Vanguard Growth ETF AMEX:VUG Historical Prices

Below are the 5056 trading days of historical prices for VUG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5056	AMEX	VUG	Tue, Mar 5, 2024	339.73	339.73	334.69	336.56
5055	AMEX	VUG	Mon, Mar 4, 2024	343.04	343.64	341.78	342.04
5054	AMEX	VUG	Fri, Mar 1, 2024	340.16	343.81	340.16	343.57
5053	AMEX	VUG	Thu, Feb 29, 2024	338.96	340.73	336.69	340.03
5052	AMEX	VUG	Wed, Feb 28, 2024	337.05	338.30	336.33	337.53
5051	AMEX	VUG	Tue, Feb 27, 2024	338.19	338.69	336.27	338.50
5050	AMEX	VUG	Mon, Feb 26, 2024	339.41	340.07	337.80	337.92
5049	AMEX	VUG	Fri, Feb 23, 2024	340.93	341.89	337.76	338.84
5048	AMEX	VUG	Thu, Feb 22, 2024	335.77	339.83	335.50	339.44
5047	AMEX	VUG	Wed, Feb 21, 2024	327.37	328.93	326.05	328.93
5046	AMEX	VUG	Tue, Feb 20, 2024	331.56	332.24	327.21	329.79
5045	AMEX	VUG	Fri, Feb 16, 2024	336.02	336.45	332.70	333.24
5044	AMEX	VUG	Thu, Feb 15, 2024	334.63	335.67	333.03	335.64
5043	AMEX	VUG	Wed, Feb 14, 2024	333.38	335.33	331.50	335.14
5042	AMEX	VUG	Tue, Feb 13, 2024	328.99	333.07	328.50	330.79
5041	AMEX	VUG	Mon, Feb 12, 2024	337.61	338.68	334.97	335.74
5040	AMEX	VUG	Fri, Feb 9, 2024	335.52	338.17	334.92	337.68
5039	AMEX	VUG	Thu, Feb 8, 2024	333.45	334.44	333.26	333.97
5038	AMEX	VUG	Wed, Feb 7, 2024	330.97	333.68	330.71	333.41
5037	AMEX	VUG	Tue, Feb 6, 2024	329.80	330.20	326.95	329.14
5036	AMEX	VUG	Mon, Feb 5, 2024	329.68	329.98	326.59	329.04
5035	AMEX	VUG	Fri, Feb 2, 2024	323.87	330.12	323.42	329.25
5034	AMEX	VUG	Thu, Feb 1, 2024	319.86	322.76	319.50	322.76
5033	AMEX	VUG	Wed, Jan 31, 2024	321.53	322.91	317.59	317.59
5032	AMEX	VUG	Tue, Jan 30, 2024	326.33	326.76	324.36	324.60
5031	AMEX	VUG	Mon, Jan 29, 2024	323.18	326.66	322.77	326.66
5030	AMEX	VUG	Fri, Jan 26, 2024	322.77	324.34	322.20	322.82
5029	AMEX	VUG	Thu, Jan 25, 2024	323.72	324.91	321.49	323.42
5028	AMEX	VUG	Wed, Jan 24, 2024	323.72	325.70	322.47	322.66
5027	AMEX	VUG	Tue, Jan 23, 2024	321.16	321.52	319.73	321.49
5026	AMEX	VUG	Mon, Jan 22, 2024	321.48	322.55	320.20	320.49
5025	AMEX	VUG	Fri, Jan 19, 2024	316.67	320.03	315.74	319.98
5024	AMEX	VUG	Thu, Jan 18, 2024	313.45	315.33	312.19	315.12
5023	AMEX	VUG	Wed, Jan 17, 2024	310.04	311.05	307.85	310.98
5022	AMEX	VUG	Tue, Jan 16, 2024	311.87	313.60	310.75	312.36
5021	AMEX	VUG	Fri, Jan 12, 2024	312.93	313.85	311.72	312.77
5020	AMEX	VUG	Thu, Jan 11, 2024	313.20	314.26	308.92	312.52
5019	AMEX	VUG	Wed, Jan 10, 2024	308.92	312.45	308.91	311.74
5018	AMEX	VUG	Tue, Jan 9, 2024	306.15	309.27	305.59	308.42
5017	AMEX	VUG	Mon, Jan 8, 2024	302.34	307.90	302.34	307.75
5016	AMEX	VUG	Fri, Jan 5, 2024	301.32	303.40	300.28	301.39
5015	AMEX	VUG	Thu, Jan 4, 2024	301.70	303.77	300.92	301.05
5014	AMEX	VUG	Wed, Jan 3, 2024	303.43	304.47	302.17	302.49
5013	AMEX	VUG	Tue, Jan 2, 2024	308.37	308.44	303.63	305.58
5012	AMEX	VUG	Fri, Dec 29, 2023	311.95	312.68	309.49	310.88
5011	AMEX	VUG	Thu, Dec 28, 2023	312.54	313.19	311.93	312.16
5010	AMEX	VUG	Wed, Dec 27, 2023	311.91	312.32	311.00	312.04
5009	AMEX	VUG	Tue, Dec 26, 2023	310.65	312.05	310.65	311.69
5008	AMEX	VUG	Fri, Dec 22, 2023	311.09	311.70	309.19	310.58
5007	AMEX	VUG	Thu, Dec 21, 2023	309.98	310.76	307.98	310.61
5006	AMEX	VUG	Wed, Dec 20, 2023	311.80	313.35	307.77	307.31
5005	AMEX	VUG	Tue, Dec 19, 2023	310.73	311.98	310.58	311.98
5004	AMEX	VUG	Mon, Dec 18, 2023	308.67	311.00	308.25	310.27
5003	AMEX	VUG	Fri, Dec 15, 2023	306.40	308.76	306.40	307.91
5002	AMEX	VUG	Thu, Dec 14, 2023	308.74	309.27	304.35	307.07
5001	AMEX	VUG	Wed, Dec 13, 2023	304.51	308.11	304.10	307.52
5000	AMEX	VUG	Tue, Dec 12, 2023	301.38	304.06	300.87	304.01
4999	AMEX	VUG	Mon, Dec 11, 2023	300.38	301.84	299.77	301.84
4998	AMEX	VUG	Fri, Dec 8, 2023	299.06	302.01	299.00	301.64
4997	AMEX	VUG	Thu, Dec 7, 2023	298.47	300.45	298.08	300.19
4996	AMEX	VUG	Wed, Dec 6, 2023	299.75	300.34	296.41	296.63
4995	AMEX	VUG	Tue, Dec 5, 2023	295.63	299.04	295.51	298.24
4994	AMEX	VUG	Mon, Dec 4, 2023	296.71	297.28	294.34	296.84
4993	AMEX	VUG	Fri, Dec 1, 2023	297.88	300.13	297.01	299.62
4992	AMEX	VUG	Thu, Nov 30, 2023	299.35	299.70	296.27	298.57
4991	AMEX	VUG	Wed, Nov 29, 2023	301.18	301.67	298.59	298.75
4990	AMEX	VUG	Tue, Nov 28, 2023	297.79	299.70	297.48	299.19
4989	AMEX	VUG	Mon, Nov 27, 2023	298.15	299.75	297.73	298.46
4988	AMEX	VUG	Fri, Nov 24, 2023	298.73	299.07	297.74	298.68
4987	AMEX	VUG	Wed, Nov 22, 2023	299.13	300.69	297.97	298.94
4986	AMEX	VUG	Tue, Nov 21, 2023	297.63	298.28	296.23	297.54
4985	AMEX	VUG	Mon, Nov 20, 2023	294.90	298.99	294.90	298.44
4984	AMEX	VUG	Fri, Nov 17, 2023	295.04	295.63	293.89	295.12
4983	AMEX	VUG	Thu, Nov 16, 2023	293.82	295.50	293.61	295.37
4982	AMEX	VUG	Wed, Nov 15, 2023	295.56	295.77	293.16	294.10
4981	AMEX	VUG	Tue, Nov 14, 2023	292.89	295.14	292.85	294.10
4980	AMEX	VUG	Mon, Nov 13, 2023	287.65	289.17	286.45	288.34
4979	AMEX	VUG	Fri, Nov 10, 2023	283.98	288.64	283.64	288.48
4978	AMEX	VUG	Thu, Nov 9, 2023	285.88	286.37	282.59	282.94
4977	AMEX	VUG	Wed, Nov 8, 2023	284.82	285.55	283.38	285.21
4976	AMEX	VUG	Tue, Nov 7, 2023	282.14	284.84	281.48	284.11
4975	AMEX	VUG	Mon, Nov 6, 2023	280.47	281.55	279.51	281.49
4974	AMEX	VUG	Fri, Nov 3, 2023	277.69	280.75	277.52	279.89
4973	AMEX	VUG	Thu, Nov 2, 2023	274.81	277.05	274.59	276.89
4972	AMEX	VUG	Wed, Nov 1, 2023	267.91	271.88	267.89	271.64
4971	AMEX	VUG	Tue, Oct 31, 2023	266.48	267.72	264.56	267.51
4970	AMEX	VUG	Mon, Oct 30, 2023	264.63	266.86	263.79	266.05
4969	AMEX	VUG	Fri, Oct 27, 2023	263.70	265.16	261.46	262.47
4968	AMEX	VUG	Thu, Oct 26, 2023	266.01	266.54	260.65	261.54
4967	AMEX	VUG	Wed, Oct 25, 2023	270.87	271.27	266.40	266.78
4966	AMEX	VUG	Tue, Oct 24, 2023	272.01	273.63	270.41	272.95
4965	AMEX	VUG	Mon, Oct 23, 2023	268.45	273.15	267.09	270.63
4964	AMEX	VUG	Fri, Oct 20, 2023	273.54	273.82	269.57	269.78
4963	AMEX	VUG	Thu, Oct 19, 2023	277.00	278.27	273.28	273.92
4962	AMEX	VUG	Wed, Oct 18, 2023	278.57	280.10	275.29	276.18
4961	AMEX	VUG	Tue, Oct 17, 2023	278.41	282.04	277.34	280.64
4960	AMEX	VUG	Mon, Oct 16, 2023	279.06	282.08	278.94	281.38
4959	AMEX	VUG	Fri, Oct 13, 2023	281.88	282.45	277.11	278.19
4958	AMEX	VUG	Thu, Oct 12, 2023	282.97	284.38	279.73	281.33
4957	AMEX	VUG	Wed, Oct 11, 2023	281.58	282.95	280.57	282.71
4956	AMEX	VUG	Tue, Oct 10, 2023	279.49	282.73	279.13	280.50
4955	AMEX	VUG	Mon, Oct 9, 2023	275.98	279.79	274.99	279.18
4954	AMEX	VUG	Fri, Oct 6, 2023	271.29	278.90	271.08	277.93
4953	AMEX	VUG	Thu, Oct 5, 2023	272.82	273.78	270.33	273.30
4952	AMEX	VUG	Wed, Oct 4, 2023	269.91	273.64	269.86	273.12
4951	AMEX	VUG	Tue, Oct 3, 2023	272.73	274.00	268.36	269.37
4950	AMEX	VUG	Mon, Oct 2, 2023	272.01	275.42	271.80	274.45
4949	AMEX	VUG	Fri, Sep 29, 2023	274.88	275.68	271.40	272.31
4948	AMEX	VUG	Thu, Sep 28, 2023	269.09	273.37	268.56	272.04
4947	AMEX	VUG	Wed, Sep 27, 2023	270.50	271.25	267.28	269.95
4946	AMEX	VUG	Tue, Sep 26, 2023	272.20	272.52	268.86	269.56
4945	AMEX	VUG	Mon, Sep 25, 2023	271.79	274.12	271.29	274.12
4944	AMEX	VUG	Fri, Sep 22, 2023	274.33	275.72	272.33	272.62
4943	AMEX	VUG	Thu, Sep 21, 2023	275.83	276.34	272.82	272.99
4942	AMEX	VUG	Wed, Sep 20, 2023	283.96	284.02	278.77	278.45
4941	AMEX	VUG	Tue, Sep 19, 2023	282.62	283.47	280.80	283.12
4940	AMEX	VUG	Mon, Sep 18, 2023	282.68	284.47	282.50	283.59
4939	AMEX	VUG	Fri, Sep 15, 2023	287.23	287.48	283.06	283.46
4938	AMEX	VUG	Thu, Sep 14, 2023	287.52	288.74	285.93	288.14
4937	AMEX	VUG	Wed, Sep 13, 2023	285.34	287.47	284.71	286.41
4936	AMEX	VUG	Tue, Sep 12, 2023	287.68	288.22	285.29	285.65
4935	AMEX	VUG	Mon, Sep 11, 2023	287.89	289.07	286.47	288.80
4934	AMEX	VUG	Fri, Sep 8, 2023	285.41	287.29	285.03	285.65
4933	AMEX	VUG	Thu, Sep 7, 2023	283.40	286.00	282.88	285.45
4932	AMEX	VUG	Wed, Sep 6, 2023	289.09	289.32	285.42	286.96
4931	AMEX	VUG	Tue, Sep 5, 2023	289.11	290.72	288.14	289.63
4930	AMEX	VUG	Fri, Sep 1, 2023	291.41	291.74	288.44	289.58
4929	AMEX	VUG	Thu, Aug 31, 2023	289.29	290.87	288.79	289.28
4928	AMEX	VUG	Wed, Aug 30, 2023	287.42	289.31	286.78	288.88
4927	AMEX	VUG	Tue, Aug 29, 2023	281.09	287.31	281.03	287.01
4926	AMEX	VUG	Mon, Aug 28, 2023	281.23	282.04	279.83	281.58
4925	AMEX	VUG	Fri, Aug 25, 2023	278.03	280.63	275.45	279.55
4924	AMEX	VUG	Thu, Aug 24, 2023	284.70	285.32	277.15	277.39
4923	AMEX	VUG	Wed, Aug 23, 2023	279.08	283.38	279.08	282.57
4922	AMEX	VUG	Tue, Aug 22, 2023	280.23	280.28	277.82	278.45
4921	AMEX	VUG	Mon, Aug 21, 2023	275.77	278.81	275.11	278.37
4920	AMEX	VUG	Fri, Aug 18, 2023	272.24	275.50	271.83	274.65
4919	AMEX	VUG	Thu, Aug 17, 2023	278.80	279.09	274.51	275.02
4918	AMEX	VUG	Wed, Aug 16, 2023	279.90	281.14	277.90	277.96
4917	AMEX	VUG	Tue, Aug 15, 2023	282.06	283.10	279.91	280.30
4916	AMEX	VUG	Mon, Aug 14, 2023	279.76	283.18	279.00	283.13
4915	AMEX	VUG	Fri, Aug 11, 2023	279.84	281.32	279.00	280.01
4914	AMEX	VUG	Thu, Aug 10, 2023	283.11	285.55	280.47	281.53
4913	AMEX	VUG	Wed, Aug 9, 2023	284.38	284.38	280.42	281.01
4912	AMEX	VUG	Tue, Aug 8, 2023	283.96	284.28	281.61	283.96
4911	AMEX	VUG	Mon, Aug 7, 2023	284.22	285.26	282.74	285.15
4910	AMEX	VUG	Fri, Aug 4, 2023	286.30	287.72	282.82	283.09
4909	AMEX	VUG	Thu, Aug 3, 2023	283.24	286.07	283.23	284.70
4908	AMEX	VUG	Wed, Aug 2, 2023	288.90	288.90	284.44	285.35
4907	AMEX	VUG	Tue, Aug 1, 2023	291.54	292.06	290.30	291.54
4906	AMEX	VUG	Mon, Jul 31, 2023	292.22	292.83	291.28	292.46
4905	AMEX	VUG	Fri, Jul 28, 2023	290.07	292.46	289.70	291.86
4904	AMEX	VUG	Thu, Jul 27, 2023	292.82	293.53	286.50	287.37
4903	AMEX	VUG	Wed, Jul 26, 2023	288.55	290.23	287.39	289.29
4902	AMEX	VUG	Tue, Jul 25, 2023	288.04	290.65	288.04	289.63
4901	AMEX	VUG	Mon, Jul 24, 2023	288.03	288.57	286.36	287.88
4900	AMEX	VUG	Fri, Jul 21, 2023	289.17	289.50	286.76	286.97
4899	AMEX	VUG	Thu, Jul 20, 2023	291.16	292.39	286.86	287.57
4898	AMEX	VUG	Wed, Jul 19, 2023	294.52	295.07	292.47	293.28
4897	AMEX	VUG	Tue, Jul 18, 2023	290.77	294.37	289.40	293.50
4896	AMEX	VUG	Mon, Jul 17, 2023	289.85	291.87	289.50	291.16
4895	AMEX	VUG	Fri, Jul 14, 2023	289.50	291.53	288.65	289.21
4894	AMEX	VUG	Thu, Jul 13, 2023	287.29	289.50	286.62	288.96
4893	AMEX	VUG	Wed, Jul 12, 2023	284.44	285.95	283.43	284.97
4892	AMEX	VUG	Tue, Jul 11, 2023	280.68	281.91	279.22	281.61
4891	AMEX	VUG	Mon, Jul 10, 2023	279.28	280.38	278.06	280.13
4890	AMEX	VUG	Fri, Jul 7, 2023	280.52	283.00	279.96	280.14
4889	AMEX	VUG	Thu, Jul 6, 2023	280.17	281.30	278.87	281.06
4888	AMEX	VUG	Wed, Jul 5, 2023	281.70	283.81	281.31	283.12
4887	AMEX	VUG	Mon, Jul 3, 2023	283.10	283.48	282.19	282.98
4886	AMEX	VUG	Fri, Jun 30, 2023	281.44	283.53	281.20	282.96
4885	AMEX	VUG	Thu, Jun 29, 2023	278.64	279.33	277.63	278.89
4884	AMEX	VUG	Wed, Jun 28, 2023	276.93	279.91	276.55	278.78
4883	AMEX	VUG	Tue, Jun 27, 2023	274.82	278.40	274.38	277.82
4882	AMEX	VUG	Mon, Jun 26, 2023	276.09	278.10	273.47	273.55
4881	AMEX	VUG	Fri, Jun 23, 2023	275.94	278.10	275.20	276.67
4880	AMEX	VUG	Thu, Jun 22, 2023	275.41	279.25	275.19	278.81
4879	AMEX	VUG	Wed, Jun 21, 2023	278.59	278.90	275.47	276.43
4878	AMEX	VUG	Tue, Jun 20, 2023	278.67	280.11	277.21	279.39
4877	AMEX	VUG	Fri, Jun 16, 2023	283.65	283.65	279.71	279.90
4876	AMEX	VUG	Thu, Jun 15, 2023	277.04	282.76	276.74	281.67
4875	AMEX	VUG	Wed, Jun 14, 2023	276.71	278.73	274.83	277.97
4874	AMEX	VUG	Tue, Jun 13, 2023	276.43	277.22	274.45	276.64
4873	AMEX	VUG	Mon, Jun 12, 2023	271.86	274.78	271.25	274.70
4872	AMEX	VUG	Fri, Jun 9, 2023	271.04	272.95	269.98	270.81
4871	AMEX	VUG	Thu, Jun 8, 2023	267.37	270.38	267.30	269.98
4870	AMEX	VUG	Wed, Jun 7, 2023	271.54	272.98	266.90	267.33
4869	AMEX	VUG	Tue, Jun 6, 2023	270.72	271.88	269.97	271.41
4868	AMEX	VUG	Mon, Jun 5, 2023	270.89	273.09	270.30	271.31
4867	AMEX	VUG	Fri, Jun 2, 2023	270.42	271.77	269.04	271.31
4866	AMEX	VUG	Thu, Jun 1, 2023	264.58	269.11	264.13	268.30
4865	AMEX	VUG	Wed, May 31, 2023	265.27	266.53	263.88	265.06
4864	AMEX	VUG	Tue, May 30, 2023	268.40	269.07	265.56	266.63
4863	AMEX	VUG	Fri, May 26, 2023	261.36	266.33	261.30	265.68
4862	AMEX	VUG	Thu, May 25, 2023	260.83	261.80	259.00	260.77
4861	AMEX	VUG	Wed, May 24, 2023	255.73	257.02	254.65	255.99
4860	AMEX	VUG	Tue, May 23, 2023	259.84	260.77	256.92	257.40
4859	AMEX	VUG	Mon, May 22, 2023	260.50	262.28	260.50	261.44
4858	AMEX	VUG	Fri, May 19, 2023	261.63	262.01	260.00	260.74
4857	AMEX	VUG	Thu, May 18, 2023	257.90	261.73	257.89	261.52
4856	AMEX	VUG	Wed, May 17, 2023	255.15	257.75	254.31	257.43
4855	AMEX	VUG	Tue, May 16, 2023	253.89	255.34	253.78	254.26
4854	AMEX	VUG	Mon, May 15, 2023	253.97	254.81	252.83	254.64
4853	AMEX	VUG	Fri, May 12, 2023	255.03	255.25	252.08	253.66
4852	AMEX	VUG	Thu, May 11, 2023	254.49	254.88	252.91	254.49
4851	AMEX	VUG	Wed, May 10, 2023	253.64	254.95	251.66	254.30
4850	AMEX	VUG	Tue, May 9, 2023	251.75	252.43	251.48	251.67
4849	AMEX	VUG	Mon, May 8, 2023	252.09	252.97	251.44	252.81
4848	AMEX	VUG	Fri, May 5, 2023	248.99	252.84	248.99	252.09
4847	AMEX	VUG	Thu, May 4, 2023	247.65	248.33	246.28	246.95
4846	AMEX	VUG	Wed, May 3, 2023	249.49	252.10	248.05	248.18
4845	AMEX	VUG	Tue, May 2, 2023	251.56	251.76	247.97	249.50
4844	AMEX	VUG	Mon, May 1, 2023	251.82	252.85	251.24	251.67
4843	AMEX	VUG	Fri, Apr 28, 2023	249.53	252.07	249.00	252.03
4842	AMEX	VUG	Thu, Apr 27, 2023	246.30	250.38	246.26	250.10
4841	AMEX	VUG	Wed, Apr 26, 2023	245.30	246.70	243.76	244.25
4840	AMEX	VUG	Tue, Apr 25, 2023	246.99	247.27	242.98	243.06
4839	AMEX	VUG	Mon, Apr 24, 2023	248.53	249.37	246.53	248.21
4838	AMEX	VUG	Fri, Apr 21, 2023	248.31	249.01	247.06	248.53
4837	AMEX	VUG	Thu, Apr 20, 2023	247.50	250.01	247.16	248.20
4836	AMEX	VUG	Wed, Apr 19, 2023	248.11	250.46	247.86	249.78
4835	AMEX	VUG	Tue, Apr 18, 2023	250.88	251.21	248.77	249.58
4834	AMEX	VUG	Mon, Apr 17, 2023	248.52	249.44	247.34	249.33
4833	AMEX	VUG	Fri, Apr 14, 2023	248.35	250.35	246.86	248.88
4832	AMEX	VUG	Thu, Apr 13, 2023	245.81	249.79	245.81	249.53
4831	AMEX	VUG	Wed, Apr 12, 2023	247.68	248.33	244.30	244.59
4830	AMEX	VUG	Tue, Apr 11, 2023	247.00	247.21	245.52	246.10
4829	AMEX	VUG	Mon, Apr 10, 2023	245.26	247.10	243.89	247.10
4828	AMEX	VUG	Thu, Apr 6, 2023	244.54	247.49	243.41	247.35
4827	AMEX	VUG	Wed, Apr 5, 2023	247.63	247.79	244.59	245.81
4826	AMEX	VUG	Tue, Apr 4, 2023	249.64	250.54	247.63	248.47
4825	AMEX	VUG	Mon, Apr 3, 2023	247.92	249.39	247.17	249.21
4824	AMEX	VUG	Fri, Mar 31, 2023	245.59	249.63	245.40	249.44
4823	AMEX	VUG	Thu, Mar 30, 2023	244.87	245.33	243.69	245.02
4822	AMEX	VUG	Wed, Mar 29, 2023	241.70	243.31	241.02	243.07
4821	AMEX	VUG	Tue, Mar 28, 2023	239.73	239.75	237.32	238.94
4820	AMEX	VUG	Mon, Mar 27, 2023	241.65	242.63	239.29	239.94
4819	AMEX	VUG	Fri, Mar 24, 2023	239.58	241.07	237.84	241.05
4818	AMEX	VUG	Thu, Mar 23, 2023	240.73	243.89	238.39	240.40
4817	AMEX	VUG	Wed, Mar 22, 2023	242.08	245.54	238.45	238.02
4816	AMEX	VUG	Tue, Mar 21, 2023	240.02	242.47	239.12	242.12
4815	AMEX	VUG	Mon, Mar 20, 2023	237.26	238.64	235.81	238.28
4814	AMEX	VUG	Fri, Mar 17, 2023	239.13	240.45	236.10	237.56
4813	AMEX	VUG	Thu, Mar 16, 2023	232.56	239.22	231.99	238.98
4812	AMEX	VUG	Wed, Mar 15, 2023	230.69	233.57	229.14	233.24
4811	AMEX	VUG	Tue, Mar 14, 2023	231.49	233.91	230.17	233.16
4810	AMEX	VUG	Mon, Mar 13, 2023	225.19	231.05	224.00	228.18
4809	AMEX	VUG	Fri, Mar 10, 2023	230.90	231.39	225.77	226.75
4808	AMEX	VUG	Thu, Mar 9, 2023	235.45	237.49	230.33	230.86
4807	AMEX	VUG	Wed, Mar 8, 2023	234.44	235.72	233.10	235.09
4806	AMEX	VUG	Tue, Mar 7, 2023	237.39	238.12	233.79	234.26
4805	AMEX	VUG	Mon, Mar 6, 2023	237.92	240.33	237.27	237.45
4804	AMEX	VUG	Fri, Mar 3, 2023	233.68	237.22	233.38	237.19
4803	AMEX	VUG	Thu, Mar 2, 2023	228.71	232.90	228.50	232.31
4802	AMEX	VUG	Wed, Mar 1, 2023	231.70	231.92	229.38	230.08
4801	AMEX	VUG	Tue, Feb 28, 2023	231.66	233.88	231.41	231.89
4800	AMEX	VUG	Mon, Feb 27, 2023	232.92	234.05	231.58	232.15
4799	AMEX	VUG	Fri, Feb 24, 2023	230.68	231.23	229.08	230.53
4798	AMEX	VUG	Thu, Feb 23, 2023	235.24	235.50	231.25	234.54
4797	AMEX	VUG	Wed, Feb 22, 2023	233.10	234.22	231.48	232.60
4796	AMEX	VUG	Tue, Feb 21, 2023	235.13	235.83	232.36	232.43
4795	AMEX	VUG	Fri, Feb 17, 2023	238.68	239.06	235.90	238.31
4794	AMEX	VUG	Thu, Feb 16, 2023	241.10	244.03	240.24	240.34
4793	AMEX	VUG	Wed, Feb 15, 2023	241.74	245.00	241.45	244.98
4792	AMEX	VUG	Tue, Feb 14, 2023	240.72	244.12	239.21	243.02
4791	AMEX	VUG	Mon, Feb 13, 2023	239.08	242.15	238.30	241.68
4790	AMEX	VUG	Fri, Feb 10, 2023	238.00	239.30	236.30	238.13
4789	AMEX	VUG	Thu, Feb 9, 2023	245.00	245.17	238.72	239.68
4788	AMEX	VUG	Wed, Feb 8, 2023	244.34	245.57	241.40	241.98
4787	AMEX	VUG	Tue, Feb 7, 2023	240.76	246.37	239.90	245.58
4786	AMEX	VUG	Mon, Feb 6, 2023	241.37	242.49	239.93	241.01
4785	AMEX	VUG	Fri, Feb 3, 2023	241.67	247.59	241.59	243.23
4784	AMEX	VUG	Thu, Feb 2, 2023	244.93	248.63	244.12	247.24
4783	AMEX	VUG	Wed, Feb 1, 2023	234.71	241.58	233.47	239.78
4782	AMEX	VUG	Tue, Jan 31, 2023	231.61	235.30	231.53	235.24
4781	AMEX	VUG	Mon, Jan 30, 2023	233.57	234.61	231.21	231.37
4780	AMEX	VUG	Fri, Jan 27, 2023	233.03	237.44	232.87	235.75
4779	AMEX	VUG	Thu, Jan 26, 2023	232.40	233.77	230.21	233.43
4778	AMEX	VUG	Wed, Jan 25, 2023	226.78	230.38	224.70	229.85
4777	AMEX	VUG	Tue, Jan 24, 2023	229.78	231.34	229.28	230.39
4776	AMEX	VUG	Mon, Jan 23, 2023	227.48	232.15	226.82	231.11
4775	AMEX	VUG	Fri, Jan 20, 2023	222.34	227.17	221.58	227.02
4774	AMEX	VUG	Thu, Jan 19, 2023	221.59	222.64	220.00	221.05
4773	AMEX	VUG	Wed, Jan 18, 2023	227.09	228.46	222.80	222.98
4772	AMEX	VUG	Tue, Jan 17, 2023	225.01	226.81	224.49	225.66
4771	AMEX	VUG	Fri, Jan 13, 2023	221.52	225.30	221.50	225.01
4770	AMEX	VUG	Thu, Jan 12, 2023	223.01	224.36	219.85	223.64
4769	AMEX	VUG	Wed, Jan 11, 2023	218.84	222.43	218.75	222.37
4768	AMEX	VUG	Tue, Jan 10, 2023	215.30	218.06	215.10	217.94
4767	AMEX	VUG	Mon, Jan 9, 2023	216.14	219.50	215.78	216.02
4766	AMEX	VUG	Fri, Jan 6, 2023	210.65	214.98	207.94	214.15
4765	AMEX	VUG	Thu, Jan 5, 2023	211.68	211.85	208.97	209.25
4764	AMEX	VUG	Wed, Jan 4, 2023	213.10	214.24	210.44	213.07
4763	AMEX	VUG	Tue, Jan 3, 2023	215.05	216.38	209.78	211.61
4762	AMEX	VUG	Fri, Dec 30, 2022	211.47	213.19	210.33	213.11
4761	AMEX	VUG	Thu, Dec 29, 2022	210.64	214.33	210.27	213.70
4760	AMEX	VUG	Wed, Dec 28, 2022	211.05	212.61	208.25	208.44
4759	AMEX	VUG	Tue, Dec 27, 2022	213.49	213.49	210.55	211.21
4758	AMEX	VUG	Fri, Dec 23, 2022	211.91	213.87	210.52	213.63
4757	AMEX	VUG	Thu, Dec 22, 2022	215.25	215.32	209.38	212.92
4756	AMEX	VUG	Wed, Dec 21, 2022	215.79	218.97	215.20	217.58
4755	AMEX	VUG	Tue, Dec 20, 2022	213.61	215.72	212.31	214.61
4754	AMEX	VUG	Mon, Dec 19, 2022	217.99	218.01	213.55	214.48
4753	AMEX	VUG	Fri, Dec 16, 2022	220.04	221.00	216.62	217.85
4752	AMEX	VUG	Thu, Dec 15, 2022	224.58	225.29	219.88	220.85
4751	AMEX	VUG	Wed, Dec 14, 2022	229.57	232.06	225.81	228.25
4750	AMEX	VUG	Tue, Dec 13, 2022	236.04	236.22	227.80	229.94
4749	AMEX	VUG	Mon, Dec 12, 2022	224.24	227.13	223.88	227.10
4748	AMEX	VUG	Fri, Dec 9, 2022	224.43	226.59	223.72	223.79
4747	AMEX	VUG	Thu, Dec 8, 2022	224.07	226.10	222.41	225.33
4746	AMEX	VUG	Wed, Dec 7, 2022	222.83	224.61	221.60	222.75
4745	AMEX	VUG	Tue, Dec 6, 2022	228.27	228.38	222.33	223.66
4744	AMEX	VUG	Mon, Dec 5, 2022	231.17	232.14	227.49	228.45
4743	AMEX	VUG	Fri, Dec 2, 2022	230.07	233.95	229.53	233.17
4742	AMEX	VUG	Thu, Dec 1, 2022	233.46	235.03	231.31	233.81
4741	AMEX	VUG	Wed, Nov 30, 2022	223.52	233.28	222.98	233.04
4740	AMEX	VUG	Tue, Nov 29, 2022	225.04	225.35	222.26	223.17
4739	AMEX	VUG	Mon, Nov 28, 2022	227.10	228.35	224.22	224.93
4738	AMEX	VUG	Fri, Nov 25, 2022	228.81	229.36	228.20	228.93
4737	AMEX	VUG	Wed, Nov 23, 2022	227.32	230.21	227.32	229.76
4736	AMEX	VUG	Tue, Nov 22, 2022	224.81	227.36	223.12	227.32
4735	AMEX	VUG	Mon, Nov 21, 2022	225.43	226.27	223.34	224.08
4734	AMEX	VUG	Fri, Nov 18, 2022	228.81	229.00	224.35	226.40
4733	AMEX	VUG	Thu, Nov 17, 2022	224.45	227.40	223.89	226.25
4732	AMEX	VUG	Wed, Nov 16, 2022	229.06	229.54	227.10	227.95
4731	AMEX	VUG	Tue, Nov 15, 2022	232.08	233.17	228.01	230.49
4730	AMEX	VUG	Mon, Nov 14, 2022	228.35	230.25	226.79	227.28
4729	AMEX	VUG	Fri, Nov 11, 2022	225.53	230.72	224.80	230.07
4728	AMEX	VUG	Thu, Nov 10, 2022	218.79	225.67	218.24	225.45
4727	AMEX	VUG	Wed, Nov 9, 2022	212.62	213.21	208.64	208.96
4726	AMEX	VUG	Tue, Nov 8, 2022	214.39	216.95	211.52	214.11
4725	AMEX	VUG	Mon, Nov 7, 2022	212.37	213.64	210.16	213.29
4724	AMEX	VUG	Fri, Nov 4, 2022	212.43	212.92	206.72	211.19
4723	AMEX	VUG	Thu, Nov 3, 2022	210.28	211.62	208.09	208.46
4722	AMEX	VUG	Wed, Nov 2, 2022	220.26	222.27	212.48	212.55
4721	AMEX	VUG	Tue, Nov 1, 2022	225.62	226.15	220.20	220.54
4720	AMEX	VUG	Mon, Oct 31, 2022	223.54	224.12	221.36	222.74
