tue, Jun 20, 2017	56.53	56.53	56.06	56.11
1692	NASDAQ	VTWO	Mon, Jun 19, 2017	56.48	56.78	56.43	56.70
1691	NASDAQ	VTWO	Fri, Jun 16, 2017	56.35	56.35	55.92	56.32
1690	NASDAQ	VTWO	Thu, Jun 15, 2017	56.10	56.52	56.10	56.40
1689	NASDAQ	VTWO	Wed, Jun 14, 2017	57.01	57.01	56.38	56.71
1688	NASDAQ	VTWO	Tue, Jun 13, 2017	56.95	57.05	56.76	57.01
1687	NASDAQ	VTWO	Mon, Jun 12, 2017	56.80	56.99	56.56	56.73
1686	NASDAQ	VTWO	Fri, Jun 9, 2017	56.75	57.32	56.46	56.74
1685	NASDAQ	VTWO	Thu, Jun 8, 2017	55.76	56.70	55.66	56.51
1684	NASDAQ	VTWO	Wed, Jun 7, 2017	55.77	55.95	55.60	55.74
1683	NASDAQ	VTWO	Tue, Jun 6, 2017	55.41	56.00	55.31	55.67
1682	NASDAQ	VTWO	Mon, Jun 5, 2017	56.15	56.17	55.74	55.76
1681	NASDAQ	VTWO	Fri, Jun 2, 2017	55.90	56.53	55.80	56.08
1680	NASDAQ	VTWO	Thu, Jun 1, 2017	54.86	55.75	54.69	55.75
1679	NASDAQ	VTWO	Wed, May 31, 2017	54.89	54.90	54.04	54.69
1678	NASDAQ	VTWO	Tue, May 30, 2017	55.02	55.10	54.68	54.73
1677	NASDAQ	VTWO	Fri, May 26, 2017	55.14	55.26	54.88	55.17
1676	NASDAQ	VTWO	Thu, May 25, 2017	55.46	55.55	55.08	55.23
1675	NASDAQ	VTWO	Wed, May 24, 2017	55.16	55.36	54.94	55.16
1674	NASDAQ	VTWO	Tue, May 23, 2017	55.10	55.23	54.72	55.13
1673	NASDAQ	VTWO	Mon, May 22, 2017	54.70	55.02	54.65	54.97
1672	NASDAQ	VTWO	Fri, May 19, 2017	54.44	54.86	54.42	54.53
1671	NASDAQ	VTWO	Thu, May 18, 2017	54.00	54.50	53.90	54.33
1670	NASDAQ	VTWO	Wed, May 17, 2017	54.72	54.99	54.11	54.11
1669	NASDAQ	VTWO	Tue, May 16, 2017	55.75	55.78	55.26	55.66
1668	NASDAQ	VTWO	Mon, May 15, 2017	55.37	55.86	55.37	55.61
1667	NASDAQ	VTWO	Fri, May 12, 2017	55.26	55.31	55.03	55.17
1666	NASDAQ	VTWO	Thu, May 11, 2017	55.64	55.68	55.00	55.46
1665	NASDAQ	VTWO	Wed, May 10, 2017	55.40	55.89	55.32	55.83
1664	NASDAQ	VTWO	Tue, May 9, 2017	55.61	55.69	55.35	55.51
1663	NASDAQ	VTWO	Mon, May 8, 2017	55.63	55.75	55.27	55.51
1662	NASDAQ	VTWO	Fri, May 5, 2017	55.62	55.74	55.18	55.74
1661	NASDAQ	VTWO	Thu, May 4, 2017	55.59	55.66	55.04	55.40
1660	NASDAQ	VTWO	Wed, May 3, 2017	55.58	55.67	55.24	55.48
1659	NASDAQ	VTWO	Tue, May 2, 2017	56.18	56.29	55.66	55.82
1658	NASDAQ	VTWO	Mon, May 1, 2017	56.09	56.28	55.72	56.12
1657	NASDAQ	VTWO	Fri, Apr 28, 2017	56.59	56.62	55.80	55.80
1656	NASDAQ	VTWO	Thu, Apr 27, 2017	56.73	56.88	56.39	56.56
1655	NASDAQ	VTWO	Wed, Apr 26, 2017	56.26	56.90	56.23	56.60
1654	NASDAQ	VTWO	Tue, Apr 25, 2017	56.28	56.51	56.22	56.25
1653	NASDAQ	VTWO	Mon, Apr 24, 2017	55.86	55.89	55.61	55.76
1652	NASDAQ	VTWO	Fri, Apr 21, 2017	55.08	55.17	54.88	55.05
1651	NASDAQ	VTWO	Thu, Apr 20, 2017	54.71	55.23	54.63	55.17
1650	NASDAQ	VTWO	Wed, Apr 19, 2017	54.47	54.90	54.42	54.52
1649	NASDAQ	VTWO	Tue, Apr 18, 2017	54.05	54.32	53.85	54.30
1648	NASDAQ	VTWO	Mon, Apr 17, 2017	53.80	54.29	53.65	54.27
1647	NASDAQ	VTWO	Thu, Apr 13, 2017	54.11	54.30	53.63	53.63
1646	NASDAQ	VTWO	Wed, Apr 12, 2017	54.84	54.84	54.14	54.21
1645	NASDAQ	VTWO	Tue, Apr 11, 2017	54.27	54.92	54.21	54.89
1644	NASDAQ	VTWO	Mon, Apr 10, 2017	54.35	54.89	54.24	54.49
1643	NASDAQ	VTWO	Fri, Apr 7, 2017	54.25	54.55	54.06	54.37
1642	NASDAQ	VTWO	Thu, Apr 6, 2017	53.98	54.39	53.72	54.39
1641	NASDAQ	VTWO	Wed, Apr 5, 2017	54.90	55.09	53.84	53.84
1640	NASDAQ	VTWO	Tue, Apr 4, 2017	54.52	54.75	54.33	54.55
1639	NASDAQ	VTWO	Mon, Apr 3, 2017	55.36	55.39	54.46	54.58
1638	NASDAQ	VTWO	Fri, Mar 31, 2017	55.13	55.40	54.95	55.19
1637	NASDAQ	VTWO	Thu, Mar 30, 2017	54.69	55.11	54.68	55.06
1636	NASDAQ	VTWO	Wed, Mar 29, 2017	54.45	54.76	54.31	54.70
1635	NASDAQ	VTWO	Tue, Mar 28, 2017	53.87	54.51	53.82	54.51
1634	NASDAQ	VTWO	Mon, Mar 27, 2017	53.29	54.17	53.13	54.03
1633	NASDAQ	VTWO	Fri, Mar 24, 2017	54.15	54.32	53.74	53.99
1632	NASDAQ	VTWO	Thu, Mar 23, 2017	53.61	54.24	53.48	53.90
1631	NASDAQ	VTWO	Wed, Mar 22, 2017	53.50	53.68	53.15	53.60
1630	NASDAQ	VTWO	Tue, Mar 21, 2017	55.51	55.54	53.68	53.70
1629	NASDAQ	VTWO	Mon, Mar 20, 2017	55.43	55.48	55.07	55.26
1628	NASDAQ	VTWO	Fri, Mar 17, 2017	55.42	55.56	55.05	55.48
1627	NASDAQ	VTWO	Thu, Mar 16, 2017	55.38	55.47	55.13	55.28
1626	NASDAQ	VTWO	Wed, Mar 15, 2017	54.62	55.29	54.49	55.18
1625	NASDAQ	VTWO	Tue, Mar 14, 2017	54.40	54.41	53.93	54.32
1624	NASDAQ	VTWO	Mon, Mar 13, 2017	54.41	54.79	54.40	54.64
1623	NASDAQ	VTWO	Fri, Mar 10, 2017	54.59	54.61	54.10	54.45
1622	NASDAQ	VTWO	Thu, Mar 9, 2017	54.44	54.69	54.09	54.23
1621	NASDAQ	VTWO	Wed, Mar 8, 2017	55.00	55.11	54.42	54.48
1620	NASDAQ	VTWO	Tue, Mar 7, 2017	55.05	55.16	54.76	54.80
1619	NASDAQ	VTWO	Mon, Mar 6, 2017	55.24	55.27	54.90	55.20
1618	NASDAQ	VTWO	Fri, Mar 3, 2017	55.66	55.86	55.27	55.56
1617	NASDAQ	VTWO	Thu, Mar 2, 2017	56.25	56.25	55.57	55.58
1616	NASDAQ	VTWO	Wed, Mar 1, 2017	55.98	56.41	55.93	56.27
1615	NASDAQ	VTWO	Tue, Feb 28, 2017	55.86	55.87	55.22	55.22
1614	NASDAQ	VTWO	Mon, Feb 27, 2017	55.48	56.09	55.41	56.08
1613	NASDAQ	VTWO	Fri, Feb 24, 2017	55.12	55.54	55.04	55.52
1612	NASDAQ	VTWO	Thu, Feb 23, 2017	56.12	56.12	55.20	55.56
1611	NASDAQ	VTWO	Wed, Feb 22, 2017	56.10	56.12	55.81	55.96
1610	NASDAQ	VTWO	Tue, Feb 21, 2017	55.87	56.22	55.87	56.13
1609	NASDAQ	VTWO	Fri, Feb 17, 2017	55.48	55.76	55.42	55.73
1608	NASDAQ	VTWO	Thu, Feb 16, 2017	55.91	55.98	55.42	55.76
1607	NASDAQ	VTWO	Wed, Feb 15, 2017	55.39	56.01	55.33	55.92
1606	NASDAQ	VTWO	Tue, Feb 14, 2017	55.28	55.65	55.16	55.64
1605	NASDAQ	VTWO	Mon, Feb 13, 2017	55.60	55.76	55.33	55.40
1604	NASDAQ	VTWO	Fri, Feb 10, 2017	55.18	55.36	55.00	55.30
1603	NASDAQ	VTWO	Thu, Feb 9, 2017	54.19	54.97	54.19	54.85
1602	NASDAQ	VTWO	Wed, Feb 8, 2017	53.95	54.17	53.66	54.07
1601	NASDAQ	VTWO	Tue, Feb 7, 2017	54.44	54.64	54.04	54.19
1600	NASDAQ	VTWO	Mon, Feb 6, 2017	54.65	54.77	54.31	54.41
1599	NASDAQ	VTWO	Fri, Feb 3, 2017	54.47	54.87	54.31	54.83
1598	NASDAQ	VTWO	Thu, Feb 2, 2017	54.24	54.33	53.89	54.01
1597	NASDAQ	VTWO	Wed, Feb 1, 2017	54.61	54.80	53.99	54.21
1596	NASDAQ	VTWO	Tue, Jan 31, 2017	53.67	54.32	53.52	54.18
1595	NASDAQ	VTWO	Mon, Jan 30, 2017	54.32	54.32	53.40	53.82
1594	NASDAQ	VTWO	Fri, Jan 27, 2017	54.83	54.91	54.40	54.57
1593	NASDAQ	VTWO	Thu, Jan 26, 2017	55.02	55.08	54.72	54.75
1592	NASDAQ	VTWO	Wed, Jan 25, 2017	54.92	55.09	54.86	54.99
1591	NASDAQ	VTWO	Tue, Jan 24, 2017	53.89	54.56	53.84	54.46
1590	NASDAQ	VTWO	Mon, Jan 23, 2017	53.72	53.93	53.37	53.62
1589	NASDAQ	VTWO	Fri, Jan 20, 2017	53.81	54.03	53.67	53.89
1588	NASDAQ	VTWO	Thu, Jan 19, 2017	54.14	54.27	53.43	53.62
1587	NASDAQ	VTWO	Wed, Jan 18, 2017	54.01	54.07	53.68	54.05
1586	NASDAQ	VTWO	Tue, Jan 17, 2017	54.38	54.38	53.78	53.83
1585	NASDAQ	VTWO	Fri, Jan 13, 2017	54.41	54.84	54.38	54.64
1584	NASDAQ	VTWO	Thu, Jan 12, 2017	54.59	54.59	53.55	54.20
1583	NASDAQ	VTWO	Wed, Jan 11, 2017	54.54	54.79	54.29	54.65
1582	NASDAQ	VTWO	Tue, Jan 10, 2017	54.13	54.63	54.03	54.57
1581	NASDAQ	VTWO	Mon, Jan 9, 2017	54.30	54.38	53.93	54.01
1580	NASDAQ	VTWO	Fri, Jan 6, 2017	54.72	54.76	54.38	54.38
1579	NASDAQ	VTWO	Thu, Jan 5, 2017	55.09	55.18	54.32	54.61
1578	NASDAQ	VTWO	Wed, Jan 4, 2017	54.51	55.25	54.51	55.16
1577	NASDAQ	VTWO	Tue, Jan 3, 2017	54.70	54.80	53.91	54.34
1576	NASDAQ	VTWO	Fri, Dec 30, 2016	54.34	54.34	53.85	53.99
1575	NASDAQ	VTWO	Thu, Dec 29, 2016	54.29	54.54	53.98	54.23
1574	NASDAQ	VTWO	Wed, Dec 28, 2016	54.88	54.88	54.04	54.16
1573	NASDAQ	VTWO	Tue, Dec 27, 2016	54.60	54.97	54.59	54.77
1572	NASDAQ	VTWO	Fri, Dec 23, 2016	54.29	54.52	54.21	54.51
1571	NASDAQ	VTWO	Thu, Dec 22, 2016	54.75	54.79	54.03	54.23
1570	NASDAQ	VTWO	Wed, Dec 21, 2016	55.10	55.11	54.71	54.71
1569	NASDAQ	VTWO	Tue, Dec 20, 2016	54.75	55.15	54.67	55.07
1568	NASDAQ	VTWO	Mon, Dec 19, 2016	54.32	54.73	54.25	54.55
1567	NASDAQ	VTWO	Fri, Dec 16, 2016	54.43	54.87	54.18	54.22
1566	NASDAQ	VTWO	Thu, Dec 15, 2016	54.02	54.71	53.89	54.34
1565	NASDAQ	VTWO	Wed, Dec 14, 2016	54.49	54.76	53.78	53.88
1564	NASDAQ	VTWO	Tue, Dec 13, 2016	55.15	55.32	54.63	54.85
1563	NASDAQ	VTWO	Mon, Dec 12, 2016	55.34	55.54	54.74	54.82
1562	NASDAQ	VTWO	Fri, Dec 9, 2016	55.51	55.63	55.23	55.43
1561	NASDAQ	VTWO	Thu, Dec 8, 2016	54.59	55.39	54.47	55.32
1560	NASDAQ	VTWO	Wed, Dec 7, 2016	53.93	54.57	53.82	54.48
1559	NASDAQ	VTWO	Tue, Dec 6, 2016	53.53	54.06	53.29	53.98
1558	NASDAQ	VTWO	Mon, Dec 5, 2016	52.91	53.42	52.86	53.42
1557	NASDAQ	VTWO	Fri, Dec 2, 2016	52.49	52.69	52.33	52.43
1556	NASDAQ	VTWO	Thu, Dec 1, 2016	53.02	53.10	52.23	52.51
1555	NASDAQ	VTWO	Wed, Nov 30, 2016	53.34	53.34	52.71	52.75
1554	NASDAQ	VTWO	Tue, Nov 29, 2016	53.12	53.33	52.96	52.99
1553	NASDAQ	VTWO	Mon, Nov 28, 2016	53.74	53.74	52.97	53.06
1552	NASDAQ	VTWO	Fri, Nov 25, 2016	53.63	53.74	53.52	53.72
1551	NASDAQ	VTWO	Wed, Nov 23, 2016	53.14	53.58	52.96	53.58
1550	NASDAQ	VTWO	Tue, Nov 22, 2016	52.99	53.27	52.82	53.23
1549	NASDAQ	VTWO	Mon, Nov 21, 2016	52.67	52.91	52.35	52.75
1548	NASDAQ	VTWO	Fri, Nov 18, 2016	52.41	52.54	52.26	52.52
1547	NASDAQ	VTWO	Thu, Nov 17, 2016	52.12	52.41	52.03	52.21
1546	NASDAQ	VTWO	Wed, Nov 16, 2016	51.78	52.09	51.75	51.94
1545	NASDAQ	VTWO	Tue, Nov 15, 2016	51.68	52.06	51.44	51.96
1544	NASDAQ	VTWO	Mon, Nov 14, 2016	51.72	52.18	51.48	51.79
1543	NASDAQ	VTWO	Fri, Nov 11, 2016	50.11	51.17	49.94	51.06
1542	NASDAQ	VTWO	Thu, Nov 10, 2016	49.81	50.24	49.21	49.96
1541	NASDAQ	VTWO	Wed, Nov 9, 2016	47.37	49.21	47.37	49.10
1540	NASDAQ	VTWO	Tue, Nov 8, 2016	47.45	47.89	47.20	47.64
1539	NASDAQ	VTWO	Mon, Nov 7, 2016	47.27	47.59	47.21	47.53
1538	NASDAQ	VTWO	Fri, Nov 4, 2016	46.23	46.86	46.13	46.40
1537	NASDAQ	VTWO	Thu, Nov 3, 2016	46.45	46.56	46.06	46.10
1536	NASDAQ	VTWO	Wed, Nov 2, 2016	46.82	46.88	46.27	46.35
1535	NASDAQ	VTWO	Tue, Nov 1, 2016	47.59	47.59	46.66	46.96
1534	NASDAQ	VTWO	Mon, Oct 31, 2016	47.40	47.53	47.24	47.50
1533	NASDAQ	VTWO	Fri, Oct 28, 2016	47.36	47.69	47.19	47.32
1532	NASDAQ	VTWO	Thu, Oct 27, 2016	48.19	48.19	47.36	47.46
1531	NASDAQ	VTWO	Wed, Oct 26, 2016	48.18	48.50	47.92	48.03
1530	NASDAQ	VTWO	Tue, Oct 25, 2016	48.80	48.89	48.38	48.50
1529	NASDAQ	VTWO	Mon, Oct 24, 2016	48.90	49.10	48.72	48.87
1528	NASDAQ	VTWO	Fri, Oct 21, 2016	48.24	48.63	48.16	48.53
1527	NASDAQ	VTWO	Thu, Oct 20, 2016	48.55	48.70	48.31	48.59
1526	NASDAQ	VTWO	Wed, Oct 19, 2016	48.55	48.88	48.33	48.70
1525	NASDAQ	VTWO	Tue, Oct 18, 2016	48.71	48.73	48.36	48.48
1524	NASDAQ	VTWO	Mon, Oct 17, 2016	48.31	48.41	48.19	48.24
1523	NASDAQ	VTWO	Fri, Oct 14, 2016	48.65	48.80	48.27	48.28
1522	NASDAQ	VTWO	Thu, Oct 13, 2016	48.51	48.64	48.15	48.44
1521	NASDAQ	VTWO	Wed, Oct 12, 2016	48.90	49.11	48.73	48.87
1520	NASDAQ	VTWO	Tue, Oct 11, 2016	49.68	49.72	48.67	48.88
1519	NASDAQ	VTWO	Mon, Oct 10, 2016	49.55	49.97	49.55	49.83
1518	NASDAQ	VTWO	Fri, Oct 7, 2016	49.69	49.79	49.00	49.24
1517	NASDAQ	VTWO	Thu, Oct 6, 2016	49.58	49.67	49.26	49.62
1516	NASDAQ	VTWO	Wed, Oct 5, 2016	49.60	49.96	49.58	49.69
1515	NASDAQ	VTWO	Tue, Oct 4, 2016	49.71	49.83	49.19	49.37
1514	NASDAQ	VTWO	Mon, Oct 3, 2016	49.65	49.69	49.36	49.61
1513	NASDAQ	VTWO	Fri, Sep 30, 2016	49.50	50.01	49.29	49.79
1512	NASDAQ	VTWO	Thu, Sep 29, 2016	49.92	49.93	49.22	49.25
1511	NASDAQ	VTWO	Wed, Sep 28, 2016	49.69	50.00	49.37	49.99
1510	NASDAQ	VTWO	Tue, Sep 27, 2016	49.34	49.63	49.25	49.57
1509	NASDAQ	VTWO	Mon, Sep 26, 2016	49.66	49.73	49.34	49.38
1508	NASDAQ	VTWO	Fri, Sep 23, 2016	50.17	50.33	49.90	49.90
1507	NASDAQ	VTWO	Thu, Sep 22, 2016	49.88	50.28	49.82	50.27
1506	NASDAQ	VTWO	Wed, Sep 21, 2016	49.03	49.55	48.84	49.52
1505	NASDAQ	VTWO	Tue, Sep 20, 2016	49.22	49.24	48.86	48.87
1504	NASDAQ	VTWO	Mon, Sep 19, 2016	49.12	49.51	48.98	49.24
1503	NASDAQ	VTWO	Fri, Sep 16, 2016	48.75	48.95	48.64	48.89
1502	NASDAQ	VTWO	Thu, Sep 15, 2016	48.42	49.01	48.41	48.99
1501	NASDAQ	VTWO	Wed, Sep 14, 2016	48.50	48.69	48.31	48.44
1500	NASDAQ	VTWO	Tue, Sep 13, 2016	48.98	49.01	48.15	48.41
1499	NASDAQ	VTWO	Mon, Sep 12, 2016	48.41	49.30	48.40	49.30
1498	NASDAQ	VTWO	Fri, Sep 9, 2016	49.80	49.82	48.66	48.66
1497	NASDAQ	VTWO	Thu, Sep 8, 2016	50.26	50.31	50.13	50.23
1496	NASDAQ	VTWO	Wed, Sep 7, 2016	50.01	50.35	50.01	50.35
1495	NASDAQ	VTWO	Tue, Sep 6, 2016	50.14	50.14	49.80	49.99
1494	NASDAQ	VTWO	Fri, Sep 2, 2016	49.76	49.95	49.64	49.95
1493	NASDAQ	VTWO	Thu, Sep 1, 2016	49.53	49.60	49.08	49.47
1492	NASDAQ	VTWO	Wed, Aug 31, 2016	49.71	49.71	49.22	49.45
1491	NASDAQ	VTWO	Tue, Aug 30, 2016	49.69	49.80	49.54	49.71
1490	NASDAQ	VTWO	Mon, Aug 29, 2016	49.50	49.79	49.48	49.66
1489	NASDAQ	VTWO	Fri, Aug 26, 2016	49.53	49.90	49.09	49.38
1488	NASDAQ	VTWO	Thu, Aug 25, 2016	49.23	49.61	49.23	49.46
1487	NASDAQ	VTWO	Wed, Aug 24, 2016	49.73	49.86	49.31	49.35
1486	NASDAQ	VTWO	Tue, Aug 23, 2016	49.64	49.95	49.64	49.81
1485	NASDAQ	VTWO	Mon, Aug 22, 2016	49.26	49.50	49.13	49.43
1484	NASDAQ	VTWO	Fri, Aug 19, 2016	49.29	49.39	49.11	49.35