4719	AMEX	VUG	Fri, Oct 28, 2022	218.53	225.53	218.32	225.14
4718	AMEX	VUG	Thu, Oct 27, 2022	221.94	222.93	218.94	219.41
4717	AMEX	VUG	Wed, Oct 26, 2022	222.30	227.27	221.72	222.43
4716	AMEX	VUG	Tue, Oct 25, 2022	222.91	227.55	222.88	227.28
4715	AMEX	VUG	Mon, Oct 24, 2022	220.43	222.90	217.46	222.07
4714	AMEX	VUG	Fri, Oct 21, 2022	214.32	220.18	213.30	219.89
4713	AMEX	VUG	Thu, Oct 20, 2022	216.08	219.83	214.27	215.11
4712	AMEX	VUG	Wed, Oct 19, 2022	216.65	218.89	214.71	216.77
4711	AMEX	VUG	Tue, Oct 18, 2022	221.46	222.26	216.10	218.19
4710	AMEX	VUG	Mon, Oct 17, 2022	213.38	216.50	213.38	215.91
4709	AMEX	VUG	Fri, Oct 14, 2022	217.03	217.66	208.18	208.50
4708	AMEX	VUG	Thu, Oct 13, 2022	205.00	216.20	203.64	215.08
4707	AMEX	VUG	Wed, Oct 12, 2022	211.27	212.27	209.70	210.53
4706	AMEX	VUG	Tue, Oct 11, 2022	212.46	214.57	209.33	210.84
4705	AMEX	VUG	Mon, Oct 10, 2022	216.34	216.61	211.75	213.67
4704	AMEX	VUG	Fri, Oct 7, 2022	220.75	220.77	214.96	216.45
4703	AMEX	VUG	Thu, Oct 6, 2022	225.17	227.75	224.09	224.39
4702	AMEX	VUG	Wed, Oct 5, 2022	223.00	227.49	221.20	225.97
4701	AMEX	VUG	Tue, Oct 4, 2022	223.45	226.62	223.45	226.24
4700	AMEX	VUG	Mon, Oct 3, 2022	215.71	220.30	214.10	218.94
4699	AMEX	VUG	Fri, Sep 30, 2022	216.63	220.13	213.84	213.95
4698	AMEX	VUG	Thu, Sep 29, 2022	220.48	220.53	215.18	217.59
4697	AMEX	VUG	Wed, Sep 28, 2022	218.98	224.35	217.70	223.28
4696	AMEX	VUG	Tue, Sep 27, 2022	221.89	223.78	217.30	219.02
4695	AMEX	VUG	Mon, Sep 26, 2022	219.63	223.35	218.46	218.98
4694	AMEX	VUG	Fri, Sep 23, 2022	221.67	222.03	217.60	220.40
4693	AMEX	VUG	Thu, Sep 22, 2022	226.48	227.14	223.68	224.02
4692	AMEX	VUG	Wed, Sep 21, 2022	232.95	235.67	227.59	227.61
4691	AMEX	VUG	Tue, Sep 20, 2022	232.01	233.74	230.03	231.77
4690	AMEX	VUG	Mon, Sep 19, 2022	230.21	234.28	230.12	234.18
4689	AMEX	VUG	Fri, Sep 16, 2022	231.80	232.73	229.68	232.18
4688	AMEX	VUG	Thu, Sep 15, 2022	237.13	239.59	233.56	234.67
4687	AMEX	VUG	Wed, Sep 14, 2022	238.08	239.60	236.34	238.68
4686	AMEX	VUG	Tue, Sep 13, 2022	243.15	243.78	236.52	237.15
4685	AMEX	VUG	Mon, Sep 12, 2022	248.01	250.20	248.01	250.05
4684	AMEX	VUG	Fri, Sep 9, 2022	243.64	247.42	243.62	247.05
4683	AMEX	VUG	Thu, Sep 8, 2022	238.52	242.54	237.65	241.93
4682	AMEX	VUG	Wed, Sep 7, 2022	235.40	240.99	235.40	240.28
4681	AMEX	VUG	Tue, Sep 6, 2022	236.82	237.53	233.27	235.39
4680	AMEX	VUG	Fri, Sep 2, 2022	241.77	242.73	235.09	236.28
4679	AMEX	VUG	Thu, Sep 1, 2022	237.35	239.67	234.37	239.40
4678	AMEX	VUG	Wed, Aug 31, 2022	243.14	244.08	239.27	239.36
4677	AMEX	VUG	Tue, Aug 30, 2022	245.23	245.52	239.08	241.10
4676	AMEX	VUG	Mon, Aug 29, 2022	244.02	245.74	242.73	243.57
4675	AMEX	VUG	Fri, Aug 26, 2022	256.27	256.95	246.00	246.05
4674	AMEX	VUG	Thu, Aug 25, 2022	253.61	256.52	252.71	256.42
4673	AMEX	VUG	Wed, Aug 24, 2022	251.24	253.63	250.65	252.12
4672	AMEX	VUG	Tue, Aug 23, 2022	251.56	253.68	250.90	251.35
4671	AMEX	VUG	Mon, Aug 22, 2022	254.92	254.98	251.29	251.85
4670	AMEX	VUG	Fri, Aug 19, 2022	261.20	261.55	257.84	258.56
4669	AMEX	VUG	Thu, Aug 18, 2022	263.36	264.54	261.91	263.70
4668	AMEX	VUG	Wed, Aug 17, 2022	263.45	265.73	261.99	263.47
4667	AMEX	VUG	Tue, Aug 16, 2022	265.49	267.61	263.48	266.13
4666	AMEX	VUG	Mon, Aug 15, 2022	263.46	266.78	263.46	266.28
4665	AMEX	VUG	Fri, Aug 12, 2022	261.43	264.64	260.29	264.64
4664	AMEX	VUG	Thu, Aug 11, 2022	263.09	264.41	258.96	259.55
4663	AMEX	VUG	Wed, Aug 10, 2022	259.85	261.13	257.97	260.96
4662	AMEX	VUG	Tue, Aug 9, 2022	254.90	255.17	252.50	253.51
4661	AMEX	VUG	Mon, Aug 8, 2022	257.80	260.63	255.29	256.30
4660	AMEX	VUG	Fri, Aug 5, 2022	254.01	258.17	254.01	256.85
4659	AMEX	VUG	Thu, Aug 4, 2022	256.85	258.45	255.44	258.21
4658	AMEX	VUG	Wed, Aug 3, 2022	252.33	257.69	252.33	256.94
4657	AMEX	VUG	Tue, Aug 2, 2022	249.78	253.86	248.90	250.66
4656	AMEX	VUG	Mon, Aug 1, 2022	250.39	254.30	249.54	251.61
4655	AMEX	VUG	Fri, Jul 29, 2022	248.41	252.74	247.88	251.96
4654	AMEX	VUG	Thu, Jul 28, 2022	243.21	247.44	241.05	247.03
4653	AMEX	VUG	Wed, Jul 27, 2022	237.53	244.39	237.01	243.18
4652	AMEX	VUG	Tue, Jul 26, 2022	236.73	237.00	232.89	233.58
4651	AMEX	VUG	Mon, Jul 25, 2022	239.85	239.99	236.88	238.54
4650	AMEX	VUG	Fri, Jul 22, 2022	243.39	245.04	238.41	239.84
4649	AMEX	VUG	Thu, Jul 21, 2022	240.70	244.19	238.80	244.16
4648	AMEX	VUG	Wed, Jul 20, 2022	236.74	241.37	236.59	240.34
4647	AMEX	VUG	Tue, Jul 19, 2022	232.28	236.80	230.91	236.59
4646	AMEX	VUG	Mon, Jul 18, 2022	233.46	234.77	228.47	229.27
4645	AMEX	VUG	Fri, Jul 15, 2022	229.47	231.33	228.56	231.24
4644	AMEX	VUG	Thu, Jul 14, 2022	224.68	227.64	221.75	227.05
4643	AMEX	VUG	Wed, Jul 13, 2022	223.22	228.51	222.26	226.70
4642	AMEX	VUG	Tue, Jul 12, 2022	230.91	232.71	226.13	227.43
4641	AMEX	VUG	Mon, Jul 11, 2022	232.76	233.03	229.61	230.44
4640	AMEX	VUG	Fri, Jul 8, 2022	232.51	235.95	231.68	234.74
4639	AMEX	VUG	Thu, Jul 7, 2022	230.70	235.27	230.70	234.82
4638	AMEX	VUG	Wed, Jul 6, 2022	229.02	231.86	227.68	230.16
4637	AMEX	VUG	Tue, Jul 5, 2022	222.05	229.02	220.71	228.97
4636	AMEX	VUG	Fri, Jul 1, 2022	222.16	225.32	220.94	225.06
4635	AMEX	VUG	Thu, Jun 30, 2022	223.01	225.42	219.03	222.89
4634	AMEX	VUG	Wed, Jun 29, 2022	225.23	227.01	223.23	225.75
4633	AMEX	VUG	Tue, Jun 28, 2022	233.25	235.16	225.20	225.30
4632	AMEX	VUG	Mon, Jun 27, 2022	235.57	236.20	231.85	232.76
4631	AMEX	VUG	Fri, Jun 24, 2022	228.85	235.25	228.83	235.25
4630	AMEX	VUG	Thu, Jun 23, 2022	224.39	227.43	222.59	226.76
4629	AMEX	VUG	Wed, Jun 22, 2022	220.50	225.96	220.00	222.52
4628	AMEX	VUG	Tue, Jun 21, 2022	220.65	224.75	220.65	222.84
4627	AMEX	VUG	Fri, Jun 17, 2022	215.02	219.45	214.15	217.31
4626	AMEX	VUG	Thu, Jun 16, 2022	218.17	218.32	213.19	214.97
4625	AMEX	VUG	Wed, Jun 15, 2022	221.13	226.93	219.08	223.85
4624	AMEX	VUG	Tue, Jun 14, 2022	219.41	220.55	216.49	218.42
4623	AMEX	VUG	Mon, Jun 13, 2022	221.89	223.28	217.52	218.32
4622	AMEX	VUG	Fri, Jun 10, 2022	233.40	233.81	228.69	228.79
4621	AMEX	VUG	Thu, Jun 9, 2022	243.05	245.01	237.77	237.80
4620	AMEX	VUG	Wed, Jun 8, 2022	245.99	247.60	243.92	244.42
4619	AMEX	VUG	Tue, Jun 7, 2022	241.61	246.84	240.65	246.36
4618	AMEX	VUG	Mon, Jun 6, 2022	246.61	247.93	243.14	244.14
4617	AMEX	VUG	Fri, Jun 3, 2022	245.31	246.45	242.21	243.23
4616	AMEX	VUG	Thu, Jun 2, 2022	240.98	249.49	240.04	249.42
4615	AMEX	VUG	Wed, Jun 1, 2022	245.42	247.47	240.42	241.92
4614	AMEX	VUG	Tue, May 31, 2022	244.49	246.22	241.11	243.83
4613	AMEX	VUG	Fri, May 27, 2022	239.11	245.03	239.11	245.00
4612	AMEX	VUG	Thu, May 26, 2022	230.20	237.90	230.10	236.79
4611	AMEX	VUG	Wed, May 25, 2022	226.11	232.13	226.11	230.49
4610	AMEX	VUG	Tue, May 24, 2022	228.52	229.00	223.50	227.56
4609	AMEX	VUG	Mon, May 23, 2022	229.81	233.04	227.62	232.81
4608	AMEX	VUG	Fri, May 20, 2022	231.82	232.50	222.14	228.65
4607	AMEX	VUG	Thu, May 19, 2022	227.95	232.59	227.20	229.00
4606	AMEX	VUG	Wed, May 18, 2022	236.56	237.33	228.25	229.21
4605	AMEX	VUG	Tue, May 17, 2022	239.56	240.59	235.78	240.32
4604	AMEX	VUG	Mon, May 16, 2022	236.08	237.72	233.67	234.70
4603	AMEX	VUG	Fri, May 13, 2022	232.82	238.98	231.88	237.81
4602	AMEX	VUG	Thu, May 12, 2022	226.29	233.02	224.16	229.19
4601	AMEX	VUG	Wed, May 11, 2022	234.91	238.91	228.93	229.56
4600	AMEX	VUG	Tue, May 10, 2022	239.78	241.05	232.97	236.56
4599	AMEX	VUG	Mon, May 9, 2022	240.63	242.07	233.42	234.59
4598	AMEX	VUG	Fri, May 6, 2022	246.98	249.46	241.64	245.40
4597	AMEX	VUG	Thu, May 5, 2022	258.31	258.59	245.84	248.81
4596	AMEX	VUG	Wed, May 4, 2022	253.85	262.44	249.59	261.89
4595	AMEX	VUG	Tue, May 3, 2022	253.94	255.34	251.71	253.64
4594	AMEX	VUG	Mon, May 2, 2022	250.07	253.94	246.80	253.86
4593	AMEX	VUG	Fri, Apr 29, 2022	258.61	261.39	250.18	250.57
4592	AMEX	VUG	Thu, Apr 28, 2022	257.35	263.61	254.33	262.09
4591	AMEX	VUG	Wed, Apr 27, 2022	253.10	257.86	251.76	253.14
4590	AMEX	VUG	Tue, Apr 26, 2022	261.00	261.18	252.39	252.56
4589	AMEX	VUG	Mon, Apr 25, 2022	258.14	263.02	256.97	262.90
4588	AMEX	VUG	Fri, Apr 22, 2022	267.20	267.80	259.31	259.56
4587	AMEX	VUG	Thu, Apr 21, 2022	276.02	278.13	266.51	267.23
4586	AMEX	VUG	Wed, Apr 20, 2022	276.85	277.08	272.14	272.90
4585	AMEX	VUG	Tue, Apr 19, 2022	269.44	276.50	269.00	276.02
4584	AMEX	VUG	Mon, Apr 18, 2022	269.23	271.72	267.52	269.79
4583	AMEX	VUG	Thu, Apr 14, 2022	276.28	276.80	270.12	270.22
4582	AMEX	VUG	Wed, Apr 13, 2022	271.02	276.82	270.32	276.14
4581	AMEX	VUG	Tue, Apr 12, 2022	275.40	277.54	269.82	271.01
4580	AMEX	VUG	Mon, Apr 11, 2022	275.42	276.01	272.06	272.39
4579	AMEX	VUG	Fri, Apr 8, 2022	280.93	281.99	278.33	278.92
4578	AMEX	VUG	Thu, Apr 7, 2022	280.56	283.87	277.96	282.28
4577	AMEX	VUG	Wed, Apr 6, 2022	283.70	284.19	278.93	281.25
4576	AMEX	VUG	Tue, Apr 5, 2022	292.83	293.42	287.30	288.18
4575	AMEX	VUG	Mon, Apr 4, 2022	289.20	294.04	288.87	293.87
4574	AMEX	VUG	Fri, Apr 1, 2022	288.65	289.21	286.01	288.48
4573	AMEX	VUG	Thu, Mar 31, 2022	292.40	292.65	287.56	287.60
4572	AMEX	VUG	Wed, Mar 30, 2022	294.36	295.13	290.86	292.37
4571	AMEX	VUG	Tue, Mar 29, 2022	293.26	296.44	291.59	295.89
4570	AMEX	VUG	Mon, Mar 28, 2022	285.48	290.01	284.79	290.01
4569	AMEX	VUG	Fri, Mar 25, 2022	286.11	286.64	282.11	285.59
4568	AMEX	VUG	Thu, Mar 24, 2022	282.02	285.84	280.02	285.83
4567	AMEX	VUG	Wed, Mar 23, 2022	282.20	284.79	280.50	280.61
4566	AMEX	VUG	Tue, Mar 22, 2022	280.11	285.90	280.11	284.86
4565	AMEX	VUG	Mon, Mar 21, 2022	280.02	281.94	276.52	280.03
4564	AMEX	VUG	Fri, Mar 18, 2022	274.71	281.52	273.56	281.16
4563	AMEX	VUG	Thu, Mar 17, 2022	269.80	275.59	269.29	275.59
4562	AMEX	VUG	Wed, Mar 16, 2022	265.52	271.62	262.49	271.60
4561	AMEX	VUG	Tue, Mar 15, 2022	256.39	262.80	255.22	262.34
4560	AMEX	VUG	Mon, Mar 14, 2022	258.38	260.83	253.65	254.37
4559	AMEX	VUG	Fri, Mar 11, 2022	266.49	266.78	258.53	258.80
4558	AMEX	VUG	Thu, Mar 10, 2022	263.34	264.93	260.38	264.15
4557	AMEX	VUG	Wed, Mar 9, 2022	263.75	267.57	261.76	266.66
4556	AMEX	VUG	Tue, Mar 8, 2022	257.72	264.31	253.93	256.61
4555	AMEX	VUG	Mon, Mar 7, 2022	268.97	269.40	257.77	257.86
4554	AMEX	VUG	Fri, Mar 4, 2022	271.46	272.27	266.19	268.63
4553	AMEX	VUG	Thu, Mar 3, 2022	278.96	279.31	271.83	273.17
4552	AMEX	VUG	Wed, Mar 2, 2022	274.67	278.53	272.15	277.54
4551	AMEX	VUG	Tue, Mar 1, 2022	276.62	278.06	271.15	273.25
4550	AMEX	VUG	Mon, Feb 28, 2022	274.58	278.80	273.17	277.36
4549	AMEX	VUG	Fri, Feb 25, 2022	273.07	276.96	269.94	276.85
4548	AMEX	VUG	Thu, Feb 24, 2022	254.47	273.13	254.02	272.66
4547	AMEX	VUG	Wed, Feb 23, 2022	272.67	273.71	263.35	263.65
4546	AMEX	VUG	Tue, Feb 22, 2022	271.41	275.46	267.72	270.44
4545	AMEX	VUG	Fri, Feb 18, 2022	278.25	278.65	272.49	274.41
4544	AMEX	VUG	Thu, Feb 17, 2022	283.56	283.96	277.07	277.55
4543	AMEX	VUG	Wed, Feb 16, 2022	283.95	286.84	281.66	285.94
4542	AMEX	VUG	Tue, Feb 15, 2022	284.18	286.38	283.00	286.24
4541	AMEX	VUG	Mon, Feb 14, 2022	279.09	282.58	277.21	279.86
4540	AMEX	VUG	Fri, Feb 11, 2022	288.27	289.66	278.50	279.49
4539	AMEX	VUG	Thu, Feb 10, 2022	289.38	294.60	286.67	288.43
4538	AMEX	VUG	Wed, Feb 9, 2022	291.64	294.25	291.12	294.12
4537	AMEX	VUG	Tue, Feb 8, 2022	284.14	288.83	283.18	288.18
4536	AMEX	VUG	Mon, Feb 7, 2022	288.26	290.12	284.44	285.42
4535	AMEX	VUG	Fri, Feb 4, 2022	284.72	290.51	282.82	287.67
4534	AMEX	VUG	Thu, Feb 3, 2022	287.26	290.04	282.76	283.70
4533	AMEX	VUG	Wed, Feb 2, 2022	296.32	296.51	291.99	294.84
4532	AMEX	VUG	Tue, Feb 1, 2022	291.86	293.32	287.78	293.21
4531	AMEX	VUG	Mon, Jan 31, 2022	282.80	290.87	281.77	290.69
4530	AMEX	VUG	Fri, Jan 28, 2022	274.44	281.94	270.19	281.86
4529	AMEX	VUG	Thu, Jan 27, 2022	278.44	279.87	271.21	271.87
4528	AMEX	VUG	Wed, Jan 26, 2022	281.28	283.84	271.14	274.47
4527	AMEX	VUG	Tue, Jan 25, 2022	276.55	279.49	271.95	274.81
4526	AMEX	VUG	Mon, Jan 24, 2022	273.98	281.88	265.40	281.60
4525	AMEX	VUG	Fri, Jan 21, 2022	285.59	287.90	279.49	279.57
4524	AMEX	VUG	Thu, Jan 20, 2022	293.67	297.23	287.06	287.38
4523	AMEX	VUG	Wed, Jan 19, 2022	295.67	297.84	290.87	291.19
4522	AMEX	VUG	Tue, Jan 18, 2022	296.51	298.11	293.49	293.96
4521	AMEX	VUG	Fri, Jan 14, 2022	298.44	301.81	297.26	301.14
4520	AMEX	VUG	Thu, Jan 13, 2022	309.87	310.17	299.92	300.48
4519	AMEX	VUG	Wed, Jan 12, 2022	309.24	311.32	307.25	308.62
4518	AMEX	VUG	Tue, Jan 11, 2022	302.97	307.54	301.15	307.52
4517	AMEX	VUG	Mon, Jan 10, 2022	300.16	303.85	294.63	303.59
4516	AMEX	VUG	Fri, Jan 7, 2022	307.49	308.91	302.97	304.21
4515	AMEX	VUG	Thu, Jan 6, 2022	306.85	310.24	304.43	307.56
4514	AMEX	VUG	Wed, Jan 5, 2022	317.47	317.72	308.23	308.23
4513	AMEX	VUG	Tue, Jan 4, 2022	323.41	323.52	316.40	319.19
4512	AMEX	VUG	Mon, Jan 3, 2022	322.12	323.53	319.87	323.09
4511	AMEX	VUG	Fri, Dec 31, 2021	322.50	323.26	320.80	320.90
4510	AMEX	VUG	Thu, Dec 30, 2021	323.45	325.25	322.44	322.48
4509	AMEX	VUG	Wed, Dec 29, 2021	323.84	324.68	321.85	323.76
4508	AMEX	VUG	Tue, Dec 28, 2021	325.75	325.91	323.04	323.64
4507	AMEX	VUG	Mon, Dec 27, 2021	321.11	325.16	321.11	325.09
4506	AMEX	VUG	Thu, Dec 23, 2021	318.75	321.73	318.40	320.09
4505	AMEX	VUG	Wed, Dec 22, 2021	314.15	318.58	314.00	318.05
4504	AMEX	VUG	Tue, Dec 21, 2021	309.63	314.59	307.34	314.50
4503	AMEX	VUG	Mon, Dec 20, 2021	306.46	307.84	304.64	307.04
4502	AMEX	VUG	Fri, Dec 17, 2021	309.00	313.61	307.57	310.79
4501	AMEX	VUG	Thu, Dec 16, 2021	320.32	320.73	310.37	311.76
4500	AMEX	VUG	Wed, Dec 15, 2021	312.64	319.39	309.38	318.96
4499	AMEX	VUG	Tue, Dec 14, 2021	313.46	315.09	309.50	312.84
4498	AMEX	VUG	Mon, Dec 13, 2021	321.00	321.33	316.82	316.97
4497	AMEX	VUG	Fri, Dec 10, 2021	319.59	321.34	317.80	321.33
4496	AMEX	VUG	Thu, Dec 9, 2021	321.86	323.00	318.31	318.42
4495	AMEX	VUG	Wed, Dec 8, 2021	320.70	322.77	318.95	322.67
4494	AMEX	VUG	Tue, Dec 7, 2021	316.67	320.61	316.53	320.24
4493	AMEX	VUG	Mon, Dec 6, 2021	308.75	312.04	305.34	311.14
4492	AMEX	VUG	Fri, Dec 3, 2021	314.47	315.27	304.44	307.72
4491	AMEX	VUG	Thu, Dec 2, 2021	309.00	314.61	308.34	313.25
4490	AMEX	VUG	Wed, Dec 1, 2021	319.69	320.70	309.44	309.63
4489	AMEX	VUG	Tue, Nov 30, 2021	319.72	321.77	314.69	316.39
4488	AMEX	VUG	Mon, Nov 29, 2021	318.79	321.85	317.77	320.90
4487	AMEX	VUG	Fri, Nov 26, 2021	318.44	319.86	313.91	315.01
4486	AMEX	VUG	Wed, Nov 24, 2021	317.84	321.59	316.07	321.56
4485	AMEX	VUG	Tue, Nov 23, 2021	319.85	321.64	315.93	319.52
4484	AMEX	VUG	Mon, Nov 22, 2021	327.05	328.52	321.12	321.34
4483	AMEX	VUG	Fri, Nov 19, 2021	325.52	327.19	324.77	325.67
4482	AMEX	VUG	Thu, Nov 18, 2021	323.50	324.80	321.54	324.56
4481	AMEX	VUG	Wed, Nov 17, 2021	322.84	323.50	321.63	322.03
4480	AMEX	VUG	Tue, Nov 16, 2021	319.51	323.14	319.30	322.61
4479	AMEX	VUG	Mon, Nov 15, 2021	320.50	321.16	318.31	319.62
4478	AMEX	VUG	Fri, Nov 12, 2021	316.79	320.00	315.91	319.78
4477	AMEX	VUG	Thu, Nov 11, 2021	317.43	317.66	315.67	315.81
4476	AMEX	VUG	Wed, Nov 10, 2021	318.20	320.07	313.89	315.37
4475	AMEX	VUG	Tue, Nov 9, 2021	322.77	322.97	319.20	320.39
4474	AMEX	VUG	Mon, Nov 8, 2021	322.63	322.77	321.42	322.01
4473	AMEX	VUG	Fri, Nov 5, 2021	322.38	323.23	320.14	321.48
4472	AMEX	VUG	Thu, Nov 4, 2021	318.30	321.40	317.80	320.97
4471	AMEX	VUG	Wed, Nov 3, 2021	315.47	317.76	314.03	317.36
4470	AMEX	VUG	Tue, Nov 2, 2021	314.16	315.67	314.01	315.23
4469	AMEX	VUG	Mon, Nov 1, 2021	314.71	314.85	312.68	314.30
4468	AMEX	VUG	Fri, Oct 29, 2021	310.17	314.40	309.81	314.15
4467	AMEX	VUG	Thu, Oct 28, 2021	310.99	312.78	310.45	312.74
4466	AMEX	VUG	Wed, Oct 27, 2021	310.15	312.29	309.54	309.61
4465	AMEX	VUG	Tue, Oct 26, 2021	310.83	312.23	308.74	309.39
4464	AMEX	VUG	Mon, Oct 25, 2021	307.25	309.52	305.75	308.92
4463	AMEX	VUG	Fri, Oct 22, 2021	307.39	308.34	304.88	306.44
4462	AMEX	VUG	Thu, Oct 21, 2021	305.54	308.60	305.24	308.51
4461	AMEX	VUG	Wed, Oct 20, 2021	307.27	307.38	304.97	306.11
4460	AMEX	VUG	Tue, Oct 19, 2021	305.67	306.90	305.11	306.79
4459	AMEX	VUG	Mon, Oct 18, 2021	300.64	304.64	300.28	304.60
4458	AMEX	VUG	Fri, Oct 15, 2021	300.69	301.74	300.00	301.67
4457	AMEX	VUG	Thu, Oct 14, 2021	297.05	299.65	296.72	299.37
4456	AMEX	VUG	Wed, Oct 13, 2021	293.65	294.68	292.00	294.31
4455	AMEX	VUG	Tue, Oct 12, 2021	293.59	293.85	291.63	292.07
4454	AMEX	VUG	Mon, Oct 11, 2021	293.21	295.86	292.17	292.25
4453	AMEX	VUG	Fri, Oct 8, 2021	296.64	296.64	293.95	294.30
4452	AMEX	VUG	Thu, Oct 7, 2021	295.25	297.69	294.91	295.46
4451	AMEX	VUG	Wed, Oct 6, 2021	287.98	292.87	287.19	292.64
4450	AMEX	VUG	Tue, Oct 5, 2021	288.14	292.34	287.67	290.73
4449	AMEX	VUG	Mon, Oct 4, 2021	292.19	292.19	284.87	287.00
4448	AMEX	VUG	Fri, Oct 1, 2021	291.11	294.28	288.30	293.23
4447	AMEX	VUG	Thu, Sep 30, 2021	293.30	294.33	289.98	290.17
4446	AMEX	VUG	Wed, Sep 29, 2021	293.99	295.20	291.58	292.02
4445	AMEX	VUG	Tue, Sep 28, 2021	297.75	297.98	291.97	292.34
4444	AMEX	VUG	Mon, Sep 27, 2021	301.96	302.27	299.89	301.33
4443	AMEX	VUG	Fri, Sep 24, 2021	301.99	304.39	301.59	303.96
4442	AMEX	VUG	Thu, Sep 23, 2021	302.15	304.73	301.63	303.59
4441	AMEX	VUG	Wed, Sep 22, 2021	298.76	301.92	297.79	300.90
4440	AMEX	VUG	Tue, Sep 21, 2021	298.96	300.04	296.92	297.85
4439	AMEX	VUG	Mon, Sep 20, 2021	298.22	299.67	293.38	297.29
4438	AMEX	VUG	Fri, Sep 17, 2021	305.78	305.97	302.46	302.79
4437	AMEX	VUG	Thu, Sep 16, 2021	304.84	306.52	303.44	306.21
4436	AMEX	VUG	Wed, Sep 15, 2021	304.14	306.05	302.10	305.76
4435	AMEX	VUG	Tue, Sep 14, 2021	305.14	305.49	302.86	303.62
4434	AMEX	VUG	Mon, Sep 13, 2021	306.39	306.76	302.37	304.00
4433	AMEX	VUG	Fri, Sep 10, 2021	308.63	309.15	304.39	304.69
4432	AMEX	VUG	Thu, Sep 9, 2021	308.40	309.59	307.01	307.24
4431	AMEX	VUG	Wed, Sep 8, 2021	308.74	308.82	306.31	308.17
4430	AMEX	VUG	Tue, Sep 7, 2021	308.78	309.33	307.40	308.98
4429	AMEX	VUG	Fri, Sep 3, 2021	306.99	308.77	306.36	308.66
4428	AMEX	VUG	Thu, Sep 2, 2021	308.70	309.18	306.67	307.56
4427	AMEX	VUG	Wed, Sep 1, 2021	307.61	309.01	307.50	307.72
4426	AMEX	VUG	Tue, Aug 31, 2021	307.47	307.47	306.04	306.81
4425	AMEX	VUG	Mon, Aug 30, 2021	304.97	307.77	304.97	307.32
4424	AMEX	VUG	Fri, Aug 27, 2021	301.89	304.63	301.57	304.27
4423	AMEX	VUG	Thu, Aug 26, 2021	302.80	303.35	301.18	301.45
4422	AMEX	VUG	Wed, Aug 25, 2021	303.21	303.55	302.39	303.20
4421	AMEX	VUG	Tue, Aug 24, 2021	302.86	303.51	302.56	302.79
4420	AMEX	VUG	Mon, Aug 23, 2021	299.51	302.73	299.51	302.25
4419	AMEX	VUG	Fri, Aug 20, 2021	296.30	298.75	295.96	298.52
4418	AMEX	VUG	Thu, Aug 19, 2021	292.35	296.63	292.09	295.44
4417	AMEX	VUG	Wed, Aug 18, 2021	296.62	297.66	294.03	294.28
4416	AMEX	VUG	Tue, Aug 17, 2021	297.29	297.86	294.98	297.02
4415	AMEX	VUG	Mon, Aug 16, 2021	298.19	299.49	295.29	299.47
4414	AMEX	VUG	Fri, Aug 13, 2021	298.57	299.33	298.10	299.03
4413	AMEX	VUG	Thu, Aug 12, 2021	296.50	298.32	295.68	298.19
4412	AMEX	VUG	Wed, Aug 11, 2021	298.03	298.37	295.52	296.57
4411	AMEX	VUG	Tue, Aug 10, 2021	299.33	299.58	296.59	297.10
4410	AMEX	VUG	Mon, Aug 9, 2021	299.03	299.22	297.68	298.81
4409	AMEX	VUG	Fri, Aug 6, 2021	299.08	299.62	297.71	298.65
4408	AMEX	VUG	Thu, Aug 5, 2021	297.99	299.73	297.23	299.72
4407	AMEX	VUG	Wed, Aug 4, 2021	296.23	298.15	296.04	297.22
4406	AMEX	VUG	Tue, Aug 3, 2021	296.09	297.02	293.28	297.02
4405	AMEX	VUG	Mon, Aug 2, 2021	297.35	297.63	295.12	295.37
4404	AMEX	VUG	Fri, Jul 30, 2021	294.94	296.97	294.75	295.94
4403	AMEX	VUG	Thu, Jul 29, 2021	297.51	299.28	297.47	298.07
4402	AMEX	VUG	Wed, Jul 28, 2021	297.88	298.83	295.76	297.79
4401	AMEX	VUG	Tue, Jul 27, 2021	299.57	299.57	293.88	297.05
4400	AMEX	VUG	Mon, Jul 26, 2021	299.18	299.98	298.29	299.86
4399	AMEX	VUG	Fri, Jul 23, 2021	296.93	299.77	296.34	299.58
4398	AMEX	VUG	Thu, Jul 22, 2021	293.33	295.13	293.06	295.08
4397	AMEX	VUG	Wed, Jul 21, 2021	291.10	292.99	290.87	292.97
4396	AMEX	VUG	Tue, Jul 20, 2021	287.76	292.19	286.41	290.99
4395	AMEX	VUG	Mon, Jul 19, 2021	286.55	287.31	284.65	286.49
4394	AMEX	VUG	Fri, Jul 16, 2021	292.79	293.42	289.73	290.06
4393	AMEX	VUG	Thu, Jul 15, 2021	293.51	293.69	290.36	291.99
4392	AMEX	VUG	Wed, Jul 14, 2021	295.27	295.67	293.00	293.59
4391	AMEX	VUG	Tue, Jul 13, 2021	293.34	295.62	292.64	293.21
4390	AMEX	VUG	Mon, Jul 12, 2021	293.97	294.21	292.68	293.70
4389	AMEX	VUG	Fri, Jul 9, 2021	290.80	293.32	290.47	293.06
4388	AMEX	VUG	Thu, Jul 8, 2021	288.21	291.59	287.28	290.79
4387	AMEX	VUG	Wed, Jul 7, 2021	293.77	294.00	291.12	292.89
4386	AMEX	VUG	Tue, Jul 6, 2021	291.00	292.33	289.45	292.33
4385	AMEX	VUG	Fri, Jul 2, 2021	288.53	290.65	288.45	290.51
4384	AMEX	VUG	Thu, Jul 1, 2021	286.56	287.34	285.60	287.33
4383	AMEX	VUG	Wed, Jun 30, 2021	286.93	287.30	286.18	286.81
4382	AMEX	VUG	Tue, Jun 29, 2021	286.48	287.41	285.80	287.23
4381	AMEX	VUG	Mon, Jun 28, 2021	284.80	286.43	284.72	286.41
4380	AMEX	VUG	Fri, Jun 25, 2021	284.50	284.60	283.12	284.11
4379	AMEX	VUG	Thu, Jun 24, 2021	283.99	284.86	283.18	283.63
4378	AMEX	VUG	Wed, Jun 23, 2021	282.35	283.33	282.03	282.17
4377	AMEX	VUG	Tue, Jun 22, 2021	279.67	282.64	279.28	282.33
4376	AMEX	VUG	Mon, Jun 21, 2021	277.50	279.62	275.51	279.42
4375	AMEX	VUG	Fri, Jun 18, 2021	277.79	278.61	276.54	277.06
4374	AMEX	VUG	Thu, Jun 17, 2021	274.89	279.65	274.84	279.05
4373	AMEX	VUG	Wed, Jun 16, 2021	276.83	277.73	273.03	275.59
4372	AMEX	VUG	Tue, Jun 15, 2021	278.23	278.23	276.21	276.63
4371	AMEX	VUG	Mon, Jun 14, 2021	276.32	278.27	275.42	278.22
4370	AMEX	VUG	Fri, Jun 11, 2021	275.15	275.88	274.55	275.83
4369	AMEX	VUG	Thu, Jun 10, 2021	272.69	274.90	272.29	274.81
4368	AMEX	VUG	Wed, Jun 9, 2021	273.17	273.74	272.05	272.23
4367	AMEX	VUG	Tue, Jun 8, 2021	273.12	273.93	270.99	272.17
4366	AMEX	VUG	Mon, Jun 7, 2021	271.19	272.00	270.70	271.86
4365	AMEX	VUG	Fri, Jun 4, 2021	269.20	271.63	269.07	271.35
4364	AMEX	VUG	Thu, Jun 3, 2021	268.23	269.09	266.35	267.72
4363	AMEX	VUG	Wed, Jun 2, 2021	270.35	271.10	269.22	270.24
4362	AMEX	VUG	Tue, Jun 1, 2021	272.08	272.35	269.12	269.94
4361	AMEX	VUG	Fri, May 28, 2021	271.42	272.28	270.67	270.88
4360	AMEX	VUG	Thu, May 27, 2021	270.87	271.37	269.89	270.16
4359	AMEX	VUG	Wed, May 26, 2021	270.43	271.14	270.09	270.64
4358	AMEX	VUG	Tue, May 25, 2021	270.70	271.18	269.31	270.03
4357	AMEX	VUG	Mon, May 24, 2021	266.96	270.25	266.87	269.52
4356	AMEX	VUG	Fri, May 21, 2021	267.56	268.04	265.08	265.17
4355	AMEX	VUG	Thu, May 20, 2021	262.86	267.15	262.86	266.41
4354	AMEX	VUG	Wed, May 19, 2021	257.89	261.95	257.41	261.83
4353	AMEX	VUG	Tue, May 18, 2021	264.21	265.08	261.70	261.74
4352	AMEX	VUG	Mon, May 17, 2021	263.78	264.00	261.25	263.40
4351	AMEX	VUG	Fri, May 14, 2021	262.28	265.52	261.86	264.95
4350	AMEX	VUG	Thu, May 13, 2021	259.91	261.78	257.73	259.62
4349	AMEX	VUG	Wed, May 12, 2021	260.88	262.49	256.97	257.69
4348	AMEX	VUG	Tue, May 11, 2021	260.50	265.21	260.03	264.62
4347	AMEX	VUG	Mon, May 10, 2021	270.05	270.16	265.32	265.39
4346	AMEX	VUG	Fri, May 7, 2021	271.05	272.67	270.36	271.08
4345	AMEX	VUG	Thu, May 6, 2021	267.62	268.91	265.26	268.82
4344	AMEX	VUG	Wed, May 5, 2021	270.92	270.26	267.19	267.71
4343	AMEX	VUG	Tue, May 4, 2021	271.50	271.66	265.98	269.13
4342	AMEX	VUG	Mon, May 3, 2021	276.15	276.22	273.07	273.23
4341	AMEX	VUG	Fri, Apr 30, 2021	275.09	276.58	274.37	274.81
4340	AMEX	VUG	Thu, Apr 29, 2021	278.76	278.85	274.33	276.96
4339	AMEX	VUG	Wed, Apr 28, 2021	276.78	277.66	275.89	276.25
4338	AMEX	VUG	Tue, Apr 27, 2021	278.10	278.10	276.13	276.87
4337	AMEX	VUG	Mon, Apr 26, 2021	276.45	277.80	275.72	277.45
4336	AMEX	VUG	Fri, Apr 23, 2021	272.76	276.86	272.76	276.12
4335	AMEX	VUG	Thu, Apr 22, 2021	274.46	275.57	270.96	272.02
4334	AMEX	VUG	Wed, Apr 21, 2021	271.49	274.50	270.87	274.46
4333	AMEX	VUG	Tue, Apr 20, 2021	273.77	274.78	270.72	272.29
4332	AMEX	VUG	Mon, Apr 19, 2021	275.42	276.24	272.81	274.16
4331	AMEX	VUG	Fri, Apr 16, 2021	277.00	277.00	275.12	276.47
4330	AMEX	VUG	Thu, Apr 15, 2021	274.45	276.55	274.36	276.39
4329	AMEX	VUG	Wed, Apr 14, 2021	275.23	275.46	271.69	272.09
4328	AMEX	VUG	Tue, Apr 13, 2021	273.00	275.38	273.00	275.00
4327	AMEX	VUG	Mon, Apr 12, 2021	271.52	272.49	270.41	272.14
4326	AMEX	VUG	Fri, Apr 9, 2021	269.34	272.26	268.92	272.14
4325	AMEX	VUG	Thu, Apr 8, 2021	269.06	270.14	268.92	270.14
4324	AMEX	VUG	Wed, Apr 7, 2021	266.31	267.67	265.74	267.12
4323	AMEX	VUG	Tue, Apr 6, 2021	266.17	267.65	265.48	266.31
4322	AMEX	VUG	Mon, Apr 5, 2021	263.44	266.52	263.21	265.98
4321	AMEX	VUG	Thu, Apr 1, 2021	259.80	261.40	259.63	261.38
4320	AMEX	VUG	Wed, Mar 31, 2021	254.83	258.40	254.83	257.04
4319	AMEX	VUG	Tue, Mar 30, 2021	253.54	254.05	251.84	253.51
4318	AMEX	VUG	Mon, Mar 29, 2021	254.61	255.53	252.51	254.75
4317	AMEX	VUG	Fri, Mar 26, 2021	251.29	255.28	250.62	255.02
4316	AMEX	VUG	Thu, Mar 25, 2021	250.06	251.83	247.82	251.28
4315	AMEX	VUG	Wed, Mar 24, 2021	256.17	256.17	251.60	251.22
4314	AMEX	VUG	Tue, Mar 23, 2021	256.72	258.23	254.55	255.09
4313	AMEX	VUG	Mon, Mar 22, 2021	253.89	257.59	253.81	256.14
4312	AMEX	VUG	Fri, Mar 19, 2021	252.36	253.77	250.50	252.43
4311	AMEX	VUG	Thu, Mar 18, 2021	255.48	256.23	251.76	252.02
4310	AMEX	VUG	Wed, Mar 17, 2021	256.21	260.27	254.99	258.82
4309	AMEX	VUG	Tue, Mar 16, 2021	259.14	260.92	257.12	258.35
4308	AMEX	VUG	Mon, Mar 15, 2021	255.34	257.74	254.20	257.57
4307	AMEX	VUG	Fri, Mar 12, 2021	253.91	255.25	252.19	255.13
4306	AMEX	VUG	Thu, Mar 11, 2021	254.69	257.85	254.32	256.72
4305	AMEX	VUG	Wed, Mar 10, 2021	254.10	254.30	250.52	251.07
4304	AMEX	VUG	Tue, Mar 9, 2021	248.74	252.72	248.22	251.11
4303	AMEX	VUG	Mon, Mar 8, 2021	248.26	250.29	242.90	243.15
4302	AMEX	VUG	Fri, Mar 5, 2021	247.11	248.96	239.41	248.24
4301	AMEX	VUG	Thu, Mar 4, 2021	248.95	250.96	241.65	244.92
4300	AMEX	VUG	Wed, Mar 3, 2021	255.62	256.11	249.16	249.18
4299	AMEX	VUG	Tue, Mar 2, 2021	260.08	260.41	256.20	256.21
4298	AMEX	VUG	Mon, Mar 1, 2021	256.75	260.01	255.80	259.73
4297	AMEX	VUG	Fri, Feb 26, 2021	254.36	256.42	250.54	252.89
4296	AMEX	VUG	Thu, Feb 25, 2021	258.77	260.24	250.88	252.00
4295	AMEX	VUG	Wed, Feb 24, 2021	256.52	260.50	254.65	260.13
4294	AMEX	VUG	Tue, Feb 23, 2021	255.08	259.56	250.13	258.43
4293	AMEX	VUG	Mon, Feb 22, 2021	261.90	262.07	258.66	258.85
4292	AMEX	VUG	Fri, Feb 19, 2021	267.14	267.14	264.36	264.77
4291	AMEX	VUG	Thu, Feb 18, 2021	264.49	266.63	263.17	265.92
4290	AMEX	VUG	Wed, Feb 17, 2021	265.63	267.09	264.25	266.84
4289	AMEX	VUG	Tue, Feb 16, 2021	269.58	269.90	267.07	267.81
4288	AMEX	VUG	Fri, Feb 12, 2021	266.92	268.99	266.22	268.90
4287	AMEX	VUG	Thu, Feb 11, 2021	267.57	267.90	265.63	267.49
4286	AMEX	VUG	Wed, Feb 10, 2021	268.00	268.22	264.07	266.04
4285	AMEX	VUG	Tue, Feb 9, 2021	265.73	267.41	265.73	266.43
4284	AMEX	VUG	Mon, Feb 8, 2021	266.47	266.72	264.99	266.50
4283	AMEX	VUG	Fri, Feb 5, 2021	265.01	265.58	263.72	265.00
4282	AMEX	VUG	Thu, Feb 4, 2021	262.03	263.80	261.23	263.80
4281	AMEX	VUG	Wed, Feb 3, 2021	262.92	263.18	260.45	260.73
4280	AMEX	VUG	Tue, Feb 2, 2021	259.36	262.24	259.36	261.38
4279	AMEX	VUG	Mon, Feb 1, 2021	253.75	257.55	252.21	256.79
4278	AMEX	VUG	Fri, Jan 29, 2021	254.51	255.18	249.34	250.77
4277	AMEX	VUG	Thu, Jan 28, 2021	255.38	259.59	254.93	255.95
4276	AMEX	VUG	Wed, Jan 27, 2021	259.30	259.30	252.33	254.41
4275	AMEX	VUG	Tue, Jan 26, 2021	261.90	262.30	260.78	261.09
4274	AMEX	VUG	Mon, Jan 25, 2021	261.97	262.91	256.08	261.51
4273	AMEX	VUG	Fri, Jan 22, 2021	259.42	260.71	259.25	259.84
4272	AMEX	VUG	Thu, Jan 21, 2021	259.59	260.60	258.84	260.06
4271	AMEX	VUG	Wed, Jan 20, 2021	255.22	259.47	255.22	258.82
4270	AMEX	VUG	Tue, Jan 19, 2021	252.04	253.27	250.73	252.89
4269	AMEX	VUG	Fri, Jan 15, 2021	251.44	252.32	249.28	250.11
4268	AMEX	VUG	Thu, Jan 14, 2021	254.51	255.07	251.25	251.53
4267	AMEX	VUG	Wed, Jan 13, 2021	252.91	254.90	252.57	254.00
4266	AMEX	VUG	Tue, Jan 12, 2021	253.55	254.28	250.93	253.04
4265	AMEX	VUG	Mon, Jan 11, 2021	254.40	255.61	253.01	253.53
4264	AMEX	VUG	Fri, Jan 8, 2021	255.79	257.12	253.94	256.99
4263	AMEX	VUG	Thu, Jan 7, 2021	250.50	254.85	250.41	254.27
4262	AMEX	VUG	Wed, Jan 6, 2021	247.92	251.78	246.98	248.53
4261	AMEX	VUG	Tue, Jan 5, 2021	248.84	251.56	248.84	251.28
4260	AMEX	VUG	Mon, Jan 4, 2021	254.46	254.61	246.47	249.66
4259	AMEX	VUG	Thu, Dec 31, 2020	253.09	253.76	251.73	253.34
4258	AMEX	VUG	Wed, Dec 30, 2020	254.00	254.30	252.56	252.87
4257	AMEX	VUG	Tue, Dec 29, 2020	254.87	255.19	252.39	252.92
4256	AMEX	VUG	Mon, Dec 28, 2020	253.39	254.01	251.48	253.46
4255	AMEX	VUG	Thu, Dec 24, 2020	250.56	251.66	250.37	251.25
4254	AMEX	VUG	Wed, Dec 23, 2020	252.46	252.47	250.52	250.12
4253	AMEX	VUG	Tue, Dec 22, 2020	252.00	252.67	250.22	252.22
4252	AMEX	VUG	Mon, Dec 21, 2020	249.13	251.55	246.88	251.17
4251	AMEX	VUG	Fri, Dec 18, 2020	252.33	252.58	249.69	251.58
4250	AMEX	VUG	Thu, Dec 17, 2020	250.97	251.82	250.78	251.66
4249	AMEX	VUG	Wed, Dec 16, 2020	248.57	250.06	247.88	249.52
4248	AMEX	VUG	Tue, Dec 15, 2020	247.28	248.26	245.91	248.26
4247	AMEX	VUG	Mon, Dec 14, 2020	245.88	247.88	245.26	245.26
4246	AMEX	VUG	Fri, Dec 11, 2020	243.84	244.68	242.11	244.61
4245	AMEX	VUG	Thu, Dec 10, 2020	242.46	245.68	241.82	244.90
4244	AMEX	VUG	Wed, Dec 9, 2020	248.74	248.79	243.11	244.03
4243	AMEX	VUG	Tue, Dec 8, 2020	247.40	248.98	246.34	248.48
4242	AMEX	VUG	Mon, Dec 7, 2020	247.00	248.30	246.90	247.96
4241	AMEX	VUG	Fri, Dec 4, 2020	245.88	247.00	245.47	247.00
4240	AMEX	VUG	Thu, Dec 3, 2020	245.79	247.24	245.09	245.53
4239	AMEX	VUG	Wed, Dec 2, 2020	245.08	245.84	243.23	245.66
4238	AMEX	VUG	Tue, Dec 1, 2020	245.67	247.40	244.75	246.31
4237	AMEX	VUG	Mon, Nov 30, 2020	243.56	243.97	239.99	243.67
4236	AMEX	VUG	Fri, Nov 27, 2020	243.07	243.99	242.61	243.41
4235	AMEX	VUG	Wed, Nov 25, 2020	241.01	242.15	240.50	241.77
4234	AMEX	VUG	Tue, Nov 24, 2020	238.72	240.92	237.48	240.41
4233	AMEX	VUG	Mon, Nov 23, 2020	238.36	239.47	236.06	237.70
4232	AMEX	VUG	Fri, Nov 20, 2020	239.31	239.49	237.30	237.36
4231	AMEX	VUG	Thu, Nov 19, 2020	236.95	239.42	236.28	239.13
4230	AMEX	VUG	Wed, Nov 18, 2020	239.44	239.90	237.27	237.27
4229	AMEX	VUG	Tue, Nov 17, 2020	239.71	240.33	238.45	239.45
4228	AMEX	VUG	Mon, Nov 16, 2020	238.80	240.20	237.72	239.96
4227	AMEX	VUG	Fri, Nov 13, 2020	237.60	238.70	235.80	238.19
4226	AMEX	VUG	Thu, Nov 12, 2020	238.00	239.02	235.35	236.35
4225	AMEX	VUG	Wed, Nov 11, 2020	235.51	238.19	235.11	237.74
4224	AMEX	VUG	Tue, Nov 10, 2020	235.02	236.11	230.94	233.35
4223	AMEX	VUG	Mon, Nov 9, 2020	247.78	247.78	236.88	236.96
4222	AMEX	VUG	Fri, Nov 6, 2020	239.56	241.34	236.92	240.66
4221	AMEX	VUG	Thu, Nov 5, 2020	239.71	240.95	238.44	240.10
4220	AMEX	VUG	Wed, Nov 4, 2020	231.68	236.59	230.89	234.72
4219	AMEX	VUG	Tue, Nov 3, 2020	223.37	227.17	222.55	225.55
4218	AMEX	VUG	Mon, Nov 2, 2020	222.58	224.34	219.27	221.54
4217	AMEX	VUG	Fri, Oct 30, 2020	224.10	224.86	218.28	220.77
4216	AMEX	VUG	Thu, Oct 29, 2020	223.87	228.01	223.01	225.51
4215	AMEX	VUG	Wed, Oct 28, 2020	227.80	227.80	222.46	222.66
4214	AMEX	VUG	Tue, Oct 27, 2020	231.10	232.28	230.20	231.66
4213	AMEX	VUG	Mon, Oct 26, 2020	232.14	234.00	227.45	230.30
4212	AMEX	VUG	Fri, Oct 23, 2020	233.91	234.28	232.05	234.28
4211	AMEX	VUG	Thu, Oct 22, 2020	233.66	234.36	230.44	233.14
4210	AMEX	VUG	Wed, Oct 21, 2020	233.75	235.90	233.00	233.32
4209	AMEX	VUG	Tue, Oct 20, 2020	233.60	236.10	232.57	233.61
4208	AMEX	VUG	Mon, Oct 19, 2020	237.86	238.66	232.10	232.74
4207	AMEX	VUG	Fri, Oct 16, 2020	238.65	240.01	236.25	236.31
4206	AMEX	VUG	Thu, Oct 15, 2020	234.85	237.86	234.29	237.35
4205	AMEX	VUG	Wed, Oct 14, 2020	241.03	241.72	237.16	238.46
4204	AMEX	VUG	Tue, Oct 13, 2020	241.37	242.16	239.61	240.41
4203	AMEX	VUG	Mon, Oct 12, 2020	238.61	242.58	237.56	240.71
4202	AMEX	VUG	Fri, Oct 9, 2020	233.12	235.43	233.01	235.43
4201	AMEX	VUG	Thu, Oct 8, 2020	232.45	232.60	231.16	231.95
4200	AMEX	VUG	Wed, Oct 7, 2020	228.91	231.19	228.81	230.56
4199	AMEX	VUG	Tue, Oct 6, 2020	230.43	231.60	226.08	226.74
4198	AMEX	VUG	Mon, Oct 5, 2020	227.71	230.78	227.71	230.59
4197	AMEX	VUG	Fri, Oct 2, 2020	226.11	229.14	225.20	226.30
4196	AMEX	VUG	Thu, Oct 1, 2020	230.48	231.04	229.22	230.64
4195	AMEX	VUG	Wed, Sep 30, 2020	226.56	230.06	226.28	227.61
4194	AMEX	VUG	Tue, Sep 29, 2020	226.60	227.43	225.88	226.16
4193	AMEX	VUG	Mon, Sep 28, 2020	226.36	226.84	224.96	226.63
4192	AMEX	VUG	Fri, Sep 25, 2020	218.17	223.34	217.11	222.69
4191	AMEX	VUG	Thu, Sep 24, 2020	216.28	221.01	215.75	217.99
4190	AMEX	VUG	Wed, Sep 23, 2020	224.16	224.21	217.30	217.79
4189	AMEX	VUG	Tue, Sep 22, 2020	222.01	224.45	219.71	224.02
4188	AMEX	VUG	Mon, Sep 21, 2020	216.96	220.40	214.85	220.40
4187	AMEX	VUG	Fri, Sep 18, 2020	224.44	224.44	217.66	220.44
4186	AMEX	VUG	Thu, Sep 17, 2020	221.30	224.61	220.78	223.16
4185	AMEX	VUG	Wed, Sep 16, 2020	229.69	230.07	226.01	226.16
4184	AMEX	VUG	Tue, Sep 15, 2020	228.97	229.91	227.65	228.81
4183	AMEX	VUG	Mon, Sep 14, 2020	225.55	227.75	224.88	226.14
4182	AMEX	VUG	Fri, Sep 11, 2020	225.27	225.78	219.93	222.59
4181	AMEX	VUG	Thu, Sep 10, 2020	230.00	230.90	222.53	223.43
4180	AMEX	VUG	Wed, Sep 9, 2020	225.78	229.47	224.17	227.73
4179	AMEX	VUG	Tue, Sep 8, 2020	223.00	226.97	221.37	221.61
4178	AMEX	VUG	Fri, Sep 4, 2020	233.14	235.28	222.17	230.21
4177	AMEX	VUG	Thu, Sep 3, 2020	242.37	242.59	231.72	233.93
4176	AMEX	VUG	Wed, Sep 2, 2020	245.45	246.08	241.26	245.48
4175	AMEX	VUG	Tue, Sep 1, 2020	241.06	243.02	239.81	242.97
4174	AMEX	VUG	Mon, Aug 31, 2020	238.68	240.54	238.14	239.31
4173	AMEX	VUG	Fri, Aug 28, 2020	237.98	238.60	237.00	238.35
4172	AMEX	VUG	Thu, Aug 27, 2020	237.65	238.72	235.18	236.82
4171	AMEX	VUG	Wed, Aug 26, 2020	233.69	237.45	233.52	237.30
4170	AMEX	VUG	Tue, Aug 25, 2020	230.81	232.50	230.02	232.47
4169	AMEX	VUG	Mon, Aug 24, 2020	232.10	232.33	229.17	230.79
4168	AMEX	VUG	Fri, Aug 21, 2020	228.34	229.69	227.87	229.46
4167	AMEX	VUG	Thu, Aug 20, 2020	224.68	228.55	224.51	228.21
4166	AMEX	VUG	Wed, Aug 19, 2020	227.12	227.75	225.46	225.81
4165	AMEX	VUG	Tue, Aug 18, 2020	225.99	227.37	224.73	227.01
4164	AMEX	VUG	Mon, Aug 17, 2020	224.22	225.56	224.21	225.30
4163	AMEX	VUG	Fri, Aug 14, 2020	223.57	223.88	222.33	223.04
4162	AMEX	VUG	Thu, Aug 13, 2020	222.82	225.12	222.82	223.44
4161	AMEX	VUG	Wed, Aug 12, 2020	219.95	223.22	219.95	222.48
4160	AMEX	VUG	Tue, Aug 11, 2020	221.24	222.07	217.87	218.22
4159	AMEX	VUG	Mon, Aug 10, 2020	222.63	222.80	218.96	221.50
4158	AMEX	VUG	Fri, Aug 7, 2020	223.56	224.36	220.54	222.16
4157	AMEX	VUG	Thu, Aug 6, 2020	221.57	224.42	221.10	224.18
4156	AMEX	VUG	Wed, Aug 5, 2020	221.31	222.01	220.65	221.65
4155	AMEX	VUG	Tue, Aug 4, 2020	219.36	220.48	218.77	220.41
4154	AMEX	VUG	Mon, Aug 3, 2020	219.26	220.42	218.83	219.77
4153	AMEX	VUG	Fri, Jul 31, 2020	217.31	217.45	213.67	217.37
4152	AMEX	VUG	Thu, Jul 30, 2020	211.78	214.57	210.50	214.09
4151	AMEX	VUG	Wed, Jul 29, 2020	211.94	214.36	211.94	213.91
4150	AMEX	VUG	Tue, Jul 28, 2020	212.62	213.24	210.66	210.94
4149	AMEX	VUG	Mon, Jul 27, 2020	211.35	213.52	210.86	213.26
4148	AMEX	VUG	Fri, Jul 24, 2020	208.97	211.23	207.26	210.34
4147	AMEX	VUG	Thu, Jul 23, 2020	215.60	216.62	210.18	211.20
4146	AMEX	VUG	Wed, Jul 22, 2020	214.65	216.29	214.21	215.88
4145	AMEX	VUG	Tue, Jul 21, 2020	217.72	217.72	214.07	214.78
4144	AMEX	VUG	Mon, Jul 20, 2020	211.37	216.57	210.61	216.11
4143	AMEX	VUG	Fri, Jul 17, 2020	211.16	211.81	209.31	211.12
4142	AMEX	VUG	Thu, Jul 16, 2020	209.92	210.91	208.41	210.33
4141	AMEX	VUG	Wed, Jul 15, 2020	212.88	213.18	209.65	211.97
4140	AMEX	VUG	Tue, Jul 14, 2020	207.09	210.89	204.62	210.74
4139	AMEX	VUG	Mon, Jul 13, 2020	214.43	216.40	207.72	208.18
4138	AMEX	VUG	Fri, Jul 10, 2020	211.46	212.72	209.36	212.52
4137	AMEX	VUG	Thu, Jul 9, 2020	212.03	212.18	208.24	211.63
4136	AMEX	VUG	Wed, Jul 8, 2020	209.21	210.71	208.12	210.71
4135	AMEX	VUG	Tue, Jul 7, 2020	209.30	211.61	207.91	208.12
4134	AMEX	VUG	Mon, Jul 6, 2020	208.31	210.37	208.03	209.86
4133	AMEX	VUG	Thu, Jul 2, 2020	206.52	207.25	205.02	205.27
4132	AMEX	VUG	Wed, Jul 1, 2020	202.14	205.19	201.88	204.41
4131	AMEX	VUG	Tue, Jun 30, 2020	198.32	202.61	198.16	202.09
4130	AMEX	VUG	Mon, Jun 29, 2020	196.29	198.40	193.93	198.39
4129	AMEX	VUG	Fri, Jun 26, 2020	200.53	200.72	195.76	195.81
4128	AMEX	VUG	Thu, Jun 25, 2020	198.73	201.15	196.92	200.95
4127	AMEX	VUG	Wed, Jun 24, 2020	203.06	204.24	197.96	198.72
4126	AMEX	VUG	Tue, Jun 23, 2020	204.46	205.93	203.67	204.01
4125	AMEX	VUG	Mon, Jun 22, 2020	200.16	202.86	199.80	202.73
4124	AMEX	VUG	Fri, Jun 19, 2020	203.22	203.33	199.17	200.25
4123	AMEX	VUG	Thu, Jun 18, 2020	199.94	201.30	199.76	200.98
4122	AMEX	VUG	Wed, Jun 17, 2020	201.21	202.25	200.21	200.55
4121	AMEX	VUG	Tue, Jun 16, 2020	201.44	201.55	197.17	200.38
4120	AMEX	VUG	Mon, Jun 15, 2020	190.74	197.16	190.24	196.59
4119	AMEX	VUG	Fri, Jun 12, 2020	197.37	197.82	190.85	194.48
4118	AMEX	VUG	Thu, Jun 11, 2020	198.71	199.82	192.34	192.46
4117	AMEX	VUG	Wed, Jun 10, 2020	203.00	204.56	201.87	203.20
4116	AMEX	VUG	Tue, Jun 9, 2020	200.52	202.80	200.22	201.85
4115	AMEX	VUG	Mon, Jun 8, 2020	200.14	201.62	198.94	201.48
4114	AMEX	VUG	Fri, Jun 5, 2020	197.50	200.39	196.89	199.80
4113	AMEX	VUG	Thu, Jun 4, 2020	196.88	197.74	194.29	195.41
4112	AMEX	VUG	Wed, Jun 3, 2020	196.80	198.00	196.08	197.41
4111	AMEX	VUG	Tue, Jun 2, 2020	194.82	195.77	193.30	195.71
4110	AMEX	VUG	Mon, Jun 1, 2020	193.02	194.68	192.51	194.37
4109	AMEX	VUG	Fri, May 29, 2020	191.68	193.51	190.34	193.05
4108	AMEX	VUG	Thu, May 28, 2020	191.10	194.28	190.93	191.48
4107	AMEX	VUG	Wed, May 27, 2020	190.34	191.22	186.11	191.10
4106	AMEX	VUG	Tue, May 26, 2020	193.41	193.41	189.53	189.82
4105	AMEX	VUG	Fri, May 22, 2020	188.56	189.47	187.64	189.37
4104	AMEX	VUG	Thu, May 21, 2020	190.19	190.80	187.63	188.54
4103	AMEX	VUG	Wed, May 20, 2020	188.96	190.42	188.96	190.05
4102	AMEX	VUG	Tue, May 19, 2020	187.14	189.22	186.50	186.50
4101	AMEX	VUG	Mon, May 18, 2020	186.50	188.29	186.10	187.32
4100	AMEX	VUG	Fri, May 15, 2020	179.66	183.15	179.20	183.15
4099	AMEX	VUG	Thu, May 14, 2020	178.27	181.57	176.60	181.57
4098	AMEX	VUG	Wed, May 13, 2020	182.34	183.90	177.84	180.00
4097	AMEX	VUG	Tue, May 12, 2020	186.97	187.28	182.47	182.49
4096	AMEX	VUG	Mon, May 11, 2020	183.78	187.27	183.45	186.30
4095	AMEX	VUG	Fri, May 8, 2020	184.72	185.32	183.70	185.06
4094	AMEX	VUG	Thu, May 7, 2020	182.15	183.67	181.97	182.78
4093	AMEX	VUG	Wed, May 6, 2020	180.80	181.72	179.59	179.94
4092	AMEX	VUG	Tue, May 5, 2020	179.10	181.65	179.10	179.54
4091	AMEX	VUG	Mon, May 4, 2020	174.62	177.50	173.93	177.35
4090	AMEX	VUG	Fri, May 1, 2020	176.75	178.35	174.98	175.59
4089	AMEX	VUG	Thu, Apr 30, 2020	180.61	181.25	179.09	180.32
4088	AMEX	VUG	Wed, Apr 29, 2020	178.83	181.45	178.00	180.44
4087	AMEX	VUG	Tue, Apr 28, 2020	179.24	179.64	174.61	174.77
4086	AMEX	VUG	Mon, Apr 27, 2020	176.85	177.71	176.51	177.05
4085	AMEX	VUG	Fri, Apr 24, 2020	173.44	175.58	172.15	175.29
4084	AMEX	VUG	Thu, Apr 23, 2020	173.79	175.62	172.42	172.70
4083	AMEX	VUG	Wed, Apr 22, 2020	171.27	173.99	170.89	173.00
4082	AMEX	VUG	Tue, Apr 21, 2020	171.62	172.01	167.07	167.85
4081	AMEX	VUG	Mon, Apr 20, 2020	174.39	176.57	173.73	173.73
4080	AMEX	VUG	Fri, Apr 17, 2020	176.55	177.00	174.00	176.37
4079	AMEX	VUG	Thu, Apr 16, 2020	172.55	173.98	170.75	173.13
4078	AMEX	VUG	Wed, Apr 15, 2020	170.37	172.48	169.60	171.29
4077	AMEX	VUG	Tue, Apr 14, 2020	171.29	174.39	170.50	173.98
4076	AMEX	VUG	Mon, Apr 13, 2020	167.12	167.81	164.30	167.65
4075	AMEX	VUG	Thu, Apr 9, 2020	168.02	169.29	166.27	167.74
4074	AMEX	VUG	Wed, Apr 8, 2020	163.28	166.69	161.69	166.04
4073	AMEX	VUG	Tue, Apr 7, 2020	167.44	167.74	161.14	161.15
4072	AMEX	VUG	Mon, Apr 6, 2020	155.98	162.65	155.66	161.54
4071	AMEX	VUG	Fri, Apr 3, 2020	151.78	153.04	148.52	150.40
4070	AMEX	VUG	Thu, Apr 2, 2020	149.10	152.91	148.62	152.34
4069	AMEX	VUG	Wed, Apr 1, 2020	151.03	153.46	148.44	149.64
4068	AMEX	VUG	Tue, Mar 31, 2020	158.54	160.48	156.09	156.69
4067	AMEX	VUG	Mon, Mar 30, 2020	155.06	159.28	154.18	158.92
4066	AMEX	VUG	Fri, Mar 27, 2020	154.58	158.18	152.67	153.78
4065	AMEX	VUG	Thu, Mar 26, 2020	152.61	159.59	152.34	158.85
4064	AMEX	VUG	Wed, Mar 25, 2020	151.70	157.15	147.89	150.74
4063	AMEX	VUG	Tue, Mar 24, 2020	144.94	150.21	144.47	149.83
4062	AMEX	VUG	Mon, Mar 23, 2020	138.43	140.79	133.57	137.53
4061	AMEX	VUG	Fri, Mar 20, 2020	147.21	149.42	139.10	139.61
4060	AMEX	VUG	Thu, Mar 19, 2020	141.79	149.56	139.00	145.35
4059	AMEX	VUG	Wed, Mar 18, 2020	140.55	145.71	135.42	143.81
4058	AMEX	VUG	Tue, Mar 17, 2020	145.53	151.95	140.00	150.38
4057	AMEX	VUG	Mon, Mar 16, 2020	144.40	153.04	141.63	142.14
4056	AMEX	VUG	Fri, Mar 13, 2020	158.16	163.00	149.75	162.66
4055	AMEX	VUG	Thu, Mar 12, 2020	152.85	160.65	149.21	149.41
4054	AMEX	VUG	Wed, Mar 11, 2020	168.03	168.85	162.19	164.38
4053	AMEX	VUG	Tue, Mar 10, 2020	169.72	172.61	163.40	172.58
4052	AMEX	VUG	Mon, Mar 9, 2020	163.52	169.39	162.00	163.44
4051	AMEX	VUG	Fri, Mar 6, 2020	174.27	177.39	171.94	176.47
4050	AMEX	VUG	Thu, Mar 5, 2020	181.85	183.93	178.62	179.87
4049	AMEX	VUG	Wed, Mar 4, 2020	182.55	186.15	180.54	186.09
4048	AMEX	VUG	Tue, Mar 3, 2020	185.02	187.00	177.19	178.80
4047	AMEX	VUG	Mon, Mar 2, 2020	177.74	184.08	175.37	184.07
4046	AMEX	VUG	Fri, Feb 28, 2020	169.37	176.18	169.06	175.72
4045	AMEX	VUG	Thu, Feb 27, 2020	179.55	183.04	175.64	175.64
4044	AMEX	VUG	Wed, Feb 26, 2020	185.06	188.29	183.50	184.50
4043	AMEX	VUG	Tue, Feb 25, 2020	191.28	191.86	183.86	184.54
4042	AMEX	VUG	Mon, Feb 24, 2020	189.20	191.93	188.11	189.89
4041	AMEX	VUG	Fri, Feb 21, 2020	199.41	199.74	196.31	197.02