1483	NASDAQ	VTWO	Thu, Aug 18, 2016	49.03	49.34	49.03	49.31
1482	NASDAQ	VTWO	Wed, Aug 17, 2016	49.17	49.17	48.73	49.02
1481	NASDAQ	VTWO	Tue, Aug 16, 2016	49.43	49.43	49.10	49.12
1480	NASDAQ	VTWO	Mon, Aug 15, 2016	49.18	49.64	49.18	49.55
1479	NASDAQ	VTWO	Fri, Aug 12, 2016	48.94	49.13	48.88	49.05
1478	NASDAQ	VTWO	Thu, Aug 11, 2016	48.97	49.14	48.84	49.01
1477	NASDAQ	VTWO	Wed, Aug 10, 2016	49.16	49.21	48.65	48.78
1476	NASDAQ	VTWO	Tue, Aug 9, 2016	49.08	49.23	49.05	49.13
1475	NASDAQ	VTWO	Mon, Aug 8, 2016	49.10	49.30	49.00	49.09
1474	NASDAQ	VTWO	Fri, Aug 5, 2016	48.70	49.20	48.58	49.11
1473	NASDAQ	VTWO	Thu, Aug 4, 2016	48.37	48.61	48.28	48.39
1472	NASDAQ	VTWO	Wed, Aug 3, 2016	47.90	48.34	47.81	48.34
1471	NASDAQ	VTWO	Tue, Aug 2, 2016	48.61	48.63	47.82	47.95
1470	NASDAQ	VTWO	Mon, Aug 1, 2016	48.65	48.83	48.35	48.62
1469	NASDAQ	VTWO	Fri, Jul 29, 2016	48.45	48.84	48.24	48.67
1468	NASDAQ	VTWO	Thu, Jul 28, 2016	48.51	48.63	48.39	48.54
1467	NASDAQ	VTWO	Wed, Jul 27, 2016	48.59	48.74	48.34	48.68
1466	NASDAQ	VTWO	Tue, Jul 26, 2016	48.24	48.55	48.18	48.49
1465	NASDAQ	VTWO	Mon, Jul 25, 2016	48.21	48.34	48.13	48.25
1464	NASDAQ	VTWO	Fri, Jul 22, 2016	48.01	48.41	47.94	48.35
1463	NASDAQ	VTWO	Thu, Jul 21, 2016	48.16	48.37	47.89	47.98
1462	NASDAQ	VTWO	Wed, Jul 20, 2016	48.01	48.33	47.79	48.22
1461	NASDAQ	VTWO	Tue, Jul 19, 2016	48.06	48.14	47.77	47.89
1460	NASDAQ	VTWO	Mon, Jul 18, 2016	48.00	48.26	47.92	48.15
1459	NASDAQ	VTWO	Fri, Jul 15, 2016	48.11	48.16	47.90	48.02
1458	NASDAQ	VTWO	Thu, Jul 14, 2016	48.26	48.29	47.88	47.92
1457	NASDAQ	VTWO	Wed, Jul 13, 2016	48.32	48.32	47.77	47.86
1456	NASDAQ	VTWO	Tue, Jul 12, 2016	47.75	48.30	47.74	48.03
1455	NASDAQ	VTWO	Mon, Jul 11, 2016	47.17	47.51	47.15	47.42
1454	NASDAQ	VTWO	Fri, Jul 8, 2016	46.25	46.96	46.22	46.90
1453	NASDAQ	VTWO	Thu, Jul 7, 2016	45.84	46.14	45.54	45.85
1452	NASDAQ	VTWO	Wed, Jul 6, 2016	45.25	45.75	45.08	45.71
1451	NASDAQ	VTWO	Tue, Jul 5, 2016	45.94	46.00	45.17	45.41
1450	NASDAQ	VTWO	Fri, Jul 1, 2016	45.92	46.26	45.90	46.11
1449	NASDAQ	VTWO	Thu, Jun 30, 2016	45.19	45.92	44.98	45.92
1448	NASDAQ	VTWO	Wed, Jun 29, 2016	44.66	45.15	44.57	45.10
1447	NASDAQ	VTWO	Tue, Jun 28, 2016	43.81	44.29	43.77	44.11
1446	NASDAQ	VTWO	Mon, Jun 27, 2016	44.41	44.41	43.22	43.40
1445	NASDAQ	VTWO	Fri, Jun 24, 2016	44.85	45.50	44.70	44.92
1444	NASDAQ	VTWO	Thu, Jun 23, 2016	46.26	46.68	46.23	46.68
1443	NASDAQ	VTWO	Wed, Jun 22, 2016	46.03	46.23	45.75	45.75
1442	NASDAQ	VTWO	Tue, Jun 21, 2016	46.08	46.09	45.69	45.95
1441	NASDAQ	VTWO	Mon, Jun 20, 2016	46.35	46.63	46.23	46.23
1440	NASDAQ	VTWO	Fri, Jun 17, 2016	45.86	45.99	45.56	45.72
1439	NASDAQ	VTWO	Thu, Jun 16, 2016	45.59	45.89	45.27	45.89
1438	NASDAQ	VTWO	Wed, Jun 15, 2016	46.02	46.27	45.87	45.90
1437	NASDAQ	VTWO	Tue, Jun 14, 2016	45.84	46.12	45.59	45.88
1436	NASDAQ	VTWO	Mon, Jun 13, 2016	46.35	46.53	45.93	45.99
1435	NASDAQ	VTWO	Fri, Jun 10, 2016	46.70	46.77	46.38	46.47
1434	NASDAQ	VTWO	Thu, Jun 9, 2016	47.22	47.23	47.00	47.14
1433	NASDAQ	VTWO	Wed, Jun 8, 2016	47.14	47.52	47.14	47.44
1432	NASDAQ	VTWO	Tue, Jun 7, 2016	46.99	47.25	46.88	47.07
1431	NASDAQ	VTWO	Mon, Jun 6, 2016	46.52	47.06	46.48	46.94
1430	NASDAQ	VTWO	Fri, Jun 3, 2016	46.61	46.62	46.12	46.43
1429	NASDAQ	VTWO	Thu, Jun 2, 2016	46.25	46.71	46.22	46.71
1428	NASDAQ	VTWO	Wed, Jun 1, 2016	45.93	46.43	45.86	46.37
1427	NASDAQ	VTWO	Tue, May 31, 2016	46.02	46.21	45.89	46.07
1426	NASDAQ	VTWO	Fri, May 27, 2016	45.50	45.89	45.49	45.89
1425	NASDAQ	VTWO	Thu, May 26, 2016	45.56	45.67	45.37	45.47
1424	NASDAQ	VTWO	Wed, May 25, 2016	45.37	45.61	45.33	45.49
1423	NASDAQ	VTWO	Tue, May 24, 2016	44.59	45.35	44.58	45.29
1422	NASDAQ	VTWO	Mon, May 23, 2016	44.37	44.57	44.28	44.29
1421	NASDAQ	VTWO	Fri, May 20, 2016	43.78	44.38	43.76	44.38
1420	NASDAQ	VTWO	Thu, May 19, 2016	43.69	43.92	43.27	43.66
1419	NASDAQ	VTWO	Wed, May 18, 2016	43.61	44.31	43.60	43.96
1418	NASDAQ	VTWO	Tue, May 17, 2016	44.44	44.58	43.62	43.76
1417	NASDAQ	VTWO	Mon, May 16, 2016	44.05	44.67	44.04	44.50
1416	NASDAQ	VTWO	Fri, May 13, 2016	44.10	44.38	43.83	43.95
1415	NASDAQ	VTWO	Thu, May 12, 2016	44.58	44.67	43.92	44.21
1414	NASDAQ	VTWO	Wed, May 11, 2016	44.91	44.94	44.44	44.46
1413	NASDAQ	VTWO	Tue, May 10, 2016	44.76	45.03	44.53	45.03
1412	NASDAQ	VTWO	Mon, May 9, 2016	44.46	44.81	44.35	44.58
1411	NASDAQ	VTWO	Fri, May 6, 2016	43.99	44.44	43.91	44.44
1410	NASDAQ	VTWO	Thu, May 5, 2016	44.56	44.61	44.15	44.16
1409	NASDAQ	VTWO	Wed, May 4, 2016	44.49	44.84	44.23	44.41
1408	NASDAQ	VTWO	Tue, May 3, 2016	45.11	45.11	44.48	44.72
1407	NASDAQ	VTWO	Mon, May 2, 2016	45.22	45.46	44.98	45.46
1406	NASDAQ	VTWO	Fri, Apr 29, 2016	45.32	45.46	44.75	45.04
1405	NASDAQ	VTWO	Thu, Apr 28, 2016	45.79	46.04	45.36	45.45
1404	NASDAQ	VTWO	Wed, Apr 27, 2016	45.87	46.08	45.63	46.01
1403	NASDAQ	VTWO	Tue, Apr 26, 2016	45.55	45.87	45.37	45.86
1402	NASDAQ	VTWO	Mon, Apr 25, 2016	45.61	45.63	45.22	45.33
1401	NASDAQ	VTWO	Fri, Apr 22, 2016	45.27	45.73	45.27	45.71
1400	NASDAQ	VTWO	Thu, Apr 21, 2016	45.48	45.63	45.19	45.27
1399	NASDAQ	VTWO	Wed, Apr 20, 2016	45.45	45.75	45.36	45.54
1398	NASDAQ	VTWO	Tue, Apr 19, 2016	45.50	45.72	45.25	45.43
1397	NASDAQ	VTWO	Mon, Apr 18, 2016	44.86	45.45	44.84	45.39
1396	NASDAQ	VTWO	Fri, Apr 15, 2016	44.85	45.11	44.84	45.06
1395	NASDAQ	VTWO	Thu, Apr 14, 2016	44.98	45.08	44.86	44.97
1394	NASDAQ	VTWO	Wed, Apr 13, 2016	44.34	45.01	44.31	44.99
1393	NASDAQ	VTWO	Tue, Apr 12, 2016	43.61	44.14	43.45	44.05
1392	NASDAQ	VTWO	Mon, Apr 11, 2016	43.97	44.28	43.59	43.61
1391	NASDAQ	VTWO	Fri, Apr 8, 2016	43.88	44.09	43.59	43.70
1390	NASDAQ	VTWO	Thu, Apr 7, 2016	43.86	43.99	43.35	43.55
1389	NASDAQ	VTWO	Wed, Apr 6, 2016	43.67	44.19	43.55	44.17
1388	NASDAQ	VTWO	Tue, Apr 5, 2016	44.14	44.14	44.14	43.66
1387	NASDAQ	VTWO	Mon, Apr 4, 2016	44.49	44.60	44.14	44.14
1386	NASDAQ	VTWO	Fri, Apr 1, 2016	43.95	44.56	43.87	44.52
1385	NASDAQ	VTWO	Thu, Mar 31, 2016	44.29	44.33	44.27	44.21
1384	NASDAQ	VTWO	Wed, Mar 30, 2016	44.40	44.48	44.13	44.21
1383	NASDAQ	VTWO	Tue, Mar 29, 2016	42.89	43.88	42.85	43.02
1382	NASDAQ	VTWO	Mon, Mar 28, 2016	43.10	43.14	42.73	42.76
1381	NASDAQ	VTWO	Thu, Mar 24, 2016	42.57	42.84	42.44	42.97
1380	NASDAQ	VTWO	Wed, Mar 23, 2016	43.47	43.49	42.87	42.88
1379	NASDAQ	VTWO	Tue, Mar 22, 2016	43.50	43.83	43.38	43.67
1378	NASDAQ	VTWO	Mon, Mar 21, 2016	43.71	43.90	43.61	43.72
1377	NASDAQ	VTWO	Fri, Mar 18, 2016	43.53	43.97	43.53	43.92
1376	NASDAQ	VTWO	Thu, Mar 17, 2016	42.72	43.63	42.63	43.47
1375	NASDAQ	VTWO	Wed, Mar 16, 2016	42.32	42.84	42.32	42.79
1374	NASDAQ	VTWO	Tue, Mar 15, 2016	43.18	43.18	43.18	42.51
1373	NASDAQ	VTWO	Mon, Mar 14, 2016	43.22	43.31	43.02	43.26
1372	NASDAQ	VTWO	Fri, Mar 11, 2016	42.35	42.35	42.35	43.30
1371	NASDAQ	VTWO	Thu, Mar 10, 2016	42.75	42.75	42.75	42.35
1370	NASDAQ	VTWO	Wed, Mar 9, 2016	42.69	42.81	42.56	42.55
1369	NASDAQ	VTWO	Tue, Mar 8, 2016	43.37	43.37	42.53	43.56
1368	NASDAQ	VTWO	Mon, Mar 7, 2016	42.95	43.56	42.94	43.56
1367	NASDAQ	VTWO	Fri, Mar 4, 2016	42.90	43.31	42.73	42.99
1366	NASDAQ	VTWO	Thu, Mar 3, 2016	42.43	42.43	42.43	42.85
1365	NASDAQ	VTWO	Wed, Mar 2, 2016	41.96	42.43	41.93	41.96
1364	NASDAQ	VTWO	Tue, Mar 1, 2016	41.50	41.97	41.32	41.96
1363	NASDAQ	VTWO	Mon, Feb 29, 2016	41.31	41.57	41.12	41.27
1362	NASDAQ	VTWO	Fri, Feb 26, 2016	41.28	41.39	41.14	41.27
1361	NASDAQ	VTWO	Thu, Feb 25, 2016	40.77	41.05	40.61	41.02
1360	NASDAQ	VTWO	Wed, Feb 24, 2016	39.93	40.68	39.68	40.67
1359	NASDAQ	VTWO	Tue, Feb 23, 2016	40.56	40.59	40.22	40.22
1358	NASDAQ	VTWO	Mon, Feb 22, 2016	40.59	40.80	40.56	40.61
1357	NASDAQ	VTWO	Fri, Feb 19, 2016	39.81	40.22	39.66	40.18
1356	NASDAQ	VTWO	Thu, Feb 18, 2016	40.27	40.27	39.87	39.95
1355	NASDAQ	VTWO	Wed, Feb 17, 2016	39.96	40.45	39.95	40.24
1354	NASDAQ	VTWO	Tue, Feb 16, 2016	39.12	39.66	38.95	39.63
1353	NASDAQ	VTWO	Fri, Feb 12, 2016	38.32	38.73	38.15	38.68
1352	NASDAQ	VTWO	Thu, Feb 11, 2016	37.70	38.16	37.49	37.94
1351	NASDAQ	VTWO	Wed, Feb 10, 2016	38.56	39.17	38.29	38.32
1350	NASDAQ	VTWO	Tue, Feb 9, 2016	38.12	38.85	38.03	38.35
1349	NASDAQ	VTWO	Mon, Feb 8, 2016	38.79	38.87	38.00	38.59
1348	NASDAQ	VTWO	Fri, Feb 5, 2016	40.21	40.23	39.22	39.23
1347	NASDAQ	VTWO	Thu, Feb 4, 2016	40.08	40.82	40.02	40.35
1346	NASDAQ	VTWO	Wed, Feb 3, 2016	40.40	40.44	39.36	40.18
1345	NASDAQ	VTWO	Tue, Feb 2, 2016	40.59	40.59	40.03	40.13
1344	NASDAQ	VTWO	Mon, Feb 1, 2016	40.94	41.26	40.68	41.07
1343	NASDAQ	VTWO	Fri, Jan 29, 2016	40.02	41.28	40.02	41.28
1342	NASDAQ	VTWO	Thu, Jan 28, 2016	40.26	40.37	39.76	39.90
1341	NASDAQ	VTWO	Wed, Jan 27, 2016	40.30	40.64	39.68	39.82
1340	NASDAQ	VTWO	Tue, Jan 26, 2016	39.86	40.50	39.79	40.46
1339	NASDAQ	VTWO	Mon, Jan 25, 2016	40.35	40.41	39.61	39.66
1338	NASDAQ	VTWO	Fri, Jan 22, 2016	40.26	40.66	40.11	40.66
1337	NASDAQ	VTWO	Thu, Jan 21, 2016	39.80	40.34	39.39	39.59
1336	NASDAQ	VTWO	Wed, Jan 20, 2016	39.00	40.10	38.08	39.73
1335	NASDAQ	VTWO	Tue, Jan 19, 2016	40.49	40.49	39.19	39.51
1334	NASDAQ	VTWO	Fri, Jan 15, 2016	39.67	40.05	39.08	40.04
1333	NASDAQ	VTWO	Thu, Jan 14, 2016	40.42	41.08	39.79	40.74
1332	NASDAQ	VTWO	Wed, Jan 13, 2016	41.61	41.78	40.00	40.17
1331	NASDAQ	VTWO	Tue, Jan 12, 2016	41.72	41.95	40.82	41.51
1330	NASDAQ	VTWO	Mon, Jan 11, 2016	41.75	41.75	40.98	41.34
1329	NASDAQ	VTWO	Fri, Jan 8, 2016	42.38	42.59	41.50	41.53
1328	NASDAQ	VTWO	Thu, Jan 7, 2016	42.70	42.99	42.24	42.30
1327	NASDAQ	VTWO	Wed, Jan 6, 2016	43.55	43.83	43.26	43.47
1326	NASDAQ	VTWO	Tue, Jan 5, 2016	44.18	44.23	43.85	44.11
1325	NASDAQ	VTWO	Mon, Jan 4, 2016	44.26	44.36	43.67	44.04
1324	NASDAQ	VTWO	Thu, Dec 31, 2015	45.46	45.60	45.07	45.11
1323	NASDAQ	VTWO	Wed, Dec 30, 2015	46.04	46.17	45.66	45.66
1322	NASDAQ	VTWO	Tue, Dec 29, 2015	45.82	46.10	45.67	46.09
1321	NASDAQ	VTWO	Mon, Dec 28, 2015	45.60	45.71	45.27	45.55
1320	NASDAQ	VTWO	Thu, Dec 24, 2015	45.82	46.08	45.71	45.83
1319	NASDAQ	VTWO	Wed, Dec 23, 2015	45.40	45.78	45.36	45.73
1318	NASDAQ	VTWO	Tue, Dec 22, 2015	44.85	45.20	44.57	45.16
1317	NASDAQ	VTWO	Mon, Dec 21, 2015	44.72	44.86	44.44	44.72
1316	NASDAQ	VTWO	Fri, Dec 18, 2015	45.14	45.17	44.70	44.82
1315	NASDAQ	VTWO	Thu, Dec 17, 2015	45.99	45.99	45.32	45.39
1314	NASDAQ	VTWO	Wed, Dec 16, 2015	45.39	46.00	45.26	46.00
1313	NASDAQ	VTWO	Tue, Dec 15, 2015	44.80	45.26	44.74	45.17
1312	NASDAQ	VTWO	Mon, Dec 14, 2015	44.89	44.89	44.89	44.89
1311	NASDAQ	VTWO	Fri, Dec 11, 2015	45.37	45.38	44.76	44.89
1310	NASDAQ	VTWO	Thu, Dec 10, 2015	45.63	46.07	45.57	45.84
1309	NASDAQ	VTWO	Wed, Dec 9, 2015	46.15	46.49	45.55	45.80
1308	NASDAQ	VTWO	Tue, Dec 8, 2015	46.02	46.43	45.87	46.25
1307	NASDAQ	VTWO	Mon, Dec 7, 2015	47.08	47.13	46.29	46.42
1306	NASDAQ	VTWO	Fri, Dec 4, 2015	46.75	47.20	46.67	47.20
1305	NASDAQ	VTWO	Thu, Dec 3, 2015	47.56	47.77	46.55	46.68
1304	NASDAQ	VTWO	Wed, Dec 2, 2015	48.00	48.08	47.47	47.49
1303	NASDAQ	VTWO	Tue, Dec 1, 2015	47.95	48.02	47.63	47.97
1302	NASDAQ	VTWO	Mon, Nov 30, 2015	48.11	48.11	47.71	47.71
1301	NASDAQ	VTWO	Fri, Nov 27, 2015	47.77	48.01	47.65	47.93
1300	NASDAQ	VTWO	Wed, Nov 25, 2015	47.35	47.77	47.35	47.74
1299	NASDAQ	VTWO	Tue, Nov 24, 2015	46.97	47.41	46.72	47.38
1298	NASDAQ	VTWO	Mon, Nov 23, 2015	46.78	47.17	46.78	47.02
1297	NASDAQ	VTWO	Fri, Nov 20, 2015	46.63	46.98	46.63	46.75
1296	NASDAQ	VTWO	Thu, Nov 19, 2015	46.64	46.69	46.37	46.49
1295	NASDAQ	VTWO	Wed, Nov 18, 2015	46.05	46.70	45.93	46.67
1294	NASDAQ	VTWO	Tue, Nov 17, 2015	46.13	46.47	45.87	45.93
1293	NASDAQ	VTWO	Mon, Nov 16, 2015	45.64	46.06	45.45	46.06
1292	NASDAQ	VTWO	Fri, Nov 13, 2015	45.87	46.17	45.62	45.67
1291	NASDAQ	VTWO	Thu, Nov 12, 2015	46.61	46.63	45.98	46.01
1290	NASDAQ	VTWO	Wed, Nov 11, 2015	47.39	47.40	46.93	46.93
1289	NASDAQ	VTWO	Tue, Nov 10, 2015	47.01	47.31	46.89	47.24
1288	NASDAQ	VTWO	Mon, Nov 9, 2015	47.71	47.71	46.96	47.23
1287	NASDAQ	VTWO	Fri, Nov 6, 2015	47.30	47.77	47.15	47.75
1286	NASDAQ	VTWO	Thu, Nov 5, 2015	47.35	47.47	46.93	47.39
1285	NASDAQ	VTWO	Wed, Nov 4, 2015	47.51	47.58	47.18	47.32
1284	NASDAQ	VTWO	Tue, Nov 3, 2015	47.10	47.67	47.04	47.42
1283	NASDAQ	VTWO	Mon, Nov 2, 2015	46.27	47.27	46.27	47.17
1282	NASDAQ	VTWO	Fri, Oct 30, 2015	46.32	46.46	46.15	46.26
1281	NASDAQ	VTWO	Thu, Oct 29, 2015	46.76	46.89	46.31	46.42
1280	NASDAQ	VTWO	Wed, Oct 28, 2015	45.70	46.90	45.65	46.89
1279	NASDAQ	VTWO	Tue, Oct 27, 2015	45.91	45.99	45.34	45.56
1278	NASDAQ	VTWO	Mon, Oct 26, 2015	46.33	46.41	46.07	46.12
1277	NASDAQ	VTWO	Fri, Oct 23, 2015	46.34	46.48	45.99	46.40
1276	NASDAQ	VTWO	Thu, Oct 22, 2015	45.84	46.23	45.58	46.04
1275	NASDAQ	VTWO	Wed, Oct 21, 2015	46.43	46.54	45.54	45.56