4040	AMEX	VUG	Thu, Feb 20, 2020	201.42	201.93	197.91	200.35
4039	AMEX	VUG	Wed, Feb 19, 2020	201.23	202.18	201.00	201.60
4038	AMEX	VUG	Tue, Feb 18, 2020	199.37	200.48	199.17	200.18
4037	AMEX	VUG	Fri, Feb 14, 2020	199.49	200.25	199.28	200.08
4036	AMEX	VUG	Thu, Feb 13, 2020	197.95	200.00	197.81	199.13
4035	AMEX	VUG	Wed, Feb 12, 2020	198.39	199.00	197.62	198.95
4034	AMEX	VUG	Tue, Feb 11, 2020	198.39	198.80	196.82	197.30
4033	AMEX	VUG	Mon, Feb 10, 2020	194.42	197.31	194.42	197.31
4032	AMEX	VUG	Fri, Feb 7, 2020	195.02	195.96	194.44	194.95
4031	AMEX	VUG	Thu, Feb 6, 2020	195.03	195.83	194.33	195.82
4030	AMEX	VUG	Wed, Feb 5, 2020	196.23	196.23	193.54	194.48
4029	AMEX	VUG	Tue, Feb 4, 2020	192.82	194.47	192.29	194.10
4028	AMEX	VUG	Mon, Feb 3, 2020	188.73	191.00	188.53	190.34
4027	AMEX	VUG	Fri, Jan 31, 2020	191.51	191.51	187.35	187.87
4026	AMEX	VUG	Thu, Jan 30, 2020	189.42	191.24	188.97	191.08
4025	AMEX	VUG	Wed, Jan 29, 2020	191.25	191.78	189.99	190.60
4024	AMEX	VUG	Tue, Jan 28, 2020	188.85	190.60	188.26	190.19
4023	AMEX	VUG	Mon, Jan 27, 2020	186.99	188.57	186.30	187.52
4022	AMEX	VUG	Fri, Jan 24, 2020	193.30	193.40	190.05	190.95
4021	AMEX	VUG	Thu, Jan 23, 2020	191.98	192.69	191.18	192.61
4020	AMEX	VUG	Wed, Jan 22, 2020	192.86	193.40	191.97	192.11
4019	AMEX	VUG	Tue, Jan 21, 2020	191.45	192.51	191.27	192.00
4018	AMEX	VUG	Fri, Jan 17, 2020	191.61	191.99	191.00	191.91
4017	AMEX	VUG	Thu, Jan 16, 2020	190.06	190.97	189.71	190.97
4016	AMEX	VUG	Wed, Jan 15, 2020	188.60	189.68	188.53	189.06
4015	AMEX	VUG	Tue, Jan 14, 2020	189.26	189.48	188.27	188.51
4014	AMEX	VUG	Mon, Jan 13, 2020	188.10	189.35	187.85	189.35
4013	AMEX	VUG	Fri, Jan 10, 2020	188.39	188.50	187.10	187.35
4012	AMEX	VUG	Thu, Jan 9, 2020	187.40	187.93	186.91	187.75
4011	AMEX	VUG	Wed, Jan 8, 2020	184.72	186.85	184.50	186.09
4010	AMEX	VUG	Tue, Jan 7, 2020	184.69	185.23	184.22	184.64
4009	AMEX	VUG	Mon, Jan 6, 2020	182.33	184.78	182.17	184.70
4008	AMEX	VUG	Fri, Jan 3, 2020	182.50	184.44	182.37	183.52
4007	AMEX	VUG	Thu, Jan 2, 2020	183.57	184.79	183.09	184.79
4006	AMEX	VUG	Tue, Dec 31, 2019	181.40	182.36	181.10	182.17
4005	AMEX	VUG	Mon, Dec 30, 2019	183.15	183.15	181.06	181.80
4004	AMEX	VUG	Fri, Dec 27, 2019	183.82	183.82	182.67	183.08
4003	AMEX	VUG	Thu, Dec 26, 2019	181.97	183.14	181.94	183.14
4002	AMEX	VUG	Tue, Dec 24, 2019	181.67	181.77	181.26	181.62
4001	AMEX	VUG	Mon, Dec 23, 2019	182.46	182.46	181.93	181.53
4000	AMEX	VUG	Fri, Dec 20, 2019	181.74	181.95	181.28	181.82
3999	AMEX	VUG	Thu, Dec 19, 2019	179.88	180.97	179.88	180.93
3998	AMEX	VUG	Wed, Dec 18, 2019	179.86	180.28	179.68	179.74
3997	AMEX	VUG	Tue, Dec 17, 2019	180.10	180.12	179.40	179.55
3996	AMEX	VUG	Mon, Dec 16, 2019	179.31	179.99	179.24	179.77
3995	AMEX	VUG	Fri, Dec 13, 2019	177.69	178.70	177.17	178.33
3994	AMEX	VUG	Thu, Dec 12, 2019	176.68	178.33	176.31	177.69
3993	AMEX	VUG	Wed, Dec 11, 2019	176.53	176.90	176.08	176.82
3992	AMEX	VUG	Tue, Dec 10, 2019	176.51	176.89	175.85	176.22
3991	AMEX	VUG	Mon, Dec 9, 2019	177.00	177.41	176.41	176.47
3990	AMEX	VUG	Fri, Dec 6, 2019	176.69	177.24	176.33	177.10
3989	AMEX	VUG	Thu, Dec 5, 2019	175.74	175.74	174.71	175.43
3988	AMEX	VUG	Wed, Dec 4, 2019	175.20	175.66	174.89	175.19
3987	AMEX	VUG	Tue, Dec 3, 2019	173.18	174.44	172.72	174.33
3986	AMEX	VUG	Mon, Dec 2, 2019	177.54	177.54	174.62	175.24
3985	AMEX	VUG	Fri, Nov 29, 2019	177.84	177.94	177.29	177.40
3984	AMEX	VUG	Wed, Nov 27, 2019	177.49	178.11	177.15	178.09
3983	AMEX	VUG	Tue, Nov 26, 2019	176.40	177.13	176.33	176.90
3982	AMEX	VUG	Mon, Nov 25, 2019	175.29	176.31	175.01	176.29
3981	AMEX	VUG	Fri, Nov 22, 2019	174.95	174.96	173.84	174.56
3980	AMEX	VUG	Thu, Nov 21, 2019	175.26	175.26	174.25	174.48
3979	AMEX	VUG	Wed, Nov 20, 2019	175.41	176.11	174.06	175.23
3978	AMEX	VUG	Tue, Nov 19, 2019	175.99	176.13	175.19	175.78
3977	AMEX	VUG	Mon, Nov 18, 2019	175.03	175.70	174.74	175.45
3976	AMEX	VUG	Fri, Nov 15, 2019	174.90	175.23	174.32	175.23
3975	AMEX	VUG	Thu, Nov 14, 2019	173.11	174.02	172.99	173.98
3974	AMEX	VUG	Wed, Nov 13, 2019	172.39	173.47	172.39	173.33
3973	AMEX	VUG	Tue, Nov 12, 2019	172.59	173.44	172.50	172.90
3972	AMEX	VUG	Mon, Nov 11, 2019	171.61	172.48	171.44	172.38
3971	AMEX	VUG	Fri, Nov 8, 2019	171.77	172.33	171.36	172.33
3970	AMEX	VUG	Thu, Nov 7, 2019	172.32	172.82	171.64	171.98
3969	AMEX	VUG	Wed, Nov 6, 2019	171.58	171.64	170.75	171.47
3968	AMEX	VUG	Tue, Nov 5, 2019	172.46	172.46	171.29	171.70
3967	AMEX	VUG	Mon, Nov 4, 2019	172.93	173.00	172.03	172.22
3966	AMEX	VUG	Fri, Nov 1, 2019	171.44	172.02	171.07	172.02
3965	AMEX	VUG	Thu, Oct 31, 2019	171.28	171.34	169.85	170.59
3964	AMEX	VUG	Wed, Oct 30, 2019	170.14	171.09	169.39	170.89
3963	AMEX	VUG	Tue, Oct 29, 2019	170.49	170.98	169.91	169.94
3962	AMEX	VUG	Mon, Oct 28, 2019	170.25	170.92	170.23	170.72
3961	AMEX	VUG	Fri, Oct 25, 2019	168.12	169.82	168.00	169.53
3960	AMEX	VUG	Thu, Oct 24, 2019	168.50	168.98	167.86	168.77
3959	AMEX	VUG	Wed, Oct 23, 2019	166.76	167.51	166.64	167.35
3958	AMEX	VUG	Tue, Oct 22, 2019	168.95	169.26	166.80	166.88
3957	AMEX	VUG	Mon, Oct 21, 2019	168.41	168.80	167.81	168.80
3956	AMEX	VUG	Fri, Oct 18, 2019	168.76	168.98	166.77	167.61
3955	AMEX	VUG	Thu, Oct 17, 2019	169.41	169.68	168.58	168.91
3954	AMEX	VUG	Wed, Oct 16, 2019	168.52	168.81	167.87	168.55
3953	AMEX	VUG	Tue, Oct 15, 2019	167.93	169.42	167.93	169.06
3952	AMEX	VUG	Mon, Oct 14, 2019	167.24	167.94	167.24	167.34
3951	AMEX	VUG	Fri, Oct 11, 2019	167.47	168.69	167.29	167.38
3950	AMEX	VUG	Thu, Oct 10, 2019	164.62	166.17	164.46	165.62
3949	AMEX	VUG	Wed, Oct 9, 2019	164.16	165.19	163.90	164.66
3948	AMEX	VUG	Tue, Oct 8, 2019	164.22	164.81	162.80	162.86
3947	AMEX	VUG	Mon, Oct 7, 2019	165.40	166.46	165.00	165.38
3946	AMEX	VUG	Fri, Oct 4, 2019	164.39	166.11	164.39	166.00
3945	AMEX	VUG	Thu, Oct 3, 2019	161.76	163.71	160.01	163.64
3944	AMEX	VUG	Wed, Oct 2, 2019	163.66	163.83	160.96	161.84
3943	AMEX	VUG	Tue, Oct 1, 2019	166.84	167.32	164.62	164.63
3942	AMEX	VUG	Mon, Sep 30, 2019	165.63	166.66	165.37	166.28
3941	AMEX	VUG	Fri, Sep 27, 2019	167.57	167.59	164.08	165.21
3940	AMEX	VUG	Thu, Sep 26, 2019	167.25	167.56	166.08	167.10
3939	AMEX	VUG	Wed, Sep 25, 2019	165.97	167.62	164.66	167.32
3938	AMEX	VUG	Tue, Sep 24, 2019	168.49	168.93	165.30	165.96
3937	AMEX	VUG	Mon, Sep 23, 2019	167.28	168.09	167.24	167.70
3936	AMEX	VUG	Fri, Sep 20, 2019	169.37	169.58	167.13	167.61
3935	AMEX	VUG	Thu, Sep 19, 2019	169.23	169.93	168.86	169.08
3934	AMEX	VUG	Wed, Sep 18, 2019	168.62	168.92	166.88	168.92
3933	AMEX	VUG	Tue, Sep 17, 2019	167.82	168.83	167.81	168.82
3932	AMEX	VUG	Mon, Sep 16, 2019	167.43	168.08	166.88	167.81
3931	AMEX	VUG	Fri, Sep 13, 2019	169.25	169.43	168.37	168.62
3930	AMEX	VUG	Thu, Sep 12, 2019	169.10	170.07	168.95	169.18
3929	AMEX	VUG	Wed, Sep 11, 2019	167.34	168.31	166.95	168.24
3928	AMEX	VUG	Tue, Sep 10, 2019	167.23	167.23	165.70	167.14
3927	AMEX	VUG	Mon, Sep 9, 2019	169.80	169.80	167.34	168.06
3926	AMEX	VUG	Fri, Sep 6, 2019	169.54	169.72	168.95	169.24
3925	AMEX	VUG	Thu, Sep 5, 2019	168.52	169.66	168.47	169.37
3924	AMEX	VUG	Wed, Sep 4, 2019	166.24	166.86	165.68	166.84
3923	AMEX	VUG	Tue, Sep 3, 2019	165.12	165.89	164.25	164.86
3922	AMEX	VUG	Fri, Aug 30, 2019	167.54	167.56	165.35	166.18
3921	AMEX	VUG	Thu, Aug 29, 2019	166.08	166.98	165.46	166.66
3920	AMEX	VUG	Wed, Aug 28, 2019	162.89	164.39	162.24	164.19
3919	AMEX	VUG	Tue, Aug 27, 2019	164.74	164.95	162.82	163.38
3918	AMEX	VUG	Mon, Aug 26, 2019	163.47	163.75	162.34	163.75
3917	AMEX	VUG	Fri, Aug 23, 2019	165.50	166.71	161.16	161.81
3916	AMEX	VUG	Thu, Aug 22, 2019	166.95	167.30	164.97	166.35
3915	AMEX	VUG	Wed, Aug 21, 2019	166.37	166.84	166.07	166.56
3914	AMEX	VUG	Tue, Aug 20, 2019	165.47	166.21	164.89	164.89
3913	AMEX	VUG	Mon, Aug 19, 2019	165.77	166.14	165.06	165.70
3912	AMEX	VUG	Fri, Aug 16, 2019	162.53	163.86	162.45	163.60
3911	AMEX	VUG	Thu, Aug 15, 2019	161.11	161.69	159.95	161.27
3910	AMEX	VUG	Wed, Aug 14, 2019	162.77	163.27	160.44	160.44
3909	AMEX	VUG	Tue, Aug 13, 2019	162.36	166.21	162.12	165.40
3908	AMEX	VUG	Mon, Aug 12, 2019	163.55	163.92	161.93	162.51
3907	AMEX	VUG	Fri, Aug 9, 2019	165.18	165.62	163.51	164.58
3906	AMEX	VUG	Thu, Aug 8, 2019	163.28	165.86	162.84	165.86
3905	AMEX	VUG	Wed, Aug 7, 2019	159.72	162.52	158.58	162.20
3904	AMEX	VUG	Tue, Aug 6, 2019	160.41	161.73	159.61	161.44
3903	AMEX	VUG	Mon, Aug 5, 2019	161.19	161.48	157.65	159.02
3902	AMEX	VUG	Fri, Aug 2, 2019	165.50	165.59	163.48	164.55
3901	AMEX	VUG	Thu, Aug 1, 2019	167.33	169.74	165.58	166.19
3900	AMEX	VUG	Wed, Jul 31, 2019	169.47	169.60	165.66	167.14
3899	AMEX	VUG	Tue, Jul 30, 2019	168.57	169.58	168.38	169.14
3898	AMEX	VUG	Mon, Jul 29, 2019	170.13	170.20	168.91	169.65
3897	AMEX	VUG	Fri, Jul 26, 2019	169.57	170.42	169.47	170.26
3896	AMEX	VUG	Thu, Jul 25, 2019	169.55	169.55	168.39	168.81
3895	AMEX	VUG	Wed, Jul 24, 2019	168.31	169.85	168.26	169.85
3894	AMEX	VUG	Tue, Jul 23, 2019	168.54	168.77	167.59	168.77
3893	AMEX	VUG	Mon, Jul 22, 2019	167.27	168.13	167.27	167.79
3892	AMEX	VUG	Fri, Jul 19, 2019	169.00	169.00	166.77	166.87
3891	AMEX	VUG	Thu, Jul 18, 2019	167.22	168.18	166.69	167.99
3890	AMEX	VUG	Wed, Jul 17, 2019	168.50	168.67	167.60	167.60
3889	AMEX	VUG	Tue, Jul 16, 2019	169.06	169.19	168.21	168.40
3888	AMEX	VUG	Mon, Jul 15, 2019	169.24	169.38	168.80	169.16
3887	AMEX	VUG	Fri, Jul 12, 2019	168.37	168.97	168.06	168.96
3886	AMEX	VUG	Thu, Jul 11, 2019	168.15	168.54	167.57	168.14
3885	AMEX	VUG	Wed, Jul 10, 2019	167.41	168.21	167.06	167.79
3884	AMEX	VUG	Tue, Jul 9, 2019	165.09	166.75	165.00	166.64
3883	AMEX	VUG	Mon, Jul 8, 2019	165.95	166.00	165.40	165.82
3882	AMEX	VUG	Fri, Jul 5, 2019	166.19	166.99	165.31	166.79
3881	AMEX	VUG	Wed, Jul 3, 2019	166.14	167.08	165.95	167.04
3880	AMEX	VUG	Tue, Jul 2, 2019	165.13	165.76	164.70	165.76
3879	AMEX	VUG	Mon, Jul 1, 2019	165.84	165.92	164.38	165.07
3878	AMEX	VUG	Fri, Jun 28, 2019	163.09	163.54	162.54	163.39
3877	AMEX	VUG	Thu, Jun 27, 2019	162.39	162.94	162.18	162.65
3876	AMEX	VUG	Wed, Jun 26, 2019	162.90	163.48	162.18	161.87
3875	AMEX	VUG	Tue, Jun 25, 2019	164.54	164.57	161.96	162.10
3874	AMEX	VUG	Mon, Jun 24, 2019	165.02	165.22	164.48	164.55
3873	AMEX	VUG	Fri, Jun 21, 2019	165.13	165.84	164.71	165.02
3872	AMEX	VUG	Thu, Jun 20, 2019	165.63	165.83	164.16	165.38
3871	AMEX	VUG	Wed, Jun 19, 2019	163.37	164.06	162.57	163.79
3870	AMEX	VUG	Tue, Jun 18, 2019	162.73	163.95	162.65	163.15
3869	AMEX	VUG	Mon, Jun 17, 2019	161.01	161.77	161.01	161.41
3868	AMEX	VUG	Fri, Jun 14, 2019	160.83	161.14	160.32	160.78
3867	AMEX	VUG	Thu, Jun 13, 2019	161.02	161.29	160.59	161.21
3866	AMEX	VUG	Wed, Jun 12, 2019	160.54	160.91	159.98	160.38
3865	AMEX	VUG	Tue, Jun 11, 2019	162.22	162.50	160.13	160.72
3864	AMEX	VUG	Mon, Jun 10, 2019	160.85	162.17	160.77	160.82
3863	AMEX	VUG	Fri, Jun 7, 2019	158.22	160.45	158.21	159.85
3862	AMEX	VUG	Thu, Jun 6, 2019	156.64	157.85	156.05	157.51
3861	AMEX	VUG	Wed, Jun 5, 2019	155.98	156.41	154.70	156.30
3860	AMEX	VUG	Tue, Jun 4, 2019	152.56	154.80	152.05	154.70
3859	AMEX	VUG	Mon, Jun 3, 2019	153.25	153.49	150.23	151.09
3858	AMEX	VUG	Fri, May 31, 2019	153.74	154.51	153.32	153.40
3857	AMEX	VUG	Thu, May 30, 2019	155.24	155.90	154.72	155.51
3856	AMEX	VUG	Wed, May 29, 2019	155.10	155.40	153.87	154.74
3855	AMEX	VUG	Tue, May 28, 2019	156.96	157.92	155.91	155.91
3854	AMEX	VUG	Fri, May 24, 2019	157.45	157.90	156.52	156.64
3853	AMEX	VUG	Thu, May 23, 2019	157.09	157.19	155.64	156.54
3852	AMEX	VUG	Wed, May 22, 2019	158.45	159.27	158.43	158.72
3851	AMEX	VUG	Tue, May 21, 2019	158.61	159.37	158.42	159.05
3850	AMEX	VUG	Mon, May 20, 2019	157.84	158.32	156.95	157.50
3849	AMEX	VUG	Fri, May 17, 2019	159.21	161.10	159.19	159.34
3848	AMEX	VUG	Thu, May 16, 2019	159.31	161.46	159.23	160.65
3847	AMEX	VUG	Wed, May 15, 2019	156.37	159.38	156.37	159.00
3846	AMEX	VUG	Tue, May 14, 2019	156.41	158.36	156.22	157.37
3845	AMEX	VUG	Mon, May 13, 2019	156.84	157.45	155.21	155.77
3844	AMEX	VUG	Fri, May 10, 2019	159.27	161.00	157.15	160.36
3843	AMEX	VUG	Thu, May 9, 2019	158.93	160.20	157.72	159.92
3842	AMEX	VUG	Wed, May 8, 2019	160.07	161.43	159.83	160.41
3841	AMEX	VUG	Tue, May 7, 2019	161.86	162.37	159.03	160.40
3840	AMEX	VUG	Mon, May 6, 2019	161.04	163.67	160.83	163.44
3839	AMEX	VUG	Fri, May 3, 2019	163.28	164.28	163.10	164.12
3838	AMEX	VUG	Thu, May 2, 2019	162.51	163.20	161.14	162.32
3837	AMEX	VUG	Wed, May 1, 2019	164.53	164.57	162.57	162.57
3836	AMEX	VUG	Tue, Apr 30, 2019	163.56	163.96	162.61	163.78
3835	AMEX	VUG	Mon, Apr 29, 2019	164.16	164.55	163.90	164.27
3834	AMEX	VUG	Fri, Apr 26, 2019	163.65	164.16	162.61	164.16
3833	AMEX	VUG	Thu, Apr 25, 2019	163.79	163.89	162.72	163.43
3832	AMEX	VUG	Wed, Apr 24, 2019	163.39	163.72	163.06	163.07
3831	AMEX	VUG	Tue, Apr 23, 2019	161.90	163.49	161.70	163.38
3830	AMEX	VUG	Mon, Apr 22, 2019	160.62	161.66	160.59	161.64
3829	AMEX	VUG	Thu, Apr 18, 2019	161.16	161.31	160.18	161.21
3828	AMEX	VUG	Wed, Apr 17, 2019	161.90	161.90	160.42	160.74
3827	AMEX	VUG	Tue, Apr 16, 2019	161.94	161.94	160.77	161.21
3826	AMEX	VUG	Mon, Apr 15, 2019	161.54	161.57	160.55	161.37
3825	AMEX	VUG	Fri, Apr 12, 2019	161.11	161.42	160.73	161.42
3824	AMEX	VUG	Thu, Apr 11, 2019	160.55	160.55	159.91	160.22
3823	AMEX	VUG	Wed, Apr 10, 2019	159.81	160.31	159.60	160.31
3822	AMEX	VUG	Tue, Apr 9, 2019	159.62	160.06	159.27	159.56
3821	AMEX	VUG	Mon, Apr 8, 2019	159.76	160.27	159.13	160.23
3820	AMEX	VUG	Fri, Apr 5, 2019	159.73	160.14	159.63	160.07
3819	AMEX	VUG	Thu, Apr 4, 2019	159.41	159.69	158.36	159.28
3818	AMEX	VUG	Wed, Apr 3, 2019	159.48	160.05	158.82	159.25
3817	AMEX	VUG	Tue, Apr 2, 2019	158.35	158.84	157.95	158.69
3816	AMEX	VUG	Mon, Apr 1, 2019	157.77	158.33	157.27	158.18
3815	AMEX	VUG	Fri, Mar 29, 2019	156.25	156.52	155.58	156.42
3814	AMEX	VUG	Thu, Mar 28, 2019	154.81	155.52	154.22	155.24
3813	AMEX	VUG	Wed, Mar 27, 2019	155.82	156.14	153.69	154.46
3812	AMEX	VUG	Tue, Mar 26, 2019	155.93	156.64	154.90	155.72
3811	AMEX	VUG	Mon, Mar 25, 2019	154.50	155.32	153.88	154.81
3810	AMEX	VUG	Fri, Mar 22, 2019	157.41	157.80	154.80	154.85
3809	AMEX	VUG	Thu, Mar 21, 2019	155.49	158.42	155.49	158.27
3808	AMEX	VUG	Wed, Mar 20, 2019	155.52	156.84	154.71	155.99
3807	AMEX	VUG	Tue, Mar 19, 2019	155.92	156.45	155.05	155.64
3806	AMEX	VUG	Mon, Mar 18, 2019	155.11	155.65	154.65	155.33
3805	AMEX	VUG	Fri, Mar 15, 2019	154.49	155.44	154.36	155.06
3804	AMEX	VUG	Thu, Mar 14, 2019	154.15	154.30	153.73	154.09
3803	AMEX	VUG	Wed, Mar 13, 2019	153.79	154.80	153.55	154.11
3802	AMEX	VUG	Tue, Mar 12, 2019	152.79	153.50	152.66	153.11
3801	AMEX	VUG	Mon, Mar 11, 2019	150.37	152.59	150.37	152.58
3800	AMEX	VUG	Fri, Mar 8, 2019	148.91	150.08	148.70	150.02
3799	AMEX	VUG	Thu, Mar 7, 2019	151.58	151.66	149.86	150.34
3798	AMEX	VUG	Wed, Mar 6, 2019	152.84	152.89	151.68	151.81
3797	AMEX	VUG	Tue, Mar 5, 2019	152.96	153.18	152.33	152.72
3796	AMEX	VUG	Mon, Mar 4, 2019	154.12	154.30	151.33	152.89
3795	AMEX	VUG	Fri, Mar 1, 2019	153.22	153.60	152.29	153.44
3794	AMEX	VUG	Thu, Feb 28, 2019	152.12	152.70	151.82	152.10
3793	AMEX	VUG	Wed, Feb 27, 2019	151.79	152.54	151.06	152.37
3792	AMEX	VUG	Tue, Feb 26, 2019	151.84	152.63	151.71	152.17
3791	AMEX	VUG	Mon, Feb 25, 2019	152.91	153.17	152.12	152.23
3790	AMEX	VUG	Fri, Feb 22, 2019	151.20	152.00	151.08	151.98
3789	AMEX	VUG	Thu, Feb 21, 2019	151.00	151.20	150.15	150.73
3788	AMEX	VUG	Wed, Feb 20, 2019	151.41	151.73	150.70	151.40
3787	AMEX	VUG	Tue, Feb 19, 2019	150.74	151.73	150.74	151.31
3786	AMEX	VUG	Fri, Feb 15, 2019	151.15	151.20	150.45	151.16
3785	AMEX	VUG	Thu, Feb 14, 2019	149.40	150.62	149.04	150.05
3784	AMEX	VUG	Wed, Feb 13, 2019	150.10	150.60	149.82	150.02
3783	AMEX	VUG	Tue, Feb 12, 2019	148.75	149.71	148.53	149.55
3782	AMEX	VUG	Mon, Feb 11, 2019	148.00	148.31	147.31	147.63
3781	AMEX	VUG	Fri, Feb 8, 2019	146.14	147.54	145.96	147.52
3780	AMEX	VUG	Thu, Feb 7, 2019	147.43	147.90	146.09	147.13
3779	AMEX	VUG	Wed, Feb 6, 2019	149.04	149.21	148.04	148.60
3778	AMEX	VUG	Tue, Feb 5, 2019	148.40	149.21	148.17	149.12
3777	AMEX	VUG	Mon, Feb 4, 2019	146.60	148.01	146.48	148.00
3776	AMEX	VUG	Fri, Feb 1, 2019	146.49	147.27	146.12	146.56
3775	AMEX	VUG	Thu, Jan 31, 2019	145.39	147.29	145.28	146.69
3774	AMEX	VUG	Wed, Jan 30, 2019	143.13	145.30	142.74	144.88
3773	AMEX	VUG	Tue, Jan 29, 2019	142.57	142.58	141.18	141.71
3772	AMEX	VUG	Mon, Jan 28, 2019	142.16	142.42	141.28	142.39
3771	AMEX	VUG	Fri, Jan 25, 2019	143.30	144.02	143.03	143.75
3770	AMEX	VUG	Thu, Jan 24, 2019	141.67	142.31	141.17	142.06
3769	AMEX	VUG	Wed, Jan 23, 2019	142.20	142.56	140.05	141.60
3768	AMEX	VUG	Tue, Jan 22, 2019	142.97	142.97	140.52	141.55
3767	AMEX	VUG	Fri, Jan 18, 2019	143.28	144.23	142.52	143.84
3766	AMEX	VUG	Thu, Jan 17, 2019	140.43	142.62	140.10	142.07
3765	AMEX	VUG	Wed, Jan 16, 2019	140.95	141.70	140.74	140.90
3764	AMEX	VUG	Tue, Jan 15, 2019	139.10	140.92	139.10	140.78
3763	AMEX	VUG	Mon, Jan 14, 2019	138.65	139.33	138.23	138.78
3762	AMEX	VUG	Fri, Jan 11, 2019	139.31	139.86	139.00	139.81
3761	AMEX	VUG	Thu, Jan 10, 2019	138.52	140.26	138.03	140.16
3760	AMEX	VUG	Wed, Jan 9, 2019	138.90	140.00	138.44	139.49
3759	AMEX	VUG	Tue, Jan 8, 2019	138.30	138.73	136.57	138.41
3758	AMEX	VUG	Mon, Jan 7, 2019	135.63	137.53	135.34	136.74
3757	AMEX	VUG	Fri, Jan 4, 2019	132.22	135.79	132.07	135.36
3756	AMEX	VUG	Thu, Jan 3, 2019	132.72	132.97	130.00	130.18
3755	AMEX	VUG	Wed, Jan 2, 2019	131.91	134.93	131.91	134.29
3754	AMEX	VUG	Mon, Dec 31, 2018	134.19	134.58	132.91	134.33
3753	AMEX	VUG	Fri, Dec 28, 2018	134.14	135.04	132.05	133.05
3752	AMEX	VUG	Thu, Dec 27, 2018	130.36	133.19	128.06	133.19
3751	AMEX	VUG	Wed, Dec 26, 2018	125.98	132.14	125.30	132.06
3750	AMEX	VUG	Mon, Dec 24, 2018	126.94	128.30	124.85	124.85
3749	AMEX	VUG	Fri, Dec 21, 2018	132.39	133.71	128.16	128.59
3748	AMEX	VUG	Thu, Dec 20, 2018	133.85	134.87	130.51	132.10
3747	AMEX	VUG	Wed, Dec 19, 2018	137.09	139.33	133.54	134.56
3746	AMEX	VUG	Tue, Dec 18, 2018	137.76	138.55	136.21	137.18
3745	AMEX	VUG	Mon, Dec 17, 2018	139.29	139.98	135.75	136.61
3744	AMEX	VUG	Fri, Dec 14, 2018	141.22	141.73	139.45	139.78
3743	AMEX	VUG	Thu, Dec 13, 2018	143.38	143.94	141.89	142.65
3742	AMEX	VUG	Wed, Dec 12, 2018	143.75	144.86	142.80	142.88
3741	AMEX	VUG	Tue, Dec 11, 2018	143.85	143.85	140.79	141.79
3740	AMEX	VUG	Mon, Dec 10, 2018	140.68	142.24	138.67	141.66
3739	AMEX	VUG	Fri, Dec 7, 2018	144.54	145.53	140.44	140.92
3738	AMEX	VUG	Thu, Dec 6, 2018	141.76	144.83	140.50	144.81
3737	AMEX	VUG	Tue, Dec 4, 2018	149.23	149.50	144.25	144.49
3736	AMEX	VUG	Mon, Dec 3, 2018	150.35	150.54	148.91	149.86
3735	AMEX	VUG	Fri, Nov 30, 2018	146.37	147.47	145.92	147.28
3734	AMEX	VUG	Thu, Nov 29, 2018	146.14	147.18	145.22	146.32
3733	AMEX	VUG	Wed, Nov 28, 2018	143.23	146.47	142.64	146.47
3732	AMEX	VUG	Tue, Nov 27, 2018	141.24	142.31	140.69	142.25
3731	AMEX	VUG	Mon, Nov 26, 2018	141.04	142.04	140.59	142.00
3730	AMEX	VUG	Fri, Nov 23, 2018	139.48	140.50	139.32	139.52
3729	AMEX	VUG	Wed, Nov 21, 2018	140.98	141.72	140.34	140.60
3728	AMEX	VUG	Tue, Nov 20, 2018	139.15	141.29	138.40	139.69
3727	AMEX	VUG	Mon, Nov 19, 2018	145.67	145.67	141.59	142.01
3726	AMEX	VUG	Fri, Nov 16, 2018	145.03	146.70	144.72	146.13
3725	AMEX	VUG	Thu, Nov 15, 2018	143.70	146.66	143.90	146.28
3724	AMEX	VUG	Wed, Nov 14, 2018	146.70	147.15	143.63	144.47
3723	AMEX	VUG	Tue, Nov 13, 2018	145.94	147.39	144.93	145.36
3722	AMEX	VUG	Mon, Nov 12, 2018	148.83	148.99	145.44	145.64
3721	AMEX	VUG	Fri, Nov 9, 2018	150.38	150.65	148.41	149.52
3720	AMEX	VUG	Thu, Nov 8, 2018	151.38	151.77	150.67	151.32
3719	AMEX	VUG	Wed, Nov 7, 2018	149.64	151.93	149.38	151.84
3718	AMEX	VUG	Tue, Nov 6, 2018	146.94	148.26	146.94	148.04
3717	AMEX	VUG	Mon, Nov 5, 2018	147.18	147.33	145.70	146.99
3716	AMEX	VUG	Fri, Nov 2, 2018	148.92	149.48	145.94	147.09
3715	AMEX	VUG	Thu, Nov 1, 2018	146.87	148.81	146.11	148.72
3714	AMEX	VUG	Wed, Oct 31, 2018	146.13	147.91	146.00	146.44
3713	AMEX	VUG	Tue, Oct 30, 2018	141.29	144.20	140.87	144.05
3712	AMEX	VUG	Mon, Oct 29, 2018	145.94	146.46	139.31	141.77
3711	AMEX	VUG	Fri, Oct 26, 2018	143.91	146.09	141.89	143.89
3710	AMEX	VUG	Thu, Oct 25, 2018	145.01	148.10	144.31	147.12
3709	AMEX	VUG	Wed, Oct 24, 2018	149.11	149.33	143.48	143.74
3708	AMEX	VUG	Tue, Oct 23, 2018	147.17	149.70	145.80	149.05
3707	AMEX	VUG	Mon, Oct 22, 2018	150.37	150.72	149.03	149.81
3706	AMEX	VUG	Fri, Oct 19, 2018	150.90	152.16	149.41	149.83
3705	AMEX	VUG	Thu, Oct 18, 2018	152.62	152.62	149.48	150.34
3704	AMEX	VUG	Wed, Oct 17, 2018	153.74	153.75	151.80	153.28
3703	AMEX	VUG	Tue, Oct 16, 2018	150.86	153.78	150.72	153.45
3702	AMEX	VUG	Mon, Oct 15, 2018	150.62	151.08	149.42	149.69
3701	AMEX	VUG	Fri, Oct 12, 2018	151.04	151.58	148.60	150.95
3700	AMEX	VUG	Thu, Oct 11, 2018	149.67	151.25	146.54	147.76
3699	AMEX	VUG	Wed, Oct 10, 2018	156.00	156.24	150.10	150.32
3698	AMEX	VUG	Tue, Oct 9, 2018	156.18	157.46	156.05	156.51
3697	AMEX	VUG	Mon, Oct 8, 2018	156.64	157.39	154.87	156.42
3696	AMEX	VUG	Fri, Oct 5, 2018	158.61	159.10	155.98	157.26
3695	AMEX	VUG	Thu, Oct 4, 2018	160.57	160.57	157.63	158.62
3694	AMEX	VUG	Wed, Oct 3, 2018	161.57	161.76	160.78	160.96
3693	AMEX	VUG	Tue, Oct 2, 2018	161.35	161.74	160.67	160.89
3692	AMEX	VUG	Mon, Oct 1, 2018	161.98	162.36	161.11	161.42
3691	AMEX	VUG	Fri, Sep 28, 2018	160.74	161.48	160.58	161.04
3690	AMEX	VUG	Thu, Sep 27, 2018	161.05	162.04	161.05	161.01
3689	AMEX	VUG	Wed, Sep 26, 2018	160.86	161.96	160.40	160.56
3688	AMEX	VUG	Tue, Sep 25, 2018	160.57	160.93	160.30	160.76
3687	AMEX	VUG	Mon, Sep 24, 2018	159.68	160.37	159.13	160.31
3686	AMEX	VUG	Fri, Sep 21, 2018	161.35	161.35	160.21	160.30
3685	AMEX	VUG	Thu, Sep 20, 2018	160.33	161.00	160.12	160.80
3684	AMEX	VUG	Wed, Sep 19, 2018	159.61	159.93	158.94	159.51
3683	AMEX	VUG	Tue, Sep 18, 2018	158.67	159.99	158.67	159.55
3682	AMEX	VUG	Mon, Sep 17, 2018	160.00	160.00	158.26	158.44
3681	AMEX	VUG	Fri, Sep 14, 2018	160.54	160.60	159.60	160.17
3680	AMEX	VUG	Thu, Sep 13, 2018	159.98	160.63	159.84	160.35
3679	AMEX	VUG	Wed, Sep 12, 2018	159.24	159.51	158.30	159.24
3678	AMEX	VUG	Tue, Sep 11, 2018	158.05	159.60	157.75	159.40
3677	AMEX	VUG	Mon, Sep 10, 2018	158.85	158.86	158.12	158.46
3676	AMEX	VUG	Fri, Sep 7, 2018	157.61	159.06	157.17	158.12
3675	AMEX	VUG	Thu, Sep 6, 2018	159.28	159.56	157.61	158.44
3674	AMEX	VUG	Wed, Sep 5, 2018	160.31	160.31	158.47	159.16
3673	AMEX	VUG	Tue, Sep 4, 2018	160.56	160.80	159.81	160.55
3672	AMEX	VUG	Fri, Aug 31, 2018	160.44	161.13	160.33	160.74
3671	AMEX	VUG	Thu, Aug 30, 2018	160.76	161.40	160.19	160.58
3670	AMEX	VUG	Wed, Aug 29, 2018	159.92	161.24	159.92	161.16
3669	AMEX	VUG	Tue, Aug 28, 2018	159.94	160.04	159.38	159.76
3668	AMEX	VUG	Mon, Aug 27, 2018	159.15	159.65	158.68	159.55
3667	AMEX	VUG	Fri, Aug 24, 2018	157.43	158.38	157.41	158.33
3666	AMEX	VUG	Thu, Aug 23, 2018	156.97	157.78	156.78	156.99
3665	AMEX	VUG	Wed, Aug 22, 2018	156.54	157.40	156.54	157.16
3664	AMEX	VUG	Tue, Aug 21, 2018	156.66	157.46	156.21	156.81
3663	AMEX	VUG	Mon, Aug 20, 2018	156.39	156.57	155.77	156.31
3662	AMEX	VUG	Fri, Aug 17, 2018	155.47	156.25	154.89	155.99
3661	AMEX	VUG	Thu, Aug 16, 2018	155.86	156.56	155.55	155.81
3660	AMEX	VUG	Wed, Aug 15, 2018	155.48	155.72	154.04	154.94
3659	AMEX	VUG	Tue, Aug 14, 2018	156.02	156.62	155.52	156.46
3658	AMEX	VUG	Mon, Aug 13, 2018	156.03	156.80	155.39	155.49
3657	AMEX	VUG	Fri, Aug 10, 2018	155.97	156.35	155.43	155.81
3656	AMEX	VUG	Thu, Aug 9, 2018	156.90	157.37	156.75	156.85
3655	AMEX	VUG	Wed, Aug 8, 2018	156.85	157.18	156.42	156.87
3654	AMEX	VUG	Tue, Aug 7, 2018	156.88	157.22	156.65	156.94
3653	AMEX	VUG	Mon, Aug 6, 2018	155.65	156.43	155.41	156.40
3652	AMEX	VUG	Fri, Aug 3, 2018	155.50	155.66	154.99	155.66
3651	AMEX	VUG	Thu, Aug 2, 2018	153.08	155.50	153.00	155.34
3650	AMEX	VUG	Wed, Aug 1, 2018	154.04	154.58	153.35	153.98
3649	AMEX	VUG	Tue, Jul 31, 2018	153.21	154.22	152.68	153.57
3648	AMEX	VUG	Mon, Jul 30, 2018	154.54	154.66	152.09	152.68
3647	AMEX	VUG	Fri, Jul 27, 2018	156.95	156.95	153.79	154.50
3646	AMEX	VUG	Thu, Jul 26, 2018	156.26	156.61	155.81	156.15
3645	AMEX	VUG	Wed, Jul 25, 2018	155.77	157.81	155.67	157.76
3644	AMEX	VUG	Tue, Jul 24, 2018	156.50	156.86	155.25	155.83
3643	AMEX	VUG	Mon, Jul 23, 2018	155.08	155.36	154.36	155.31
3642	AMEX	VUG	Fri, Jul 20, 2018	155.41	155.85	155.18	155.29
3641	AMEX	VUG	Thu, Jul 19, 2018	155.42	155.91	155.20	155.51
3640	AMEX	VUG	Wed, Jul 18, 2018	155.82	156.02	155.28	155.91
3639	AMEX	VUG	Tue, Jul 17, 2018	154.17	156.05	154.05	155.86
3638	AMEX	VUG	Mon, Jul 16, 2018	155.48	155.52	154.73	154.96
3637	AMEX	VUG	Fri, Jul 13, 2018	155.33	155.61	154.85	155.43
3636	AMEX	VUG	Thu, Jul 12, 2018	154.07	155.23	153.87	155.17
3635	AMEX	VUG	Wed, Jul 11, 2018	153.20	154.00	153.11	153.44
3634	AMEX	VUG	Tue, Jul 10, 2018	154.12	154.40	153.76	154.18
3633	AMEX	VUG	Mon, Jul 9, 2018	153.31	153.88	152.84	153.84
3632	AMEX	VUG	Fri, Jul 6, 2018	151.01	152.72	150.89	152.50
3631	AMEX	VUG	Thu, Jul 5, 2018	150.26	150.89	149.47	150.84
3630	AMEX	VUG	Tue, Jul 3, 2018	150.93	150.99	149.21	149.36
3629	AMEX	VUG	Mon, Jul 2, 2018	148.82	150.42	148.52	150.37
3628	AMEX	VUG	Fri, Jun 29, 2018	150.33	151.04	149.79	149.81
3627	AMEX	VUG	Thu, Jun 28, 2018	148.37	150.04	148.02	149.60
3626	AMEX	VUG	Wed, Jun 27, 2018	150.58	151.28	148.29	148.33
3625	AMEX	VUG	Tue, Jun 26, 2018	149.77	150.69	149.38	150.04
3624	AMEX	VUG	Mon, Jun 25, 2018	151.41	151.47	148.26	149.31
3623	AMEX	VUG	Fri, Jun 22, 2018	153.16	153.16	152.13	152.24
3622	AMEX	VUG	Thu, Jun 21, 2018	153.96	154.15	152.42	152.31
3621	AMEX	VUG	Wed, Jun 20, 2018	153.86	154.42	153.74	153.97
3620	AMEX	VUG	Tue, Jun 19, 2018	152.59	153.31	151.89	153.28
3619	AMEX	VUG	Mon, Jun 18, 2018	153.16	154.21	152.91	154.13
3618	AMEX	VUG	Fri, Jun 15, 2018	153.87	154.32	153.40	154.21
3617	AMEX	VUG	Thu, Jun 14, 2018	153.89	154.46	153.77	154.32
3616	AMEX	VUG	Wed, Jun 13, 2018	153.85	154.30	153.11	153.18
3615	AMEX	VUG	Tue, Jun 12, 2018	153.27	153.90	153.17	153.72
3614	AMEX	VUG	Mon, Jun 11, 2018	152.86	153.40	152.73	153.03
3613	AMEX	VUG	Fri, Jun 8, 2018	151.85	152.78	151.73	152.69
3612	AMEX	VUG	Thu, Jun 7, 2018	153.08	153.11	151.61	152.29
3611	AMEX	VUG	Wed, Jun 6, 2018	152.01	152.95	151.49	152.95
3610	AMEX	VUG	Tue, Jun 5, 2018	151.50	151.95	151.20	151.76
3609	AMEX	VUG	Mon, Jun 4, 2018	150.68	151.40	150.66	151.38
3608	AMEX	VUG	Fri, Jun 1, 2018	149.32	150.39	149.28	150.29
3607	AMEX	VUG	Thu, May 31, 2018	148.91	149.42	148.27	148.51
3606	AMEX	VUG	Wed, May 30, 2018	148.27	149.42	148.10	149.20
3605	AMEX	VUG	Tue, May 29, 2018	147.78	148.40	146.83	147.53
3604	AMEX	VUG	Fri, May 25, 2018	148.66	149.06	148.40	148.65
3603	AMEX	VUG	Thu, May 24, 2018	148.73	149.03	147.73	148.87
3602	AMEX	VUG	Wed, May 23, 2018	147.27	148.95	147.26	148.95
3601	AMEX	VUG	Tue, May 22, 2018	149.20	149.34	147.80	148.00
3600	AMEX	VUG	Mon, May 21, 2018	148.66	149.12	148.25	148.71
3599	AMEX	VUG	Fri, May 18, 2018	147.58	148.08	147.16	147.73
3598	AMEX	VUG	Thu, May 17, 2018	147.90	148.55	147.29	147.86
3597	AMEX	VUG	Wed, May 16, 2018	147.28	148.32	147.28	147.94
3596	AMEX	VUG	Tue, May 15, 2018	147.80	147.80	146.74	147.24
3595	AMEX	VUG	Mon, May 14, 2018	149.11	149.49	148.41	148.62
3594	AMEX	VUG	Fri, May 11, 2018	148.60	149.05	148.22	148.72
3593	AMEX	VUG	Thu, May 10, 2018	147.60	148.78	147.50	148.55
3592	AMEX	VUG	Wed, May 9, 2018	146.09	147.35	145.80	147.20
3591	AMEX	VUG	Tue, May 8, 2018	145.31	145.80	144.76	145.69
3590	AMEX	VUG	Mon, May 7, 2018	145.37	146.13	145.12	145.61
3589	AMEX	VUG	Fri, May 4, 2018	142.10	145.16	141.82	144.78
3588	AMEX	VUG	Thu, May 3, 2018	142.20	142.99	140.67	142.65
3587	AMEX	VUG	Wed, May 2, 2018	143.31	144.04	142.48	142.68
3586	AMEX	VUG	Tue, May 1, 2018	142.17	143.28	141.52	143.21
3585	AMEX	VUG	Mon, Apr 30, 2018	143.27	143.94	142.26	142.27
3584	AMEX	VUG	Fri, Apr 27, 2018	143.50	143.94	142.31	142.87
3583	AMEX	VUG	Thu, Apr 26, 2018	141.63	143.33	141.45	142.87
3582	AMEX	VUG	Wed, Apr 25, 2018	140.15	140.78	138.97	140.44
3581	AMEX	VUG	Tue, Apr 24, 2018	143.26	143.26	139.14	140.15
3580	AMEX	VUG	Mon, Apr 23, 2018	143.59	143.89	142.17	142.85
3579	AMEX	VUG	Fri, Apr 20, 2018	144.63	144.71	142.65	143.12
3578	AMEX	VUG	Thu, Apr 19, 2018	145.52	145.66	144.17	144.74
3577	AMEX	VUG	Wed, Apr 18, 2018	146.10	146.57	145.52	146.11
3576	AMEX	VUG	Tue, Apr 17, 2018	144.65	146.20	144.28	145.81
3575	AMEX	VUG	Mon, Apr 16, 2018	143.56	143.97	142.91	143.52
3574	AMEX	VUG	Fri, Apr 13, 2018	143.62	143.71	141.92	142.49
3573	AMEX	VUG	Thu, Apr 12, 2018	142.67	143.38	142.44	142.81
3572	AMEX	VUG	Wed, Apr 11, 2018	141.51	142.96	141.51	141.83
3571	AMEX	VUG	Tue, Apr 10, 2018	141.80	142.82	141.12	142.39
3570	AMEX	VUG	Mon, Apr 9, 2018	140.35	142.07	139.78	139.88
3569	AMEX	VUG	Fri, Apr 6, 2018	141.43	142.40	138.56	139.41
3568	AMEX	VUG	Thu, Apr 5, 2018	142.80	143.31	141.90	142.69
3567	AMEX	VUG	Wed, Apr 4, 2018	137.52	141.92	137.50	141.63
3566	AMEX	VUG	Tue, Apr 3, 2018	139.34	140.34	137.80	139.97
3565	AMEX	VUG	Mon, Apr 2, 2018	141.25	141.55	137.01	138.40
3564	AMEX	VUG	Thu, Mar 29, 2018	140.25	142.99	139.63	141.88
3563	AMEX	VUG	Wed, Mar 28, 2018	140.24	141.13	138.75	139.60
3562	AMEX	VUG	Tue, Mar 27, 2018	144.32	144.40	139.45	140.38
3561	AMEX	VUG	Mon, Mar 26, 2018	142.19	143.95	140.22	143.82
3560	AMEX	VUG	Fri, Mar 23, 2018	143.28	143.79	139.89	140.00
3559	AMEX	VUG	Thu, Mar 22, 2018	145.18	145.76	142.93	143.06
3558	AMEX	VUG	Wed, Mar 21, 2018	147.55	148.60	146.80	146.77
3557	AMEX	VUG	Tue, Mar 20, 2018	147.19	147.85	146.83	147.58
3556	AMEX	VUG	Mon, Mar 19, 2018	148.52	148.52	145.86	146.93
3555	AMEX	VUG	Fri, Mar 16, 2018	149.62	149.95	149.29	149.29
3554	AMEX	VUG	Thu, Mar 15, 2018	149.93	150.27	148.98	149.39
3553	AMEX	VUG	Wed, Mar 14, 2018	150.66	150.76	149.23	149.62
3552	AMEX	VUG	Tue, Mar 13, 2018	151.89	152.15	149.68	150.05
3551	AMEX	VUG	Mon, Mar 12, 2018	151.18	151.60	150.80	151.11
3550	AMEX	VUG	Fri, Mar 9, 2018	149.19	150.92	149.02	150.89
3549	AMEX	VUG	Thu, Mar 8, 2018	147.81	148.33	147.43	148.27
3548	AMEX	VUG	Wed, Mar 7, 2018	145.87	147.56	145.74	147.36
3547	AMEX	VUG	Tue, Mar 6, 2018	147.14	147.23	146.19	147.11
3546	AMEX	VUG	Mon, Mar 5, 2018	144.11	146.80	143.95	146.48
3545	AMEX	VUG	Fri, Mar 2, 2018	142.61	145.12	142.12	144.86
3544	AMEX	VUG	Thu, Mar 1, 2018	146.01	146.64	142.83	143.92
3543	AMEX	VUG	Wed, Feb 28, 2018	147.80	148.21	145.83	145.86
3542	AMEX	VUG	Tue, Feb 27, 2018	149.25	149.46	147.15	147.15
3541	AMEX	VUG	Mon, Feb 26, 2018	148.34	149.32	147.97	149.28
3540	AMEX	VUG	Fri, Feb 23, 2018	146.11	147.70	145.74	147.70
3539	AMEX	VUG	Thu, Feb 22, 2018	145.69	146.53	144.87	145.25
3538	AMEX	VUG	Wed, Feb 21, 2018	146.02	147.60	145.08	145.09
3537	AMEX	VUG	Tue, Feb 20, 2018	145.64	146.98	145.21	145.61
3536	AMEX	VUG	Fri, Feb 16, 2018	145.89	147.26	145.81	146.16
3535	AMEX	VUG	Thu, Feb 15, 2018	145.25	146.28	143.76	146.28
3534	AMEX	VUG	Wed, Feb 14, 2018	141.09	144.32	141.01	144.17
3533	AMEX	VUG	Tue, Feb 13, 2018	140.91	142.27	140.67	141.98
3532	AMEX	VUG	Mon, Feb 12, 2018	140.74	142.39	139.61	141.58
3531	AMEX	VUG	Fri, Feb 9, 2018	138.84	140.39	134.60	139.41
3530	AMEX	VUG	Thu, Feb 8, 2018	143.17	143.49	137.37	137.46
3529	AMEX	VUG	Wed, Feb 7, 2018	143.75	145.41	142.86	142.86
3528	AMEX	VUG	Tue, Feb 6, 2018	138.61	144.26	137.91	143.99
3527	AMEX	VUG	Mon, Feb 5, 2018	145.47	147.27	140.80	140.80
3526	AMEX	VUG	Fri, Feb 2, 2018	148.83	149.13	146.64	146.65
3525	AMEX	VUG	Thu, Feb 1, 2018	149.65	150.65	149.23	149.67
3524	AMEX	VUG	Wed, Jan 31, 2018	150.65	151.05	149.65	150.25
3523	AMEX	VUG	Tue, Jan 30, 2018	150.07	150.60	149.46	149.99
3522	AMEX	VUG	Mon, Jan 29, 2018	152.04	152.22	151.07	151.24
3521	AMEX	VUG	Fri, Jan 26, 2018	151.19	152.38	150.77	152.38
3520	AMEX	VUG	Thu, Jan 25, 2018	151.37	151.37	150.16	150.62
3519	AMEX	VUG	Wed, Jan 24, 2018	151.54	151.72	150.00	150.77
3518	AMEX	VUG	Tue, Jan 23, 2018	150.68	151.37	150.57	151.23
3517	AMEX	VUG	Mon, Jan 22, 2018	149.05	150.41	149.01	150.41
3516	AMEX	VUG	Fri, Jan 19, 2018	148.76	149.15	148.39	149.15
3515	AMEX	VUG	Thu, Jan 18, 2018	148.38	148.64	147.87	148.28
3514	AMEX	VUG	Wed, Jan 17, 2018	147.64	148.62	147.14	148.40
3513	AMEX	VUG	Tue, Jan 16, 2018	148.23	148.74	146.55	146.93
3512	AMEX	VUG	Fri, Jan 12, 2018	146.67	147.61	146.54	147.46
3511	AMEX	VUG	Thu, Jan 11, 2018	145.93	146.63	145.65	146.61
3510	AMEX	VUG	Wed, Jan 10, 2018	145.41	145.61	144.79	145.56
3509	AMEX	VUG	Tue, Jan 9, 2018	145.86	146.22	145.53	145.95
3508	AMEX	VUG	Mon, Jan 8, 2018	145.12	145.73	145.08	145.65
3507	AMEX	VUG	Fri, Jan 5, 2018	144.37	145.24	144.29	145.18
3506	AMEX	VUG	Thu, Jan 4, 2018	144.07	144.30	143.85	143.97
3505	AMEX	VUG	Wed, Jan 3, 2018	142.40	143.66	142.40	143.58
3504	AMEX	VUG	Tue, Jan 2, 2018	141.29	142.27	141.05	142.25
3503	AMEX	VUG	Fri, Dec 29, 2017	141.56	141.74	140.56	140.65
3502	AMEX	VUG	Thu, Dec 28, 2017	141.38	141.46	141.11	141.30
3501	AMEX	VUG	Wed, Dec 27, 2017	141.03	141.30	140.92	141.05
3500	AMEX	VUG	Tue, Dec 26, 2017	140.80	140.99	140.46	140.95
3499	AMEX	VUG	Fri, Dec 22, 2017	141.19	141.22	140.89	141.14
3498	AMEX	VUG	Thu, Dec 21, 2017	141.49	141.72	141.16	141.24
3497	AMEX	VUG	Wed, Dec 20, 2017	142.40	142.40	141.42	141.16
3496	AMEX	VUG	Tue, Dec 19, 2017	142.54	142.57	141.77	141.93
3495	AMEX	VUG	Mon, Dec 18, 2017	142.37	142.74	141.96	142.54
3494	AMEX	VUG	Fri, Dec 15, 2017	141.10	141.78	140.92	141.54
3493	AMEX	VUG	Thu, Dec 14, 2017	140.75	141.07	140.33	140.37
3492	AMEX	VUG	Wed, Dec 13, 2017	140.59	140.99	140.52	140.61
3491	AMEX	VUG	Tue, Dec 12, 2017	140.58	140.80	140.29	140.38
3490	AMEX	VUG	Mon, Dec 11, 2017	140.04	140.46	139.90	140.41
3489	AMEX	VUG	Fri, Dec 8, 2017	139.90	140.09	139.66	139.87
3488	AMEX	VUG	Thu, Dec 7, 2017	138.68	139.48	138.64	139.29
3487	AMEX	VUG	Wed, Dec 6, 2017	138.13	138.86	138.07	138.64
3486	AMEX	VUG	Tue, Dec 5, 2017	138.56	139.60	138.36	138.83
3485	AMEX	VUG	Mon, Dec 4, 2017	140.43	140.47	138.60	138.60
3484	AMEX	VUG	Fri, Dec 1, 2017	139.59	140.03	137.69	139.50
3483	AMEX	VUG	Thu, Nov 30, 2017	139.30	140.29	139.11	139.90
3482	AMEX	VUG	Wed, Nov 29, 2017	140.03	140.03	138.13	138.71
3481	AMEX	VUG	Tue, Nov 28, 2017	139.72	140.08	139.27	140.02
3480	AMEX	VUG	Mon, Nov 27, 2017	139.62	139.67	139.18	139.41
3479	AMEX	VUG	Fri, Nov 24, 2017	139.32	139.58	139.24	139.54
3478	AMEX	VUG	Wed, Nov 22, 2017	139.16	139.24	138.88	138.98
3477	AMEX	VUG	Tue, Nov 21, 2017	138.32	139.12	138.31	139.08
3476	AMEX	VUG	Mon, Nov 20, 2017	137.85	137.96	137.70	137.81
3475	AMEX	VUG	Fri, Nov 17, 2017	138.01	138.06	137.60	137.66
3474	AMEX	VUG	Thu, Nov 16, 2017	137.27	138.30	137.22	138.09
3473	AMEX	VUG	Wed, Nov 15, 2017	136.94	137.19	136.31	136.69
3472	AMEX	VUG	Tue, Nov 14, 2017	137.35	137.67	136.90	137.55
3471	AMEX	VUG	Mon, Nov 13, 2017	137.27	138.00	137.26	137.85
3470	AMEX	VUG	Fri, Nov 10, 2017	137.31	137.74	137.21	137.67
3469	AMEX	VUG	Thu, Nov 9, 2017	137.48	137.72	136.55	137.63
3468	AMEX	VUG	Wed, Nov 8, 2017	137.60	138.22	137.50	138.18
3467	AMEX	VUG	Tue, Nov 7, 2017	137.59	137.87	137.33	137.68
3466	AMEX	VUG	Mon, Nov 6, 2017	137.13	137.71	137.09	137.53
3465	AMEX	VUG	Fri, Nov 3, 2017	136.69	137.20	136.32	137.18
3464	AMEX	VUG	Thu, Nov 2, 2017	136.41	136.53	135.77	136.24
3463	AMEX	VUG	Wed, Nov 1, 2017	137.09	137.09	136.27	136.58
3462	AMEX	VUG	Tue, Oct 31, 2017	136.44	136.71	136.24	136.59
3461	AMEX	VUG	Mon, Oct 30, 2017	136.09	136.45	135.76	136.17
3460	AMEX	VUG	Fri, Oct 27, 2017	135.01	136.26	134.98	136.21
3459	AMEX	VUG	Thu, Oct 26, 2017	134.50	134.69	134.16	134.30
3458	AMEX	VUG	Wed, Oct 25, 2017	134.70	134.91	133.61	134.38
3457	AMEX	VUG	Tue, Oct 24, 2017	134.83	134.99	134.50	134.84
3456	AMEX	VUG	Mon, Oct 23, 2017	135.65	135.65	134.52	134.59
3455	AMEX	VUG	Fri, Oct 20, 2017	135.57	135.57	135.21	135.39
3454	AMEX	VUG	Thu, Oct 19, 2017	134.65	134.99	134.16	134.99
3453	AMEX	VUG	Wed, Oct 18, 2017	135.50	135.50	135.15	135.21
3452	AMEX	VUG	Tue, Oct 17, 2017	135.18	135.38	135.13	135.30
3451	AMEX	VUG	Mon, Oct 16, 2017	135.42	135.48	135.05	135.29
3450	AMEX	VUG	Fri, Oct 13, 2017	135.28	135.46	135.11	135.17
3449	AMEX	VUG	Thu, Oct 12, 2017	134.73	135.21	134.71	134.94
3448	AMEX	VUG	Wed, Oct 11, 2017	134.51	135.01	134.50	134.98
3447	AMEX	VUG	Tue, Oct 10, 2017	134.74	134.91	134.09	134.53
3446	AMEX	VUG	Mon, Oct 9, 2017	134.60	134.68	134.19	134.33
3445	AMEX	VUG	Fri, Oct 6, 2017	134.18	134.45	134.08	134.44
3444	AMEX	VUG	Thu, Oct 5, 2017	133.85	134.46	133.79	134.44
3443	AMEX	VUG	Wed, Oct 4, 2017	133.32	133.66	133.13	133.57
3442	AMEX	VUG	Tue, Oct 3, 2017	133.15	133.34	132.98	133.26
3441	AMEX	VUG	Mon, Oct 2, 2017	133.00	133.27	132.60	133.04
3440	AMEX	VUG	Fri, Sep 29, 2017	132.09	132.76	132.01	132.75
3439	AMEX	VUG	Thu, Sep 28, 2017	131.69	132.11	131.64	132.06
3438	AMEX	VUG	Wed, Sep 27, 2017	131.65	132.15	131.17	131.89
3437	AMEX	VUG	Tue, Sep 26, 2017	131.37	131.64	130.95	131.15
3436	AMEX	VUG	Mon, Sep 25, 2017	131.60	131.61	130.61	131.01
3435	AMEX	VUG	Fri, Sep 22, 2017	131.58	131.88	131.50	131.79
3434	AMEX	VUG	Thu, Sep 21, 2017	132.57	132.61	131.98	131.82
3433	AMEX	VUG	Wed, Sep 20, 2017	132.88	133.00	131.95	132.75
3432	AMEX	VUG	Tue, Sep 19, 2017	133.07	133.13	132.62	132.86
3431	AMEX	VUG	Mon, Sep 18, 2017	133.13	133.55	132.58	132.91
3430	AMEX	VUG	Fri, Sep 15, 2017	132.88	133.12	132.68	132.86
3429	AMEX	VUG	Thu, Sep 14, 2017	132.88	133.06	132.59	132.91
3428	AMEX	VUG	Wed, Sep 13, 2017	133.12	133.16	132.90	133.16
3427	AMEX	VUG	Tue, Sep 12, 2017	133.24	133.31	132.82	133.25
3426	AMEX	VUG	Mon, Sep 11, 2017	132.60	132.99	132.52	132.94
3425	AMEX	VUG	Fri, Sep 8, 2017	131.92	132.12	131.67	131.78
3424	AMEX	VUG	Thu, Sep 7, 2017	132.00	132.23	131.73	132.12
3423	AMEX	VUG	Wed, Sep 6, 2017	131.73	131.91	131.09	131.70
3422	AMEX	VUG	Tue, Sep 5, 2017	131.66	131.95	130.45	131.24
3421	AMEX	VUG	Fri, Sep 1, 2017	132.11	132.22	131.72	131.95
3420	AMEX	VUG	Thu, Aug 31, 2017	131.17	131.95	131.04	131.80
3419	AMEX	VUG	Wed, Aug 30, 2017	129.80	130.88	129.70	130.76
3418	AMEX	VUG	Tue, Aug 29, 2017	128.64	129.88	128.48	129.71
3417	AMEX	VUG	Mon, Aug 28, 2017	129.53	129.56	129.18	129.44
3416	AMEX	VUG	Fri, Aug 25, 2017	129.55	129.83	129.11	129.18
3415	AMEX	VUG	Thu, Aug 24, 2017	129.66	129.85	128.77	129.10
3414	AMEX	VUG	Wed, Aug 23, 2017	129.29	129.64	129.10	129.42
3413	AMEX	VUG	Tue, Aug 22, 2017	128.75	130.06	128.65	129.91
3412	AMEX	VUG	Mon, Aug 21, 2017	128.28	128.56	127.70	128.43
3411	AMEX	VUG	Fri, Aug 18, 2017	128.39	128.98	127.93	128.24
3410	AMEX	VUG	Thu, Aug 17, 2017	130.30	130.46	128.46	128.48
3409	AMEX	VUG	Wed, Aug 16, 2017	130.46	130.95	130.29	130.59
3408	AMEX	VUG	Tue, Aug 15, 2017	130.49	130.49	129.85	130.18
3407	AMEX	VUG	Mon, Aug 14, 2017	129.63	130.30	129.62	130.18
3406	AMEX	VUG	Fri, Aug 11, 2017	128.27	129.04	128.23	128.75
3405	AMEX	VUG	Thu, Aug 10, 2017	129.82	129.91	128.11	128.20
3404	AMEX	VUG	Wed, Aug 9, 2017	129.74	130.39	129.54	130.36
3403	AMEX	VUG	Tue, Aug 8, 2017	130.67	131.31	130.14	130.40
3402	AMEX	VUG	Mon, Aug 7, 2017	130.41	130.80	130.31	130.80
3401	AMEX	VUG	Fri, Aug 4, 2017	130.46	130.49	129.93	130.31
3400	AMEX	VUG	Thu, Aug 3, 2017	130.66	130.67	130.02	130.21
3399	AMEX	VUG	Wed, Aug 2, 2017	130.94	131.00	129.88	130.59
3398	AMEX	VUG	Tue, Aug 1, 2017	130.68	130.75	130.29	130.55
3397	AMEX	VUG	Mon, Jul 31, 2017	130.96	130.99	130.13	130.27
3396	AMEX	VUG	Fri, Jul 28, 2017	130.42	130.74	130.19	130.68
3395	AMEX	VUG	Thu, Jul 27, 2017	131.91	131.92	129.78	130.89
3394	AMEX	VUG	Wed, Jul 26, 2017	131.27	131.45	131.16	131.38
3393	AMEX	VUG	Tue, Jul 25, 2017	131.33	131.43	130.92	131.04
3392	AMEX	VUG	Mon, Jul 24, 2017	131.03	131.27	130.70	131.19
3391	AMEX	VUG	Fri, Jul 21, 2017	130.65	130.96	130.48	130.96
3390	AMEX	VUG	Thu, Jul 20, 2017	131.15	131.16	130.52	130.88
3389	AMEX	VUG	Wed, Jul 19, 2017	130.41	130.92	130.36	130.90
3388	AMEX	VUG	Tue, Jul 18, 2017	129.51	130.10	129.36	130.07
3387	AMEX	VUG	Mon, Jul 17, 2017	129.77	129.97	129.58	129.66
3386	AMEX	VUG	Fri, Jul 14, 2017	129.21	129.86	129.10	129.71
3385	AMEX	VUG	Thu, Jul 13, 2017	128.82	129.04	128.59	128.93
3384	AMEX	VUG	Wed, Jul 12, 2017	128.28	128.87	128.28	128.74
3383	AMEX	VUG	Tue, Jul 11, 2017	127.36	127.69	126.73	127.50
3382	AMEX	VUG	Mon, Jul 10, 2017	127.06	127.66	126.87	127.42
3381	AMEX	VUG	Fri, Jul 7, 2017	126.30	127.14	126.22	127.03
3380	AMEX	VUG	Thu, Jul 6, 2017	126.63	126.63	125.79	125.96
3379	AMEX	VUG	Wed, Jul 5, 2017	126.86	127.26	126.44	127.11
3378	AMEX	VUG	Mon, Jul 3, 2017	127.71	127.75	126.64	126.67
3377	AMEX	VUG	Fri, Jun 30, 2017	127.46	127.52	126.90	127.04
3376	AMEX	VUG	Thu, Jun 29, 2017	128.34	128.34	125.97	126.88
3375	AMEX	VUG	Wed, Jun 28, 2017	127.73	128.60	127.26	128.48
3374	AMEX	VUG	Tue, Jun 27, 2017	128.37	128.49	127.14	127.14
3373	AMEX	VUG	Mon, Jun 26, 2017	129.30	129.45	128.47	128.57
3372	AMEX	VUG	Fri, Jun 23, 2017	128.53	129.02	128.25	128.78
3371	AMEX	VUG	Thu, Jun 22, 2017	128.88	129.29	128.60	128.51
3370	AMEX	VUG	Wed, Jun 21, 2017	128.55	128.82	128.34	128.76
3369	AMEX	VUG	Tue, Jun 20, 2017	129.00	129.07	128.25	128.29
3368	AMEX	VUG	Mon, Jun 19, 2017	128.36	129.19	128.33	129.14
3367	AMEX	VUG	Fri, Jun 16, 2017	128.09	128.09	127.28	127.77
3366	AMEX	VUG	Thu, Jun 15, 2017	127.26	127.99	126.86	127.89
3365	AMEX	VUG	Wed, Jun 14, 2017	128.72	128.83	127.57	128.23
3364	AMEX	VUG	Tue, Jun 13, 2017	128.01	128.43	127.70	128.34
3363	AMEX	VUG	Mon, Jun 12, 2017	127.47	127.54	126.55	127.50
3362	AMEX	VUG	Fri, Jun 9, 2017	129.41	129.71	126.84	127.90