1274	NASDAQ	VTWO	Tue, Oct 20, 2015	46.30	46.55	46.09	46.29
1273	NASDAQ	VTWO	Mon, Oct 19, 2015	46.05	46.50	46.00	46.37
1272	NASDAQ	VTWO	Fri, Oct 16, 2015	46.31	46.31	45.87	46.26
1271	NASDAQ	VTWO	Thu, Oct 15, 2015	45.39	46.26	45.31	46.26
1270	NASDAQ	VTWO	Wed, Oct 14, 2015	45.79	45.81	45.18	45.23
1269	NASDAQ	VTWO	Tue, Oct 13, 2015	46.12	46.57	45.68	45.68
1268	NASDAQ	VTWO	Mon, Oct 12, 2015	46.40	46.46	46.13	46.33
1267	NASDAQ	VTWO	Fri, Oct 9, 2015	46.35	46.53	46.26	46.39
1266	NASDAQ	VTWO	Thu, Oct 8, 2015	45.82	46.33	45.67	46.28
1265	NASDAQ	VTWO	Wed, Oct 7, 2015	45.31	45.87	45.18	45.85
1264	NASDAQ	VTWO	Tue, Oct 6, 2015	45.38	45.52	44.94	45.08
1263	NASDAQ	VTWO	Mon, Oct 5, 2015	44.75	45.45	44.71	45.39
1262	NASDAQ	VTWO	Fri, Oct 2, 2015	43.24	44.34	43.02	44.34
1261	NASDAQ	VTWO	Thu, Oct 1, 2015	43.82	43.93	43.08	43.69
1260	NASDAQ	VTWO	Wed, Sep 30, 2015	43.50	43.83	43.24	43.80
1259	NASDAQ	VTWO	Tue, Sep 29, 2015	43.39	43.66	42.89	43.10
1258	NASDAQ	VTWO	Mon, Sep 28, 2015	44.51	44.51	43.24	43.43
1257	NASDAQ	VTWO	Fri, Sep 25, 2015	45.64	45.64	44.48	44.61
1256	NASDAQ	VTWO	Thu, Sep 24, 2015	45.08	45.27	44.70	45.19
1255	NASDAQ	VTWO	Wed, Sep 23, 2015	45.54	45.69	45.23	45.34
1254	NASDAQ	VTWO	Tue, Sep 22, 2015	45.75	45.79	45.23	45.45
1253	NASDAQ	VTWO	Mon, Sep 21, 2015	46.60	46.84	46.01	46.27
1252	NASDAQ	VTWO	Fri, Sep 18, 2015	46.61	46.96	46.48	46.55
1251	NASDAQ	VTWO	Thu, Sep 17, 2015	47.01	47.80	46.98	47.20
1250	NASDAQ	VTWO	Wed, Sep 16, 2015	46.65	47.06	46.63	47.06
1249	NASDAQ	VTWO	Tue, Sep 15, 2015	46.26	46.75	46.20	46.75
1248	NASDAQ	VTWO	Mon, Sep 14, 2015	46.47	46.47	46.06	46.15
1247	NASDAQ	VTWO	Fri, Sep 11, 2015	45.95	46.31	45.75	46.31
1246	NASDAQ	VTWO	Thu, Sep 10, 2015	45.81	46.36	45.79	46.10
1245	NASDAQ	VTWO	Wed, Sep 9, 2015	46.77	46.81	45.89	45.95
1244	NASDAQ	VTWO	Tue, Sep 8, 2015	46.13	46.50	45.95	46.49
1243	NASDAQ	VTWO	Fri, Sep 4, 2015	45.32	45.69	45.19	45.46
1242	NASDAQ	VTWO	Thu, Sep 3, 2015	45.91	46.29	45.71	45.78
1241	NASDAQ	VTWO	Wed, Sep 2, 2015	45.64	45.77	45.15	45.77
1240	NASDAQ	VTWO	Tue, Sep 1, 2015	45.65	45.88	45.00	45.14
1239	NASDAQ	VTWO	Mon, Aug 31, 2015	46.35	46.63	46.22	46.36
1238	NASDAQ	VTWO	Fri, Aug 28, 2015	46.02	46.52	45.97	46.49
1237	NASDAQ	VTWO	Thu, Aug 27, 2015	45.64	46.28	45.23	46.06
1236	NASDAQ	VTWO	Wed, Aug 26, 2015	44.96	45.31	44.11	45.29
1235	NASDAQ	VTWO	Tue, Aug 25, 2015	45.91	45.91	44.10	44.17
1234	NASDAQ	VTWO	Mon, Aug 24, 2015	44.09	45.92	42.06	45.90
1233	NASDAQ	VTWO	Fri, Aug 21, 2015	46.36	46.89	46.06	46.29
1232	NASDAQ	VTWO	Thu, Aug 20, 2015	47.64	47.71	46.84	46.84
1231	NASDAQ	VTWO	Wed, Aug 19, 2015	48.26	48.45	47.80	48.05
1230	NASDAQ	VTWO	Tue, Aug 18, 2015	48.87	48.87	48.50	48.55
1229	NASDAQ	VTWO	Mon, Aug 17, 2015	48.34	48.98	48.18	48.98
1228	NASDAQ	VTWO	Fri, Aug 14, 2015	48.09	48.46	47.99	48.45
1227	NASDAQ	VTWO	Thu, Aug 13, 2015	48.31	48.50	48.13	48.13
1226	NASDAQ	VTWO	Wed, Aug 12, 2015	48.07	48.40	47.47	48.30
1225	NASDAQ	VTWO	Tue, Aug 11, 2015	48.48	48.70	48.14	48.36
1224	NASDAQ	VTWO	Mon, Aug 10, 2015	48.45	48.86	48.45	48.79
1223	NASDAQ	VTWO	Fri, Aug 7, 2015	48.38	48.38	47.96	48.24
1222	NASDAQ	VTWO	Thu, Aug 6, 2015	49.30	49.33	48.25	48.54
1221	NASDAQ	VTWO	Wed, Aug 5, 2015	49.35	49.65	49.09	49.21
1220	NASDAQ	VTWO	Tue, Aug 4, 2015	49.22	49.42	48.95	49.08
1219	NASDAQ	VTWO	Mon, Aug 3, 2015	49.51	49.51	48.95	49.21
1218	NASDAQ	VTWO	Fri, Jul 31, 2015	49.29	49.74	49.23	49.45
1217	NASDAQ	VTWO	Thu, Jul 30, 2015	48.96	49.24	48.71	49.22
1216	NASDAQ	VTWO	Wed, Jul 29, 2015	48.85	49.17	48.79	49.08
1215	NASDAQ	VTWO	Tue, Jul 28, 2015	48.50	48.97	48.12	48.91
1214	NASDAQ	VTWO	Mon, Jul 27, 2015	48.77	48.79	48.42	48.56
1213	NASDAQ	VTWO	Fri, Jul 24, 2015	49.71	49.72	48.94	48.95
1212	NASDAQ	VTWO	Thu, Jul 23, 2015	50.31	50.42	49.67	49.74
1211	NASDAQ	VTWO	Wed, Jul 22, 2015	49.90	50.32	49.88	50.26
1210	NASDAQ	VTWO	Tue, Jul 21, 2015	50.34	50.55	49.98	50.05
1209	NASDAQ	VTWO	Mon, Jul 20, 2015	50.64	50.64	50.26	50.32
1208	NASDAQ	VTWO	Fri, Jul 17, 2015	50.85	50.85	50.44	50.60
1207	NASDAQ	VTWO	Thu, Jul 16, 2015	50.78	50.99	50.76	50.83
1206	NASDAQ	VTWO	Wed, Jul 15, 2015	50.86	50.89	50.43	50.48
1205	NASDAQ	VTWO	Tue, Jul 14, 2015	50.45	50.88	50.45	50.80
1204	NASDAQ	VTWO	Mon, Jul 13, 2015	50.20	50.53	50.20	50.47
1203	NASDAQ	VTWO	Fri, Jul 10, 2015	49.85	50.02	49.63	49.92
1202	NASDAQ	VTWO	Thu, Jul 9, 2015	49.75	49.75	49.25	49.28
1201	NASDAQ	VTWO	Wed, Jul 8, 2015	49.44	49.45	48.88	49.05
1200	NASDAQ	VTWO	Tue, Jul 7, 2015	49.88	49.88	48.95	49.85
1199	NASDAQ	VTWO	Mon, Jul 6, 2015	49.49	50.07	49.46	49.80
1198	NASDAQ	VTWO	Thu, Jul 2, 2015	50.24	50.24	49.67	49.82
1197	NASDAQ	VTWO	Wed, Jul 1, 2015	50.41	50.54	49.93	50.18
1196	NASDAQ	VTWO	Tue, Jun 30, 2015	50.21	50.21	49.81	50.10
1195	NASDAQ	VTWO	Mon, Jun 29, 2015	50.70	50.93	49.77	49.77
1194	NASDAQ	VTWO	Fri, Jun 26, 2015	51.27	51.40	50.85	51.14
1193	NASDAQ	VTWO	Thu, Jun 25, 2015	51.45	51.45	50.99	51.24
1192	NASDAQ	VTWO	Wed, Jun 24, 2015	51.56	51.69	51.19	51.28
1191	NASDAQ	VTWO	Tue, Jun 23, 2015	51.58	51.70	51.46	51.70
1190	NASDAQ	VTWO	Mon, Jun 22, 2015	51.47	51.60	51.36	51.57
1189	NASDAQ	VTWO	Fri, Jun 19, 2015	51.27	51.32	51.17	51.21
1188	NASDAQ	VTWO	Thu, Jun 18, 2015	50.78	51.35	50.78	51.23
1187	NASDAQ	VTWO	Wed, Jun 17, 2015	50.77	50.85	50.52	50.57
1186	NASDAQ	VTWO	Tue, Jun 16, 2015	50.20	50.73	50.20	50.59
1185	NASDAQ	VTWO	Mon, Jun 15, 2015	50.10	50.40	49.70	50.31
1184	NASDAQ	VTWO	Fri, Jun 12, 2015	50.44	50.51	50.31	50.45
1183	NASDAQ	VTWO	Thu, Jun 11, 2015	50.58	50.70	50.50	50.60
1182	NASDAQ	VTWO	Wed, Jun 10, 2015	50.08	50.63	50.06	50.49
1181	NASDAQ	VTWO	Tue, Jun 9, 2015	49.99	50.00	49.54	49.84
1180	NASDAQ	VTWO	Mon, Jun 8, 2015	50.22	50.31	49.92	50.07
1179	NASDAQ	VTWO	Fri, Jun 5, 2015	49.78	50.28	49.51	50.25
1178	NASDAQ	VTWO	Thu, Jun 4, 2015	50.16	50.24	49.74	49.89
1177	NASDAQ	VTWO	Wed, Jun 3, 2015	50.01	50.45	49.89	50.39
1176	NASDAQ	VTWO	Tue, Jun 2, 2015	49.59	50.14	49.50	49.88
1175	NASDAQ	VTWO	Mon, Jun 1, 2015	49.94	50.00	49.54	49.81
1174	NASDAQ	VTWO	Fri, May 29, 2015	49.90	49.91	49.43	49.64
1173	NASDAQ	VTWO	Thu, May 28, 2015	49.90	49.98	49.65	49.98
1172	NASDAQ	VTWO	Wed, May 27, 2015	49.44	50.02	49.27	49.99
1171	NASDAQ	VTWO	Tue, May 26, 2015	49.69	49.69	49.10	49.40
1170	NASDAQ	VTWO	Fri, May 22, 2015	50.03	50.18	49.78	49.88
1169	NASDAQ	VTWO	Thu, May 21, 2015	50.05	50.23	49.92	50.05
1168	NASDAQ	VTWO	Wed, May 20, 2015	50.16	50.25	49.89	50.10
1167	NASDAQ	VTWO	Tue, May 19, 2015	50.03	50.09	49.86	50.03
1166	NASDAQ	VTWO	Mon, May 18, 2015	49.47	50.13	49.42	50.07
1165	NASDAQ	VTWO	Fri, May 15, 2015	49.48	49.55	49.28	49.53
1164	NASDAQ	VTWO	Thu, May 14, 2015	49.33	49.61	49.11	49.61
1163	NASDAQ	VTWO	Wed, May 13, 2015	49.22	49.29	48.90	49.08
1162	NASDAQ	VTWO	Tue, May 12, 2015	49.00	49.23	48.49	49.08
1161	NASDAQ	VTWO	Mon, May 11, 2015	49.15	49.50	49.15	49.19
1160	NASDAQ	VTWO	Fri, May 8, 2015	49.28	49.33	49.05	49.15
1159	NASDAQ	VTWO	Thu, May 7, 2015	48.53	48.94	48.36	48.78
1158	NASDAQ	VTWO	Wed, May 6, 2015	48.56	48.66	48.20	48.58
1157	NASDAQ	VTWO	Tue, May 5, 2015	49.01	49.08	48.22	48.42
1156	NASDAQ	VTWO	Mon, May 4, 2015	48.97	49.40	48.85	49.10
1155	NASDAQ	VTWO	Fri, May 1, 2015	48.73	48.92	48.50	48.90
1154	NASDAQ	VTWO	Thu, Apr 30, 2015	49.32	49.46	48.39	48.60
1153	NASDAQ	VTWO	Wed, Apr 29, 2015	49.88	50.02	49.59	49.65
1152	NASDAQ	VTWO	Tue, Apr 28, 2015	49.91	50.21	49.43	50.17
1151	NASDAQ	VTWO	Mon, Apr 27, 2015	50.58	50.76	49.74	49.90
1150	NASDAQ	VTWO	Fri, Apr 24, 2015	50.65	50.65	50.37	50.46
1149	NASDAQ	VTWO	Thu, Apr 23, 2015	50.31	50.70	50.21	50.62
1148	NASDAQ	VTWO	Wed, Apr 22, 2015	50.33	50.44	49.91	50.36
1147	NASDAQ	VTWO	Tue, Apr 21, 2015	50.54	50.54	50.27	50.30
1146	NASDAQ	VTWO	Mon, Apr 20, 2015	50.14	50.45	50.05	50.34
1145	NASDAQ	VTWO	Fri, Apr 17, 2015	50.25	50.26	49.64	49.88
1144	NASDAQ	VTWO	Thu, Apr 16, 2015	50.71	50.79	50.60	50.69
1143	NASDAQ	VTWO	Wed, Apr 15, 2015	50.58	50.93	50.47	50.76
1142	NASDAQ	VTWO	Tue, Apr 14, 2015	50.42	50.53	50.03	50.36
1141	NASDAQ	VTWO	Mon, Apr 13, 2015	50.39	50.62	50.36	50.36
1140	NASDAQ	VTWO	Fri, Apr 10, 2015	50.30	50.40	50.21	50.38
1139	NASDAQ	VTWO	Thu, Apr 9, 2015	50.27	50.34	49.62	50.10
1138	NASDAQ	VTWO	Wed, Apr 8, 2015	49.91	50.34	49.87	50.25
1137	NASDAQ	VTWO	Tue, Apr 7, 2015	50.10	50.28	49.85	49.85
1136	NASDAQ	VTWO	Mon, Apr 6, 2015	49.71	50.28	49.71	50.17
1135	NASDAQ	VTWO	Thu, Apr 2, 2015	49.84	50.09	49.84	49.96
1134	NASDAQ	VTWO	Wed, Apr 1, 2015	49.83	49.83	49.32	49.82
1133	NASDAQ	VTWO	Tue, Mar 31, 2015	49.80	49.92	49.67	49.82
1132	NASDAQ	VTWO	Mon, Mar 30, 2015	49.59	50.07	49.59	49.95
1131	NASDAQ	VTWO	Fri, Mar 27, 2015	49.06	49.37	48.83	49.34
1130	NASDAQ	VTWO	Thu, Mar 26, 2015	48.94	49.23	48.71	49.01
1129	NASDAQ	VTWO	Wed, Mar 25, 2015	50.30	50.35	49.06	49.09
1128	NASDAQ	VTWO	Tue, Mar 24, 2015	50.27	50.44	50.18	50.24
1127	NASDAQ	VTWO	Mon, Mar 23, 2015	50.30	50.43	50.24	50.31
1126	NASDAQ	VTWO	Fri, Mar 20, 2015	50.10	50.36	50.10	50.31
1125	NASDAQ	VTWO	Thu, Mar 19, 2015	49.70	49.91	49.69	49.89
1124	NASDAQ	VTWO	Wed, Mar 18, 2015	49.31	49.94	49.09	49.78
1123	NASDAQ	VTWO	Tue, Mar 17, 2015	49.15	49.43	49.06	49.36
1122	NASDAQ	VTWO	Mon, Mar 16, 2015	49.20	49.35	49.14	49.25
1121	NASDAQ	VTWO	Fri, Mar 13, 2015	49.08	49.18	48.42	48.96
1120	NASDAQ	VTWO	Thu, Mar 12, 2015	48.63	49.17	48.63	49.13
1119	NASDAQ	VTWO	Wed, Mar 11, 2015	48.14	48.36	47.90	48.35
1118	NASDAQ	VTWO	Tue, Mar 10, 2015	48.15	48.17	47.90	48.04
1117	NASDAQ	VTWO	Mon, Mar 9, 2015	48.48	48.69	48.42	48.58
1116	NASDAQ	VTWO	Fri, Mar 6, 2015	48.73	48.96	48.29	48.34
1115	NASDAQ	VTWO	Thu, Mar 5, 2015	48.96	49.08	48.75	48.99
1114	NASDAQ	VTWO	Wed, Mar 4, 2015	48.84	48.96	48.60	48.87
1113	NASDAQ	VTWO	Tue, Mar 3, 2015	49.23	49.23	48.87	49.02
1112	NASDAQ	VTWO	Mon, Mar 2, 2015	48.94	49.43	48.94	49.33
1111	NASDAQ	VTWO	Fri, Feb 27, 2015	49.16	49.23	48.96	48.96
1110	NASDAQ	VTWO	Thu, Feb 26, 2015	49.04	49.24	48.92	49.20
1109	NASDAQ	VTWO	Wed, Feb 25, 2015	48.99	49.12	48.85	49.04
1108	NASDAQ	VTWO	Tue, Feb 24, 2015	48.91	49.13	48.83	48.97
1107	NASDAQ	VTWO	Mon, Feb 23, 2015	48.76	48.93	48.44	48.90
1106	NASDAQ	VTWO	Fri, Feb 20, 2015	48.70	48.94	48.35	48.87
1105	NASDAQ	VTWO	Thu, Feb 19, 2015	48.66	48.88	48.57	48.77
1104	NASDAQ	VTWO	Wed, Feb 18, 2015	48.58	48.72	48.46	48.72
1103	NASDAQ	VTWO	Tue, Feb 17, 2015	48.58	48.73	48.50	48.67
1102	NASDAQ	VTWO	Fri, Feb 13, 2015	48.32	48.59	48.24	48.56
1101	NASDAQ	VTWO	Thu, Feb 12, 2015	48.02	48.29	47.93	48.26
1100	NASDAQ	VTWO	Wed, Feb 11, 2015	47.68	47.84	47.43	47.66
1099	NASDAQ	VTWO	Tue, Feb 10, 2015	47.78	47.85	47.23	47.74
1098	NASDAQ	VTWO	Mon, Feb 9, 2015	47.71	47.97	47.45	47.46
1097	NASDAQ	VTWO	Fri, Feb 6, 2015	47.99	48.23	47.68	47.85
1096	NASDAQ	VTWO	Thu, Feb 5, 2015	47.42	48.00	47.42	47.94
1095	NASDAQ	VTWO	Wed, Feb 4, 2015	47.27	47.60	47.22	47.32
1094	NASDAQ	VTWO	Tue, Feb 3, 2015	46.88	47.52	46.88	47.46
1093	NASDAQ	VTWO	Mon, Feb 2, 2015	46.41	46.66	45.72	46.58
1092	NASDAQ	VTWO	Fri, Jan 30, 2015	46.97	47.10	46.18	46.19
1091	NASDAQ	VTWO	Thu, Jan 29, 2015	46.76	47.25	46.40	47.25
1090	NASDAQ	VTWO	Wed, Jan 28, 2015	47.65	47.65	46.55	46.57
1089	NASDAQ	VTWO	Tue, Jan 27, 2015	47.05	47.63	47.02	47.43
1088	NASDAQ	VTWO	Mon, Jan 26, 2015	47.12	47.67	46.78	47.67
1087	NASDAQ	VTWO	Fri, Jan 23, 2015	47.24	47.43	47.00	47.18
1086	NASDAQ	VTWO	Thu, Jan 22, 2015	46.54	47.22	46.20	47.22
1085	NASDAQ	VTWO	Wed, Jan 21, 2015	46.28	46.64	46.07	46.26
1084	NASDAQ	VTWO	Tue, Jan 20, 2015	46.73	46.73	46.08	46.42
1083	NASDAQ	VTWO	Fri, Jan 16, 2015	45.75	46.71	45.72	46.63
1082	NASDAQ	VTWO	Thu, Jan 15, 2015	46.85	46.85	45.78	45.82
1081	NASDAQ	VTWO	Wed, Jan 14, 2015	46.33	46.75	46.17	46.67
1080	NASDAQ	VTWO	Tue, Jan 13, 2015	47.19	47.68	46.31	46.84
1079	NASDAQ	VTWO	Mon, Jan 12, 2015	47.05	47.11	46.43	46.82
1078	NASDAQ	VTWO	Fri, Jan 9, 2015	47.48	47.48	46.87	46.99
1077	NASDAQ	VTWO	Thu, Jan 8, 2015	46.98	47.45	46.96	47.40
1076	NASDAQ	VTWO	Wed, Jan 7, 2015	46.42	46.62	46.21	46.62
1075	NASDAQ	VTWO	Tue, Jan 6, 2015	47.02	47.02	45.71	46.07
1074	NASDAQ	VTWO	Mon, Jan 5, 2015	47.26	47.35	46.68	46.86
1073	NASDAQ	VTWO	Fri, Jan 2, 2015	47.99	48.14	47.11	47.53
1072	NASDAQ	VTWO	Wed, Dec 31, 2014	48.28	48.50	47.75	47.78
1071	NASDAQ	VTWO	Tue, Dec 30, 2014	48.27	48.44	48.06	48.06
1070	NASDAQ	VTWO	Mon, Dec 29, 2014	48.22	48.47	48.22	48.35
1069	NASDAQ	VTWO	Fri, Dec 26, 2014	47.97	48.25	47.97	48.21
1068	NASDAQ	VTWO	Wed, Dec 24, 2014	47.78	47.95	47.70	47.86
1067	NASDAQ	VTWO	Tue, Dec 23, 2014	47.90	47.90	47.58	47.70
1066	NASDAQ	VTWO	Mon, Dec 22, 2014	47.45	47.64	47.28	47.64
1065	NASDAQ	VTWO	Fri, Dec 19, 2014	47.81	48.08	47.57	47.90