3361	AMEX	VUG	Thu, Jun 8, 2017	129.52	129.55	128.88	129.33
3360	AMEX	VUG	Wed, Jun 7, 2017	129.25	129.50	128.90	129.39
3359	AMEX	VUG	Tue, Jun 6, 2017	129.31	129.54	128.95	129.05
3358	AMEX	VUG	Mon, Jun 5, 2017	129.66	129.66	129.38	129.57
3357	AMEX	VUG	Fri, Jun 2, 2017	129.10	129.77	128.94	129.67
3356	AMEX	VUG	Thu, Jun 1, 2017	128.28	128.88	128.02	128.88
3355	AMEX	VUG	Wed, May 31, 2017	128.17	128.25	127.44	127.92
3354	AMEX	VUG	Tue, May 30, 2017	127.78	128.00	127.64	127.88
3353	AMEX	VUG	Fri, May 26, 2017	127.81	127.96	127.64	127.90
3352	AMEX	VUG	Thu, May 25, 2017	127.27	128.06	127.20	127.84
3351	AMEX	VUG	Wed, May 24, 2017	126.56	127.01	126.40	126.92
3350	AMEX	VUG	Tue, May 23, 2017	126.64	126.64	126.26	126.40
3349	AMEX	VUG	Mon, May 22, 2017	125.81	126.45	125.78	126.37
3348	AMEX	VUG	Fri, May 19, 2017	125.23	125.99	125.14	125.55
3347	AMEX	VUG	Thu, May 18, 2017	124.10	125.29	123.95	124.83
3346	AMEX	VUG	Wed, May 17, 2017	125.43	125.67	124.06	124.12
3345	AMEX	VUG	Tue, May 16, 2017	126.59	126.60	126.13	126.36
3344	AMEX	VUG	Mon, May 15, 2017	125.99	126.50	125.92	126.41
3343	AMEX	VUG	Fri, May 12, 2017	125.73	125.91	125.63	125.82
3342	AMEX	VUG	Thu, May 11, 2017	125.62	125.75	124.99	125.73
3341	AMEX	VUG	Wed, May 10, 2017	125.76	125.86	125.45	125.85
3340	AMEX	VUG	Tue, May 9, 2017	125.83	125.98	125.56	125.76
3339	AMEX	VUG	Mon, May 8, 2017	125.61	125.66	125.22	125.59
3338	AMEX	VUG	Fri, May 5, 2017	125.24	125.52	124.96	125.52
3337	AMEX	VUG	Thu, May 4, 2017	124.90	125.00	124.48	124.97
3336	AMEX	VUG	Wed, May 3, 2017	125.12	125.17	124.41	124.79
3335	AMEX	VUG	Tue, May 2, 2017	125.21	125.33	124.94	125.26
3334	AMEX	VUG	Mon, May 1, 2017	124.79	125.28	124.72	124.99
3333	AMEX	VUG	Fri, Apr 28, 2017	124.71	124.71	124.31	124.43
3332	AMEX	VUG	Thu, Apr 27, 2017	124.15	124.55	124.10	124.42
3331	AMEX	VUG	Wed, Apr 26, 2017	124.04	124.37	123.91	123.95
3330	AMEX	VUG	Tue, Apr 25, 2017	123.50	124.19	123.43	123.99
3329	AMEX	VUG	Mon, Apr 24, 2017	123.23	123.23	122.85	123.12
3328	AMEX	VUG	Fri, Apr 21, 2017	122.17	122.23	121.66	121.95
3327	AMEX	VUG	Thu, Apr 20, 2017	121.66	122.42	121.47	122.17
3326	AMEX	VUG	Wed, Apr 19, 2017	121.65	121.93	121.15	121.32
3325	AMEX	VUG	Tue, Apr 18, 2017	121.03	121.52	120.88	121.29
3324	AMEX	VUG	Mon, Apr 17, 2017	120.64	121.38	120.62	121.38
3323	AMEX	VUG	Thu, Apr 13, 2017	120.66	121.15	120.30	120.30
3322	AMEX	VUG	Wed, Apr 12, 2017	121.18	121.31	120.73	120.88
3321	AMEX	VUG	Tue, Apr 11, 2017	121.37	121.54	120.50	121.28
3320	AMEX	VUG	Mon, Apr 10, 2017	121.47	121.96	121.25	121.51
3319	AMEX	VUG	Fri, Apr 7, 2017	121.37	121.72	121.07	121.41
3318	AMEX	VUG	Thu, Apr 6, 2017	121.29	121.65	121.04	121.41
3317	AMEX	VUG	Wed, Apr 5, 2017	121.72	122.43	120.99	121.07
3316	AMEX	VUG	Tue, Apr 4, 2017	121.27	121.51	121.11	121.49
3315	AMEX	VUG	Mon, Apr 3, 2017	121.76	121.92	120.86	121.53
3314	AMEX	VUG	Fri, Mar 31, 2017	121.60	121.97	121.50	121.66
3313	AMEX	VUG	Thu, Mar 30, 2017	121.58	121.91	121.46	121.70
3312	AMEX	VUG	Wed, Mar 29, 2017	121.21	121.77	121.11	121.68
3311	AMEX	VUG	Tue, Mar 28, 2017	120.46	121.53	120.32	121.29
3310	AMEX	VUG	Mon, Mar 27, 2017	119.62	120.70	119.41	120.51
3309	AMEX	VUG	Fri, Mar 24, 2017	120.67	120.98	120.06	120.51
3308	AMEX	VUG	Thu, Mar 23, 2017	120.80	121.35	120.62	120.39
3307	AMEX	VUG	Wed, Mar 22, 2017	120.51	121.06	120.25	120.99
3306	AMEX	VUG	Tue, Mar 21, 2017	122.37	122.50	120.46	120.59
3305	AMEX	VUG	Mon, Mar 20, 2017	122.02	122.26	121.69	121.98
3304	AMEX	VUG	Fri, Mar 17, 2017	122.24	122.34	121.96	121.96
3303	AMEX	VUG	Thu, Mar 16, 2017	122.36	122.41	121.83	122.04
3302	AMEX	VUG	Wed, Mar 15, 2017	121.46	122.49	121.35	122.23
3301	AMEX	VUG	Tue, Mar 14, 2017	121.31	121.40	120.88	121.19
3300	AMEX	VUG	Mon, Mar 13, 2017	121.32	121.60	121.20	121.59
3299	AMEX	VUG	Fri, Mar 10, 2017	121.42	121.49	120.81	121.30
3298	AMEX	VUG	Thu, Mar 9, 2017	120.78	121.03	120.25	120.83
3297	AMEX	VUG	Wed, Mar 8, 2017	120.85	121.20	120.65	120.77
3296	AMEX	VUG	Tue, Mar 7, 2017	120.94	121.23	120.72	120.85
3295	AMEX	VUG	Mon, Mar 6, 2017	121.06	121.32	120.75	121.17
3294	AMEX	VUG	Fri, Mar 3, 2017	121.31	121.52	120.96	121.50
3293	AMEX	VUG	Thu, Mar 2, 2017	121.88	121.88	121.32	121.40
3292	AMEX	VUG	Wed, Mar 1, 2017	121.35	122.17	121.21	121.96
3291	AMEX	VUG	Tue, Feb 28, 2017	120.72	120.79	120.28	120.47
3290	AMEX	VUG	Mon, Feb 27, 2017	120.57	120.93	120.32	120.88
3289	AMEX	VUG	Fri, Feb 24, 2017	119.87	120.61	119.73	120.61
3288	AMEX	VUG	Thu, Feb 23, 2017	120.73	120.75	119.89	120.28
3287	AMEX	VUG	Wed, Feb 22, 2017	120.34	120.59	120.24	120.48
3286	AMEX	VUG	Tue, Feb 21, 2017	120.15	120.61	120.02	120.50
3285	AMEX	VUG	Fri, Feb 17, 2017	119.19	119.86	119.12	119.86
3284	AMEX	VUG	Thu, Feb 16, 2017	119.68	119.78	119.04	119.41
3283	AMEX	VUG	Wed, Feb 15, 2017	118.89	119.76	118.85	119.65
3282	AMEX	VUG	Tue, Feb 14, 2017	118.46	119.01	118.29	119.01
3281	AMEX	VUG	Mon, Feb 13, 2017	118.47	118.74	118.38	118.59
3280	AMEX	VUG	Fri, Feb 10, 2017	117.90	118.22	117.77	118.07
3279	AMEX	VUG	Thu, Feb 9, 2017	117.20	117.85	117.15	117.68
3278	AMEX	VUG	Wed, Feb 8, 2017	116.62	117.17	116.51	117.11
3277	AMEX	VUG	Tue, Feb 7, 2017	116.75	116.99	116.58	116.74
3276	AMEX	VUG	Mon, Feb 6, 2017	116.44	116.54	116.24	116.50
3275	AMEX	VUG	Fri, Feb 3, 2017	116.26	116.74	116.26	116.64
3274	AMEX	VUG	Thu, Feb 2, 2017	115.74	116.27	115.53	116.00
3273	AMEX	VUG	Wed, Feb 1, 2017	115.94	116.07	115.38	115.84
3272	AMEX	VUG	Tue, Jan 31, 2017	114.99	115.42	114.81	115.41
3271	AMEX	VUG	Mon, Jan 30, 2017	115.69	115.71	114.71	115.41
3270	AMEX	VUG	Fri, Jan 27, 2017	116.18	116.30	115.83	116.08
3269	AMEX	VUG	Thu, Jan 26, 2017	116.42	116.51	116.11	116.22
3268	AMEX	VUG	Wed, Jan 25, 2017	115.78	116.35	115.70	116.34
3267	AMEX	VUG	Tue, Jan 24, 2017	114.85	115.46	114.64	115.30
3266	AMEX	VUG	Mon, Jan 23, 2017	114.54	114.77	114.10	114.68
3265	AMEX	VUG	Fri, Jan 20, 2017	114.82	115.10	114.43	114.74
3264	AMEX	VUG	Thu, Jan 19, 2017	114.92	115.08	114.30	114.56
3263	AMEX	VUG	Wed, Jan 18, 2017	114.71	114.89	114.45	114.88
3262	AMEX	VUG	Tue, Jan 17, 2017	114.29	114.68	114.23	114.49
3261	AMEX	VUG	Fri, Jan 13, 2017	114.43	114.78	114.39	114.63
3260	AMEX	VUG	Thu, Jan 12, 2017	114.11	114.41	113.42	114.32
3259	AMEX	VUG	Wed, Jan 11, 2017	114.25	114.47	113.69	114.36
3258	AMEX	VUG	Tue, Jan 10, 2017	114.37	114.66	114.05	114.31
3257	AMEX	VUG	Mon, Jan 9, 2017	114.23	114.44	114.11	114.27
3256	AMEX	VUG	Fri, Jan 6, 2017	113.66	114.52	113.39	114.31
3255	AMEX	VUG	Thu, Jan 5, 2017	113.14	113.53	113.04	113.45
3254	AMEX	VUG	Wed, Jan 4, 2017	112.59	113.30	112.57	113.22
3253	AMEX	VUG	Tue, Jan 3, 2017	112.14	112.69	111.70	112.28
3252	AMEX	VUG	Fri, Dec 30, 2016	112.37	112.37	111.09	111.48
3251	AMEX	VUG	Thu, Dec 29, 2016	112.12	112.29	111.80	112.07
3250	AMEX	VUG	Wed, Dec 28, 2016	113.19	113.19	111.98	112.02
3249	AMEX	VUG	Tue, Dec 27, 2016	112.71	113.29	112.64	112.91
3248	AMEX	VUG	Fri, Dec 23, 2016	112.32	112.54	112.26	112.53
3247	AMEX	VUG	Thu, Dec 22, 2016	112.59	112.59	112.03	112.34
3246	AMEX	VUG	Wed, Dec 21, 2016	113.45	113.51	113.21	112.70
3245	AMEX	VUG	Tue, Dec 20, 2016	113.42	113.53	113.24	113.48
3244	AMEX	VUG	Mon, Dec 19, 2016	113.02	113.60	112.89	113.01
3243	AMEX	VUG	Fri, Dec 16, 2016	113.36	113.51	112.65	112.81
3242	AMEX	VUG	Thu, Dec 15, 2016	113.01	113.68	112.88	113.11
3241	AMEX	VUG	Wed, Dec 14, 2016	113.59	113.85	112.67	112.88
3240	AMEX	VUG	Tue, Dec 13, 2016	113.08	113.93	113.01	113.61
3239	AMEX	VUG	Mon, Dec 12, 2016	112.88	112.90	112.37	112.64
3238	AMEX	VUG	Fri, Dec 9, 2016	112.68	113.06	112.57	112.97
3237	AMEX	VUG	Thu, Dec 8, 2016	112.06	112.55	111.84	112.35
3236	AMEX	VUG	Wed, Dec 7, 2016	110.57	112.10	110.34	112.02
3235	AMEX	VUG	Tue, Dec 6, 2016	110.57	110.71	110.29	110.68
3234	AMEX	VUG	Mon, Dec 5, 2016	110.09	110.59	109.88	110.39
3233	AMEX	VUG	Fri, Dec 2, 2016	109.33	109.88	109.24	109.55
3232	AMEX	VUG	Thu, Dec 1, 2016	110.82	110.82	109.16	109.32
3231	AMEX	VUG	Wed, Nov 30, 2016	111.82	111.85	110.69	110.71
3230	AMEX	VUG	Tue, Nov 29, 2016	111.40	111.89	111.17	111.63
3229	AMEX	VUG	Mon, Nov 28, 2016	111.69	111.78	111.21	111.32
3228	AMEX	VUG	Fri, Nov 25, 2016	111.75	111.83	111.59	111.83
3227	AMEX	VUG	Wed, Nov 23, 2016	111.27	111.53	111.01	111.51
3226	AMEX	VUG	Tue, Nov 22, 2016	111.60	111.64	111.06	111.51
3225	AMEX	VUG	Mon, Nov 21, 2016	110.80	111.42	110.76	111.42
3224	AMEX	VUG	Fri, Nov 18, 2016	110.94	111.05	110.37	110.46
3223	AMEX	VUG	Thu, Nov 17, 2016	110.02	110.78	109.98	110.77
3222	AMEX	VUG	Wed, Nov 16, 2016	109.38	110.09	109.32	110.04
3221	AMEX	VUG	Tue, Nov 15, 2016	109.32	109.80	109.16	109.71
3220	AMEX	VUG	Mon, Nov 14, 2016	109.78	109.82	108.46	108.78
3219	AMEX	VUG	Fri, Nov 11, 2016	109.51	109.79	109.02	109.53
3218	AMEX	VUG	Thu, Nov 10, 2016	110.94	111.12	108.87	109.70
3217	AMEX	VUG	Wed, Nov 9, 2016	108.41	110.69	108.41	110.50
3216	AMEX	VUG	Tue, Nov 8, 2016	109.28	110.41	109.10	110.00
3215	AMEX	VUG	Mon, Nov 7, 2016	108.57	109.41	108.50	109.40
3214	AMEX	VUG	Fri, Nov 4, 2016	107.00	107.74	106.87	107.03
3213	AMEX	VUG	Thu, Nov 3, 2016	107.75	107.91	106.90	107.11
3212	AMEX	VUG	Wed, Nov 2, 2016	108.39	108.64	107.51	107.70
3211	AMEX	VUG	Tue, Nov 1, 2016	109.63	109.66	107.77	108.51
3210	AMEX	VUG	Mon, Oct 31, 2016	109.73	109.74	109.27	109.38
3209	AMEX	VUG	Fri, Oct 28, 2016	109.74	110.26	109.16	109.45
3208	AMEX	VUG	Thu, Oct 27, 2016	110.75	110.84	109.67	109.75
3207	AMEX	VUG	Wed, Oct 26, 2016	110.38	110.68	109.98	110.26
3206	AMEX	VUG	Tue, Oct 25, 2016	111.53	111.57	110.88	110.94
3205	AMEX	VUG	Mon, Oct 24, 2016	111.57	111.85	111.57	111.73
3204	AMEX	VUG	Fri, Oct 21, 2016	110.49	111.08	110.34	111.03
3203	AMEX	VUG	Thu, Oct 20, 2016	110.81	111.08	110.42	110.86
3202	AMEX	VUG	Wed, Oct 19, 2016	110.80	111.08	110.59	110.94
3201	AMEX	VUG	Tue, Oct 18, 2016	110.78	110.97	110.47	110.62
3200	AMEX	VUG	Mon, Oct 17, 2016	110.17	110.28	109.75	109.81
3199	AMEX	VUG	Fri, Oct 14, 2016	110.76	111.09	110.23	110.24
3198	AMEX	VUG	Thu, Oct 13, 2016	109.93	110.63	109.39	110.35
3197	AMEX	VUG	Wed, Oct 12, 2016	110.55	110.97	110.32	110.62
3196	AMEX	VUG	Tue, Oct 11, 2016	111.61	111.67	110.03	110.44
3195	AMEX	VUG	Mon, Oct 10, 2016	111.81	112.17	111.81	111.90
3194	AMEX	VUG	Fri, Oct 7, 2016	111.97	112.04	111.00	111.41
3193	AMEX	VUG	Thu, Oct 6, 2016	111.55	111.98	111.32	111.80
3192	AMEX	VUG	Wed, Oct 5, 2016	111.83	112.01	111.72	111.72
3191	AMEX	VUG	Tue, Oct 4, 2016	112.14	112.31	111.22	111.55
3190	AMEX	VUG	Mon, Oct 3, 2016	112.11	112.21	111.64	112.03
3189	AMEX	VUG	Fri, Sep 30, 2016	111.95	112.69	111.74	112.29
3188	AMEX	VUG	Thu, Sep 29, 2016	112.34	112.56	111.25	111.54
3187	AMEX	VUG	Wed, Sep 28, 2016	112.30	112.55	111.76	112.51
3186	AMEX	VUG	Tue, Sep 27, 2016	111.39	112.17	111.23	112.15
3185	AMEX	VUG	Mon, Sep 26, 2016	111.86	111.98	111.35	111.45
3184	AMEX	VUG	Fri, Sep 23, 2016	112.71	112.73	112.25	112.33
3183	AMEX	VUG	Thu, Sep 22, 2016	112.66	113.11	112.62	112.97
3182	AMEX	VUG	Wed, Sep 21, 2016	111.25	112.18	110.70	112.04
3181	AMEX	VUG	Tue, Sep 20, 2016	111.19	111.38	110.78	110.89
3180	AMEX	VUG	Mon, Sep 19, 2016	111.30	111.50	110.51	110.72
3179	AMEX	VUG	Fri, Sep 16, 2016	110.89	110.92	110.39	110.79
3178	AMEX	VUG	Thu, Sep 15, 2016	110.00	111.37	109.67	111.18
3177	AMEX	VUG	Wed, Sep 14, 2016	109.73	110.57	109.61	109.97
3176	AMEX	VUG	Tue, Sep 13, 2016	110.51	110.63	109.25	109.60
3175	AMEX	VUG	Mon, Sep 12, 2016	109.19	111.59	109.17	111.02
3174	AMEX	VUG	Fri, Sep 9, 2016	111.77	111.77	109.66	109.66
3173	AMEX	VUG	Thu, Sep 8, 2016	112.80	112.86	112.33	112.55
3172	AMEX	VUG	Wed, Sep 7, 2016	113.02	113.18	112.71	113.16
3171	AMEX	VUG	Tue, Sep 6, 2016	112.77	113.13	112.47	113.13
3170	AMEX	VUG	Fri, Sep 2, 2016	112.60	112.90	112.24	112.61
3169	AMEX	VUG	Thu, Sep 1, 2016	112.04	112.22	111.49	112.20
3168	AMEX	VUG	Wed, Aug 31, 2016	112.03	112.10	111.57	111.98
3167	AMEX	VUG	Tue, Aug 30, 2016	112.57	112.69	111.93	112.22
3166	AMEX	VUG	Mon, Aug 29, 2016	112.39	112.79	112.34	112.64
3165	AMEX	VUG	Fri, Aug 26, 2016	112.39	113.10	111.70	112.24
3164	AMEX	VUG	Thu, Aug 25, 2016	112.27	112.69	112.07	112.30
3163	AMEX	VUG	Wed, Aug 24, 2016	113.24	113.31	112.21	112.48
3162	AMEX	VUG	Tue, Aug 23, 2016	113.35	113.60	113.30	113.31
3161	AMEX	VUG	Mon, Aug 22, 2016	112.85	113.16	112.69	112.99
3160	AMEX	VUG	Fri, Aug 19, 2016	112.69	113.01	112.53	112.95
3159	AMEX	VUG	Thu, Aug 18, 2016	112.84	113.09	112.74	113.01
3158	AMEX	VUG	Wed, Aug 17, 2016	112.74	112.89	112.17	112.83
3157	AMEX	VUG	Tue, Aug 16, 2016	113.17	113.22	112.75	112.77
3156	AMEX	VUG	Mon, Aug 15, 2016	113.30	113.65	113.17	113.46
3155	AMEX	VUG	Fri, Aug 12, 2016	112.94	113.22	112.83	113.10
3154	AMEX	VUG	Thu, Aug 11, 2016	112.98	113.28	112.74	113.15
3153	AMEX	VUG	Wed, Aug 10, 2016	112.87	112.93	112.42	112.63
3152	AMEX	VUG	Tue, Aug 9, 2016	112.67	113.14	112.62	112.84
3151	AMEX	VUG	Mon, Aug 8, 2016	112.96	112.98	112.46	112.57
3150	AMEX	VUG	Fri, Aug 5, 2016	112.44	112.92	112.33	112.84
3149	AMEX	VUG	Thu, Aug 4, 2016	112.01	112.35	111.74	112.15
3148	AMEX	VUG	Wed, Aug 3, 2016	111.65	112.02	111.51	111.97
3147	AMEX	VUG	Tue, Aug 2, 2016	112.48	112.51	111.21	111.73
3146	AMEX	VUG	Mon, Aug 1, 2016	112.34	112.92	112.21	112.60
3145	AMEX	VUG	Fri, Jul 29, 2016	112.21	112.61	111.87	112.33
3144	AMEX	VUG	Thu, Jul 28, 2016	111.70	112.24	111.51	112.13
3143	AMEX	VUG	Wed, Jul 27, 2016	111.92	111.98	111.18	111.70
3142	AMEX	VUG	Tue, Jul 26, 2016	111.42	111.74	110.96	111.44
3141	AMEX	VUG	Mon, Jul 25, 2016	111.63	111.63	111.15	111.53
3140	AMEX	VUG	Fri, Jul 22, 2016	111.29	111.73	111.05	111.61
3139	AMEX	VUG	Thu, Jul 21, 2016	111.61	111.74	110.87	111.19
3138	AMEX	VUG	Wed, Jul 20, 2016	111.18	111.74	111.08	111.64
3137	AMEX	VUG	Tue, Jul 19, 2016	110.84	111.08	110.74	111.03
3136	AMEX	VUG	Mon, Jul 18, 2016	110.87	111.30	110.75	111.24
3135	AMEX	VUG	Fri, Jul 15, 2016	111.28	111.30	110.58	110.75
3134	AMEX	VUG	Thu, Jul 14, 2016	111.00	111.17	110.67	110.96
3133	AMEX	VUG	Wed, Jul 13, 2016	110.84	110.88	110.25	110.32
3132	AMEX	VUG	Tue, Jul 12, 2016	110.49	110.79	110.29	110.59
3131	AMEX	VUG	Mon, Jul 11, 2016	109.85	110.33	109.75	109.97
3130	AMEX	VUG	Fri, Jul 8, 2016	108.59	109.68	108.47	109.56
3129	AMEX	VUG	Thu, Jul 7, 2016	107.82	108.14	107.45	107.88
3128	AMEX	VUG	Wed, Jul 6, 2016	106.79	107.79	106.54	107.69
3127	AMEX	VUG	Tue, Jul 5, 2016	107.24	107.26	106.66	107.12
3126	AMEX	VUG	Fri, Jul 1, 2016	107.13	108.02	107.13	107.64
3125	AMEX	VUG	Thu, Jun 30, 2016	106.29	107.21	105.96	107.20
3124	AMEX	VUG	Wed, Jun 29, 2016	105.21	106.26	105.21	106.09
3123	AMEX	VUG	Tue, Jun 28, 2016	103.37	104.37	103.23	104.34
3122	AMEX	VUG	Mon, Jun 27, 2016	103.38	103.50	101.87	102.32
3121	AMEX	VUG	Fri, Jun 24, 2016	104.47	106.08	103.99	104.26
3120	AMEX	VUG	Thu, Jun 23, 2016	107.62	108.09	107.28	108.06
3119	AMEX	VUG	Wed, Jun 22, 2016	107.09	107.57	106.71	106.79
3118	AMEX	VUG	Tue, Jun 21, 2016	107.16	107.19	106.74	107.02
3117	AMEX	VUG	Mon, Jun 20, 2016	107.26	107.79	106.78	106.86
3116	AMEX	VUG	Fri, Jun 17, 2016	106.91	106.91	105.81	106.19
3115	AMEX	VUG	Thu, Jun 16, 2016	106.13	106.93	105.48	106.88
3114	AMEX	VUG	Wed, Jun 15, 2016	106.98	107.38	106.57	106.71
3113	AMEX	VUG	Tue, Jun 14, 2016	106.60	107.07	106.14	106.81
3112	AMEX	VUG	Mon, Jun 13, 2016	107.60	108.21	107.11	106.82
3111	AMEX	VUG	Fri, Jun 10, 2016	108.20	108.25	107.57	107.88
3110	AMEX	VUG	Thu, Jun 9, 2016	108.72	109.15	108.72	109.08
3109	AMEX	VUG	Wed, Jun 8, 2016	108.97	109.30	108.81	109.20
3108	AMEX	VUG	Tue, Jun 7, 2016	108.79	109.19	108.78	108.82
3107	AMEX	VUG	Mon, Jun 6, 2016	108.58	108.98	108.36	108.74
3106	AMEX	VUG	Fri, Jun 3, 2016	108.53	108.65	107.70	108.45
3105	AMEX	VUG	Thu, Jun 2, 2016	108.09	108.72	107.79	108.71
3104	AMEX	VUG	Wed, Jun 1, 2016	107.83	108.46	107.75	108.33
3103	AMEX	VUG	Tue, May 31, 2016	108.49	108.50	107.84	108.24
3102	AMEX	VUG	Fri, May 27, 2016	107.84	108.29	107.84	108.28
3101	AMEX	VUG	Thu, May 26, 2016	107.76	107.98	107.63	107.79
3100	AMEX	VUG	Wed, May 25, 2016	107.47	107.87	107.39	107.68
3099	AMEX	VUG	Tue, May 24, 2016	105.99	107.35	105.99	107.19
3098	AMEX	VUG	Mon, May 23, 2016	105.69	105.96	105.50	105.56
3097	AMEX	VUG	Fri, May 20, 2016	105.18	105.93	105.18	105.66
3096	AMEX	VUG	Thu, May 19, 2016	104.74	105.02	104.11	104.82
3095	AMEX	VUG	Wed, May 18, 2016	105.04	105.99	104.59	105.32
3094	AMEX	VUG	Tue, May 17, 2016	106.23	106.46	105.04	105.34
3093	AMEX	VUG	Mon, May 16, 2016	105.54	106.74	105.38	106.44
3092	AMEX	VUG	Fri, May 13, 2016	105.91	106.26	105.15	105.34
3091	AMEX	VUG	Thu, May 12, 2016	106.60	106.73	105.38	106.07
3090	AMEX	VUG	Wed, May 11, 2016	107.07	107.22	106.14	106.14
3089	AMEX	VUG	Tue, May 10, 2016	106.52	107.44	106.46	107.41
3088	AMEX	VUG	Mon, May 9, 2016	105.61	106.43	105.61	106.15
3087	AMEX	VUG	Fri, May 6, 2016	104.89	105.69	104.67	105.66
3086	AMEX	VUG	Thu, May 5, 2016	105.53	105.70	105.02	105.24
3085	AMEX	VUG	Wed, May 4, 2016	105.13	105.62	104.97	105.24
3084	AMEX	VUG	Tue, May 3, 2016	105.97	106.17	105.34	105.78
3083	AMEX	VUG	Mon, May 2, 2016	105.93	106.72	105.75	106.59
3082	AMEX	VUG	Fri, Apr 29, 2016	105.92	106.13	104.93	105.61
3081	AMEX	VUG	Thu, Apr 28, 2016	106.82	107.64	105.89	106.12
3080	AMEX	VUG	Wed, Apr 27, 2016	106.80	107.32	106.38	107.08
3079	AMEX	VUG	Tue, Apr 26, 2016	107.56	107.86	107.10	107.39
3078	AMEX	VUG	Mon, Apr 25, 2016	107.14	107.40	106.92	107.40
3077	AMEX	VUG	Fri, Apr 22, 2016	107.42	107.75	106.85	107.51
3076	AMEX	VUG	Thu, Apr 21, 2016	108.23	108.35	107.59	107.79
3075	AMEX	VUG	Wed, Apr 20, 2016	108.16	108.55	107.74	108.06
3074	AMEX	VUG	Tue, Apr 19, 2016	108.45	108.49	107.59	108.13
3073	AMEX	VUG	Mon, Apr 18, 2016	107.36	108.30	107.26	108.25
3072	AMEX	VUG	Fri, Apr 15, 2016	107.75	107.81	107.40	107.60
3071	AMEX	VUG	Thu, Apr 14, 2016	107.86	108.06	107.57	107.74
3070	AMEX	VUG	Wed, Apr 13, 2016	107.35	107.83	107.21	107.79
3069	AMEX	VUG	Tue, Apr 12, 2016	106.02	106.92	105.54	106.73
3068	AMEX	VUG	Mon, Apr 11, 2016	106.70	107.05	105.79	105.86
3067	AMEX	VUG	Fri, Apr 8, 2016	106.89	107.04	105.98	106.32
3066	AMEX	VUG	Thu, Apr 7, 2016	106.93	107.07	105.75	106.18
3065	AMEX	VUG	Wed, Apr 6, 2016	106.11	107.49	106.11	107.44
3064	AMEX	VUG	Tue, Apr 5, 2016	107.06	107.06	107.06	106.08
3063	AMEX	VUG	Mon, Apr 4, 2016	107.37	107.55	106.94	107.06
3062	AMEX	VUG	Fri, Apr 1, 2016	105.86	107.44	105.67	107.33
3061	AMEX	VUG	Thu, Mar 31, 2016	106.52	106.85	106.32	106.45
3060	AMEX	VUG	Wed, Mar 30, 2016	106.65	107.05	106.34	106.57
3059	AMEX	VUG	Tue, Mar 29, 2016	104.56	106.16	104.50	106.16
3058	AMEX	VUG	Mon, Mar 28, 2016	105.02	105.10	104.56	104.80
3057	AMEX	VUG	Thu, Mar 24, 2016	104.69	104.69	104.69	104.72
3056	AMEX	VUG	Wed, Mar 23, 2016	105.14	105.24	104.58	104.69
3055	AMEX	VUG	Tue, Mar 22, 2016	104.87	105.69	104.64	105.38
3054	AMEX	VUG	Mon, Mar 21, 2016	104.97	105.44	104.88	105.29
3053	AMEX	VUG	Fri, Mar 18, 2016	105.37	105.60	105.00	105.43
3052	AMEX	VUG	Thu, Mar 17, 2016	104.36	105.30	104.15	105.00
3051	AMEX	VUG	Wed, Mar 16, 2016	103.50	104.73	103.38	104.49
3050	AMEX	VUG	Tue, Mar 15, 2016	103.92	103.92	103.92	103.77
3049	AMEX	VUG	Mon, Mar 14, 2016	103.56	104.19	103.55	103.92
3048	AMEX	VUG	Fri, Mar 11, 2016	102.02	102.02	102.02	103.85
3047	AMEX	VUG	Thu, Mar 10, 2016	101.97	101.97	101.97	102.02
3046	AMEX	VUG	Wed, Mar 9, 2016	102.04	102.04	101.37	101.97
3045	AMEX	VUG	Tue, Mar 8, 2016	102.06	102.45	101.40	101.58
3044	AMEX	VUG	Mon, Mar 7, 2016	102.38	103.03	102.02	102.65
3043	AMEX	VUG	Fri, Mar 4, 2016	102.85	103.44	102.28	102.86
3042	AMEX	VUG	Thu, Mar 3, 2016	102.30	102.30	102.30	102.63
3041	AMEX	VUG	Wed, Mar 2, 2016	102.11	102.39	101.67	102.30
3040	AMEX	VUG	Tue, Mar 1, 2016	100.49	102.36	100.15	102.36
3039	AMEX	VUG	Mon, Feb 29, 2016	100.43	101.03	99.58	99.60
3038	AMEX	VUG	Fri, Feb 26, 2016	101.06	101.10	100.29	100.43
3037	AMEX	VUG	Thu, Feb 25, 2016	99.67	100.48	99.03	100.46
3036	AMEX	VUG	Wed, Feb 24, 2016	97.73	99.50	97.15	99.35
3035	AMEX	VUG	Tue, Feb 23, 2016	99.59	99.87	98.70	98.73
3034	AMEX	VUG	Mon, Feb 22, 2016	99.28	99.98	99.28	99.87
3033	AMEX	VUG	Fri, Feb 19, 2016	97.71	98.48	97.34	98.43
3032	AMEX	VUG	Thu, Feb 18, 2016	99.14	99.15	98.00	98.15
3031	AMEX	VUG	Wed, Feb 17, 2016	97.72	99.14	97.71	98.97
3030	AMEX	VUG	Tue, Feb 16, 2016	96.40	97.09	95.88	97.04
3029	AMEX	VUG	Fri, Feb 12, 2016	94.61	95.23	93.89	95.19
3028	AMEX	VUG	Thu, Feb 11, 2016	92.91	94.14	92.47	93.55
3027	AMEX	VUG	Wed, Feb 10, 2016	94.69	96.04	94.28	94.38
3026	AMEX	VUG	Tue, Feb 9, 2016	93.00	94.99	92.78	94.03
3025	AMEX	VUG	Mon, Feb 8, 2016	94.63	94.84	92.53	93.99
3024	AMEX	VUG	Fri, Feb 5, 2016	98.33	98.33	95.51	95.85
3023	AMEX	VUG	Thu, Feb 4, 2016	98.51	99.43	97.94	98.80
3022	AMEX	VUG	Wed, Feb 3, 2016	99.22	99.22	96.87	98.72
3021	AMEX	VUG	Tue, Feb 2, 2016	99.68	99.68	98.19	98.48