1064	NASDAQ	VTWO	Thu, Dec 18, 2014	47.72	47.78	47.28	47.74
1063	NASDAQ	VTWO	Wed, Dec 17, 2014	45.79	47.09	45.79	47.09
1062	NASDAQ	VTWO	Tue, Dec 16, 2014	45.64	46.39	45.46	45.65
1061	NASDAQ	VTWO	Mon, Dec 15, 2014	46.43	46.55	45.59	45.72
1060	NASDAQ	VTWO	Fri, Dec 12, 2014	46.21	46.66	46.15	46.17
1059	NASDAQ	VTWO	Thu, Dec 11, 2014	46.75	47.36	46.64	46.74
1058	NASDAQ	VTWO	Wed, Dec 10, 2014	47.42	47.56	46.55	46.57
1057	NASDAQ	VTWO	Tue, Dec 9, 2014	46.29	47.58	46.17	47.58
1056	NASDAQ	VTWO	Mon, Dec 8, 2014	47.23	47.64	46.64	46.77
1055	NASDAQ	VTWO	Fri, Dec 5, 2014	47.17	47.48	47.12	47.37
1054	NASDAQ	VTWO	Thu, Dec 4, 2014	47.19	47.19	46.85	47.01
1053	NASDAQ	VTWO	Wed, Dec 3, 2014	46.83	47.37	46.82	47.24
1052	NASDAQ	VTWO	Tue, Dec 2, 2014	46.30	46.93	46.27	46.79
1051	NASDAQ	VTWO	Mon, Dec 1, 2014	46.76	46.83	46.22	46.22
1050	NASDAQ	VTWO	Fri, Nov 28, 2014	47.80	47.80	46.93	46.95
1049	NASDAQ	VTWO	Wed, Nov 26, 2014	47.54	47.69	47.44	47.69
1048	NASDAQ	VTWO	Tue, Nov 25, 2014	47.61	47.81	47.36	47.54
1047	NASDAQ	VTWO	Mon, Nov 24, 2014	47.02	47.54	47.02	47.54
1046	NASDAQ	VTWO	Fri, Nov 21, 2014	47.47	47.53	46.78	46.95
1045	NASDAQ	VTWO	Thu, Nov 20, 2014	46.12	46.87	46.12	46.86
1044	NASDAQ	VTWO	Wed, Nov 19, 2014	46.82	46.82	46.04	46.36
1043	NASDAQ	VTWO	Tue, Nov 18, 2014	46.80	47.08	46.80	46.84
1042	NASDAQ	VTWO	Mon, Nov 17, 2014	46.96	47.01	46.58	46.58
1041	NASDAQ	VTWO	Fri, Nov 14, 2014	47.06	47.17	46.85	46.96
1040	NASDAQ	VTWO	Thu, Nov 13, 2014	47.50	47.60	47.40	47.40
1039	NASDAQ	VTWO	Wed, Nov 12, 2014	47.00	47.50	46.99	47.45
1038	NASDAQ	VTWO	Tue, Nov 11, 2014	47.12	47.24	47.06	47.23
1037	NASDAQ	VTWO	Mon, Nov 10, 2014	46.95	47.20	46.92	47.19
1036	NASDAQ	VTWO	Fri, Nov 7, 2014	46.88	46.96	46.58	46.96
1035	NASDAQ	VTWO	Thu, Nov 6, 2014	46.71	46.89	46.51	46.88
1034	NASDAQ	VTWO	Wed, Nov 5, 2014	46.98	46.98	46.50	46.71
1033	NASDAQ	VTWO	Tue, Nov 4, 2014	46.68	46.87	46.44	46.62
1032	NASDAQ	VTWO	Mon, Nov 3, 2014	47.01	47.17	46.68	46.83
1031	NASDAQ	VTWO	Fri, Oct 31, 2014	47.09	47.09	46.66	46.91
1030	NASDAQ	VTWO	Thu, Oct 30, 2014	45.66	46.42	45.66	46.27
1029	NASDAQ	VTWO	Wed, Oct 29, 2014	46.06	46.23	45.50	45.83
1028	NASDAQ	VTWO	Tue, Oct 28, 2014	44.91	45.95	44.85	45.94
1027	NASDAQ	VTWO	Mon, Oct 27, 2014	44.37	44.73	44.13	44.69
1026	NASDAQ	VTWO	Fri, Oct 24, 2014	44.67	44.76	44.50	44.75
1025	NASDAQ	VTWO	Thu, Oct 23, 2014	44.31	44.91	44.23	44.66
1024	NASDAQ	VTWO	Wed, Oct 22, 2014	44.62	44.71	43.85	43.89
1023	NASDAQ	VTWO	Tue, Oct 21, 2014	44.03	44.49	43.91	44.48
1022	NASDAQ	VTWO	Mon, Oct 20, 2014	43.11	43.78	43.11	43.78
1021	NASDAQ	VTWO	Fri, Oct 17, 2014	43.98	43.98	43.12	43.27
1020	NASDAQ	VTWO	Thu, Oct 16, 2014	42.28	43.61	42.27	43.42
1019	NASDAQ	VTWO	Wed, Oct 15, 2014	41.99	43.06	41.75	42.89
1018	NASDAQ	VTWO	Tue, Oct 14, 2014	42.39	42.97	42.27	42.44
1017	NASDAQ	VTWO	Mon, Oct 13, 2014	42.18	42.70	41.86	42.00
1016	NASDAQ	VTWO	Fri, Oct 10, 2014	42.62	43.02	42.11	42.16
1015	NASDAQ	VTWO	Thu, Oct 9, 2014	43.82	43.82	42.68	42.72
1014	NASDAQ	VTWO	Wed, Oct 8, 2014	42.95	43.88	42.60	43.85
1013	NASDAQ	VTWO	Tue, Oct 7, 2014	43.51	43.66	43.01	43.01
1012	NASDAQ	VTWO	Mon, Oct 6, 2014	44.30	44.30	43.71	43.76
1011	NASDAQ	VTWO	Fri, Oct 3, 2014	44.29	44.39	43.94	44.13
1010	NASDAQ	VTWO	Thu, Oct 2, 2014	43.38	43.96	43.12	43.81
1009	NASDAQ	VTWO	Wed, Oct 1, 2014	43.96	43.99	43.29	43.40
1008	NASDAQ	VTWO	Tue, Sep 30, 2014	44.69	44.69	44.01	44.01
1007	NASDAQ	VTWO	Mon, Sep 29, 2014	44.23	44.76	44.19	44.67
1006	NASDAQ	VTWO	Fri, Sep 26, 2014	44.53	44.76	44.41	44.73
1005	NASDAQ	VTWO	Thu, Sep 25, 2014	44.96	45.02	44.21	44.37
1004	NASDAQ	VTWO	Wed, Sep 24, 2014	44.74	45.10	44.55	45.09
1003	NASDAQ	VTWO	Tue, Sep 23, 2014	44.95	45.20	44.65	44.72
1002	NASDAQ	VTWO	Mon, Sep 22, 2014	45.57	45.57	45.01	45.13
1001	NASDAQ	VTWO	Fri, Sep 19, 2014	46.54	46.54	45.66	45.81
1000	NASDAQ	VTWO	Thu, Sep 18, 2014	46.22	46.36	46.16	46.29
999	NASDAQ	VTWO	Wed, Sep 17, 2014	45.98	46.34	45.94	46.07
998	NASDAQ	VTWO	Tue, Sep 16, 2014	45.73	46.05	45.63	45.95
997	NASDAQ	VTWO	Mon, Sep 15, 2014	46.30	46.33	45.67	45.82
996	NASDAQ	VTWO	Fri, Sep 12, 2014	46.82	46.72	46.24	46.32
995	NASDAQ	VTWO	Thu, Sep 11, 2014	46.23	46.86	46.20	46.76
994	NASDAQ	VTWO	Wed, Sep 10, 2014	46.25	46.52	46.14	46.52
993	NASDAQ	VTWO	Tue, Sep 9, 2014	46.70	46.70	46.24	46.28
992	NASDAQ	VTWO	Mon, Sep 8, 2014	46.68	46.86	46.63	46.77
991	NASDAQ	VTWO	Fri, Sep 5, 2014	46.49	46.73	46.25	46.73
990	NASDAQ	VTWO	Thu, Sep 4, 2014	46.90	47.12	46.50	46.57
989	NASDAQ	VTWO	Wed, Sep 3, 2014	47.27	47.27	46.71	46.77
988	NASDAQ	VTWO	Tue, Sep 2, 2014	46.94	47.17	46.80	47.08
987	NASDAQ	VTWO	Fri, Aug 29, 2014	46.63	46.88	46.51	46.80
986	NASDAQ	VTWO	Thu, Aug 28, 2014	46.61	46.62	46.41	46.52
985	NASDAQ	VTWO	Wed, Aug 27, 2014	46.91	46.92	46.70	46.76
984	NASDAQ	VTWO	Tue, Aug 26, 2014	46.51	46.92	46.51	46.89
983	NASDAQ	VTWO	Mon, Aug 25, 2014	46.58	46.71	46.38	46.46
982	NASDAQ	VTWO	Fri, Aug 22, 2014	46.21	46.41	46.03	46.34
981	NASDAQ	VTWO	Thu, Aug 21, 2014	46.11	46.32	45.75	46.25
980	NASDAQ	VTWO	Wed, Aug 20, 2014	46.14	46.25	45.98	46.17
979	NASDAQ	VTWO	Tue, Aug 19, 2014	46.25	46.44	46.25	46.35
978	NASDAQ	VTWO	Mon, Aug 18, 2014	45.96	46.21	45.83	46.20
977	NASDAQ	VTWO	Fri, Aug 15, 2014	45.84	45.93	45.10	45.57
976	NASDAQ	VTWO	Thu, Aug 14, 2014	45.59	45.66	45.52	45.59
975	NASDAQ	VTWO	Wed, Aug 13, 2014	45.36	45.58	45.31	45.52
974	NASDAQ	VTWO	Tue, Aug 12, 2014	45.36	45.50	45.00	45.18
973	NASDAQ	VTWO	Mon, Aug 11, 2014	45.29	45.84	45.24	45.52
972	NASDAQ	VTWO	Fri, Aug 8, 2014	44.72	45.11	44.65	45.09
971	NASDAQ	VTWO	Thu, Aug 7, 2014	45.04	45.12	44.49	44.62
970	NASDAQ	VTWO	Wed, Aug 6, 2014	44.41	45.11	44.41	44.86
969	NASDAQ	VTWO	Tue, Aug 5, 2014	44.58	45.04	44.43	44.70
968	NASDAQ	VTWO	Mon, Aug 4, 2014	44.59	44.87	44.13	44.82
967	NASDAQ	VTWO	Fri, Aug 1, 2014	44.65	44.82	44.09	44.45
966	NASDAQ	VTWO	Thu, Jul 31, 2014	45.31	45.31	44.60	44.67
965	NASDAQ	VTWO	Wed, Jul 30, 2014	45.81	45.86	45.57	45.70
964	NASDAQ	VTWO	Tue, Jul 29, 2014	45.56	45.76	45.40	45.49
963	NASDAQ	VTWO	Mon, Jul 28, 2014	45.69	45.69	45.13	45.39
962	NASDAQ	VTWO	Fri, Jul 25, 2014	45.66	45.76	45.54	45.59
961	NASDAQ	VTWO	Thu, Jul 24, 2014	46.28	46.36	45.92	46.05
960	NASDAQ	VTWO	Wed, Jul 23, 2014	46.19	46.33	46.04	46.12
959	NASDAQ	VTWO	Tue, Jul 22, 2014	45.94	46.24	45.94	46.08
958	NASDAQ	VTWO	Mon, Jul 21, 2014	45.59	45.77	45.45	45.67
957	NASDAQ	VTWO	Fri, Jul 18, 2014	45.27	45.92	45.26	45.88
956	NASDAQ	VTWO	Thu, Jul 17, 2014	45.59	45.84	45.08	45.17
955	NASDAQ	VTWO	Wed, Jul 16, 2014	46.18	46.12	45.76	45.87
954	NASDAQ	VTWO	Tue, Jul 15, 2014	46.44	46.54	45.74	45.99
953	NASDAQ	VTWO	Mon, Jul 14, 2014	46.70	46.70	46.35	46.44
952	NASDAQ	VTWO	Fri, Jul 11, 2014	46.27	46.32	46.00	46.21
951	NASDAQ	VTWO	Thu, Jul 10, 2014	45.85	46.51	45.77	46.32
950	NASDAQ	VTWO	Wed, Jul 9, 2014	46.88	46.98	46.64	46.75
949	NASDAQ	VTWO	Tue, Jul 8, 2014	47.20	47.20	46.50	46.72
948	NASDAQ	VTWO	Mon, Jul 7, 2014	47.98	47.98	47.29	47.29
947	NASDAQ	VTWO	Thu, Jul 3, 2014	48.02	48.14	47.93	48.12
946	NASDAQ	VTWO	Wed, Jul 2, 2014	47.99	48.14	47.76	47.82
945	NASDAQ	VTWO	Tue, Jul 1, 2014	47.70	48.37	47.70	48.02
944	NASDAQ	VTWO	Mon, Jun 30, 2014	47.30	47.51	47.14	47.51
943	NASDAQ	VTWO	Fri, Jun 27, 2014	46.83	47.37	46.83	47.34
942	NASDAQ	VTWO	Thu, Jun 26, 2014	47.10	47.10	46.67	47.01
941	NASDAQ	VTWO	Wed, Jun 25, 2014	46.44	47.11	46.44	47.10
940	NASDAQ	VTWO	Tue, Jun 24, 2014	47.11	47.51	46.67	46.70
939	NASDAQ	VTWO	Mon, Jun 23, 2014	47.38	47.37	47.09	47.17
938	NASDAQ	VTWO	Fri, Jun 20, 2014	47.18	47.30	47.03	47.30
937	NASDAQ	VTWO	Thu, Jun 19, 2014	47.28	47.28	46.93	47.14
936	NASDAQ	VTWO	Wed, Jun 18, 2014	46.76	47.10	46.62	47.08
935	NASDAQ	VTWO	Tue, Jun 17, 2014	46.42	46.94	46.34	46.81
934	NASDAQ	VTWO	Mon, Jun 16, 2014	46.21	46.44	46.08	46.44
933	NASDAQ	VTWO	Fri, Jun 13, 2014	46.28	46.33	46.04	46.24
932	NASDAQ	VTWO	Thu, Jun 12, 2014	46.33	46.33	45.97	46.05
931	NASDAQ	VTWO	Wed, Jun 11, 2014	46.40	46.52	46.22	46.41
930	NASDAQ	VTWO	Tue, Jun 10, 2014	46.59	46.71	46.44	46.63
929	NASDAQ	VTWO	Mon, Jun 9, 2014	46.37	46.98	46.28	46.75
928	NASDAQ	VTWO	Fri, Jun 6, 2014	46.11	46.47	46.06	46.35
927	NASDAQ	VTWO	Thu, Jun 5, 2014	45.10	45.93	44.86	45.90
926	NASDAQ	VTWO	Wed, Jun 4, 2014	44.59	45.01	44.50	45.00
925	NASDAQ	VTWO	Tue, Jun 3, 2014	44.67	44.91	44.45	44.79
924	NASDAQ	VTWO	Mon, Jun 2, 2014	45.25	45.25	44.58	44.88
923	NASDAQ	VTWO	Fri, May 30, 2014	45.31	45.31	45.01	45.17
922	NASDAQ	VTWO	Thu, May 29, 2014	45.31	45.35	45.16	45.35
921	NASDAQ	VTWO	Wed, May 28, 2014	45.34	45.34	45.04	45.18
920	NASDAQ	VTWO	Tue, May 27, 2014	45.09	45.51	45.06	45.42
919	NASDAQ	VTWO	Fri, May 23, 2014	44.27	44.79	44.27	44.76
918	NASDAQ	VTWO	Thu, May 22, 2014	43.99	44.40	43.87	44.29
917	NASDAQ	VTWO	Wed, May 21, 2014	43.87	44.03	43.50	43.85
916	NASDAQ	VTWO	Tue, May 20, 2014	44.20	44.20	43.40	43.62
915	NASDAQ	VTWO	Mon, May 19, 2014	43.71	44.39	43.71	44.29
914	NASDAQ	VTWO	Fri, May 16, 2014	43.55	43.75	43.28	43.71
913	NASDAQ	VTWO	Thu, May 15, 2014	43.64	43.64	42.97	43.54
912	NASDAQ	VTWO	Wed, May 14, 2014	44.45	44.45	43.78	43.79
911	NASDAQ	VTWO	Tue, May 13, 2014	44.95	45.09	44.54	44.55
910	NASDAQ	VTWO	Mon, May 12, 2014	44.23	45.16	44.22	45.03
909	NASDAQ	VTWO	Fri, May 9, 2014	43.51	43.94	43.35	43.90
908	NASDAQ	VTWO	Thu, May 8, 2014	43.99	44.44	43.51	43.65
907	NASDAQ	VTWO	Wed, May 7, 2014	44.05	44.10	43.48	44.10
906	NASDAQ	VTWO	Tue, May 6, 2014	44.74	44.74	44.01	44.06
905	NASDAQ	VTWO	Mon, May 5, 2014	44.46	44.85	44.23	44.73
904	NASDAQ	VTWO	Fri, May 2, 2014	44.81	45.21	44.73	44.81
903	NASDAQ	VTWO	Thu, May 1, 2014	44.66	45.09	44.28	44.71
902	NASDAQ	VTWO	Wed, Apr 30, 2014	44.30	44.77	44.00	44.73
901	NASDAQ	VTWO	Tue, Apr 29, 2014	44.58	44.73	44.43	44.50
900	NASDAQ	VTWO	Mon, Apr 28, 2014	44.76	44.98	43.76	44.35
899	NASDAQ	VTWO	Fri, Apr 25, 2014	45.28	45.28	44.50	44.69
898	NASDAQ	VTWO	Thu, Apr 24, 2014	45.55	45.78	45.13	45.42
897	NASDAQ	VTWO	Wed, Apr 23, 2014	45.80	45.83	45.54	45.56
896	NASDAQ	VTWO	Tue, Apr 22, 2014	45.42	45.99	45.41	45.78
895	NASDAQ	VTWO	Mon, Apr 21, 2014	45.27	45.38	45.00	45.32
894	NASDAQ	VTWO	Thu, Apr 17, 2014	44.80	45.31	44.67	45.15
893	NASDAQ	VTWO	Wed, Apr 16, 2014	44.73	44.92	44.48	44.89
892	NASDAQ	VTWO	Tue, Apr 15, 2014	44.38	44.65	43.50	44.43
891	NASDAQ	VTWO	Mon, Apr 14, 2014	44.60	44.75	43.95	44.20
890	NASDAQ	VTWO	Fri, Apr 11, 2014	44.41	44.84	43.95	44.15
889	NASDAQ	VTWO	Thu, Apr 10, 2014	46.04	46.04	44.61	44.81
888	NASDAQ	VTWO	Wed, Apr 9, 2014	45.42	46.07	45.42	46.06
887	NASDAQ	VTWO	Tue, Apr 8, 2014	45.09	45.62	45.01	45.44
886	NASDAQ	VTWO	Mon, Apr 7, 2014	45.56	45.67	44.85	45.11
885	NASDAQ	VTWO	Fri, Apr 4, 2014	47.19	47.19	45.61	45.80
884	NASDAQ	VTWO	Thu, Apr 3, 2014	47.33	47.34	46.75	46.89
883	NASDAQ	VTWO	Wed, Apr 2, 2014	47.32	47.37	47.10	47.33
882	NASDAQ	VTWO	Tue, Apr 1, 2014	46.67	47.18	46.67	47.11
881	NASDAQ	VTWO	Mon, Mar 31, 2014	45.72	46.62	45.72	46.54
880	NASDAQ	VTWO	Fri, Mar 28, 2014	45.81	46.38	45.61	45.73
879	NASDAQ	VTWO	Thu, Mar 27, 2014	45.86	46.08	45.52	45.69
878	NASDAQ	VTWO	Wed, Mar 26, 2014	47.03	47.03	45.86	45.86
877	NASDAQ	VTWO	Tue, Mar 25, 2014	47.02	47.28	46.46	46.83
876	NASDAQ	VTWO	Mon, Mar 24, 2014	47.35	47.47	46.39	46.80
875	NASDAQ	VTWO	Fri, Mar 21, 2014	47.74	47.96	47.30	47.30
874	NASDAQ	VTWO	Thu, Mar 20, 2014	47.37	47.68	47.18	47.50
873	NASDAQ	VTWO	Wed, Mar 19, 2014	47.74	47.74	47.20	47.42
872	NASDAQ	VTWO	Tue, Mar 18, 2014	47.17	47.82	47.12	47.72
871	NASDAQ	VTWO	Mon, Mar 17, 2014	47.18	47.45	47.07	47.11
870	NASDAQ	VTWO	Fri, Mar 14, 2014	46.51	46.96	46.51	46.85
869	NASDAQ	VTWO	Thu, Mar 13, 2014	47.40	47.40	46.45	46.69
868	NASDAQ	VTWO	Wed, Mar 12, 2014	46.82	47.23	46.67	47.23
867	NASDAQ	VTWO	Tue, Mar 11, 2014	47.61	47.78	46.88	47.01
866	NASDAQ	VTWO	Mon, Mar 10, 2014	47.63	47.63	47.34	47.54
865	NASDAQ	VTWO	Fri, Mar 7, 2014	48.05	48.05	47.49	47.76
864	NASDAQ	VTWO	Thu, Mar 6, 2014	47.90	47.93	47.67	47.75
863	NASDAQ	VTWO	Wed, Mar 5, 2014	47.82	47.84	47.66	47.80
862	NASDAQ	VTWO	Tue, Mar 4, 2014	47.16	48.06	47.16	47.84
861	NASDAQ	VTWO	Mon, Mar 3, 2014	46.50	46.77	46.13	46.60
860	NASDAQ	VTWO	Fri, Feb 28, 2014	47.07	47.26	46.69	46.84
859	NASDAQ	VTWO	Thu, Feb 27, 2014	46.70	47.06	46.61	47.06
858	NASDAQ	VTWO	Wed, Feb 26, 2014	46.56	47.05	46.49	46.77
857	NASDAQ	VTWO	Tue, Feb 25, 2014	46.51	46.71	46.42	46.52
856	NASDAQ	VTWO	Mon, Feb 24, 2014	46.21	46.79	46.21	46.52
855	NASDAQ	VTWO	Fri, Feb 21, 2014	46.12	46.29	46.04	46.11
854	NASDAQ	VTWO	Thu, Feb 20, 2014	45.55	46.07	45.46	46.01
853	NASDAQ	VTWO	Wed, Feb 19, 2014	45.85	46.10	45.47	45.49