3020	AMEX	VUG	Mon, Feb 1, 2016	99.43	100.71	99.20	100.24
3019	AMEX	VUG	Fri, Jan 29, 2016	98.00	100.02	97.92	100.00
3018	AMEX	VUG	Thu, Jan 28, 2016	98.39	98.53	96.79	97.86
3017	AMEX	VUG	Wed, Jan 27, 2016	98.76	99.30	96.82	97.34
3016	AMEX	VUG	Tue, Jan 26, 2016	98.38	99.28	97.86	99.10
3015	AMEX	VUG	Mon, Jan 25, 2016	99.25	99.43	97.93	98.09
3014	AMEX	VUG	Fri, Jan 22, 2016	98.68	99.51	98.52	99.41
3013	AMEX	VUG	Thu, Jan 21, 2016	96.84	98.20	95.91	97.08
3012	AMEX	VUG	Wed, Jan 20, 2016	95.99	97.53	93.62	96.61
3011	AMEX	VUG	Tue, Jan 19, 2016	98.45	98.60	96.36	97.34
3010	AMEX	VUG	Fri, Jan 15, 2016	96.86	97.83	96.09	97.33
3009	AMEX	VUG	Thu, Jan 14, 2016	98.21	100.15	96.79	99.36
3008	AMEX	VUG	Wed, Jan 13, 2016	101.16	101.39	97.73	97.85
3007	AMEX	VUG	Tue, Jan 12, 2016	100.88	101.40	99.57	100.86
3006	AMEX	VUG	Mon, Jan 11, 2016	100.37	100.65	98.65	99.94
3005	AMEX	VUG	Fri, Jan 8, 2016	101.59	101.81	99.67	99.84
3004	AMEX	VUG	Thu, Jan 7, 2016	101.59	102.67	100.67	100.78
3003	AMEX	VUG	Wed, Jan 6, 2016	103.07	104.08	102.75	103.44
3002	AMEX	VUG	Tue, Jan 5, 2016	104.82	105.02	104.09	104.59
3001	AMEX	VUG	Mon, Jan 4, 2016	104.59	104.60	103.39	104.57
3000	AMEX	VUG	Thu, Dec 31, 2015	107.06	107.47	106.38	106.39
2999	AMEX	VUG	Wed, Dec 30, 2015	108.10	108.11	107.40	107.44
2998	AMEX	VUG	Tue, Dec 29, 2015	107.75	108.40	107.46	108.19
2997	AMEX	VUG	Mon, Dec 28, 2015	106.92	106.98	106.23	106.98
2996	AMEX	VUG	Thu, Dec 24, 2015	107.04	107.34	106.90	107.03
2995	AMEX	VUG	Wed, Dec 23, 2015	106.82	107.19	106.52	107.16
2994	AMEX	VUG	Tue, Dec 22, 2015	105.82	106.26	105.31	106.10
2993	AMEX	VUG	Mon, Dec 21, 2015	105.26	105.39	104.50	105.29
2992	AMEX	VUG	Fri, Dec 18, 2015	105.98	106.03	104.47	104.49
2991	AMEX	VUG	Thu, Dec 17, 2015	108.32	108.32	106.34	106.38
2990	AMEX	VUG	Wed, Dec 16, 2015	107.54	108.63	106.90	108.44
2989	AMEX	VUG	Tue, Dec 15, 2015	107.11	107.54	106.72	106.88
2988	AMEX	VUG	Mon, Dec 14, 2015	105.67	106.15	104.45	106.15
2987	AMEX	VUG	Fri, Dec 11, 2015	106.57	106.90	105.43	105.58
2986	AMEX	VUG	Thu, Dec 10, 2015	107.75	108.62	107.47	107.89
2985	AMEX	VUG	Wed, Dec 9, 2015	108.49	109.35	107.04	107.59
2984	AMEX	VUG	Tue, Dec 8, 2015	108.10	109.17	107.93	108.87
2983	AMEX	VUG	Mon, Dec 7, 2015	109.67	109.73	108.52	109.09
2982	AMEX	VUG	Fri, Dec 4, 2015	108.00	109.99	107.99	109.81
2981	AMEX	VUG	Thu, Dec 3, 2015	109.68	109.77	107.21	107.72
2980	AMEX	VUG	Wed, Dec 2, 2015	110.46	110.66	109.30	109.46
2979	AMEX	VUG	Tue, Dec 1, 2015	109.93	110.51	109.76	110.48
2978	AMEX	VUG	Mon, Nov 30, 2015	110.31	110.37	109.42	109.45
2977	AMEX	VUG	Fri, Nov 27, 2015	110.25	110.32	109.78	110.21
2976	AMEX	VUG	Wed, Nov 25, 2015	109.98	110.32	109.92	110.16
2975	AMEX	VUG	Tue, Nov 24, 2015	109.37	110.17	108.90	109.95
2974	AMEX	VUG	Mon, Nov 23, 2015	110.03	110.45	109.54	109.89
2973	AMEX	VUG	Fri, Nov 20, 2015	109.79	110.17	109.71	110.01
2972	AMEX	VUG	Thu, Nov 19, 2015	109.36	109.57	109.15	109.23
2971	AMEX	VUG	Wed, Nov 18, 2015	107.98	109.40	107.83	109.30
2970	AMEX	VUG	Tue, Nov 17, 2015	107.65	108.21	107.18	107.47
2969	AMEX	VUG	Mon, Nov 16, 2015	105.67	107.39	105.60	107.39
2968	AMEX	VUG	Fri, Nov 13, 2015	107.33	107.36	105.89	105.96
2967	AMEX	VUG	Thu, Nov 12, 2015	108.27	108.78	107.55	107.55
2966	AMEX	VUG	Wed, Nov 11, 2015	109.67	109.67	108.87	108.91
2965	AMEX	VUG	Tue, Nov 10, 2015	108.94	109.38	108.67	109.31
2964	AMEX	VUG	Mon, Nov 9, 2015	110.03	110.03	108.57	109.24
2963	AMEX	VUG	Fri, Nov 6, 2015	110.14	110.59	109.59	110.29
2962	AMEX	VUG	Thu, Nov 5, 2015	110.91	111.00	109.85	110.40
2961	AMEX	VUG	Wed, Nov 4, 2015	111.15	111.19	110.25	110.65
2960	AMEX	VUG	Tue, Nov 3, 2015	110.53	111.21	110.18	110.81
2959	AMEX	VUG	Mon, Nov 2, 2015	109.40	110.64	109.40	110.59
2958	AMEX	VUG	Fri, Oct 30, 2015	109.77	109.97	109.25	109.29
2957	AMEX	VUG	Thu, Oct 29, 2015	109.04	109.72	108.98	109.61
2956	AMEX	VUG	Wed, Oct 28, 2015	108.44	109.32	107.84	109.26
2955	AMEX	VUG	Tue, Oct 27, 2015	108.02	108.29	107.66	108.13
2954	AMEX	VUG	Mon, Oct 26, 2015	108.20	108.49	107.89	108.30
2953	AMEX	VUG	Fri, Oct 23, 2015	108.27	108.57	107.67	108.32
2952	AMEX	VUG	Thu, Oct 22, 2015	106.15	107.23	105.92	107.07
2951	AMEX	VUG	Wed, Oct 21, 2015	106.47	106.63	105.33	105.43
2950	AMEX	VUG	Tue, Oct 20, 2015	106.20	106.71	105.82	106.17
2949	AMEX	VUG	Mon, Oct 19, 2015	105.82	106.53	105.66	106.45
2948	AMEX	VUG	Fri, Oct 16, 2015	106.05	106.18	105.49	106.14
2947	AMEX	VUG	Thu, Oct 15, 2015	104.47	105.79	104.35	105.77
2946	AMEX	VUG	Wed, Oct 14, 2015	104.58	105.00	103.91	104.12
2945	AMEX	VUG	Tue, Oct 13, 2015	104.89	105.72	104.44	104.55
2944	AMEX	VUG	Mon, Oct 12, 2015	105.25	105.51	105.03	105.38
2943	AMEX	VUG	Fri, Oct 9, 2015	104.97	105.36	104.67	105.16
2942	AMEX	VUG	Thu, Oct 8, 2015	103.75	104.98	103.33	104.80
2941	AMEX	VUG	Wed, Oct 7, 2015	103.71	104.09	102.88	103.95
2940	AMEX	VUG	Tue, Oct 6, 2015	103.70	103.94	102.56	103.17
2939	AMEX	VUG	Mon, Oct 5, 2015	102.97	103.96	102.89	103.85
2938	AMEX	VUG	Fri, Oct 2, 2015	99.50	102.29	99.09	102.29
2937	AMEX	VUG	Thu, Oct 1, 2015	100.45	100.71	99.36	100.71
2936	AMEX	VUG	Wed, Sep 30, 2015	99.40	100.33	98.92	100.29
2935	AMEX	VUG	Tue, Sep 29, 2015	98.71	99.46	97.50	98.14
2934	AMEX	VUG	Mon, Sep 28, 2015	100.82	101.08	98.17	98.40
2933	AMEX	VUG	Fri, Sep 25, 2015	102.91	102.91	100.87	101.47
2932	AMEX	VUG	Thu, Sep 24, 2015	101.56	102.11	100.60	101.92
2931	AMEX	VUG	Wed, Sep 23, 2015	102.63	102.88	102.00	102.34
2930	AMEX	VUG	Tue, Sep 22, 2015	102.63	102.83	101.72	102.49
2929	AMEX	VUG	Mon, Sep 21, 2015	104.12	104.77	103.23	103.90
2928	AMEX	VUG	Fri, Sep 18, 2015	104.02	105.06	103.71	103.93
2927	AMEX	VUG	Thu, Sep 17, 2015	105.28	106.93	105.10	105.36
2926	AMEX	VUG	Wed, Sep 16, 2015	104.70	105.51	104.38	105.38
2925	AMEX	VUG	Tue, Sep 15, 2015	103.68	104.84	103.28	104.56
2924	AMEX	VUG	Mon, Sep 14, 2015	103.93	103.95	103.03	103.38
2923	AMEX	VUG	Fri, Sep 11, 2015	102.77	103.75	102.45	103.73
2922	AMEX	VUG	Thu, Sep 10, 2015	102.24	103.81	102.24	103.12
2921	AMEX	VUG	Wed, Sep 9, 2015	104.85	104.85	102.25	102.44
2920	AMEX	VUG	Tue, Sep 8, 2015	103.15	103.91	102.57	103.82
2919	AMEX	VUG	Fri, Sep 4, 2015	101.59	102.02	100.77	101.32
2918	AMEX	VUG	Thu, Sep 3, 2015	103.12	103.89	102.30	102.61
2917	AMEX	VUG	Wed, Sep 2, 2015	101.66	102.75	100.96	102.75
2916	AMEX	VUG	Tue, Sep 1, 2015	101.05	102.39	100.12	100.66
2915	AMEX	VUG	Mon, Aug 31, 2015	104.04	104.67	103.37	103.59
2914	AMEX	VUG	Fri, Aug 28, 2015	104.25	105.04	104.04	104.72
2913	AMEX	VUG	Thu, Aug 27, 2015	103.22	104.73	102.54	104.62
2912	AMEX	VUG	Wed, Aug 26, 2015	99.99	102.29	98.74	102.20
2911	AMEX	VUG	Tue, Aug 25, 2015	100.01	103.21	98.09	98.26
2910	AMEX	VUG	Mon, Aug 24, 2015	97.52	102.50	93.61	99.02
2909	AMEX	VUG	Fri, Aug 21, 2015	105.56	106.11	103.11	103.11
2908	AMEX	VUG	Thu, Aug 20, 2015	108.47	108.73	106.66	106.68
2907	AMEX	VUG	Wed, Aug 19, 2015	109.67	110.22	108.81	109.37
2906	AMEX	VUG	Tue, Aug 18, 2015	110.30	110.50	109.91	110.08
2905	AMEX	VUG	Mon, Aug 17, 2015	109.24	110.40	109.05	110.40
2904	AMEX	VUG	Fri, Aug 14, 2015	109.18	109.63	108.97	109.57
2903	AMEX	VUG	Thu, Aug 13, 2015	109.32	109.82	108.87	109.19
2902	AMEX	VUG	Wed, Aug 12, 2015	108.35	109.46	107.30	109.25
2901	AMEX	VUG	Tue, Aug 11, 2015	109.48	109.75	108.67	109.14
2900	AMEX	VUG	Mon, Aug 10, 2015	109.72	110.26	109.59	110.10
2899	AMEX	VUG	Fri, Aug 7, 2015	108.92	108.99	108.15	108.88
2898	AMEX	VUG	Thu, Aug 6, 2015	110.51	110.51	108.47	109.01
2897	AMEX	VUG	Wed, Aug 5, 2015	110.38	111.01	110.13	110.34
2896	AMEX	VUG	Tue, Aug 4, 2015	110.19	110.45	109.72	109.97
2895	AMEX	VUG	Mon, Aug 3, 2015	110.62	110.77	109.56	110.17
2894	AMEX	VUG	Fri, Jul 31, 2015	110.94	111.03	110.40	110.55
2893	AMEX	VUG	Thu, Jul 30, 2015	110.11	110.72	109.63	110.62
2892	AMEX	VUG	Wed, Jul 29, 2015	110.02	110.63	109.80	110.52
2891	AMEX	VUG	Tue, Jul 28, 2015	109.14	110.04	108.55	109.93
2890	AMEX	VUG	Mon, Jul 27, 2015	108.74	109.03	108.28	108.51
2889	AMEX	VUG	Fri, Jul 24, 2015	110.56	110.56	109.06	109.21
2888	AMEX	VUG	Thu, Jul 23, 2015	111.25	111.25	110.05	110.24
2887	AMEX	VUG	Wed, Jul 22, 2015	110.58	111.10	110.44	110.88
2886	AMEX	VUG	Tue, Jul 21, 2015	111.73	111.77	111.13	111.33
2885	AMEX	VUG	Mon, Jul 20, 2015	111.51	111.92	111.30	111.64
2884	AMEX	VUG	Fri, Jul 17, 2015	110.99	111.34	110.87	111.31
2883	AMEX	VUG	Thu, Jul 16, 2015	110.40	110.69	110.20	110.68
2882	AMEX	VUG	Wed, Jul 15, 2015	109.92	110.21	109.46	109.70
2881	AMEX	VUG	Tue, Jul 14, 2015	109.32	110.05	109.30	109.84
2880	AMEX	VUG	Mon, Jul 13, 2015	108.72	109.32	108.65	109.23
2879	AMEX	VUG	Fri, Jul 10, 2015	107.42	108.13	107.25	107.88
2878	AMEX	VUG	Thu, Jul 9, 2015	107.29	107.68	106.33	106.36
2877	AMEX	VUG	Wed, Jul 8, 2015	107.30	107.52	106.09	106.23
2876	AMEX	VUG	Tue, Jul 7, 2015	107.68	108.27	106.22	108.12
2875	AMEX	VUG	Mon, Jul 6, 2015	107.00	108.12	106.94	107.55
2874	AMEX	VUG	Thu, Jul 2, 2015	108.09	108.24	107.47	107.81
2873	AMEX	VUG	Wed, Jul 1, 2015	108.04	108.11	107.35	107.84
2872	AMEX	VUG	Tue, Jun 30, 2015	107.53	107.62	106.66	107.05
2871	AMEX	VUG	Mon, Jun 29, 2015	108.09	108.46	106.46	106.54
2870	AMEX	VUG	Fri, Jun 26, 2015	109.43	109.43	108.62	108.98
2869	AMEX	VUG	Thu, Jun 25, 2015	109.82	109.82	109.04	109.14
2868	AMEX	VUG	Wed, Jun 24, 2015	110.00	110.35	109.41	109.44
2867	AMEX	VUG	Tue, Jun 23, 2015	110.20	110.29	109.93	110.21
2866	AMEX	VUG	Mon, Jun 22, 2015	110.13	110.40	109.94	110.10
2865	AMEX	VUG	Fri, Jun 19, 2015	110.03	110.08	109.56	109.61
2864	AMEX	VUG	Thu, Jun 18, 2015	109.13	110.45	109.13	110.17
2863	AMEX	VUG	Wed, Jun 17, 2015	108.98	109.31	108.34	109.01
2862	AMEX	VUG	Tue, Jun 16, 2015	108.04	108.80	108.04	108.74
2861	AMEX	VUG	Mon, Jun 15, 2015	107.84	108.28	107.44	108.16
2860	AMEX	VUG	Fri, Jun 12, 2015	108.92	109.00	108.48	108.67
2859	AMEX	VUG	Thu, Jun 11, 2015	109.36	109.66	109.22	109.36
2858	AMEX	VUG	Wed, Jun 10, 2015	108.29	109.34	108.13	109.12
2857	AMEX	VUG	Tue, Jun 9, 2015	107.97	108.12	107.29	107.85
2856	AMEX	VUG	Mon, Jun 8, 2015	108.76	108.88	107.91	108.01
2855	AMEX	VUG	Fri, Jun 5, 2015	108.79	109.12	108.25	108.86
2854	AMEX	VUG	Thu, Jun 4, 2015	109.51	109.75	108.76	108.96
2853	AMEX	VUG	Wed, Jun 3, 2015	109.81	110.09	109.43	109.83
2852	AMEX	VUG	Tue, Jun 2, 2015	109.19	109.93	108.85	109.44
2851	AMEX	VUG	Mon, Jun 1, 2015	109.55	109.80	108.85	109.52
2850	AMEX	VUG	Fri, May 29, 2015	109.93	109.98	109.02	109.14
2849	AMEX	VUG	Thu, May 28, 2015	110.11	110.14	109.63	109.97
2848	AMEX	VUG	Wed, May 27, 2015	109.26	110.37	109.12	110.26
2847	AMEX	VUG	Tue, May 26, 2015	110.03	110.11	108.83	109.12
2846	AMEX	VUG	Fri, May 22, 2015	110.16	110.54	110.14	110.30
2845	AMEX	VUG	Thu, May 21, 2015	109.86	110.44	109.85	110.32
2844	AMEX	VUG	Wed, May 20, 2015	110.11	110.45	109.65	109.95
2843	AMEX	VUG	Tue, May 19, 2015	110.32	110.40	109.93	110.06
2842	AMEX	VUG	Mon, May 18, 2015	109.62	110.35	109.58	110.20
2841	AMEX	VUG	Fri, May 15, 2015	109.78	109.86	109.40	109.76
2840	AMEX	VUG	Thu, May 14, 2015	108.91	109.62	108.64	109.56
2839	AMEX	VUG	Wed, May 13, 2015	108.75	109.05	108.18	108.28
2838	AMEX	VUG	Tue, May 12, 2015	108.18	108.77	107.57	108.39
2837	AMEX	VUG	Mon, May 11, 2015	109.11	109.32	108.63	108.68
2836	AMEX	VUG	Fri, May 8, 2015	108.88	109.38	108.84	109.18
2835	AMEX	VUG	Thu, May 7, 2015	107.23	108.05	107.05	107.84
2834	AMEX	VUG	Wed, May 6, 2015	108.03	108.14	106.59	107.25
2833	AMEX	VUG	Tue, May 5, 2015	108.94	109.09	107.50	107.50
2832	AMEX	VUG	Mon, May 4, 2015	109.24	109.61	108.95	109.02
2831	AMEX	VUG	Fri, May 1, 2015	108.00	108.89	107.93	108.86
2830	AMEX	VUG	Thu, Apr 30, 2015	108.45	108.80	107.05	107.55
2829	AMEX	VUG	Wed, Apr 29, 2015	109.00	109.41	108.35	108.87
2828	AMEX	VUG	Tue, Apr 28, 2015	109.80	109.85	108.62	109.43
2827	AMEX	VUG	Mon, Apr 27, 2015	110.61	110.78	109.57	109.72
2826	AMEX	VUG	Fri, Apr 24, 2015	110.45	110.45	110.00	110.21
2825	AMEX	VUG	Thu, Apr 23, 2015	109.55	110.47	109.52	110.04
2824	AMEX	VUG	Wed, Apr 22, 2015	109.55	109.93	108.95	109.78
2823	AMEX	VUG	Tue, Apr 21, 2015	109.46	109.60	109.10	109.22
2822	AMEX	VUG	Mon, Apr 20, 2015	108.65	109.16	108.45	109.00
2821	AMEX	VUG	Fri, Apr 17, 2015	108.72	108.73	107.48	107.92
2820	AMEX	VUG	Thu, Apr 16, 2015	109.16	109.66	109.12	109.35
2819	AMEX	VUG	Wed, Apr 15, 2015	109.23	109.58	109.07	109.31
2818	AMEX	VUG	Tue, Apr 14, 2015	108.84	109.05	108.23	108.87
2817	AMEX	VUG	Mon, Apr 13, 2015	109.42	109.81	108.85	108.90
2816	AMEX	VUG	Fri, Apr 10, 2015	109.28	109.45	108.91	109.39
2815	AMEX	VUG	Thu, Apr 9, 2015	108.70	109.11	108.18	109.02
2814	AMEX	VUG	Wed, Apr 8, 2015	108.10	108.82	108.01	108.62
2813	AMEX	VUG	Tue, Apr 7, 2015	108.40	108.88	107.97	107.99
2812	AMEX	VUG	Mon, Apr 6, 2015	107.06	108.63	106.91	108.25
2811	AMEX	VUG	Thu, Apr 2, 2015	107.13	107.78	107.06	107.59
2810	AMEX	VUG	Wed, Apr 1, 2015	107.63	107.63	106.50	107.15
2809	AMEX	VUG	Tue, Mar 31, 2015	108.00	110.14	104.61	104.61
2808	AMEX	VUG	Mon, Mar 30, 2015	107.98	108.64	107.98	108.54
2807	AMEX	VUG	Fri, Mar 27, 2015	107.00	107.44	106.88	107.28
2806	AMEX	VUG	Thu, Mar 26, 2015	106.54	107.53	106.36	107.03
2805	AMEX	VUG	Wed, Mar 25, 2015	109.26	109.33	107.16	107.18
2804	AMEX	VUG	Tue, Mar 24, 2015	109.99	110.37	109.50	109.52
2803	AMEX	VUG	Mon, Mar 23, 2015	110.34	110.50	109.98	110.01
2802	AMEX	VUG	Fri, Mar 20, 2015	110.22	110.73	110.01	110.43
2801	AMEX	VUG	Thu, Mar 19, 2015	109.37	109.78	109.21	109.50
2800	AMEX	VUG	Wed, Mar 18, 2015	108.08	109.97	107.60	109.58
2799	AMEX	VUG	Tue, Mar 17, 2015	108.08	108.61	107.86	108.35
2798	AMEX	VUG	Mon, Mar 16, 2015	107.35	108.44	107.34	108.40
2797	AMEX	VUG	Fri, Mar 13, 2015	107.44	107.70	106.34	106.93
2796	AMEX	VUG	Thu, Mar 12, 2015	106.57	107.65	106.57	107.63
2795	AMEX	VUG	Wed, Mar 11, 2015	106.76	106.82	106.14	106.20
2794	AMEX	VUG	Tue, Mar 10, 2015	107.54	107.54	106.59	106.60
2793	AMEX	VUG	Mon, Mar 9, 2015	108.12	108.49	107.90	108.29
2792	AMEX	VUG	Fri, Mar 6, 2015	109.08	109.23	107.74	107.94
2791	AMEX	VUG	Thu, Mar 5, 2015	109.52	109.67	109.12	109.42
2790	AMEX	VUG	Wed, Mar 4, 2015	109.44	109.44	108.73	109.28
2789	AMEX	VUG	Tue, Mar 3, 2015	109.98	109.98	109.17	109.72
2788	AMEX	VUG	Mon, Mar 2, 2015	109.35	110.21	109.34	110.14
2787	AMEX	VUG	Fri, Feb 27, 2015	109.59	109.73	109.22	109.22
2786	AMEX	VUG	Thu, Feb 26, 2015	109.60	109.77	109.25	109.63
2785	AMEX	VUG	Wed, Feb 25, 2015	109.49	109.99	109.40	109.63
2784	AMEX	VUG	Tue, Feb 24, 2015	109.44	109.59	109.11	109.50
2783	AMEX	VUG	Mon, Feb 23, 2015	109.24	109.45	109.07	109.45
2782	AMEX	VUG	Fri, Feb 20, 2015	108.46	109.41	108.18	109.39
2781	AMEX	VUG	Thu, Feb 19, 2015	108.16	108.76	108.16	108.62
2780	AMEX	VUG	Wed, Feb 18, 2015	107.97	108.48	107.95	108.46
2779	AMEX	VUG	Tue, Feb 17, 2015	107.94	108.34	107.80	108.22
2778	AMEX	VUG	Fri, Feb 13, 2015	107.65	108.09	107.49	108.09
2777	AMEX	VUG	Thu, Feb 12, 2015	106.86	107.47	106.76	107.46
2776	AMEX	VUG	Wed, Feb 11, 2015	105.98	106.63	105.85	106.41
2775	AMEX	VUG	Tue, Feb 10, 2015	105.58	106.26	105.04	106.12
2774	AMEX	VUG	Mon, Feb 9, 2015	104.90	105.31	104.63	104.82
2773	AMEX	VUG	Fri, Feb 6, 2015	106.09	106.20	104.97	105.26
2772	AMEX	VUG	Thu, Feb 5, 2015	105.13	105.91	105.04	105.83
2771	AMEX	VUG	Wed, Feb 4, 2015	104.63	105.39	104.49	104.73
2770	AMEX	VUG	Tue, Feb 3, 2015	104.28	105.14	103.89	105.09
2769	AMEX	VUG	Mon, Feb 2, 2015	103.23	103.78	101.68	103.77
2768	AMEX	VUG	Fri, Jan 30, 2015	103.38	104.22	102.72	102.80
2767	AMEX	VUG	Thu, Jan 29, 2015	103.08	103.96	102.21	103.81
2766	AMEX	VUG	Wed, Jan 28, 2015	104.92	105.08	102.82	102.86
2765	AMEX	VUG	Tue, Jan 27, 2015	104.15	104.65	103.41	103.87
2764	AMEX	VUG	Mon, Jan 26, 2015	104.69	105.21	104.37	105.14
2763	AMEX	VUG	Fri, Jan 23, 2015	104.77	105.22	104.57	104.76
2762	AMEX	VUG	Thu, Jan 22, 2015	103.85	105.08	103.07	104.94
2761	AMEX	VUG	Wed, Jan 21, 2015	102.60	103.70	102.30	103.33
2760	AMEX	VUG	Tue, Jan 20, 2015	102.69	103.00	101.75	102.79
2759	AMEX	VUG	Fri, Jan 16, 2015	101.01	102.45	100.87	102.32
2758	AMEX	VUG	Thu, Jan 15, 2015	102.62	102.84	101.01	101.08
2757	AMEX	VUG	Wed, Jan 14, 2015	101.58	102.40	101.17	102.25
2756	AMEX	VUG	Tue, Jan 13, 2015	103.74	104.44	101.94	102.75
2755	AMEX	VUG	Mon, Jan 12, 2015	103.92	103.92	102.54	102.84
2754	AMEX	VUG	Fri, Jan 9, 2015	104.79	104.79	103.30	103.76
2753	AMEX	VUG	Thu, Jan 8, 2015	103.63	104.62	103.55	104.54
2752	AMEX	VUG	Wed, Jan 7, 2015	102.26	102.85	102.02	102.73
2751	AMEX	VUG	Tue, Jan 6, 2015	102.69	102.80	100.84	101.46
2750	AMEX	VUG	Mon, Jan 5, 2015	103.45	103.74	102.21	102.43
2749	AMEX	VUG	Fri, Jan 2, 2015	104.82	105.08	103.59	104.25
2748	AMEX	VUG	Wed, Dec 31, 2014	105.68	105.80	104.29	104.39
2747	AMEX	VUG	Tue, Dec 30, 2014	105.76	105.88	105.22	105.29
2746	AMEX	VUG	Mon, Dec 29, 2014	105.77	106.10	105.66	105.97
2745	AMEX	VUG	Fri, Dec 26, 2014	105.55	106.02	105.33	105.76
2744	AMEX	VUG	Wed, Dec 24, 2014	105.46	105.60	105.28	105.30
2743	AMEX	VUG	Tue, Dec 23, 2014	105.67	105.67	105.08	105.22
2742	AMEX	VUG	Mon, Dec 22, 2014	104.94	105.32	104.81	105.32
2741	AMEX	VUG	Fri, Dec 19, 2014	105.11	105.73	104.82	105.40
2740	AMEX	VUG	Thu, Dec 18, 2014	103.92	104.89	103.65	104.89
2739	AMEX	VUG	Wed, Dec 17, 2014	100.69	102.75	100.58	102.55
2738	AMEX	VUG	Tue, Dec 16, 2014	100.82	102.57	100.33	100.38
2737	AMEX	VUG	Mon, Dec 15, 2014	102.70	103.06	101.10	101.49
2736	AMEX	VUG	Fri, Dec 12, 2014	102.80	103.45	102.17	102.22
2735	AMEX	VUG	Thu, Dec 11, 2014	103.55	104.65	103.38	103.57
2734	AMEX	VUG	Wed, Dec 10, 2014	104.57	104.65	102.97	103.16
2733	AMEX	VUG	Tue, Dec 9, 2014	103.48	104.87	103.22	104.80
2732	AMEX	VUG	Mon, Dec 8, 2014	105.29	105.56	104.23	104.61
2731	AMEX	VUG	Fri, Dec 5, 2014	105.64	105.73	105.30	105.53
2730	AMEX	VUG	Thu, Dec 4, 2014	105.39	105.76	105.02	105.50
2729	AMEX	VUG	Wed, Dec 3, 2014	105.29	105.68	105.06	105.56
2728	AMEX	VUG	Tue, Dec 2, 2014	104.58	105.23	104.45	105.11
2727	AMEX	VUG	Mon, Dec 1, 2014	105.56	105.56	104.45	104.54
2726	AMEX	VUG	Fri, Nov 28, 2014	105.88	106.10	105.64	105.80
2725	AMEX	VUG	Wed, Nov 26, 2014	105.66	105.95	105.55	105.92
2724	AMEX	VUG	Tue, Nov 25, 2014	105.83	106.04	105.47	105.62
2723	AMEX	VUG	Mon, Nov 24, 2014	105.29	105.62	105.29	105.62
2722	AMEX	VUG	Fri, Nov 21, 2014	105.44	105.63	104.67	105.02
2721	AMEX	VUG	Thu, Nov 20, 2014	103.70	104.57	103.65	104.35
2720	AMEX	VUG	Wed, Nov 19, 2014	104.26	104.35	103.65	104.13
2719	AMEX	VUG	Tue, Nov 18, 2014	103.59	104.54	103.59	104.39
2718	AMEX	VUG	Mon, Nov 17, 2014	103.57	103.91	103.33	103.61
2717	AMEX	VUG	Fri, Nov 14, 2014	103.74	103.85	103.42	103.83
2716	AMEX	VUG	Thu, Nov 13, 2014	103.80	104.06	103.78	103.95
2715	AMEX	VUG	Wed, Nov 12, 2014	103.16	103.76	103.16	103.65
2714	AMEX	VUG	Tue, Nov 11, 2014	103.43	103.53	103.12	103.53
2713	AMEX	VUG	Mon, Nov 10, 2014	103.16	103.46	103.00	103.38
2712	AMEX	VUG	Fri, Nov 7, 2014	103.06	103.23	102.66	103.07
2711	AMEX	VUG	Thu, Nov 6, 2014	102.49	103.12	102.31	103.10
2710	AMEX	VUG	Wed, Nov 5, 2014	102.82	102.89	102.27	102.54
2709	AMEX	VUG	Tue, Nov 4, 2014	102.39	102.45	101.63	102.25
2708	AMEX	VUG	Mon, Nov 3, 2014	102.81	103.16	102.53	102.71
2707	AMEX	VUG	Fri, Oct 31, 2014	102.75	102.80	102.29	102.66
2706	AMEX	VUG	Thu, Oct 30, 2014	100.43	101.69	100.38	101.42
2705	AMEX	VUG	Wed, Oct 29, 2014	100.98	101.26	100.07	100.74
2704	AMEX	VUG	Tue, Oct 28, 2014	100.05	101.06	100.05	101.06
2703	AMEX	VUG	Mon, Oct 27, 2014	99.51	99.87	99.11	99.76
2702	AMEX	VUG	Fri, Oct 24, 2014	99.27	99.91	98.99	99.86
2701	AMEX	VUG	Thu, Oct 23, 2014	98.80	99.86	98.77	99.29
2700	AMEX	VUG	Wed, Oct 22, 2014	98.79	99.00	97.75	97.80
2699	AMEX	VUG	Tue, Oct 21, 2014	97.30	98.68	97.24	98.68
2698	AMEX	VUG	Mon, Oct 20, 2014	95.24	96.59	95.24	96.56
2697	AMEX	VUG	Fri, Oct 17, 2014	95.30	96.07	94.89	95.36
2696	AMEX	VUG	Thu, Oct 16, 2014	92.45	94.89	92.32	94.17
2695	AMEX	VUG	Wed, Oct 15, 2014	93.19	94.43	91.80	94.06
2694	AMEX	VUG	Tue, Oct 14, 2014	94.70	95.48	93.97	94.35
2693	AMEX	VUG	Mon, Oct 13, 2014	95.90	96.26	94.04	94.10
2692	AMEX	VUG	Fri, Oct 10, 2014	97.35	97.78	95.90	95.92
2691	AMEX	VUG	Thu, Oct 9, 2014	99.17	99.30	97.39	97.45
2690	AMEX	VUG	Wed, Oct 8, 2014	97.74	99.49	97.06	99.32
2689	AMEX	VUG	Tue, Oct 7, 2014	98.69	98.88	97.68	97.68
2688	AMEX	VUG	Mon, Oct 6, 2014	99.70	99.85	98.82	99.16
2687	AMEX	VUG	Fri, Oct 3, 2014	98.89	99.62	98.64	99.39
2686	AMEX	VUG	Thu, Oct 2, 2014	98.19	98.59	97.03	98.33
2685	AMEX	VUG	Wed, Oct 1, 2014	99.57	99.57	97.94	98.25
2684	AMEX	VUG	Tue, Sep 30, 2014	100.08	100.35	99.49	99.67
2683	AMEX	VUG	Mon, Sep 29, 2014	99.20	100.11	99.03	99.91
2682	AMEX	VUG	Fri, Sep 26, 2014	99.26	100.26	99.22	100.13
2681	AMEX	VUG	Thu, Sep 25, 2014	100.50	100.56	99.02	99.03
2680	AMEX	VUG	Wed, Sep 24, 2014	99.87	100.87	99.67	100.80
2679	AMEX	VUG	Tue, Sep 23, 2014	100.15	100.71	100.09	100.17