852	NASDAQ	VTWO	Tue, Feb 18, 2014	45.61	46.05	45.55	46.03
851	NASDAQ	VTWO	Fri, Feb 14, 2014	45.33	45.54	45.24	45.51
850	NASDAQ	VTWO	Thu, Feb 13, 2014	44.44	45.49	44.44	45.43
849	NASDAQ	VTWO	Wed, Feb 12, 2014	44.76	45.05	44.68	44.86
848	NASDAQ	VTWO	Tue, Feb 11, 2014	44.33	44.79	44.25	44.69
847	NASDAQ	VTWO	Mon, Feb 10, 2014	44.15	44.30	43.90	44.30
846	NASDAQ	VTWO	Fri, Feb 7, 2014	43.87	44.18	43.68	44.18
845	NASDAQ	VTWO	Thu, Feb 6, 2014	43.43	43.83	43.43	43.68
844	NASDAQ	VTWO	Wed, Feb 5, 2014	43.41	43.55	42.87	43.30
843	NASDAQ	VTWO	Tue, Feb 4, 2014	43.57	43.82	43.30	43.67
842	NASDAQ	VTWO	Mon, Feb 3, 2014	44.63	44.71	43.17	43.34
841	NASDAQ	VTWO	Fri, Jan 31, 2014	44.40	45.05	44.30	44.75
840	NASDAQ	VTWO	Thu, Jan 30, 2014	44.79	45.29	44.74	45.14
839	NASDAQ	VTWO	Wed, Jan 29, 2014	44.63	44.88	44.29	44.42
838	NASDAQ	VTWO	Tue, Jan 28, 2014	44.67	45.06	44.64	45.06
837	NASDAQ	VTWO	Mon, Jan 27, 2014	45.38	45.43	44.36	44.60
836	NASDAQ	VTWO	Fri, Jan 24, 2014	46.15	46.15	45.17	45.30
835	NASDAQ	VTWO	Thu, Jan 23, 2014	46.57	46.57	46.15	46.42
834	NASDAQ	VTWO	Wed, Jan 22, 2014	46.57	46.78	46.51	46.75
833	NASDAQ	VTWO	Tue, Jan 21, 2014	46.57	46.58	46.21	46.52
832	NASDAQ	VTWO	Fri, Jan 17, 2014	46.41	46.45	46.15	46.23
831	NASDAQ	VTWO	Thu, Jan 16, 2014	46.31	46.48	46.22	46.48
830	NASDAQ	VTWO	Wed, Jan 15, 2014	46.14	46.38	46.10	46.35
829	NASDAQ	VTWO	Tue, Jan 14, 2014	45.66	46.07	45.55	46.01
828	NASDAQ	VTWO	Mon, Jan 13, 2014	46.00	46.05	45.20	45.45
827	NASDAQ	VTWO	Fri, Jan 10, 2014	45.84	46.07	45.67	46.07
826	NASDAQ	VTWO	Thu, Jan 9, 2014	45.98	46.00	45.55	45.80
825	NASDAQ	VTWO	Wed, Jan 8, 2014	45.80	45.88	45.53	45.81
824	NASDAQ	VTWO	Tue, Jan 7, 2014	45.55	45.92	45.55	45.77
823	NASDAQ	VTWO	Mon, Jan 6, 2014	45.96	45.97	45.39	45.39
822	NASDAQ	VTWO	Fri, Jan 3, 2014	45.69	45.83	45.53	45.76
821	NASDAQ	VTWO	Thu, Jan 2, 2014	45.93	45.93	45.35	45.53
820	NASDAQ	VTWO	Tue, Dec 31, 2013	46.05	46.15	45.95	46.01
819	NASDAQ	VTWO	Mon, Dec 30, 2013	45.93	46.03	45.86	45.91
818	NASDAQ	VTWO	Fri, Dec 27, 2013	46.07	46.08	45.83	45.92
817	NASDAQ	VTWO	Thu, Dec 26, 2013	46.15	46.21	45.91	45.96
816	NASDAQ	VTWO	Tue, Dec 24, 2013	45.84	46.04	45.84	45.92
815	NASDAQ	VTWO	Mon, Dec 23, 2013	46.04	46.26	45.94	46.24
814	NASDAQ	VTWO	Fri, Dec 20, 2013	45.03	45.82	45.02	45.77
813	NASDAQ	VTWO	Thu, Dec 19, 2013	45.25	45.25	44.94	45.01
812	NASDAQ	VTWO	Wed, Dec 18, 2013	44.80	45.33	44.36	45.33
811	NASDAQ	VTWO	Tue, Dec 17, 2013	44.76	44.77	44.44	44.71
810	NASDAQ	VTWO	Mon, Dec 16, 2013	44.47	44.80	44.41	44.75
809	NASDAQ	VTWO	Fri, Dec 13, 2013	44.21	44.33	43.99	44.24
808	NASDAQ	VTWO	Thu, Dec 12, 2013	44.05	44.24	43.95	44.08
807	NASDAQ	VTWO	Wed, Dec 11, 2013	44.81	44.81	43.94	44.04
806	NASDAQ	VTWO	Tue, Dec 10, 2013	45.07	45.12	44.69	44.74
805	NASDAQ	VTWO	Mon, Dec 9, 2013	45.23	45.31	44.98	45.13
804	NASDAQ	VTWO	Fri, Dec 6, 2013	45.25	45.41	45.08	45.17
803	NASDAQ	VTWO	Thu, Dec 5, 2013	44.76	44.94	44.66	44.78
802	NASDAQ	VTWO	Wed, Dec 4, 2013	44.72	45.09	44.33	44.77
801	NASDAQ	VTWO	Tue, Dec 3, 2013	45.04	45.18	44.72	44.74
800	NASDAQ	VTWO	Mon, Dec 2, 2013	45.65	45.67	45.02	45.09
799	NASDAQ	VTWO	Fri, Nov 29, 2013	45.76	45.85	45.58	45.58
798	NASDAQ	VTWO	Wed, Nov 27, 2013	45.33	45.59	45.25	45.58
797	NASDAQ	VTWO	Tue, Nov 26, 2013	44.98	45.37	44.97	45.37
796	NASDAQ	VTWO	Mon, Nov 25, 2013	45.03	45.09	44.85	44.91
795	NASDAQ	VTWO	Fri, Nov 22, 2013	44.71	44.96	44.65	44.93
794	NASDAQ	VTWO	Thu, Nov 21, 2013	44.09	44.72	44.09	44.66
793	NASDAQ	VTWO	Wed, Nov 20, 2013	44.14	44.23	43.79	43.86
792	NASDAQ	VTWO	Tue, Nov 19, 2013	44.24	44.45	43.78	43.95
791	NASDAQ	VTWO	Mon, Nov 18, 2013	44.70	44.74	44.10	44.20
790	NASDAQ	VTWO	Fri, Nov 15, 2013	44.44	44.56	44.28	44.53
789	NASDAQ	VTWO	Thu, Nov 14, 2013	44.37	44.40	44.16	44.34
788	NASDAQ	VTWO	Wed, Nov 13, 2013	43.72	44.38	43.72	44.38
787	NASDAQ	VTWO	Tue, Nov 12, 2013	43.81	43.95	43.66	43.95
786	NASDAQ	VTWO	Mon, Nov 11, 2013	43.81	44.02	43.72	43.94
785	NASDAQ	VTWO	Fri, Nov 8, 2013	43.16	43.94	43.16	43.85
784	NASDAQ	VTWO	Thu, Nov 7, 2013	44.04	44.09	43.05	43.06
783	NASDAQ	VTWO	Wed, Nov 6, 2013	44.31	44.31	43.73	43.82
782	NASDAQ	VTWO	Tue, Nov 5, 2013	44.00	44.12	43.74	44.05
781	NASDAQ	VTWO	Mon, Nov 4, 2013	43.85	44.21	43.77	44.17
780	NASDAQ	VTWO	Fri, Nov 1, 2013	43.91	43.99	43.39	43.73
779	NASDAQ	VTWO	Thu, Oct 31, 2013	44.10	44.24	43.77	43.86
778	NASDAQ	VTWO	Wed, Oct 30, 2013	44.76	44.76	44.02	44.14
777	NASDAQ	VTWO	Tue, Oct 29, 2013	44.70	44.73	44.40	44.73
776	NASDAQ	VTWO	Mon, Oct 28, 2013	44.70	44.70	44.40	44.61
775	NASDAQ	VTWO	Fri, Oct 25, 2013	44.69	44.71	44.43	44.60
774	NASDAQ	VTWO	Thu, Oct 24, 2013	44.37	44.68	44.35	44.60
773	NASDAQ	VTWO	Wed, Oct 23, 2013	44.29	44.38	44.10	44.35
772	NASDAQ	VTWO	Tue, Oct 22, 2013	44.58	44.77	44.35	44.50
771	NASDAQ	VTWO	Mon, Oct 21, 2013	44.54	44.60	44.29	44.36
770	NASDAQ	VTWO	Fri, Oct 18, 2013	44.28	44.47	44.12	44.47
769	NASDAQ	VTWO	Thu, Oct 17, 2013	43.39	43.94	43.39	43.92
768	NASDAQ	VTWO	Wed, Oct 16, 2013	43.36	43.60	43.25	43.56
767	NASDAQ	VTWO	Tue, Oct 15, 2013	43.39	43.47	42.97	43.06
766	NASDAQ	VTWO	Mon, Oct 14, 2013	43.02	43.50	42.96	43.41
765	NASDAQ	VTWO	Fri, Oct 11, 2013	42.53	43.19	42.52	43.16
764	NASDAQ	VTWO	Thu, Oct 10, 2013	42.19	42.67	42.19	42.64
763	NASDAQ	VTWO	Wed, Oct 9, 2013	41.91	41.91	41.38	41.62
762	NASDAQ	VTWO	Tue, Oct 8, 2013	42.55	42.52	41.75	41.76
761	NASDAQ	VTWO	Mon, Oct 7, 2013	42.57	42.78	42.49	42.49
760	NASDAQ	VTWO	Fri, Oct 4, 2013	42.72	43.09	42.66	43.00
759	NASDAQ	VTWO	Thu, Oct 3, 2013	43.04	43.10	42.41	42.70
758	NASDAQ	VTWO	Wed, Oct 2, 2013	42.99	43.26	42.94	43.14
757	NASDAQ	VTWO	Tue, Oct 1, 2013	42.78	43.31	42.76	43.31
756	NASDAQ	VTWO	Mon, Sep 30, 2013	42.37	42.91	42.26	42.84
755	NASDAQ	VTWO	Fri, Sep 27, 2013	42.74	42.92	42.70	42.79
754	NASDAQ	VTWO	Thu, Sep 26, 2013	42.89	43.12	42.76	42.99
753	NASDAQ	VTWO	Wed, Sep 25, 2013	42.89	43.13	42.76	42.79
752	NASDAQ	VTWO	Tue, Sep 24, 2013	42.74	43.12	42.50	42.92
751	NASDAQ	VTWO	Mon, Sep 23, 2013	42.83	42.83	42.39	42.75
750	NASDAQ	VTWO	Fri, Sep 20, 2013	42.97	42.97	42.70	42.70
749	NASDAQ	VTWO	Thu, Sep 19, 2013	43.00	43.01	42.73	42.83
748	NASDAQ	VTWO	Wed, Sep 18, 2013	42.47	43.08	42.08	42.85
747	NASDAQ	VTWO	Tue, Sep 17, 2013	42.11	42.47	42.01	42.47
746	NASDAQ	VTWO	Mon, Sep 16, 2013	42.49	42.49	42.00	42.02
745	NASDAQ	VTWO	Fri, Sep 13, 2013	41.91	41.99	41.74	41.99
744	NASDAQ	VTWO	Thu, Sep 12, 2013	42.01	42.05	41.75	41.75
743	NASDAQ	VTWO	Wed, Sep 11, 2013	41.98	42.14	41.92	42.04
742	NASDAQ	VTWO	Tue, Sep 10, 2013	41.90	42.05	41.77	42.04
741	NASDAQ	VTWO	Mon, Sep 9, 2013	41.15	41.64	41.15	41.62
740	NASDAQ	VTWO	Fri, Sep 6, 2013	41.14	41.20	40.35	41.00
739	NASDAQ	VTWO	Thu, Sep 5, 2013	40.84	41.03	40.83	40.91
738	NASDAQ	VTWO	Wed, Sep 4, 2013	40.53	40.80	40.37	40.75
737	NASDAQ	VTWO	Tue, Sep 3, 2013	40.78	40.89	40.13	40.46
736	NASDAQ	VTWO	Fri, Aug 30, 2013	40.86	40.76	40.17	40.23
735	NASDAQ	VTWO	Thu, Aug 29, 2013	40.39	40.97	40.39	40.75
734	NASDAQ	VTWO	Wed, Aug 28, 2013	40.31	40.58	40.29	40.44
733	NASDAQ	VTWO	Tue, Aug 27, 2013	40.82	40.98	40.33	40.33
732	NASDAQ	VTWO	Mon, Aug 26, 2013	41.39	41.56	41.27	41.30
731	NASDAQ	VTWO	Fri, Aug 23, 2013	41.34	41.34	41.03	41.31
730	NASDAQ	VTWO	Thu, Aug 22, 2013	40.79	42.00	40.79	41.27
729	NASDAQ	VTWO	Wed, Aug 21, 2013	40.74	41.04	40.50	40.64
728	NASDAQ	VTWO	Tue, Aug 20, 2013	40.36	40.97	40.36	40.90
727	NASDAQ	VTWO	Mon, Aug 19, 2013	40.73	40.78	40.32	40.33
726	NASDAQ	VTWO	Fri, Aug 16, 2013	40.79	40.96	40.72	40.77
725	NASDAQ	VTWO	Thu, Aug 15, 2013	41.19	41.20	40.83	40.92
724	NASDAQ	VTWO	Wed, Aug 14, 2013	41.83	41.90	41.68	41.70
723	NASDAQ	VTWO	Tue, Aug 13, 2013	41.92	41.92	41.61	41.83
722	NASDAQ	VTWO	Mon, Aug 12, 2013	41.41	41.90	41.38	41.88
721	NASDAQ	VTWO	Fri, Aug 9, 2013	41.62	41.88	41.53	41.68
720	NASDAQ	VTWO	Thu, Aug 8, 2013	41.77	41.85	41.54	41.71
719	NASDAQ	VTWO	Wed, Aug 7, 2013	41.72	41.77	41.44	41.54
718	NASDAQ	VTWO	Tue, Aug 6, 2013	42.16	42.16	41.74	41.85
717	NASDAQ	VTWO	Mon, Aug 5, 2013	42.10	42.27	42.02	42.26
716	NASDAQ	VTWO	Fri, Aug 2, 2013	41.96	42.15	41.89	42.13
715	NASDAQ	VTWO	Thu, Aug 1, 2013	41.93	42.17	41.89	42.17
714	NASDAQ	VTWO	Wed, Jul 31, 2013	41.58	41.87	41.51	41.52
713	NASDAQ	VTWO	Tue, Jul 30, 2013	44.26	41.62	41.32	41.45
712	NASDAQ	VTWO	Mon, Jul 29, 2013	41.62	41.68	41.34	41.37
711	NASDAQ	VTWO	Fri, Jul 26, 2013	41.75	41.75	41.42	41.70
710	NASDAQ	VTWO	Thu, Jul 25, 2013	41.44	41.87	41.44	41.87
709	NASDAQ	VTWO	Wed, Jul 24, 2013	42.00	42.03	41.45	41.47
708	NASDAQ	VTWO	Tue, Jul 23, 2013	41.99	42.03	41.77	41.84
707	NASDAQ	VTWO	Mon, Jul 22, 2013	41.87	41.96	41.73	41.88
706	NASDAQ	VTWO	Fri, Jul 19, 2013	41.77	41.78	41.59	41.77
705	NASDAQ	VTWO	Thu, Jul 18, 2013	41.55	41.88	41.55	41.74
704	NASDAQ	VTWO	Wed, Jul 17, 2013	41.42	41.61	41.38	41.43
703	NASDAQ	VTWO	Tue, Jul 16, 2013	41.51	41.51	41.21	41.27
702	NASDAQ	VTWO	Mon, Jul 15, 2013	41.21	41.52	41.21	41.46
701	NASDAQ	VTWO	Fri, Jul 12, 2013	41.02	41.29	41.02	41.15
700	NASDAQ	VTWO	Thu, Jul 11, 2013	41.10	41.10	40.83	41.04
699	NASDAQ	VTWO	Wed, Jul 10, 2013	40.52	40.57	40.35	40.54
698	NASDAQ	VTWO	Tue, Jul 9, 2013	40.42	40.52	40.19	40.47
697	NASDAQ	VTWO	Mon, Jul 8, 2013	40.19	40.20	40.03	40.10
696	NASDAQ	VTWO	Fri, Jul 5, 2013	39.78	39.94	39.41	39.93
695	NASDAQ	VTWO	Wed, Jul 3, 2013	39.15	39.41	39.12	39.38
694	NASDAQ	VTWO	Tue, Jul 2, 2013	39.39	39.57	39.06	39.28
693	NASDAQ	VTWO	Mon, Jul 1, 2013	38.97	39.49	38.97	39.30
692	NASDAQ	VTWO	Fri, Jun 28, 2013	38.85	39.04	38.70	38.91
691	NASDAQ	VTWO	Thu, Jun 27, 2013	38.51	38.95	38.51	38.90
690	NASDAQ	VTWO	Wed, Jun 26, 2013	38.47	38.47	38.19	38.28
689	NASDAQ	VTWO	Tue, Jun 25, 2013	38.10	38.19	37.85	38.14
688	NASDAQ	VTWO	Mon, Jun 24, 2013	37.86	38.01	37.46	37.77
687	NASDAQ	VTWO	Fri, Jun 21, 2013	38.17	38.32	37.73	38.26
686	NASDAQ	VTWO	Thu, Jun 20, 2013	38.60	38.63	38.01	38.15
685	NASDAQ	VTWO	Wed, Jun 19, 2013	39.69	39.73	39.17	39.19
684	NASDAQ	VTWO	Tue, Jun 18, 2013	39.29	39.76	39.27	39.66
683	NASDAQ	VTWO	Mon, Jun 17, 2013	39.30	39.40	39.04	39.20
682	NASDAQ	VTWO	Fri, Jun 14, 2013	39.21	39.26	38.89	38.96
681	NASDAQ	VTWO	Thu, Jun 13, 2013	38.60	39.34	38.43	39.26
680	NASDAQ	VTWO	Wed, Jun 12, 2013	39.20	39.20	38.54	38.59
679	NASDAQ	VTWO	Tue, Jun 11, 2013	38.95	39.22	38.64	38.95
678	NASDAQ	VTWO	Mon, Jun 10, 2013	39.34	39.38	39.03	39.38
677	NASDAQ	VTWO	Fri, Jun 7, 2013	39.07	39.22	38.86	39.14
676	NASDAQ	VTWO	Thu, Jun 6, 2013	38.39	38.85	38.19	38.84
675	NASDAQ	VTWO	Wed, Jun 5, 2013	38.89	38.93	38.39	38.40
674	NASDAQ	VTWO	Tue, Jun 4, 2013	39.36	39.54	38.70	38.96
673	NASDAQ	VTWO	Mon, Jun 3, 2013	39.19	39.39	38.75	39.32
672	NASDAQ	VTWO	Fri, May 31, 2013	39.30	39.46	38.98	38.98
671	NASDAQ	VTWO	Thu, May 30, 2013	39.25	39.51	39.25	39.43
670	NASDAQ	VTWO	Wed, May 29, 2013	39.32	39.42	38.84	39.15
669	NASDAQ	VTWO	Tue, May 28, 2013	39.55	39.90	39.38	39.54
668	NASDAQ	VTWO	Fri, May 24, 2013	38.82	39.05	38.61	39.02
667	NASDAQ	VTWO	Thu, May 23, 2013	38.57	39.01	38.50	39.01
666	NASDAQ	VTWO	Wed, May 22, 2013	39.62	40.01	38.76	38.91
665	NASDAQ	VTWO	Tue, May 21, 2013	39.56	39.66	39.45	39.59
664	NASDAQ	VTWO	Mon, May 20, 2013	39.41	39.71	39.41	39.55
663	NASDAQ	VTWO	Fri, May 17, 2013	39.25	39.50	39.20	39.47
662	NASDAQ	VTWO	Thu, May 16, 2013	39.10	39.27	38.99	38.99
661	NASDAQ	VTWO	Wed, May 15, 2013	39.04	39.35	38.97	39.14
660	NASDAQ	VTWO	Tue, May 14, 2013	38.63	39.05	38.63	39.04
659	NASDAQ	VTWO	Mon, May 13, 2013	38.60	38.70	38.49	38.58
658	NASDAQ	VTWO	Fri, May 10, 2013	38.33	38.63	38.32	38.63
657	NASDAQ	VTWO	Thu, May 9, 2013	38.42	38.43	38.28	38.28
656	NASDAQ	VTWO	Wed, May 8, 2013	38.28	38.44	38.22	38.44
655	NASDAQ	VTWO	Tue, May 7, 2013	38.10	38.34	38.04	38.33
654	NASDAQ	VTWO	Mon, May 6, 2013	37.88	38.02	37.86	38.02
653	NASDAQ	VTWO	Fri, May 3, 2013	37.74	38.06	37.66	37.77
652	NASDAQ	VTWO	Thu, May 2, 2013	36.81	37.24	36.81	37.22
651	NASDAQ	VTWO	Wed, May 1, 2013	37.50	37.50	36.60	36.62
650	NASDAQ	VTWO	Tue, Apr 30, 2013	37.33	37.50	37.19	37.50
649	NASDAQ	VTWO	Mon, Apr 29, 2013	37.20	37.38	37.19	37.31
648	NASDAQ	VTWO	Fri, Apr 26, 2013	37.10	37.21	36.91	37.06
647	NASDAQ	VTWO	Thu, Apr 25, 2013	37.14	37.43	37.14	37.22
646	NASDAQ	VTWO	Wed, Apr 24, 2013	36.78	37.00	36.74	36.97
645	NASDAQ	VTWO	Tue, Apr 23, 2013	36.51	36.81	36.36	36.78
644	NASDAQ	VTWO	Mon, Apr 22, 2013	36.17	36.31	35.58	36.22
643	NASDAQ	VTWO	Fri, Apr 19, 2013	35.88	36.15	35.58	36.13
642	NASDAQ	VTWO	Thu, Apr 18, 2013	36.00	36.00	35.55	35.72
641	NASDAQ	VTWO	Wed, Apr 17, 2013	36.28	36.28	35.60	35.90
640	NASDAQ	VTWO	Tue, Apr 16, 2013	36.24	36.57	36.11	36.56
639	NASDAQ	VTWO	Mon, Apr 15, 2013	37.11	37.13	35.80	36.00
638	NASDAQ	VTWO	Fri, Apr 12, 2013	37.37	37.43	37.07	37.35
637	NASDAQ	VTWO	Thu, Apr 11, 2013	37.43	37.69	37.39	37.50
636	NASDAQ	VTWO	Wed, Apr 10, 2013	36.91	37.50	36.89	37.44
635	NASDAQ	VTWO	Tue, Apr 9, 2013	36.96	36.97	36.77	36.78
634	NASDAQ	VTWO	Mon, Apr 8, 2013	36.69	36.80	36.50	36.80
633	NASDAQ	VTWO	Fri, Apr 5, 2013	36.12	36.58	36.08	36.57
632	NASDAQ	VTWO	Thu, Apr 4, 2013	36.38	36.66	36.34	36.65
631	NASDAQ	VTWO	Wed, Apr 3, 2013	37.02	37.06	36.27	36.36
630	NASDAQ	VTWO	Tue, Apr 2, 2013	37.38	37.41	36.90	36.90
629	NASDAQ	VTWO	Mon, Apr 1, 2013	37.51	37.66	36.98	37.15
628	NASDAQ	VTWO	Thu, Mar 28, 2013	37.63	37.74	37.55	37.62
627	NASDAQ	VTWO	Wed, Mar 27, 2013	37.41	37.63	37.23	37.63
626	NASDAQ	VTWO	Tue, Mar 26, 2013	37.64	37.66	37.40	37.60
625	NASDAQ	VTWO	Mon, Mar 25, 2013	37.58	37.73	37.30	37.46
624	NASDAQ	VTWO	Fri, Mar 22, 2013	37.48	37.48	37.37	37.43
623	NASDAQ	VTWO	Thu, Mar 21, 2013	37.48	37.54	37.25	37.36
622	NASDAQ	VTWO	Wed, Mar 20, 2013	37.55	37.62	37.51	37.61
621	NASDAQ	VTWO	Tue, Mar 19, 2013	37.53	37.58	37.02	37.31
620	NASDAQ	VTWO	Mon, Mar 18, 2013	37.34	37.60	37.30	37.43
619	NASDAQ	VTWO	Fri, Mar 15, 2013	37.68	37.73	37.60	37.67
618	NASDAQ	VTWO	Thu, Mar 14, 2013	37.41	37.70	37.37	37.70
617	NASDAQ	VTWO	Wed, Mar 13, 2013	37.21	37.37	37.10	37.32
616	NASDAQ	VTWO	Tue, Mar 12, 2013	37.21	37.26	37.08	37.18
615	NASDAQ	VTWO	Mon, Mar 11, 2013	37.19	37.28	37.14	37.26
614	NASDAQ	VTWO	Fri, Mar 8, 2013	37.21	37.27	36.96	37.27
613	NASDAQ	VTWO	Thu, Mar 7, 2013	36.80	36.95	36.80	36.95
612	NASDAQ	VTWO	Wed, Mar 6, 2013	36.81	36.81	36.69	36.75
611	NASDAQ	VTWO	Tue, Mar 5, 2013	36.49	36.71	36.48	36.67
610	NASDAQ	VTWO	Mon, Mar 4, 2013	36.07	36.22	35.95	36.21
609	NASDAQ	VTWO	Fri, Mar 1, 2013	35.79	36.19	35.47	36.17
608	NASDAQ	VTWO	Thu, Feb 28, 2013	35.89	36.18	35.87	36.08
607	NASDAQ	VTWO	Wed, Feb 27, 2013	35.54	36.11	35.53	35.94
606	NASDAQ	VTWO	Tue, Feb 26, 2013	35.58	35.68	35.31	35.56
605	NASDAQ	VTWO	Mon, Feb 25, 2013	36.36	36.36	35.46	35.46
604	NASDAQ	VTWO	Fri, Feb 22, 2013	35.99	36.18	35.96	36.18
603	NASDAQ	VTWO	Thu, Feb 21, 2013	36.11	36.11	35.58	35.76
602	NASDAQ	VTWO	Wed, Feb 20, 2013	36.83	36.85	36.16	36.16
601	NASDAQ	VTWO	Tue, Feb 19, 2013	36.55	36.79	36.55	36.79
600	NASDAQ	VTWO	Fri, Feb 15, 2013	36.49	36.58	36.41	36.44
599	NASDAQ	VTWO	Thu, Feb 14, 2013	36.36	36.52	36.28	36.49
598	NASDAQ	VTWO	Wed, Feb 13, 2013	36.28	36.39	36.20	36.29
597	NASDAQ	VTWO	Tue, Feb 12, 2013	36.18	36.26	36.07	36.23
596	NASDAQ	VTWO	Mon, Feb 11, 2013	36.16	36.16	35.93	36.07
595	NASDAQ	VTWO	Fri, Feb 8, 2013	35.85	36.09	35.85	36.08
594	NASDAQ	VTWO	Fri, Feb 1, 2013	35.61	36.03	35.61	35.99
593	NASDAQ	VTWO	Thu, Jan 31, 2013	35.37	35.64	35.33	35.62
592	NASDAQ	VTWO	Wed, Jan 30, 2013	35.81	35.81	35.30	35.41
591	NASDAQ	VTWO	Tue, Jan 29, 2013	35.79	35.85	35.70	35.84
590	NASDAQ	VTWO	Mon, Jan 28, 2013	35.72	35.83	35.55	35.78
589	NASDAQ	VTWO	Fri, Jan 25, 2013	35.68	35.76	35.54	35.66
588	NASDAQ	VTWO	Wed, Jan 23, 2013	35.52	35.52	35.40	35.40
587	NASDAQ	VTWO	Tue, Jan 22, 2013	35.27	35.51	35.18	35.51
586	NASDAQ	VTWO	Fri, Jan 18, 2013	35.14	35.23	35.05	35.26
585	NASDAQ	VTWO	Thu, Jan 17, 2013	34.98	35.21	34.96	35.15
584	NASDAQ	VTWO	Wed, Jan 16, 2013	34.91	34.91	34.77	34.86
583	NASDAQ	VTWO	Tue, Jan 15, 2013	34.55	34.95	34.55	34.93
582	NASDAQ	VTWO	Mon, Jan 14, 2013	34.69	34.80	34.68	34.70
581	NASDAQ	VTWO	Fri, Jan 11, 2013	34.78	34.83	34.63	34.77
580	NASDAQ	VTWO	Thu, Jan 10, 2013	34.87	34.87	34.65	34.78
579	NASDAQ	VTWO	Wed, Jan 9, 2013	34.63	34.75	34.63	34.72
578	NASDAQ	VTWO	Tue, Jan 8, 2013	34.56	34.59	34.39	34.55
577	NASDAQ	VTWO	Mon, Jan 7, 2013	34.52	34.60	34.49	34.56
576	NASDAQ	VTWO	Fri, Jan 4, 2013	34.62	34.77	34.51	34.68
575	NASDAQ	VTWO	Thu, Jan 3, 2013	34.55	34.72	34.38	34.49
574	NASDAQ	VTWO	Wed, Jan 2, 2013	33.52	34.49	33.52	34.48
573	NASDAQ	VTWO	Mon, Dec 31, 2012	32.84	33.54	32.80	33.50
572	NASDAQ	VTWO	Fri, Dec 28, 2012	32.91	33.11	32.84	32.84
571	NASDAQ	VTWO	Thu, Dec 27, 2012	32.87	33.11	32.64	33.10
570	NASDAQ	VTWO	Wed, Dec 26, 2012	33.31	33.36	33.06	33.10
569	NASDAQ	VTWO	Mon, Dec 24, 2012	33.44	33.44	33.27	33.29
568	NASDAQ	VTWO	Fri, Dec 21, 2012	33.63	33.91	33.62	33.83
567	NASDAQ	VTWO	Thu, Dec 20, 2012	33.95	34.17	33.95	34.15
566	NASDAQ	VTWO	Wed, Dec 19, 2012	33.96	34.11	33.84	33.99
565	NASDAQ	VTWO	Tue, Dec 18, 2012	33.43	33.94	33.43	33.89
564	NASDAQ	VTWO	Mon, Dec 17, 2012	32.98	33.43	32.98	33.34
563	NASDAQ	VTWO	Fri, Dec 14, 2012	32.99	33.12	32.90	32.95
562	NASDAQ	VTWO	Thu, Dec 13, 2012	33.26	33.30	32.89	33.00
561	NASDAQ	VTWO	Wed, Dec 12, 2012	33.45	33.52	33.17	33.19
560	NASDAQ	VTWO	Tue, Dec 11, 2012	33.29	33.44	33.27	33.41
559	NASDAQ	VTWO	Mon, Dec 10, 2012	32.98	33.09	32.95	33.06
558	NASDAQ	VTWO	Fri, Dec 7, 2012	33.04	33.04	32.83	32.89
557	NASDAQ	VTWO	Thu, Dec 6, 2012	32.82	32.93	32.74	32.87
556	NASDAQ	VTWO	Wed, Dec 5, 2012	33.04	33.04	32.61	32.94
555	NASDAQ	VTWO	Tue, Dec 4, 2012	32.89	32.91	32.66	32.88
554	NASDAQ	VTWO	Mon, Dec 3, 2012	33.11	33.13	32.75	32.82
553	NASDAQ	VTWO	Fri, Nov 30, 2012	32.93	32.99	32.76	32.89
552	NASDAQ	VTWO	Thu, Nov 29, 2012	32.54	32.93	32.54	32.88
551	NASDAQ	VTWO	Wed, Nov 28, 2012	32.30	32.54	31.94	32.36
550	NASDAQ	VTWO	Tue, Nov 27, 2012	32.35	32.49	32.28	32.32
549	NASDAQ	VTWO	Mon, Nov 26, 2012	32.27	32.35	32.09	32.29
548	NASDAQ	VTWO	Fri, Nov 23, 2012	31.92	32.28	31.92	32.26
547	NASDAQ	VTWO	Wed, Nov 21, 2012	31.81	31.89	31.75	31.86
546	NASDAQ	VTWO	Tue, Nov 20, 2012	31.63	31.76	31.51	31.75
545	NASDAQ	VTWO	Mon, Nov 19, 2012	31.35	31.67	31.32	31.67
544	NASDAQ	VTWO	Fri, Nov 16, 2012	30.74	31.07	30.48	31.04
543	NASDAQ	VTWO	Thu, Nov 15, 2012	30.91	30.99	30.58	30.73
542	NASDAQ	VTWO	Wed, Nov 14, 2012	31.59	31.63	30.87	30.91
541	NASDAQ	VTWO	Tue, Nov 13, 2012	31.54	31.81	31.53	31.54
540	NASDAQ	VTWO	Mon, Nov 12, 2012	31.77	31.88	31.68	31.74
539	NASDAQ	VTWO	Fri, Nov 9, 2012	31.71	32.00	31.54	31.78
538	NASDAQ	VTWO	Thu, Nov 8, 2012	32.13	32.22	31.74	31.74
537	NASDAQ	VTWO	Wed, Nov 7, 2012	32.59	32.59	32.04	32.20
536	NASDAQ	VTWO	Tue, Nov 6, 2012	32.88	33.06	32.85	33.00
535	NASDAQ	VTWO	Mon, Nov 5, 2012	32.55	32.77	32.46	32.77
534	NASDAQ	VTWO	Fri, Nov 2, 2012	33.07	33.18	32.53	32.54
533	NASDAQ	VTWO	Thu, Nov 1, 2012	32.71	33.08	32.67	33.07
532	NASDAQ	VTWO	Wed, Oct 31, 2012	32.53	32.68	32.42	32.68
531	NASDAQ	VTWO	Fri, Oct 26, 2012	32.62	32.73	32.27	32.53
530	NASDAQ	VTWO	Thu, Oct 25, 2012	32.81	32.91	32.46	32.55
529	NASDAQ	VTWO	Wed, Oct 24, 2012	32.62	32.62	32.47	32.47
528	NASDAQ	VTWO	Tue, Oct 23, 2012	32.46	32.66	32.26	32.56
527	NASDAQ	VTWO	Mon, Oct 22, 2012	32.71	32.83	32.63	32.81
526	NASDAQ	VTWO	Fri, Oct 19, 2012	33.43	33.43	32.66	32.81
525	NASDAQ	VTWO	Thu, Oct 18, 2012	33.60	33.68	33.47	33.50
524	NASDAQ	VTWO	Wed, Oct 17, 2012	33.45	33.68	33.36	33.68
523	NASDAQ	VTWO	Tue, Oct 16, 2012	33.31	33.36	33.28	33.36
522	NASDAQ	VTWO	Mon, Oct 15, 2012	32.97	33.11	32.79	33.11
521	NASDAQ	VTWO	Fri, Oct 12, 2012	33.18	33.18	32.84	32.88
520	NASDAQ	VTWO	Thu, Oct 11, 2012	33.29	33.29	33.13	33.18
519	NASDAQ	VTWO	Wed, Oct 10, 2012	33.06	33.13	32.92	32.99
518	NASDAQ	VTWO	Tue, Oct 9, 2012	33.47	33.51	33.05	33.07
517	NASDAQ	VTWO	Mon, Oct 8, 2012	33.65	33.65	33.44	33.56
516	NASDAQ	VTWO	Fri, Oct 5, 2012	33.89	34.13	33.63	33.66
515	NASDAQ	VTWO	Thu, Oct 4, 2012	33.49	33.72	33.36	33.71
514	NASDAQ	VTWO	Wed, Oct 3, 2012	33.56	33.57	33.46	33.51
513	NASDAQ	VTWO	Tue, Oct 2, 2012	33.55	33.67	33.43	33.49
512	NASDAQ	VTWO	Mon, Oct 1, 2012	33.81	33.86	33.42	33.52
511	NASDAQ	VTWO	Fri, Sep 28, 2012	33.56	33.63	33.40	33.43
510	NASDAQ	VTWO	Thu, Sep 27, 2012	33.37	33.77	33.32	33.68
509	NASDAQ	VTWO	Wed, Sep 26, 2012	33.49	33.51	33.20	33.25
508	NASDAQ	VTWO	Tue, Sep 25, 2012	34.27	34.27	33.52	33.54
507	NASDAQ	VTWO	Mon, Sep 24, 2012	34.03	34.22	33.94	34.03
506	NASDAQ	VTWO	Fri, Sep 21, 2012	34.37	34.37	34.14	34.16
505	NASDAQ	VTWO	Thu, Sep 20, 2012	34.16	34.16	33.80	34.02
504	NASDAQ	VTWO	Wed, Sep 19, 2012	34.30	34.30	34.16	34.24
503	NASDAQ	VTWO	Tue, Sep 18, 2012	34.25	34.30	34.12	34.30
502	NASDAQ	VTWO	Mon, Sep 17, 2012	34.36	34.39	34.18	34.18
501	NASDAQ	VTWO	Fri, Sep 14, 2012	34.30	34.70	34.30	34.49
500	NASDAQ	VTWO	Thu, Sep 13, 2012	33.70	34.32	33.60	34.16
499	NASDAQ	VTWO	Wed, Sep 12, 2012	33.74	33.77	33.52	33.70
498	NASDAQ	VTWO	Tue, Sep 11, 2012	33.50	33.70	33.48	33.56
497	NASDAQ	VTWO	Mon, Sep 10, 2012	33.58	33.66	33.45	33.48
496	NASDAQ	VTWO	Fri, Sep 7, 2012	33.41	33.64	33.41	33.60
495	NASDAQ	VTWO	Thu, Sep 6, 2012	32.98	33.49	32.97	33.42
494	NASDAQ	VTWO	Wed, Sep 5, 2012	32.82	32.88	32.72	32.78
493	NASDAQ	VTWO	Tue, Sep 4, 2012	32.48	32.82	32.21	32.81
492	NASDAQ	VTWO	Fri, Aug 31, 2012	32.43	32.45	32.19	32.42
491	NASDAQ	VTWO	Thu, Aug 30, 2012	32.60	32.60	32.22	32.26
490	NASDAQ	VTWO	Wed, Aug 29, 2012	32.45	32.67	32.40	32.60
489	NASDAQ	VTWO	Tue, Aug 28, 2012	32.29	32.47	32.26	32.48
488	NASDAQ	VTWO	Mon, Aug 27, 2012	32.39	32.48	32.20	32.32
487	NASDAQ	VTWO	Fri, Aug 24, 2012	32.08	32.36	31.99	32.25
486	NASDAQ	VTWO	Thu, Aug 23, 2012	32.36	32.36	32.04	32.15
485	NASDAQ	VTWO	Wed, Aug 22, 2012	32.46	32.51	32.28	32.38
484	NASDAQ	VTWO	Tue, Aug 21, 2012	32.53	32.96	32.42	32.60
483	NASDAQ	VTWO	Mon, Aug 20, 2012	32.60	32.60	32.39	32.54
482	NASDAQ	VTWO	Fri, Aug 17, 2012	32.40	32.67	32.34	32.65
481	NASDAQ	VTWO	Thu, Aug 16, 2012	32.04	32.42	31.91	32.43
480	NASDAQ	VTWO	Wed, Aug 15, 2012	31.75	32.04	31.68	31.99
479	NASDAQ	VTWO	Tue, Aug 14, 2012	32.07	32.07	31.88	31.97
478	NASDAQ	VTWO	Mon, Aug 13, 2012	31.94	31.94	31.59	31.81
477	NASDAQ	VTWO	Fri, Aug 10, 2012	31.97	31.97	31.78	31.88
476	NASDAQ	VTWO	Thu, Aug 9, 2012	31.86	32.05	31.84	31.98
475	NASDAQ	VTWO	Wed, Aug 8, 2012	31.91	31.97	31.77	31.82
474	NASDAQ	VTWO	Tue, Aug 7, 2012	31.93	32.10	31.93	31.99
473	NASDAQ	VTWO	Mon, Aug 6, 2012	31.45	31.78	31.43	31.70
472	NASDAQ	VTWO	Fri, Aug 3, 2012	31.37	31.53	31.37	31.39
471	NASDAQ	VTWO	Thu, Aug 2, 2012	30.47	30.70	30.47	30.65
470	NASDAQ	VTWO	Wed, Aug 1, 2012	31.33	31.47	30.70	31.03
469	NASDAQ	VTWO	Tue, Jul 31, 2012	31.50	31.64	31.40	31.45
468	NASDAQ	VTWO	Mon, Jul 30, 2012	31.69	31.79	31.46	31.56
467	NASDAQ	VTWO	Fri, Jul 27, 2012	31.09	31.79	30.95	31.67
466	NASDAQ	VTWO	Thu, Jul 26, 2012	30.62	31.10	30.62	30.96
465	NASDAQ	VTWO	Wed, Jul 25, 2012	30.78	30.78	30.59	30.65
464	NASDAQ	VTWO	Tue, Jul 24, 2012	31.14	31.14	30.47	30.61
463	NASDAQ	VTWO	Mon, Jul 23, 2012	30.98	31.15	30.87	31.02
462	NASDAQ	VTWO	Fri, Jul 20, 2012	31.69	31.70	31.50	31.52
461	NASDAQ	VTWO	Thu, Jul 19, 2012	32.18	32.18	31.93	31.94
460	NASDAQ	VTWO	Wed, Jul 18, 2012	31.79	32.21	31.77	32.05
459	NASDAQ	VTWO	Tue, Jul 17, 2012	31.95	31.96	31.73	31.87
458	NASDAQ	VTWO	Mon, Jul 16, 2012	31.88	31.88	31.60	31.69
457	NASDAQ	VTWO	Fri, Jul 13, 2012	31.43	31.93	31.43	31.97
456	NASDAQ	VTWO	Thu, Jul 12, 2012	31.53	31.54	30.98	31.55
455	NASDAQ	VTWO	Wed, Jul 11, 2012	31.66	31.66	31.40	31.56
454	NASDAQ	VTWO	Tue, Jul 10, 2012	32.45	32.45	31.61	31.69
453	NASDAQ	VTWO	Mon, Jul 9, 2012	32.00	32.07	31.96	31.98
452	NASDAQ	VTWO	Fri, Jul 6, 2012	32.53	32.53	32.02	32.16
451	NASDAQ	VTWO	Thu, Jul 5, 2012	32.57	32.65	32.36	32.55
450	NASDAQ	VTWO	Tue, Jul 3, 2012	32.19	32.50	32.16	32.45
449	NASDAQ	VTWO	Mon, Jul 2, 2012	31.94	32.15	31.72	32.15
448	NASDAQ	VTWO	Fri, Jun 29, 2012	30.87	31.79	30.87	31.81
447	NASDAQ	VTWO	Thu, Jun 28, 2012	30.63	30.86	30.42	30.85
446	NASDAQ	VTWO	Wed, Jun 27, 2012	30.44	30.90	30.44	30.87
445	NASDAQ	VTWO	Tue, Jun 26, 2012	30.30	30.53	30.15	30.42
444	NASDAQ	VTWO	Mon, Jun 25, 2012	30.33	30.36	30.27	30.31
443	NASDAQ	VTWO	Fri, Jun 22, 2012	30.65	30.86	30.51	30.85
442	NASDAQ	VTWO	Thu, Jun 21, 2012	31.18	31.18	30.42	30.45
441	NASDAQ	VTWO	Wed, Jun 20, 2012	31.27	31.29	31.05	31.15
440	NASDAQ	VTWO	Tue, Jun 19, 2012	30.86	31.35	30.86	31.35
439	NASDAQ	VTWO	Mon, Jun 18, 2012	30.42	30.73	30.42	30.71
438	NASDAQ	VTWO	Fri, Jun 15, 2012	30.30	30.69	30.26	30.57
437	NASDAQ	VTWO	Thu, Jun 14, 2012	29.97	30.32	29.93	30.32
436	NASDAQ	VTWO	Wed, Jun 13, 2012	30.22	30.36	30.01	30.01
435	NASDAQ	VTWO	Tue, Jun 12, 2012	29.99	30.25	29.99	30.23
434	NASDAQ	VTWO	Mon, Jun 11, 2012	30.41	30.41	29.98	29.98
433	NASDAQ	VTWO	Fri, Jun 8, 2012	30.16	30.56	30.02	30.56
432	NASDAQ	VTWO	Thu, Jun 7, 2012	30.83	30.83	30.40	30.43
431	NASDAQ	VTWO	Wed, Jun 6, 2012	29.63	30.39	29.63	30.27
430	NASDAQ	VTWO	Tue, Jun 5, 2012	29.13	29.67	29.13	29.63
429	NASDAQ	VTWO	Mon, Jun 4, 2012	29.45	29.45	29.02	29.31
428	NASDAQ	VTWO	Fri, Jun 1, 2012	30.26	30.26	29.29	29.30
427	NASDAQ	VTWO	Thu, May 31, 2012	30.00	30.25	29.90	30.24
426	NASDAQ	VTWO	Wed, May 30, 2012	30.87	30.87	30.25	30.31
425	NASDAQ	VTWO	Tue, May 29, 2012	30.73	30.90	30.58	30.85
424	NASDAQ	VTWO	Fri, May 25, 2012	30.48	30.49	30.37	30.44
423	NASDAQ	VTWO	Thu, May 24, 2012	30.38	30.45	30.05	30.46
422	NASDAQ	VTWO	Wed, May 23, 2012	30.16	30.42	29.71	30.31
421	NASDAQ	VTWO	Tue, May 22, 2012	30.36	30.58	30.00	30.03
420	NASDAQ	VTWO	Mon, May 21, 2012	29.76	30.25	29.57	30.19
419	NASDAQ	VTWO	Fri, May 18, 2012	29.95	30.12	29.61	29.66
418	NASDAQ	VTWO	Thu, May 17, 2012	30.50	30.58	29.99	29.99
417	NASDAQ	VTWO	Wed, May 16, 2012	30.97	30.97	30.64	30.64
416	NASDAQ	VTWO	Tue, May 15, 2012	30.92	31.15	30.80	30.88
415	NASDAQ	VTWO	Mon, May 14, 2012	31.05	31.07	30.87	30.92
414	NASDAQ	VTWO	Fri, May 11, 2012	31.42	31.59	31.19	31.35
413	NASDAQ	VTWO	Thu, May 10, 2012	31.56	31.59	31.29	31.39
412	NASDAQ	VTWO	Wed, May 9, 2012	31.10	31.41	31.10	31.34
411	NASDAQ	VTWO	Tue, May 8, 2012	31.29	31.53	31.05	31.49
410	NASDAQ	VTWO	Mon, May 7, 2012	31.42	31.59	31.27	31.47
409	NASDAQ	VTWO	Fri, May 4, 2012	31.82	31.84	31.41	31.45
408	NASDAQ	VTWO	Thu, May 3, 2012	32.45	32.45	31.87	32.00
407	NASDAQ	VTWO	Wed, May 2, 2012	32.13	32.48	32.10	32.47
406	NASDAQ	VTWO	Tue, May 1, 2012	32.27	32.82	32.27	32.36
405	NASDAQ	VTWO	Mon, Apr 30, 2012	32.74	32.74	32.39	32.40
404	NASDAQ	VTWO	Fri, Apr 27, 2012	32.45	32.58	32.31	32.58
403	NASDAQ	VTWO	Thu, Apr 26, 2012	32.33	32.51	32.33	32.45
402	NASDAQ	VTWO	Wed, Apr 25, 2012	31.65	32.28	31.65	32.21
401	NASDAQ	VTWO	Tue, Apr 24, 2012	31.48	31.54	31.35	31.65
400	NASDAQ	VTWO	Mon, Apr 23, 2012	31.39	31.45	31.14	31.40
399	NASDAQ	VTWO	Fri, Apr 20, 2012	31.88	32.10	31.87	31.89
398	NASDAQ	VTWO	Thu, Apr 19, 2012	31.86	32.11	31.52	31.68
397	NASDAQ	VTWO	Wed, Apr 18, 2012	32.15	32.15	31.75	31.86
396	NASDAQ	VTWO	Tue, Apr 17, 2012	32.01	32.34	32.01	32.15
395	NASDAQ	VTWO	Mon, Apr 16, 2012	31.80	31.80	31.37	31.65
394	NASDAQ	VTWO	Fri, Apr 13, 2012	32.06	32.06	31.57	31.58
393	NASDAQ	VTWO	Thu, Apr 12, 2012	31.62	32.12	31.62	32.07
392	NASDAQ	VTWO	Wed, Apr 11, 2012	31.41	31.61	31.37	31.59
391	NASDAQ	VTWO	Tue, Apr 10, 2012	31.86	31.86	31.07	31.09
390	NASDAQ	VTWO	Mon, Apr 9, 2012	31.84	32.00	31.73	31.85
389	NASDAQ	VTWO	Thu, Apr 5, 2012	32.39	32.55	32.38	32.44
388	NASDAQ	VTWO	Wed, Apr 4, 2012	32.63	32.70	32.39	32.53
387	NASDAQ	VTWO	Tue, Apr 3, 2012	33.32	33.34	32.97	33.09
386	NASDAQ	VTWO	Mon, Apr 2, 2012	32.80	33.31	32.77	33.32
385	NASDAQ	VTWO	Fri, Mar 30, 2012	32.99	33.23	32.82	32.92
384	NASDAQ	VTWO	Thu, Mar 29, 2012	33.07	33.07	32.61	32.99
383	NASDAQ	VTWO	Wed, Mar 28, 2012	33.27	33.31	32.82	33.07
382	NASDAQ	VTWO	Tue, Mar 27, 2012	33.55	33.63	33.34	33.28
381	NASDAQ	VTWO	Mon, Mar 26, 2012	33.27	33.55	33.25	33.52
380	NASDAQ	VTWO	Fri, Mar 23, 2012	32.32	32.78	32.32	32.88
379	NASDAQ	VTWO	Thu, Mar 22, 2012	32.54	32.62	32.35	32.54
378	NASDAQ	VTWO	Wed, Mar 21, 2012	32.94	33.01	32.78	32.87
377	NASDAQ	VTWO	Tue, Mar 20, 2012	33.18	33.18	32.74	32.84
376	NASDAQ	VTWO	Mon, Mar 19, 2012	32.79	33.46	32.79	33.18
375	NASDAQ	VTWO	Fri, Mar 16, 2012	33.00	33.00	32.83	32.85
374	NASDAQ	VTWO	Thu, Mar 15, 2012	32.61	32.91	32.54	32.91
373	NASDAQ	VTWO	Wed, Mar 14, 2012	32.91	32.92	32.51	32.60
372	NASDAQ	VTWO	Tue, Mar 13, 2012	32.24	32.91	32.24	32.91
371	NASDAQ	VTWO	Mon, Mar 12, 2012	32.34	32.42	32.14	32.23
370	NASDAQ	VTWO	Fri, Mar 9, 2012	31.89	32.52	31.89	32.33
369	NASDAQ	VTWO	Thu, Mar 8, 2012	31.71	31.93	31.44	31.92
368	NASDAQ	VTWO	Wed, Mar 7, 2012	31.27	31.48	31.25	31.50
367	NASDAQ	VTWO	Tue, Mar 6, 2012	31.80	31.80	31.08	31.15
366	NASDAQ	VTWO	Mon, Mar 5, 2012	31.68	31.82	31.50	31.80
365	NASDAQ	VTWO	Fri, Mar 2, 2012	32.26	32.32	31.66	31.75
364	NASDAQ	VTWO	Thu, Mar 1, 2012	32.28	32.47	32.24	32.26
363	NASDAQ	VTWO	Wed, Feb 29, 2012	32.59	32.81	32.09	32.09
362	NASDAQ	VTWO	Tue, Feb 28, 2012	32.71	32.88	32.52	32.59
361	NASDAQ	VTWO	Mon, Feb 27, 2012	32.43	32.82	32.29	32.70
360	NASDAQ	VTWO	Fri, Feb 24, 2012	32.83	32.89	32.69	32.71
359	NASDAQ	VTWO	Thu, Feb 23, 2012	32.30	32.81	32.21	32.80
358	NASDAQ	VTWO	Wed, Feb 22, 2012	32.49	32.57	32.33	32.30
357	NASDAQ	VTWO	Tue, Feb 21, 2012	32.86	32.87	32.48	32.57
356	NASDAQ	VTWO	Fri, Feb 17, 2012	33.00	33.00	32.77	32.78
355	NASDAQ	VTWO	Thu, Feb 16, 2012	32.20	32.84	32.19	32.84
354	NASDAQ	VTWO	Wed, Feb 15, 2012	32.68	32.68	32.10	32.20
353	NASDAQ	VTWO	Tue, Feb 14, 2012	32.62	32.62	32.25	32.46
352	NASDAQ	VTWO	Mon, Feb 13, 2012	32.16	32.62	32.16	32.62
351	NASDAQ	VTWO	Fri, Feb 10, 2012	32.29	32.33	32.11	32.16
350	NASDAQ	VTWO	Thu, Feb 9, 2012	32.89	32.89	32.46	32.62
349	NASDAQ	VTWO	Wed, Feb 8, 2012	32.81	32.95	32.51	32.76
348	NASDAQ	VTWO	Tue, Feb 7, 2012	32.74	32.89	32.59	32.71
347	NASDAQ	VTWO	Mon, Feb 6, 2012	32.71	32.83	32.64	32.75
346	NASDAQ	VTWO	Fri, Feb 3, 2012	32.69	32.96	32.60	32.86
345	NASDAQ	VTWO	Thu, Feb 2, 2012	32.08	32.28	32.03	32.14
344	NASDAQ	VTWO	Wed, Feb 1, 2012	31.59	32.01	31.49	32.01
343	NASDAQ	VTWO	Tue, Jan 31, 2012	31.33	31.57	31.16	31.35
342	NASDAQ	VTWO	Mon, Jan 30, 2012	31.32	31.45	31.11	31.32
341	NASDAQ	VTWO	Fri, Jan 27, 2012	31.23	31.58	31.23	31.58
340	NASDAQ	VTWO	Thu, Jan 26, 2012	31.64	31.65	31.26	31.35
339	NASDAQ	VTWO	Wed, Jan 25, 2012	31.14	31.49	31.01	31.45
338	NASDAQ	VTWO	Tue, Jan 24, 2012	30.76	31.11	30.68	31.16
337	NASDAQ	VTWO	Mon, Jan 23, 2012	31.02	31.21	30.77	30.96
336	NASDAQ	VTWO	Fri, Jan 20, 2012	30.93	31.06	30.84	31.02
335	NASDAQ	VTWO	Thu, Jan 19, 2012	30.80	31.01	30.80	30.93
334	NASDAQ	VTWO	Wed, Jan 18, 2012	30.22	30.79	30.22	30.80
333	NASDAQ	VTWO	Tue, Jan 17, 2012	30.55	30.60	30.22	30.26
332	NASDAQ	VTWO	Fri, Jan 13, 2012	30.20	30.27	29.99	30.21
331	NASDAQ	VTWO	Thu, Jan 12, 2012	30.33	30.46	30.12	30.46
330	NASDAQ	VTWO	Wed, Jan 11, 2012	30.11	30.33	30.11	30.32
329	NASDAQ	VTWO	Tue, Jan 10, 2012	29.78	30.25	29.78	30.23
328	NASDAQ	VTWO	Mon, Jan 9, 2012	29.63	29.82	29.53	29.78
327	NASDAQ	VTWO	Fri, Jan 6, 2012	29.71	29.81	29.47	29.63
326	NASDAQ	VTWO	Thu, Jan 5, 2012	29.53	29.81	29.12	29.73
325	NASDAQ	VTWO	Wed, Jan 4, 2012	29.73	29.73	29.36	29.53
324	NASDAQ	VTWO	Tue, Jan 3, 2012	29.28	30.01	29.28	29.73
323	NASDAQ	VTWO	Fri, Dec 30, 2011	29.44	29.50	29.27	29.28
322	NASDAQ	VTWO	Thu, Dec 29, 2011	29.06	29.48	29.06	29.44
321	NASDAQ	VTWO	Wed, Dec 28, 2011	29.67	29.67	29.05	29.05
320	NASDAQ	VTWO	Tue, Dec 27, 2011	29.54	29.75	29.39	29.67
319	NASDAQ	VTWO	Fri, Dec 23, 2011	29.54	29.55	29.38	29.54
318	NASDAQ	VTWO	Thu, Dec 22, 2011	29.51	29.82	29.51	29.71
317	NASDAQ	VTWO	Wed, Dec 21, 2011	29.26	29.56	28.95	29.50
316	NASDAQ	VTWO	Tue, Dec 20, 2011	28.23	29.42	28.23	29.42
315	NASDAQ	VTWO	Mon, Dec 19, 2011	29.02	29.02	28.21	28.23
314	NASDAQ	VTWO	Fri, Dec 16, 2011	28.53	29.11	28.53	28.77
313	NASDAQ	VTWO	Thu, Dec 15, 2011	28.23	28.60	28.23	28.53
312	NASDAQ	VTWO	Wed, Dec 14, 2011	28.60	28.60	28.12	28.22
311	NASDAQ	VTWO	Tue, Dec 13, 2011	29.55	29.58	28.52	28.61
310	NASDAQ	VTWO	Mon, Dec 12, 2011	29.26	29.26	28.91	29.19
309	NASDAQ	VTWO	Fri, Dec 9, 2011	29.17	29.68	29.15	29.68
308	NASDAQ	VTWO	Thu, Dec 8, 2011	29.41	29.49	28.78	28.78
307	NASDAQ	VTWO	Wed, Dec 7, 2011	29.73	29.82	29.15	29.71
306	NASDAQ	VTWO	Tue, Dec 6, 2011	29.77	29.95	29.56	29.73
305	NASDAQ	VTWO	Mon, Dec 5, 2011	29.85	29.99	29.56	29.74
304	NASDAQ	VTWO	Fri, Dec 2, 2011	29.10	29.66	29.10	29.27
303	NASDAQ	VTWO	Thu, Dec 1, 2011	29.36	29.46	29.09	29.09
302	NASDAQ	VTWO	Wed, Nov 30, 2011	27.72	29.36	27.72	29.36
301	NASDAQ	VTWO	Tue, Nov 29, 2011	27.74	27.86	27.57	27.71
300	NASDAQ	VTWO	Mon, Nov 28, 2011	26.52	27.79	26.52	27.78
299	NASDAQ	VTWO	Fri, Nov 25, 2011	26.84	27.06	26.52	26.52
298	NASDAQ	VTWO	Wed, Nov 23, 2011	27.45	27.48	26.97	26.84
297	NASDAQ	VTWO	Tue, Nov 22, 2011	27.94	28.07	27.62	27.71
296	NASDAQ	VTWO	Mon, Nov 21, 2011	28.04	28.10	27.80	27.96
295	NASDAQ	VTWO	Fri, Nov 18, 2011	28.63	28.71	28.51	28.64
294	NASDAQ	VTWO	Thu, Nov 17, 2011	28.95	29.18	28.51	28.60
293	NASDAQ	VTWO	Wed, Nov 16, 2011	29.57	29.76	29.03	29.04
292	NASDAQ	VTWO	Tue, Nov 15, 2011	29.03	29.57	28.89	29.57
291	NASDAQ	VTWO	Mon, Nov 14, 2011	29.63	29.63	28.99	29.16
290	NASDAQ	VTWO	Fri, Nov 11, 2011	28.86	29.63	28.86	29.62
289	NASDAQ	VTWO	Thu, Nov 10, 2011	28.60	29.06	28.57	28.86
288	NASDAQ	VTWO	Wed, Nov 9, 2011	30.05	30.05	28.60	28.60
287	NASDAQ	VTWO	Tue, Nov 8, 2011	29.64	30.10	29.30	30.04
286	NASDAQ	VTWO	Mon, Nov 7, 2011	29.69	29.75	29.06	29.63
285	NASDAQ	VTWO	Fri, Nov 4, 2011	29.89	29.89	29.31	29.69
284	NASDAQ	VTWO	Thu, Nov 3, 2011	29.16	29.91	28.87	29.89
283	NASDAQ	VTWO	Wed, Nov 2, 2011	28.87	29.13	28.75	29.16
282	NASDAQ	VTWO	Tue, Nov 1, 2011	28.34	28.98	28.26	28.39
281	NASDAQ	VTWO	Mon, Oct 31, 2011	30.26	30.26	29.47	29.47
280	NASDAQ	VTWO	Fri, Oct 28, 2011	30.44	30.57	30.19	30.26
279	NASDAQ	VTWO	Thu, Oct 27, 2011	28.92	30.60	28.92	30.44
278	NASDAQ	VTWO	Wed, Oct 26, 2011	28.38	29.04	28.14	28.92
277	NASDAQ	VTWO	Tue, Oct 25, 2011	29.26	29.26	28.32	28.37
276	NASDAQ	VTWO	Mon, Oct 24, 2011	28.33	29.27	28.33	29.27
275	NASDAQ	VTWO	Fri, Oct 21, 2011	28.11	28.29	27.88	28.32
274	NASDAQ	VTWO	Thu, Oct 20, 2011	27.72	27.72	27.00	27.69
273	NASDAQ	VTWO	Wed, Oct 19, 2011	28.20	28.28	27.53	27.61
272	NASDAQ	VTWO	Tue, Oct 18, 2011	27.38	28.31	27.07	28.20
271	NASDAQ	VTWO	Mon, Oct 17, 2011	28.33	28.33	27.32	27.38
270	NASDAQ	VTWO	Fri, Oct 14, 2011	28.11	28.26	27.87	28.33
269	NASDAQ	VTWO	Thu, Oct 13, 2011	27.62	27.64	27.37	27.78
268	NASDAQ	VTWO	Wed, Oct 12, 2011	27.63	28.02	27.60	27.84
267	NASDAQ	VTWO	Tue, Oct 11, 2011	27.23	27.47	26.95	27.39
266	NASDAQ	VTWO	Mon, Oct 10, 2011	26.65	27.14	26.59	27.23
265	NASDAQ	VTWO	Fri, Oct 7, 2011	26.83	26.87	26.07	26.08
264	NASDAQ	VTWO	Thu, Oct 6, 2011	26.16	26.80	25.98	26.78
263	NASDAQ	VTWO	Wed, Oct 5, 2011	25.79	26.29	25.46	26.15
262	NASDAQ	VTWO	Tue, Oct 4, 2011	24.22	25.84	23.91	25.78
261	NASDAQ	VTWO	Mon, Oct 3, 2011	25.39	25.62	24.21	24.23
260	NASDAQ	VTWO	Fri, Sep 30, 2011	25.96	26.24	25.60	25.60
259	NASDAQ	VTWO	Thu, Sep 29, 2011	25.91	26.61	25.65	26.34
258	NASDAQ	VTWO	Wed, Sep 28, 2011	27.03	27.07	25.91	25.91
257	NASDAQ	VTWO	Tue, Sep 27, 2011	27.00	27.53	26.93	27.02
256	NASDAQ	VTWO	Mon, Sep 26, 2011	26.18	26.20	25.72	26.44
255	NASDAQ	VTWO	Fri, Sep 23, 2011	25.61	25.88	25.57	25.92
254	NASDAQ	VTWO	Thu, Sep 22, 2011	25.50	26.05	25.21	25.55
253	NASDAQ	VTWO	Wed, Sep 21, 2011	27.36	27.47	26.40	26.39
252	NASDAQ	VTWO	Tue, Sep 20, 2011	27.89	28.24	27.55	27.40
251	NASDAQ	VTWO	Mon, Sep 19, 2011	28.35	28.36	27.58	27.88
250	NASDAQ	VTWO	Fri, Sep 16, 2011	28.42	28.52	28.21	28.36
249	NASDAQ	VTWO	Thu, Sep 15, 2011	27.95	28.32	27.81	28.32
248	NASDAQ	VTWO	Wed, Sep 14, 2011	27.46	28.29	27.22	27.95
247	NASDAQ	VTWO	Tue, Sep 13, 2011	26.99	27.53	26.95	27.46
246	NASDAQ	VTWO	Mon, Sep 12, 2011	26.75	27.01	26.39	26.98
245	NASDAQ	VTWO	Fri, Sep 9, 2011	27.28	27.28	26.54	26.75
244	NASDAQ	VTWO	Thu, Sep 8, 2011	28.15	28.26	27.47	27.58
243	NASDAQ	VTWO	Wed, Sep 7, 2011	27.50	28.12	27.45	28.15
242	NASDAQ	VTWO	Tue, Sep 6, 2011	26.31	26.97	26.31	27.01
241	NASDAQ	VTWO	Fri, Sep 2, 2011	27.54	27.73	27.04	27.11
240	NASDAQ	VTWO	Thu, Sep 1, 2011	28.77	29.19	28.13	28.12
239	NASDAQ	VTWO	Wed, Aug 31, 2011	28.88	29.26	28.56	28.83
238	NASDAQ	VTWO	Tue, Aug 30, 2011	28.75	29.03	28.28	28.88
237	NASDAQ	VTWO	Mon, Aug 29, 2011	27.44	28.75	27.44	28.74
236	NASDAQ	VTWO	Fri, Aug 26, 2011	26.63	27.42	26.42	27.46
235	NASDAQ	VTWO	Thu, Aug 25, 2011	27.66	27.66	26.82	26.75
234	NASDAQ	VTWO	Wed, Aug 24, 2011	27.09	27.54	26.82	27.46
233	NASDAQ	VTWO	Tue, Aug 23, 2011	25.83	27.09	25.78	27.09
232	NASDAQ	VTWO	Mon, Aug 22, 2011	25.85	26.45	25.65	25.83
231	NASDAQ	VTWO	Fri, Aug 19, 2011	26.28	26.68	25.81	25.85
230	NASDAQ	VTWO	Thu, Aug 18, 2011	27.92	27.92	26.11	26.27
229	NASDAQ	VTWO	Wed, Aug 17, 2011	28.19	28.20	27.74	27.92
228	NASDAQ	VTWO	Tue, Aug 16, 2011	28.49	28.49	27.69	27.94
227	NASDAQ	VTWO	Mon, Aug 15, 2011	28.01	28.48	27.97	28.50
226	NASDAQ	VTWO	Fri, Aug 12, 2011	27.84	27.88	27.32	27.66
225	NASDAQ	VTWO	Thu, Aug 11, 2011	26.71	27.51	26.24	27.59
224	NASDAQ	VTWO	Wed, Aug 10, 2011	27.59	27.59	26.13	26.17
223	NASDAQ	VTWO	Tue, Aug 9, 2011	25.80	27.60	25.24	27.59
222	NASDAQ	VTWO	Mon, Aug 8, 2011	27.38	27.94	25.89	25.80
221	NASDAQ	VTWO	Fri, Aug 5, 2011	28.81	29.16	27.69	28.33
220	NASDAQ	VTWO	Thu, Aug 4, 2011	30.62	30.62	28.72	28.80
219	NASDAQ	VTWO	Wed, Aug 3, 2011	30.39	30.64	29.72	30.62
218	NASDAQ	VTWO	Tue, Aug 2, 2011	31.42	31.56	30.39	30.39
217	NASDAQ	VTWO	Mon, Aug 1, 2011	31.58	32.04	31.15	31.42
216	NASDAQ	VTWO	Fri, Jul 29, 2011	31.67	31.77	31.03	31.58
215	NASDAQ	VTWO	Thu, Jul 28, 2011	31.72	32.08	31.63	31.67
214	NASDAQ	VTWO	Wed, Jul 27, 2011	32.68	32.68	31.68	31.71
213	NASDAQ	VTWO	Tue, Jul 26, 2011	32.93	32.94	32.65	32.67
212	NASDAQ	VTWO	Mon, Jul 25, 2011	33.35	33.35	32.89	32.93
211	NASDAQ	VTWO	Fri, Jul 22, 2011	33.32	33.41	33.13	33.34
210	NASDAQ	VTWO	Thu, Jul 21, 2011	32.97	33.40	32.97	33.32
209	NASDAQ	VTWO	Wed, Jul 20, 2011	33.06	33.11	32.82	32.97
208	NASDAQ	VTWO	Tue, Jul 19, 2011	32.32	33.06	32.32	33.06
207	NASDAQ	VTWO	Mon, Jul 18, 2011	32.83	32.83	32.16	32.32
206	NASDAQ	VTWO	Fri, Jul 15, 2011	32.61	32.84	32.61	32.83
205	NASDAQ	VTWO	Thu, Jul 14, 2011	33.15	33.33	32.56	32.61
204	NASDAQ	VTWO	Wed, Jul 13, 2011	32.87	33.47	32.87	33.15
203	NASDAQ	VTWO	Tue, Jul 12, 2011	33.01	33.19	32.85	32.87
202	NASDAQ	VTWO	Mon, Jul 11, 2011	33.76	33.76	32.96	33.01
201	NASDAQ	VTWO	Fri, Jul 8, 2011	33.98	33.98	33.46	33.76
200	NASDAQ	VTWO	Thu, Jul 7, 2011	33.47	34.07	33.47	33.98
199	NASDAQ	VTWO	Wed, Jul 6, 2011	33.33	33.49	33.17	33.47
198	NASDAQ	VTWO	Tue, Jul 5, 2011	33.26	33.36	33.14	33.33
197	NASDAQ	VTWO	Fri, Jul 1, 2011	32.76	33.30	32.69	33.26
196	NASDAQ	VTWO	Thu, Jun 30, 2011	32.47	32.82	32.47	32.77
195	NASDAQ	VTWO	Wed, Jun 29, 2011	32.36	32.57	32.03	32.47
194	NASDAQ	VTWO	Tue, Jun 28, 2011	31.88	32.36	31.88	32.36
193	NASDAQ	VTWO	Mon, Jun 27, 2011	31.61	31.88	31.43	31.86
192	NASDAQ	VTWO	Fri, Jun 24, 2011	31.77	31.88	31.47	31.57
191	NASDAQ	VTWO	Thu, Jun 23, 2011	31.65	31.80	31.00	31.77
190	NASDAQ	VTWO	Wed, Jun 22, 2011	31.91	32.05	31.65	31.65
189	NASDAQ	VTWO	Tue, Jun 21, 2011	31.20	31.92	31.20	31.91
188	NASDAQ	VTWO	Mon, Jun 20, 2011	30.93	31.30	30.82	31.20
187	NASDAQ	VTWO	Fri, Jun 17, 2011	30.92	31.26	30.80	30.92
186	NASDAQ	VTWO	Thu, Jun 16, 2011	30.84	31.16	30.57	30.92
185	NASDAQ	VTWO	Wed, Jun 15, 2011	31.41	31.41	30.75	30.84
184	NASDAQ	VTWO	Tue, Jun 14, 2011	30.74	31.48	30.74	31.41
183	NASDAQ	VTWO	Mon, Jun 13, 2011	30.83	31.09	30.60	30.74
182	NASDAQ	VTWO	Fri, Jun 10, 2011	31.15	31.19	30.71	30.82
181	NASDAQ	VTWO	Thu, Jun 9, 2011	31.16	31.50	31.16	31.35
180	NASDAQ	VTWO	Wed, Jun 8, 2011	31.53	31.53	31.14	31.16
179	NASDAQ	VTWO	Tue, Jun 7, 2011	31.44	31.79	31.44	31.53
178	NASDAQ	VTWO	Mon, Jun 6, 2011	31.95	32.02	31.44	31.45
177	NASDAQ	VTWO	Fri, Jun 3, 2011	32.45	32.45	31.94	31.95
176	NASDAQ	VTWO	Thu, Jun 2, 2011	32.47	32.67	32.29	32.44
175	NASDAQ	VTWO	Wed, Jun 1, 2011	33.48	33.48	32.47	32.48
174	NASDAQ	VTWO	Tue, May 31, 2011	33.45	33.51	33.13	33.54
173	NASDAQ	VTWO	Fri, May 27, 2011	33.00	33.17	32.92	33.06
172	NASDAQ	VTWO	Thu, May 26, 2011	32.30	32.85	32.30	32.84
171	NASDAQ	VTWO	Wed, May 25, 2011	32.03	32.52	31.94	32.45
170	NASDAQ	VTWO	Tue, May 24, 2011	32.18	32.40	31.99	32.03
169	NASDAQ	VTWO	Mon, May 23, 2011	32.77	32.77	32.18	32.18
168	NASDAQ	VTWO	Fri, May 20, 2011	32.91	32.93	32.55	32.83
167	NASDAQ	VTWO	Thu, May 19, 2011	33.16	33.18	32.75	33.03
166	NASDAQ	VTWO	Wed, May 18, 2011	32.48	32.93	32.46	32.82
165	NASDAQ	VTWO	Tue, May 17, 2011	32.28	32.53	32.26	32.44
164	NASDAQ	VTWO	Mon, May 16, 2011	32.88	33.12	32.51	32.51
163	NASDAQ	VTWO	Fri, May 13, 2011	33.52	33.58	32.97	33.03
162	NASDAQ	VTWO	Thu, May 12, 2011	33.02	33.57	32.89	33.44
161	NASDAQ	VTWO	Wed, May 11, 2011	33.69	33.74	33.06	33.24
160	NASDAQ	VTWO	Tue, May 10, 2011	33.46	33.79	33.45	33.79
159	NASDAQ	VTWO	Mon, May 9, 2011	32.90	33.34	32.84	33.26
158	NASDAQ	VTWO	Fri, May 6, 2011	33.13	33.33	32.83	32.91
157	NASDAQ	VTWO	Thu, May 5, 2011	32.70	33.23	32.59	32.83
156	NASDAQ	VTWO	Wed, May 4, 2011	33.37	33.37	32.73	32.92
155	NASDAQ	VTWO	Tue, May 3, 2011	33.71	33.78	33.14	33.31
154	NASDAQ	VTWO	Mon, May 2, 2011	34.28	34.29	33.72	33.76
153	NASDAQ	VTWO	Fri, Apr 29, 2011	34.08	34.27	33.98	34.17
152	NASDAQ	VTWO	Thu, Apr 28, 2011	33.86	34.04	33.85	34.04
151	NASDAQ	VTWO	Wed, Apr 27, 2011	33.71	33.91	33.58	33.88
150	NASDAQ	VTWO	Tue, Apr 26, 2011	33.38	33.85	33.38	33.68
149	NASDAQ	VTWO	Mon, Apr 25, 2011	33.40	33.42	33.14	33.35
148	NASDAQ	VTWO	Thu, Apr 21, 2011	33.35	33.40	33.12	33.39
147	NASDAQ	VTWO	Wed, Apr 20, 2011	33.00	33.16	32.94	33.16
146	NASDAQ	VTWO	Tue, Apr 19, 2011	32.59	32.70	32.32	32.50
145	NASDAQ	VTWO	Mon, Apr 18, 2011	32.53	32.52	32.28	32.44
144	NASDAQ	VTWO	Fri, Apr 15, 2011	32.66	32.96	32.58	32.96
143	NASDAQ	VTWO	Thu, Apr 14, 2011	32.26	32.68	32.23	32.68
142	NASDAQ	VTWO	Wed, Apr 13, 2011	32.67	32.73	32.29	32.52
141	NASDAQ	VTWO	Tue, Apr 12, 2011	32.73	32.82	32.47	32.49
140	NASDAQ	VTWO	Mon, Apr 11, 2011	33.24	33.29	32.81	32.92
139	NASDAQ	VTWO	Fri, Apr 8, 2011	33.74	33.74	33.09	33.20
138	NASDAQ	VTWO	Thu, Apr 7, 2011	33.80	33.86	33.51	33.57
137	NASDAQ	VTWO	Wed, Apr 6, 2011	33.89	33.95	33.61	33.76
136	NASDAQ	VTWO	Tue, Apr 5, 2011	33.51	33.89	33.45	33.67
135	NASDAQ	VTWO	Mon, Apr 4, 2011	33.52	33.59	33.46	33.50
134	NASDAQ	VTWO	Fri, Apr 1, 2011	33.50	33.60	33.32	33.39
133	NASDAQ	VTWO	Thu, Mar 31, 2011	33.14	33.30	33.12	33.30
132	NASDAQ	VTWO	Wed, Mar 30, 2011	32.90	33.20	32.84	33.16
131	NASDAQ	VTWO	Tue, Mar 29, 2011	32.48	32.74	32.34	32.73
130	NASDAQ	VTWO	Mon, Mar 28, 2011	32.64	32.68	32.42	32.45
129	NASDAQ	VTWO	Fri, Mar 25, 2011	32.42	32.83	32.36	32.50
128	NASDAQ	VTWO	Thu, Mar 24, 2011	32.24	32.32	31.94	32.23
127	NASDAQ	VTWO	Wed, Mar 23, 2011	31.75	32.09	31.52	32.02
126	NASDAQ	VTWO	Tue, Mar 22, 2011	32.08	32.16	31.85	31.91
125	NASDAQ	VTWO	Mon, Mar 21, 2011	31.77	32.08	31.74	32.08
124	NASDAQ	VTWO	Fri, Mar 18, 2011	31.00	31.39	31.00	31.36
123	NASDAQ	VTWO	Thu, Mar 17, 2011	30.85	31.31	30.85	31.00
122	NASDAQ	VTWO	Wed, Mar 16, 2011	31.22	31.40	30.47	30.85
121	NASDAQ	VTWO	Tue, Mar 15, 2011	31.49	31.49	30.61	31.22
120	NASDAQ	VTWO	Mon, Mar 14, 2011	31.31	31.64	31.17	31.48
119	NASDAQ	VTWO	Fri, Mar 11, 2011	31.33	31.71	31.30	31.67
118	NASDAQ	VTWO	Thu, Mar 10, 2011	32.39	32.39	31.49	31.54
117	NASDAQ	VTWO	Wed, Mar 9, 2011	32.53	32.55	32.28	32.39
116	NASDAQ	VTWO	Tue, Mar 8, 2011	32.03	32.65	31.83	32.52
115	NASDAQ	VTWO	Mon, Mar 7, 2011	32.53	32.66	31.76	32.03
114	NASDAQ	VTWO	Fri, Mar 4, 2011	32.69	32.69	32.25	32.54
113	NASDAQ	VTWO	Thu, Mar 3, 2011	31.98	32.73	31.98	32.69
112	NASDAQ	VTWO	Wed, Mar 2, 2011	31.82	32.09	31.71	31.97
111	NASDAQ	VTWO	Tue, Mar 1, 2011	32.47	32.56	31.74	31.82
110	NASDAQ	VTWO	Mon, Feb 28, 2011	32.41	32.66	32.23	32.47
109	NASDAQ	VTWO	Fri, Feb 25, 2011	31.71	32.41	31.71	32.41
108	NASDAQ	VTWO	Thu, Feb 24, 2011	31.52	31.82	31.35	31.70
107	NASDAQ	VTWO	Wed, Feb 23, 2011	32.04	32.11	31.32	31.52
106	NASDAQ	VTWO	Tue, Feb 22, 2011	32.91	32.91	32.03	32.05
105	NASDAQ	VTWO	Fri, Feb 18, 2011	32.88	33.03	32.80	32.91
104	NASDAQ	VTWO	Thu, Feb 17, 2011	32.61	32.93	32.61	32.88
103	NASDAQ	VTWO	Wed, Feb 16, 2011	32.33	32.67	32.33	32.66
102	NASDAQ	VTWO	Tue, Feb 15, 2011	32.56	32.56	32.30	32.33
101	NASDAQ	VTWO	Mon, Feb 14, 2011	32.41	32.54	32.39	32.56
100	NASDAQ	VTWO	Fri, Feb 11, 2011	32.04	32.41	31.92	32.41
99	NASDAQ	VTWO	Thu, Feb 10, 2011	31.72	32.06	31.68	32.03
98	NASDAQ	VTWO	Wed, Feb 9, 2011	31.91	31.98	31.79	31.89
97	NASDAQ	VTWO	Tue, Feb 8, 2011	31.86	32.07	31.74	32.07
96	NASDAQ	VTWO	Mon, Feb 7, 2011	31.62	32.00	31.61	31.86
95	NASDAQ	VTWO	Fri, Feb 4, 2011	31.47	31.56	31.31	31.53
94	NASDAQ	VTWO	Thu, Feb 3, 2011	31.37	31.49	31.04	31.47
93	NASDAQ	VTWO	Wed, Feb 2, 2011	31.47	31.58	31.34	31.37
92	NASDAQ	VTWO	Tue, Feb 1, 2011	30.78	31.54	30.78	31.47
91	NASDAQ	VTWO	Mon, Jan 31, 2011	30.73	30.87	30.66	30.78
90	NASDAQ	VTWO	Fri, Jan 28, 2011	31.34	31.36	30.55	30.55
89	NASDAQ	VTWO	Thu, Jan 27, 2011	31.27	31.42	31.11	31.33
88	NASDAQ	VTWO	Wed, Jan 26, 2011	30.72	31.27	30.72	31.27
87	NASDAQ	VTWO	Tue, Jan 25, 2011	30.63	30.74	30.44	30.72
86	NASDAQ	VTWO	Mon, Jan 24, 2011	30.45	30.78	30.43	30.69
85	NASDAQ	VTWO	Fri, Jan 21, 2011	30.65	30.85	30.45	30.45
84	NASDAQ	VTWO	Thu, Jan 20, 2011	30.83	30.84	30.54	30.64
83	NASDAQ	VTWO	Wed, Jan 19, 2011	31.83	31.83	30.99	31.03
82	NASDAQ	VTWO	Tue, Jan 18, 2011	31.80	31.81	31.54	31.79
81	NASDAQ	VTWO	Fri, Jan 14, 2011	31.54	31.82	31.47	31.81
80	NASDAQ	VTWO	Thu, Jan 13, 2011	31.56	31.64	31.42	31.53
79	NASDAQ	VTWO	Wed, Jan 12, 2011	31.30	31.61	31.30	31.57
78	NASDAQ	VTWO	Tue, Jan 11, 2011	31.18	31.42	31.15	31.30
77	NASDAQ	VTWO	Mon, Jan 10, 2011	30.97	31.27	30.65	31.18
76	NASDAQ	VTWO	Fri, Jan 7, 2011	31.17	31.30	30.61	31.03
75	NASDAQ	VTWO	Thu, Jan 6, 2011	31.21	31.36	31.06	31.17
74	NASDAQ	VTWO	Wed, Jan 5, 2011	30.89	31.30	30.85	31.31
73	NASDAQ	VTWO	Tue, Jan 4, 2011	31.45	31.55	30.65	30.95
72	NASDAQ	VTWO	Mon, Jan 3, 2011	30.86	31.54	30.86	31.45
71	NASDAQ	VTWO	Fri, Dec 31, 2010	31.10	31.11	30.86	30.86
70	NASDAQ	VTWO	Thu, Dec 30, 2010	31.12	31.23	31.10	31.10
69	NASDAQ	VTWO	Wed, Dec 29, 2010	31.09	31.18	31.09	31.12
68	NASDAQ	VTWO	Tue, Dec 28, 2010	31.19	31.22	31.02	31.07
67	NASDAQ	VTWO	Mon, Dec 27, 2010	30.98	31.21	30.91	31.30
66	NASDAQ	VTWO	Thu, Dec 23, 2010	31.23	31.30	31.14	31.17
65	NASDAQ	VTWO	Wed, Dec 22, 2010	31.23	31.34	31.19	31.23
64	NASDAQ	VTWO	Tue, Dec 21, 2010	30.90	31.23	30.90	31.23
63	NASDAQ	VTWO	Mon, Dec 20, 2010	30.80	31.05	30.77	30.91
62	NASDAQ	VTWO	Fri, Dec 17, 2010	30.68	30.79	30.53	30.79
61	NASDAQ	VTWO	Thu, Dec 16, 2010	30.45	30.65	30.45	30.68
60	NASDAQ	VTWO	Wed, Dec 15, 2010	30.49	30.75	30.34	30.35
59	NASDAQ	VTWO	Tue, Dec 14, 2010	30.58	30.63	30.45	30.48
58	NASDAQ	VTWO	Mon, Dec 13, 2010	30.89	30.89	30.51	30.49
57	NASDAQ	VTWO	Fri, Dec 10, 2010	30.37	30.69	30.31	30.68
56	NASDAQ	VTWO	Thu, Dec 9, 2010	30.17	30.36	30.16	30.32
55	NASDAQ	VTWO	Wed, Dec 8, 2010	30.19	30.33	30.11	30.17
54	NASDAQ	VTWO	Tue, Dec 7, 2010	30.05	30.43	30.05	30.19
53	NASDAQ	VTWO	Mon, Dec 6, 2010	29.87	30.10	29.78	30.05
52	NASDAQ	VTWO	Fri, Dec 3, 2010	29.67	29.92	29.48	29.87
51	NASDAQ	VTWO	Thu, Dec 2, 2010	29.35	29.67	29.35	29.67
50	NASDAQ	VTWO	Wed, Dec 1, 2010	28.71	29.38	28.71	29.35
49	NASDAQ	VTWO	Tue, Nov 30, 2010	28.90	28.90	28.50	28.71
48	NASDAQ	VTWO	Mon, Nov 29, 2010	28.79	28.91	28.43	28.90
47	NASDAQ	VTWO	Fri, Nov 26, 2010	28.90	29.05	28.89	28.93
46	NASDAQ	VTWO	Wed, Nov 24, 2010	28.60	29.04	28.60	29.08
45	NASDAQ	VTWO	Tue, Nov 23, 2010	28.72	28.72	28.23	28.42
44	NASDAQ	VTWO	Mon, Nov 22, 2010	28.60	28.76	28.33	28.72
43	NASDAQ	VTWO	Fri, Nov 19, 2010	28.46	28.63	28.25	28.60
42	NASDAQ	VTWO	Thu, Nov 18, 2010	28.37	28.59	28.37	28.46
41	NASDAQ	VTWO	Wed, Nov 17, 2010	27.84	28.00	27.80	27.94
40	NASDAQ	VTWO	Tue, Nov 16, 2010	28.42	28.42	27.69	27.84
39	NASDAQ	VTWO	Mon, Nov 15, 2010	28.39	28.70	28.39	28.42
38	NASDAQ	VTWO	Fri, Nov 12, 2010	28.88	28.88	28.37	28.39
37	NASDAQ	VTWO	Thu, Nov 11, 2010	29.00	29.00	28.60	28.87
36	NASDAQ	VTWO	Wed, Nov 10, 2010	28.66	29.01	28.48	29.01
35	NASDAQ	VTWO	Tue, Nov 9, 2010	29.03	29.11	28.49	28.60
34	NASDAQ	VTWO	Mon, Nov 8, 2010	29.06	29.11	28.87	29.07
33	NASDAQ	VTWO	Fri, Nov 5, 2010	28.93	29.14	28.90	29.06
32	NASDAQ	VTWO	Thu, Nov 4, 2010	28.74	28.93	28.69	28.94
31	NASDAQ	VTWO	Wed, Nov 3, 2010	28.12	28.21	27.84	28.21
30	NASDAQ	VTWO	Tue, Nov 2, 2010	27.55	28.12	27.55	28.12
29	NASDAQ	VTWO	Mon, Nov 1, 2010	27.88	28.03	27.35	27.55
28	NASDAQ	VTWO	Fri, Oct 29, 2010	27.65	27.83	27.58	27.74
27	NASDAQ	VTWO	Thu, Oct 28, 2010	27.86	27.86	27.55	27.65
26	NASDAQ	VTWO	Wed, Oct 27, 2010	27.88	27.88	27.46	27.77
25	NASDAQ	VTWO	Tue, Oct 26, 2010	28.02	28.02	27.85	27.88
24	NASDAQ	VTWO	Mon, Oct 25, 2010	28.14	28.18	27.89	27.92
23	NASDAQ	VTWO	Fri, Oct 22, 2010	27.60	27.69	27.60	27.74
22	NASDAQ	VTWO	Thu, Oct 21, 2010	27.83	27.83	27.25	27.53
21	NASDAQ	VTWO	Wed, Oct 20, 2010	27.37	27.82	27.37	27.69
20	NASDAQ	VTWO	Tue, Oct 19, 2010	28.00	28.00	27.21	27.37
19	NASDAQ	VTWO	Mon, Oct 18, 2010	27.76	27.94	27.72	28.00
18	NASDAQ	VTWO	Fri, Oct 15, 2010	27.79	28.05	27.59	27.73
17	NASDAQ	VTWO	Thu, Oct 14, 2010	27.90	27.94	27.64	27.79
16	NASDAQ	VTWO	Wed, Oct 13, 2010	27.45	28.02	27.45	27.86
15	NASDAQ	VTWO	Tue, Oct 12, 2010	27.34	27.51	27.02	27.44
14	NASDAQ	VTWO	Mon, Oct 11, 2010	27.34	27.42	27.34	27.34
13	NASDAQ	VTWO	Fri, Oct 8, 2010	26.98	27.45	26.90	27.36
12	NASDAQ	VTWO	Thu, Oct 7, 2010	27.02	27.18	26.82	26.98
11	NASDAQ	VTWO	Wed, Oct 6, 2010	27.17	27.18	26.91	27.02
10	NASDAQ	VTWO	Tue, Oct 5, 2010	26.39	27.18	26.39	27.17
9	NASDAQ	VTWO	Mon, Oct 4, 2010	26.78	26.80	26.25	26.39
8	NASDAQ	VTWO	Fri, Oct 1, 2010	26.89	26.89	26.56	26.78
7	NASDAQ	VTWO	Thu, Sep 30, 2010	26.87	26.97	26.41	26.65
6	NASDAQ	VTWO	Wed, Sep 29, 2010	26.57	26.76	26.48	26.71
5	NASDAQ	VTWO	Tue, Sep 28, 2010	26.34	26.64	25.98	26.62
4	NASDAQ	VTWO	Mon, Sep 27, 2010	26.44	26.46	26.25	26.33
3	NASDAQ	VTWO	Fri, Sep 24, 2010	25.95	26.36	25.91	26.44
2	NASDAQ	VTWO	Thu, Sep 23, 2010	25.87	26.05	25.52	25.56
1	NASDAQ	VTWO	Wed, Sep 22, 2010	26.25	26.26	25.82	25.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Russell 2000 ETF NASDAQ:VTWO 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