2678	AMEX	VUG	Mon, Sep 22, 2014	101.38	101.38	100.24	100.54
2677	AMEX	VUG	Fri, Sep 19, 2014	102.10	102.16	101.31	101.50
2676	AMEX	VUG	Thu, Sep 18, 2014	101.62	101.81	101.45	101.77
2675	AMEX	VUG	Wed, Sep 17, 2014	101.31	101.76	100.79	101.29
2674	AMEX	VUG	Tue, Sep 16, 2014	100.02	101.28	99.86	101.14
2673	AMEX	VUG	Mon, Sep 15, 2014	100.84	100.99	100.07	100.31
2672	AMEX	VUG	Fri, Sep 12, 2014	101.48	101.48	100.55	100.86
2671	AMEX	VUG	Thu, Sep 11, 2014	101.11	101.57	100.99	101.55
2670	AMEX	VUG	Wed, Sep 10, 2014	101.04	101.57	100.71	101.55
2669	AMEX	VUG	Tue, Sep 9, 2014	101.68	101.85	100.78	100.99
2668	AMEX	VUG	Mon, Sep 8, 2014	101.83	101.95	101.31	101.73
2667	AMEX	VUG	Fri, Sep 5, 2014	101.46	101.97	101.01	101.96
2666	AMEX	VUG	Thu, Sep 4, 2014	101.92	102.27	101.19	101.37
2665	AMEX	VUG	Wed, Sep 3, 2014	102.40	102.41	101.54	101.71
2664	AMEX	VUG	Tue, Sep 2, 2014	102.10	102.24	101.68	102.07
2663	AMEX	VUG	Fri, Aug 29, 2014	101.85	101.96	101.46	101.84
2662	AMEX	VUG	Thu, Aug 28, 2014	101.31	101.72	101.26	101.59
2661	AMEX	VUG	Wed, Aug 27, 2014	101.87	101.94	101.58	101.76
2660	AMEX	VUG	Tue, Aug 26, 2014	101.74	102.02	101.68	101.85
2659	AMEX	VUG	Mon, Aug 25, 2014	101.74	101.87	101.51	101.67
2658	AMEX	VUG	Fri, Aug 22, 2014	101.16	101.43	100.91	101.24
2657	AMEX	VUG	Thu, Aug 21, 2014	101.21	101.31	100.97	101.23
2656	AMEX	VUG	Wed, Aug 20, 2014	100.71	101.26	100.67	101.14
2655	AMEX	VUG	Tue, Aug 19, 2014	100.48	100.96	100.46	100.86
2654	AMEX	VUG	Mon, Aug 18, 2014	99.87	100.28	99.83	100.20
2653	AMEX	VUG	Fri, Aug 15, 2014	99.46	99.66	98.54	99.28
2652	AMEX	VUG	Thu, Aug 14, 2014	98.74	99.05	98.71	99.05
2651	AMEX	VUG	Wed, Aug 13, 2014	98.14	98.69	98.09	98.56
2650	AMEX	VUG	Tue, Aug 12, 2014	97.98	98.21	97.48	97.81
2649	AMEX	VUG	Mon, Aug 11, 2014	98.03	98.49	97.96	98.10
2648	AMEX	VUG	Fri, Aug 8, 2014	96.71	97.70	96.49	97.65
2647	AMEX	VUG	Thu, Aug 7, 2014	97.49	97.57	96.30	96.54
2646	AMEX	VUG	Wed, Aug 6, 2014	96.50	97.51	96.50	97.03
2645	AMEX	VUG	Tue, Aug 5, 2014	97.41	97.70	96.59	97.00
2644	AMEX	VUG	Mon, Aug 4, 2014	97.30	98.09	96.87	97.80
2643	AMEX	VUG	Fri, Aug 1, 2014	97.09	97.68	96.53	97.04
2642	AMEX	VUG	Thu, Jul 31, 2014	98.62	98.65	97.26	97.36
2641	AMEX	VUG	Wed, Jul 30, 2014	99.42	99.67	98.99	99.38
2640	AMEX	VUG	Tue, Jul 29, 2014	99.49	99.68	99.02	99.08
2639	AMEX	VUG	Mon, Jul 28, 2014	99.34	99.52	98.71	99.34
2638	AMEX	VUG	Fri, Jul 25, 2014	99.53	99.57	99.07	99.27
2637	AMEX	VUG	Thu, Jul 24, 2014	100.11	100.13	99.78	99.93
2636	AMEX	VUG	Wed, Jul 23, 2014	99.74	99.98	99.59	99.94
2635	AMEX	VUG	Tue, Jul 22, 2014	99.35	99.74	99.33	99.57
2634	AMEX	VUG	Mon, Jul 21, 2014	98.95	99.14	98.66	99.00
2633	AMEX	VUG	Fri, Jul 18, 2014	98.33	99.33	98.29	99.23
2632	AMEX	VUG	Thu, Jul 17, 2014	98.87	99.19	97.74	97.95
2631	AMEX	VUG	Wed, Jul 16, 2014	99.68	99.80	99.11	99.31
2630	AMEX	VUG	Tue, Jul 15, 2014	99.79	99.98	98.78	99.28
2629	AMEX	VUG	Mon, Jul 14, 2014	99.53	99.91	99.53	99.78
2628	AMEX	VUG	Fri, Jul 11, 2014	98.98	99.21	98.74	99.15
2627	AMEX	VUG	Thu, Jul 10, 2014	98.34	99.30	98.24	98.97
2626	AMEX	VUG	Wed, Jul 9, 2014	99.12	99.59	98.92	99.53
2625	AMEX	VUG	Tue, Jul 8, 2014	99.60	99.65	98.53	98.93
2624	AMEX	VUG	Mon, Jul 7, 2014	100.06	100.17	99.69	99.83
2623	AMEX	VUG	Thu, Jul 3, 2014	100.06	100.34	99.87	100.30
2622	AMEX	VUG	Wed, Jul 2, 2014	99.82	99.92	99.64	99.77
2621	AMEX	VUG	Tue, Jul 1, 2014	99.24	99.99	99.24	99.73
2620	AMEX	VUG	Mon, Jun 30, 2014	98.80	99.12	98.77	98.90
2619	AMEX	VUG	Fri, Jun 27, 2014	98.29	98.84	98.29	98.83
2618	AMEX	VUG	Thu, Jun 26, 2014	98.49	98.49	97.81	98.48
2617	AMEX	VUG	Wed, Jun 25, 2014	97.63	98.59	97.63	98.50
2616	AMEX	VUG	Tue, Jun 24, 2014	98.26	98.82	97.61	97.76
2615	AMEX	VUG	Mon, Jun 23, 2014	98.66	98.69	98.44	98.60
2614	AMEX	VUG	Fri, Jun 20, 2014	98.69	98.69	98.39	98.63
2613	AMEX	VUG	Thu, Jun 19, 2014	98.64	98.69	98.13	98.52
2612	AMEX	VUG	Wed, Jun 18, 2014	97.77	98.54	97.56	98.51
2611	AMEX	VUG	Tue, Jun 17, 2014	97.52	97.92	97.36	97.76
2610	AMEX	VUG	Mon, Jun 16, 2014	97.23	97.79	97.15	97.57
2609	AMEX	VUG	Fri, Jun 13, 2014	97.44	97.56	96.90	97.50
2608	AMEX	VUG	Thu, Jun 12, 2014	97.81	98.08	97.12	97.29
2607	AMEX	VUG	Wed, Jun 11, 2014	98.00	98.23	97.83	98.15
2606	AMEX	VUG	Tue, Jun 10, 2014	98.18	98.35	97.95	98.25
2605	AMEX	VUG	Mon, Jun 9, 2014	98.22	98.63	98.08	98.34
2604	AMEX	VUG	Fri, Jun 6, 2014	98.06	98.27	97.96	98.25
2603	AMEX	VUG	Thu, Jun 5, 2014	97.29	97.91	96.83	97.80
2602	AMEX	VUG	Wed, Jun 4, 2014	96.63	97.22	96.43	97.09
2601	AMEX	VUG	Tue, Jun 3, 2014	96.67	96.91	96.54	96.84
2600	AMEX	VUG	Mon, Jun 2, 2014	97.00	97.00	96.33	96.88
2599	AMEX	VUG	Fri, May 30, 2014	96.70	96.89	96.43	96.86
2598	AMEX	VUG	Thu, May 29, 2014	96.47	96.80	96.27	96.77
2597	AMEX	VUG	Wed, May 28, 2014	96.46	96.46	96.02	96.17
2596	AMEX	VUG	Tue, May 27, 2014	95.95	96.47	95.95	96.44
2595	AMEX	VUG	Fri, May 23, 2014	95.13	95.66	95.02	95.61
2594	AMEX	VUG	Thu, May 22, 2014	94.71	95.30	94.61	95.06
2593	AMEX	VUG	Wed, May 21, 2014	93.96	94.68	93.96	94.66
2592	AMEX	VUG	Tue, May 20, 2014	94.22	94.45	93.60	93.84
2591	AMEX	VUG	Mon, May 19, 2014	93.71	94.53	93.68	94.49
2590	AMEX	VUG	Fri, May 16, 2014	93.41	93.96	93.05	93.94
2589	AMEX	VUG	Thu, May 15, 2014	93.98	93.98	92.76	93.39
2588	AMEX	VUG	Wed, May 14, 2014	94.52	94.70	94.03	94.18
2587	AMEX	VUG	Tue, May 13, 2014	94.79	95.07	94.57	94.64
2586	AMEX	VUG	Mon, May 12, 2014	93.94	94.77	93.79	94.75
2585	AMEX	VUG	Fri, May 9, 2014	93.13	93.57	92.69	93.55
2584	AMEX	VUG	Thu, May 8, 2014	93.28	94.17	92.92	93.18
2583	AMEX	VUG	Wed, May 7, 2014	93.64	93.70	92.45	93.43
2582	AMEX	VUG	Tue, May 6, 2014	94.18	94.19	93.32	93.35
2581	AMEX	VUG	Mon, May 5, 2014	93.32	94.36	93.12	94.27
2580	AMEX	VUG	Fri, May 2, 2014	93.94	94.28	93.65	93.92
2579	AMEX	VUG	Thu, May 1, 2014	93.57	94.24	93.46	93.89
2578	AMEX	VUG	Wed, Apr 30, 2014	93.05	93.61	92.75	93.53
2577	AMEX	VUG	Tue, Apr 29, 2014	92.80	93.36	92.57	93.22
2576	AMEX	VUG	Mon, Apr 28, 2014	92.75	93.15	91.39	92.54
2575	AMEX	VUG	Fri, Apr 25, 2014	93.27	93.28	92.24	92.42
2574	AMEX	VUG	Thu, Apr 24, 2014	94.00	94.25	93.02	93.65
2573	AMEX	VUG	Wed, Apr 23, 2014	93.80	93.80	93.26	93.28
2572	AMEX	VUG	Tue, Apr 22, 2014	93.37	94.07	93.33	93.78
2571	AMEX	VUG	Mon, Apr 21, 2014	92.67	93.15	92.50	93.13
2570	AMEX	VUG	Thu, Apr 17, 2014	92.39	92.87	92.04	92.60
2569	AMEX	VUG	Wed, Apr 16, 2014	92.01	92.51	91.56	92.51
2568	AMEX	VUG	Tue, Apr 15, 2014	91.00	91.50	89.69	91.36
2567	AMEX	VUG	Mon, Apr 14, 2014	90.68	91.13	89.96	90.71
2566	AMEX	VUG	Fri, Apr 11, 2014	90.47	91.15	89.85	89.98
2565	AMEX	VUG	Thu, Apr 10, 2014	93.46	93.46	90.87	91.07
2564	AMEX	VUG	Wed, Apr 9, 2014	92.41	93.46	92.22	93.45
2563	AMEX	VUG	Tue, Apr 8, 2014	91.57	92.21	91.15	92.10
2562	AMEX	VUG	Mon, Apr 7, 2014	92.31	92.60	91.04	91.51
2561	AMEX	VUG	Fri, Apr 4, 2014	94.91	94.98	92.50	92.70
2560	AMEX	VUG	Thu, Apr 3, 2014	94.93	95.01	93.97	94.31
2559	AMEX	VUG	Wed, Apr 2, 2014	94.80	94.91	94.54	94.83
2558	AMEX	VUG	Tue, Apr 1, 2014	93.89	94.58	93.73	94.57
2557	AMEX	VUG	Mon, Mar 31, 2014	93.36	93.65	93.21	93.48
2556	AMEX	VUG	Fri, Mar 28, 2014	92.70	93.36	92.50	92.72
2555	AMEX	VUG	Thu, Mar 27, 2014	92.53	92.87	91.84	92.46
2554	AMEX	VUG	Wed, Mar 26, 2014	93.99	94.16	92.61	92.62
2553	AMEX	VUG	Tue, Mar 25, 2014	93.88	94.26	93.09	93.61
2552	AMEX	VUG	Mon, Mar 24, 2014	94.61	94.86	93.11	93.66
2551	AMEX	VUG	Fri, Mar 21, 2014	95.38	95.59	94.31	94.44
2550	AMEX	VUG	Thu, Mar 20, 2014	94.58	95.20	94.30	95.10
2549	AMEX	VUG	Wed, Mar 19, 2014	95.56	95.59	94.27	94.80
2548	AMEX	VUG	Tue, Mar 18, 2014	94.83	95.60	94.82	95.53
2547	AMEX	VUG	Mon, Mar 17, 2014	94.41	95.01	94.33	94.72
2546	AMEX	VUG	Fri, Mar 14, 2014	93.98	94.44	93.81	93.91
2545	AMEX	VUG	Thu, Mar 13, 2014	95.78	95.81	93.86	94.21
2544	AMEX	VUG	Wed, Mar 12, 2014	95.06	95.53	94.63	95.52
2543	AMEX	VUG	Tue, Mar 11, 2014	96.01	96.28	95.18	95.44
2542	AMEX	VUG	Mon, Mar 10, 2014	95.80	95.92	95.27	95.80
2541	AMEX	VUG	Fri, Mar 7, 2014	96.56	96.56	95.51	95.86
2540	AMEX	VUG	Thu, Mar 6, 2014	96.30	96.42	95.94	96.11
2539	AMEX	VUG	Wed, Mar 5, 2014	96.01	96.20	95.91	96.02
2538	AMEX	VUG	Tue, Mar 4, 2014	95.56	96.11	95.56	96.00
2537	AMEX	VUG	Mon, Mar 3, 2014	94.38	94.79	93.86	94.57
2536	AMEX	VUG	Fri, Feb 28, 2014	95.29	95.76	94.56	95.27
2535	AMEX	VUG	Thu, Feb 27, 2014	94.58	95.25	94.55	95.22
2534	AMEX	VUG	Wed, Feb 26, 2014	94.86	95.21	94.40	94.64
2533	AMEX	VUG	Tue, Feb 25, 2014	94.69	94.96	94.25	94.66
2532	AMEX	VUG	Mon, Feb 24, 2014	94.18	95.16	94.18	94.58
2531	AMEX	VUG	Fri, Feb 21, 2014	94.36	94.46	93.93	93.99
2530	AMEX	VUG	Thu, Feb 20, 2014	93.72	94.27	93.39	94.16
2529	AMEX	VUG	Wed, Feb 19, 2014	93.95	94.45	93.49	93.57
2528	AMEX	VUG	Tue, Feb 18, 2014	94.01	94.35	93.80	94.26
2527	AMEX	VUG	Fri, Feb 14, 2014	93.39	94.03	93.34	93.90
2526	AMEX	VUG	Thu, Feb 13, 2014	92.33	93.70	92.25	93.62
2525	AMEX	VUG	Wed, Feb 12, 2014	92.93	93.21	92.74	92.91
2524	AMEX	VUG	Tue, Feb 11, 2014	92.00	92.99	91.94	92.79
2523	AMEX	VUG	Mon, Feb 10, 2014	91.60	91.93	91.42	91.87
2522	AMEX	VUG	Fri, Feb 7, 2014	90.78	91.62	90.48	91.59
2521	AMEX	VUG	Thu, Feb 6, 2014	89.27	90.28	89.27	90.23
2520	AMEX	VUG	Wed, Feb 5, 2014	88.79	89.21	88.11	88.97
2519	AMEX	VUG	Tue, Feb 4, 2014	88.66	89.33	88.40	89.17
2518	AMEX	VUG	Mon, Feb 3, 2014	90.22	90.36	88.02	88.17
2517	AMEX	VUG	Fri, Jan 31, 2014	89.58	90.76	89.40	90.21
2516	AMEX	VUG	Thu, Jan 30, 2014	90.35	91.02	90.26	90.72
2515	AMEX	VUG	Wed, Jan 29, 2014	89.65	90.04	89.14	89.35
2514	AMEX	VUG	Tue, Jan 28, 2014	89.91	90.51	89.79	90.41
2513	AMEX	VUG	Mon, Jan 27, 2014	90.83	90.86	89.39	89.98
2512	AMEX	VUG	Fri, Jan 24, 2014	92.19	92.29	90.66	90.68
2511	AMEX	VUG	Thu, Jan 23, 2014	93.12	93.12	92.34	92.85
2510	AMEX	VUG	Wed, Jan 22, 2014	93.30	93.55	93.22	93.45
2509	AMEX	VUG	Tue, Jan 21, 2014	93.29	93.48	92.61	93.27
2508	AMEX	VUG	Fri, Jan 17, 2014	92.94	93.22	92.62	92.79
2507	AMEX	VUG	Thu, Jan 16, 2014	92.86	93.16	92.78	93.08
2506	AMEX	VUG	Wed, Jan 15, 2014	92.79	93.19	92.78	93.08
2505	AMEX	VUG	Tue, Jan 14, 2014	91.60	92.64	91.49	92.59
2504	AMEX	VUG	Mon, Jan 13, 2014	92.47	92.65	91.06	91.27
2503	AMEX	VUG	Fri, Jan 10, 2014	92.53	92.64	92.01	92.64
2502	AMEX	VUG	Thu, Jan 9, 2014	92.72	92.73	91.94	92.30
2501	AMEX	VUG	Wed, Jan 8, 2014	92.38	92.61	92.10	92.44
2500	AMEX	VUG	Tue, Jan 7, 2014	91.97	92.41	91.94	92.28
2499	AMEX	VUG	Mon, Jan 6, 2014	92.21	92.21	91.39	91.58
2498	AMEX	VUG	Fri, Jan 3, 2014	92.43	92.47	91.93	91.97
2497	AMEX	VUG	Thu, Jan 2, 2014	92.75	92.75	91.92	92.23
2496	AMEX	VUG	Tue, Dec 31, 2013	92.69	93.05	92.66	93.05
2495	AMEX	VUG	Mon, Dec 30, 2013	92.65	92.65	92.36	92.56
2494	AMEX	VUG	Fri, Dec 27, 2013	92.86	92.86	92.44	92.48
2493	AMEX	VUG	Thu, Dec 26, 2013	92.40	92.69	92.33	92.62
2492	AMEX	VUG	Tue, Dec 24, 2013	92.13	92.24	92.05	92.22
2491	AMEX	VUG	Mon, Dec 23, 2013	92.23	92.42	92.07	92.36
2490	AMEX	VUG	Fri, Dec 20, 2013	91.18	91.93	91.18	91.65
2489	AMEX	VUG	Thu, Dec 19, 2013	90.89	91.10	90.61	91.02
2488	AMEX	VUG	Wed, Dec 18, 2013	89.86	91.10	88.90	91.10
2487	AMEX	VUG	Tue, Dec 17, 2013	90.00	90.00	89.48	89.75
2486	AMEX	VUG	Mon, Dec 16, 2013	89.79	90.15	89.66	89.86
2485	AMEX	VUG	Fri, Dec 13, 2013	89.43	89.63	89.12	89.23
2484	AMEX	VUG	Thu, Dec 12, 2013	89.42	89.58	89.06	89.18
2483	AMEX	VUG	Wed, Dec 11, 2013	90.49	90.58	89.35	89.47
2482	AMEX	VUG	Tue, Dec 10, 2013	90.37	90.72	90.34	90.43
2481	AMEX	VUG	Mon, Dec 9, 2013	90.67	90.81	90.50	90.64
2480	AMEX	VUG	Fri, Dec 6, 2013	90.63	90.63	90.11	90.48
2479	AMEX	VUG	Thu, Dec 5, 2013	89.65	89.99	89.58	89.73
2478	AMEX	VUG	Wed, Dec 4, 2013	89.55	90.08	89.00	89.74
2477	AMEX	VUG	Tue, Dec 3, 2013	89.80	90.06	89.51	89.84
2476	AMEX	VUG	Mon, Dec 2, 2013	90.46	90.52	89.89	90.02
2475	AMEX	VUG	Fri, Nov 29, 2013	90.45	90.64	90.25	90.31
2474	AMEX	VUG	Wed, Nov 27, 2013	90.03	90.30	89.95	90.24
2473	AMEX	VUG	Tue, Nov 26, 2013	89.56	90.19	89.47	89.93
2472	AMEX	VUG	Mon, Nov 25, 2013	89.91	89.91	89.43	89.51
2471	AMEX	VUG	Fri, Nov 22, 2013	89.43	89.77	89.35	89.76
2470	AMEX	VUG	Thu, Nov 21, 2013	88.80	89.37	88.74	89.31
2469	AMEX	VUG	Wed, Nov 20, 2013	89.00	89.34	88.29	88.51
2468	AMEX	VUG	Tue, Nov 19, 2013	89.18	89.33	88.69	88.88
2467	AMEX	VUG	Mon, Nov 18, 2013	89.94	89.97	88.96	89.15
2466	AMEX	VUG	Fri, Nov 15, 2013	89.53	89.75	89.38	89.75
2465	AMEX	VUG	Thu, Nov 14, 2013	88.95	89.42	88.90	89.37
2464	AMEX	VUG	Wed, Nov 13, 2013	87.61	88.90	87.61	88.90
2463	AMEX	VUG	Tue, Nov 12, 2013	87.90	88.15	87.67	88.04
2462	AMEX	VUG	Mon, Nov 11, 2013	88.08	88.22	87.86	88.04
2461	AMEX	VUG	Fri, Nov 8, 2013	87.00	88.01	86.94	87.98
2460	AMEX	VUG	Thu, Nov 7, 2013	88.71	88.71	86.92	86.98
2459	AMEX	VUG	Wed, Nov 6, 2013	88.73	88.80	88.15	88.35
2458	AMEX	VUG	Tue, Nov 5, 2013	88.35	88.53	87.84	88.28
2457	AMEX	VUG	Mon, Nov 4, 2013	88.69	88.73	88.27	88.57
2456	AMEX	VUG	Fri, Nov 1, 2013	88.44	88.71	87.95	88.41
2455	AMEX	VUG	Thu, Oct 31, 2013	88.36	88.82	88.00	88.21
2454	AMEX	VUG	Wed, Oct 30, 2013	89.04	89.16	88.11	88.40
2453	AMEX	VUG	Tue, Oct 29, 2013	88.73	88.90	88.48	88.90
2452	AMEX	VUG	Mon, Oct 28, 2013	88.45	88.67	88.18	88.53
2451	AMEX	VUG	Fri, Oct 25, 2013	88.48	88.56	88.04	88.51
2450	AMEX	VUG	Thu, Oct 24, 2013	87.89	88.26	87.71	88.20
2449	AMEX	VUG	Wed, Oct 23, 2013	87.78	87.84	87.24	87.68
2448	AMEX	VUG	Tue, Oct 22, 2013	88.05	88.45	87.59	88.11
2447	AMEX	VUG	Mon, Oct 21, 2013	87.85	87.88	87.48	87.71
2446	AMEX	VUG	Fri, Oct 18, 2013	87.27	87.72	87.12	87.66
2445	AMEX	VUG	Thu, Oct 17, 2013	86.00	86.77	85.86	86.74
2444	AMEX	VUG	Wed, Oct 16, 2013	85.75	86.33	85.61	86.27
2443	AMEX	VUG	Tue, Oct 15, 2013	85.53	85.82	85.04	85.16
2442	AMEX	VUG	Mon, Oct 14, 2013	84.75	85.77	84.65	85.73
2441	AMEX	VUG	Fri, Oct 11, 2013	84.53	85.32	84.53	85.28
2440	AMEX	VUG	Thu, Oct 10, 2013	83.95	84.74	83.65	84.67
2439	AMEX	VUG	Wed, Oct 9, 2013	83.13	83.19	82.23	82.86
2438	AMEX	VUG	Tue, Oct 8, 2013	84.37	84.41	82.96	83.00
2437	AMEX	VUG	Mon, Oct 7, 2013	84.49	85.00	84.07	84.40
2436	AMEX	VUG	Fri, Oct 4, 2013	84.48	85.25	84.44	85.15
2435	AMEX	VUG	Thu, Oct 3, 2013	85.17	85.32	84.04	84.48
2434	AMEX	VUG	Wed, Oct 2, 2013	84.89	85.35	84.72	85.32
2433	AMEX	VUG	Tue, Oct 1, 2013	84.87	85.74	84.70	85.47
2432	AMEX	VUG	Mon, Sep 30, 2013	84.36	84.92	84.02	84.61
2431	AMEX	VUG	Fri, Sep 27, 2013	84.95	85.12	84.71	85.03
2430	AMEX	VUG	Thu, Sep 26, 2013	84.99	85.47	84.82	85.33
2429	AMEX	VUG	Wed, Sep 25, 2013	85.12	85.20	84.66	84.73
2428	AMEX	VUG	Tue, Sep 24, 2013	85.28	85.54	84.85	85.05
2427	AMEX	VUG	Mon, Sep 23, 2013	85.56	85.66	84.87	85.17
2426	AMEX	VUG	Fri, Sep 20, 2013	86.37	86.45	85.70	85.76
2425	AMEX	VUG	Thu, Sep 19, 2013	86.48	86.59	86.15	86.23
2424	AMEX	VUG	Wed, Sep 18, 2013	85.05	86.35	84.84	86.24
2423	AMEX	VUG	Tue, Sep 17, 2013	84.57	85.14	84.57	85.06
2422	AMEX	VUG	Mon, Sep 16, 2013	85.25	85.34	84.44	84.61
2421	AMEX	VUG	Fri, Sep 13, 2013	84.38	84.48	84.01	84.37
2420	AMEX	VUG	Thu, Sep 12, 2013	84.40	84.49	84.11	84.27
2419	AMEX	VUG	Wed, Sep 11, 2013	83.90	84.37	83.76	84.37
2418	AMEX	VUG	Tue, Sep 10, 2013	84.15	84.17	83.92	84.16
2417	AMEX	VUG	Mon, Sep 9, 2013	83.03	83.71	83.00	83.64
2416	AMEX	VUG	Fri, Sep 6, 2013	82.89	83.18	81.91	82.67
2415	AMEX	VUG	Thu, Sep 5, 2013	82.47	82.76	82.42	82.53
2414	AMEX	VUG	Wed, Sep 4, 2013	81.75	82.55	81.58	82.43
2413	AMEX	VUG	Tue, Sep 3, 2013	82.04	82.19	81.24	81.62
2412	AMEX	VUG	Fri, Aug 30, 2013	81.53	81.58	80.81	80.98
2411	AMEX	VUG	Thu, Aug 29, 2013	80.94	81.76	80.94	81.35
2410	AMEX	VUG	Wed, Aug 28, 2013	80.79	81.39	80.72	81.14
2409	AMEX	VUG	Tue, Aug 27, 2013	81.48	81.60	80.70	80.84
2408	AMEX	VUG	Mon, Aug 26, 2013	82.35	82.78	82.08	82.17
2407	AMEX	VUG	Fri, Aug 23, 2013	82.23	82.26	81.76	82.19
2406	AMEX	VUG	Thu, Aug 22, 2013	81.42	82.09	81.42	82.02
2405	AMEX	VUG	Wed, Aug 21, 2013	81.44	81.98	81.03	81.23
2404	AMEX	VUG	Tue, Aug 20, 2013	81.35	81.94	81.27	81.62
2403	AMEX	VUG	Mon, Aug 19, 2013	81.44	81.88	81.16	81.16
2402	AMEX	VUG	Fri, Aug 16, 2013	81.60	81.89	81.37	81.46
2401	AMEX	VUG	Thu, Aug 15, 2013	82.25	82.25	81.46	81.66
2400	AMEX	VUG	Wed, Aug 14, 2013	83.19	83.37	82.84	82.84
2399	AMEX	VUG	Tue, Aug 13, 2013	83.19	83.38	82.54	83.29
2398	AMEX	VUG	Mon, Aug 12, 2013	82.73	83.11	82.66	83.01
2397	AMEX	VUG	Fri, Aug 9, 2013	83.22	83.43	82.82	83.06
2396	AMEX	VUG	Thu, Aug 8, 2013	83.47	83.55	82.84	83.25
2395	AMEX	VUG	Wed, Aug 7, 2013	83.17	83.22	82.67	83.03
2394	AMEX	VUG	Tue, Aug 6, 2013	83.80	83.80	83.16	83.38
2393	AMEX	VUG	Mon, Aug 5, 2013	83.77	83.92	83.56	83.89
2392	AMEX	VUG	Fri, Aug 2, 2013	83.54	83.85	83.40	83.83
2391	AMEX	VUG	Thu, Aug 1, 2013	83.18	83.67	83.16	83.61
2390	AMEX	VUG	Wed, Jul 31, 2013	82.72	83.03	82.40	82.51
2389	AMEX	VUG	Tue, Jul 30, 2013	82.54	82.73	82.29	82.44
2388	AMEX	VUG	Mon, Jul 29, 2013	82.37	82.65	82.07	82.24
2387	AMEX	VUG	Fri, Jul 26, 2013	82.18	82.61	81.84	82.61
2386	AMEX	VUG	Thu, Jul 25, 2013	82.03	82.57	81.98	82.56
2385	AMEX	VUG	Wed, Jul 24, 2013	82.59	82.73	81.87	82.04
2384	AMEX	VUG	Tue, Jul 23, 2013	82.62	82.65	82.10	82.15
2383	AMEX	VUG	Mon, Jul 22, 2013	82.53	82.64	82.31	82.51
2382	AMEX	VUG	Fri, Jul 19, 2013	82.23	82.43	82.05	82.43
2381	AMEX	VUG	Thu, Jul 18, 2013	82.19	82.55	82.10	82.34
2380	AMEX	VUG	Wed, Jul 17, 2013	82.14	82.25	81.94	82.13
2379	AMEX	VUG	Tue, Jul 16, 2013	82.26	82.27	81.68	81.89
2378	AMEX	VUG	Mon, Jul 15, 2013	82.09	82.28	82.04	82.19
2377	AMEX	VUG	Fri, Jul 12, 2013	81.89	82.18	81.73	82.14
2376	AMEX	VUG	Thu, Jul 11, 2013	81.66	81.97	81.45	81.91
2375	AMEX	VUG	Wed, Jul 10, 2013	80.50	80.89	80.34	80.69
2374	AMEX	VUG	Tue, Jul 9, 2013	80.40	80.65	80.12	80.53
2373	AMEX	VUG	Mon, Jul 8, 2013	80.05	80.38	79.87	80.00
2372	AMEX	VUG	Fri, Jul 5, 2013	79.59	79.82	78.98	79.81
2371	AMEX	VUG	Wed, Jul 3, 2013	78.54	79.31	78.46	79.07
2370	AMEX	VUG	Tue, Jul 2, 2013	78.75	79.34	78.47	78.85
2369	AMEX	VUG	Mon, Jul 1, 2013	78.79	79.34	78.71	78.79
2368	AMEX	VUG	Fri, Jun 28, 2013	78.21	78.72	77.79	78.15
2367	AMEX	VUG	Thu, Jun 27, 2013	78.56	78.84	78.43	78.49
2366	AMEX	VUG	Wed, Jun 26, 2013	77.87	78.20	77.70	78.04
2365	AMEX	VUG	Tue, Jun 25, 2013	77.24	77.54	76.74	77.30
2364	AMEX	VUG	Mon, Jun 24, 2013	76.80	77.22	75.79	76.55
2363	AMEX	VUG	Fri, Jun 21, 2013	78.01	78.15	76.97	77.74
2362	AMEX	VUG	Thu, Jun 20, 2013	79.04	79.07	77.52	77.74
2361	AMEX	VUG	Wed, Jun 19, 2013	80.85	81.04	79.79	79.81
2360	AMEX	VUG	Tue, Jun 18, 2013	80.22	81.01	80.22	80.87
2359	AMEX	VUG	Mon, Jun 17, 2013	80.12	80.55	79.78	80.16
2358	AMEX	VUG	Fri, Jun 14, 2013	79.88	80.21	79.41	79.53
2357	AMEX	VUG	Thu, Jun 13, 2013	78.69	80.05	78.44	79.94
2356	AMEX	VUG	Wed, Jun 12, 2013	80.10	80.12	78.59	78.68
2355	AMEX	VUG	Tue, Jun 11, 2013	79.71	80.27	79.34	79.53
2354	AMEX	VUG	Mon, Jun 10, 2013	80.72	80.77	80.25	80.37
2353	AMEX	VUG	Fri, Jun 7, 2013	79.81	80.49	79.63	80.41
2352	AMEX	VUG	Thu, Jun 6, 2013	78.78	79.41	78.24	79.39
2351	AMEX	VUG	Wed, Jun 5, 2013	79.68	79.88	78.72	78.78
2350	AMEX	VUG	Tue, Jun 4, 2013	80.45	80.74	79.55	79.89
2349	AMEX	VUG	Mon, Jun 3, 2013	80.34	80.34	79.46	80.34
2348	AMEX	VUG	Fri, May 31, 2013	80.94	81.37	80.09	80.13
2347	AMEX	VUG	Thu, May 30, 2013	81.03	81.53	80.99	81.16
2346	AMEX	VUG	Wed, May 29, 2013	81.17	81.18	80.48	80.93
2345	AMEX	VUG	Tue, May 28, 2013	82.00	82.35	81.34	81.61
2344	AMEX	VUG	Fri, May 24, 2013	80.78	81.13	80.45	81.10
2343	AMEX	VUG	Thu, May 23, 2013	80.72	81.45	80.51	81.20
2342	AMEX	VUG	Wed, May 22, 2013	82.53	83.20	81.17	81.51
2341	AMEX	VUG	Tue, May 21, 2013	82.31	82.71	82.09	82.40
2340	AMEX	VUG	Mon, May 20, 2013	82.29	82.56	82.03	82.21
2339	AMEX	VUG	Fri, May 17, 2013	81.96	82.38	81.84	82.34
2338	AMEX	VUG	Thu, May 16, 2013	82.00	82.14	81.50	81.57
2337	AMEX	VUG	Wed, May 15, 2013	81.57	82.20	81.57	82.08
2336	AMEX	VUG	Tue, May 14, 2013	81.26	81.93	81.26	81.84
2335	AMEX	VUG	Mon, May 13, 2013	81.08	81.39	80.95	81.19
2334	AMEX	VUG	Fri, May 10, 2013	80.87	81.21	80.73	81.20
2333	AMEX	VUG	Thu, May 9, 2013	80.79	81.17	80.56	80.75
2332	AMEX	VUG	Wed, May 8, 2013	80.40	80.86	80.35	80.86
2331	AMEX	VUG	Tue, May 7, 2013	80.35	80.47	79.97	80.43
2330	AMEX	VUG	Mon, May 6, 2013	79.90	80.21	79.90	80.11
2329	AMEX	VUG	Fri, May 3, 2013	79.73	80.13	79.55	79.90
2328	AMEX	VUG	Thu, May 2, 2013	78.40	79.09	78.37	79.01
2327	AMEX	VUG	Wed, May 1, 2013	78.68	78.72	78.07	78.17
2326	AMEX	VUG	Tue, Apr 30, 2013	78.38	78.76	78.08	78.76
2325	AMEX	VUG	Mon, Apr 29, 2013	77.95	78.47	77.84	78.29
2324	AMEX	VUG	Fri, Apr 26, 2013	77.88	77.93	77.45	77.69
2323	AMEX	VUG	Thu, Apr 25, 2013	77.75	78.22	77.70	77.91
2322	AMEX	VUG	Wed, Apr 24, 2013	77.50	77.78	77.35	77.54
2321	AMEX	VUG	Tue, Apr 23, 2013	77.18	77.64	76.78	77.52
2320	AMEX	VUG	Mon, Apr 22, 2013	76.48	76.89	75.97	76.71
2319	AMEX	VUG	Fri, Apr 19, 2013	75.80	76.41	75.61	76.29
2318	AMEX	VUG	Thu, Apr 18, 2013	76.65	76.65	75.47	75.75
2317	AMEX	VUG	Wed, Apr 17, 2013	77.19	77.19	76.14	76.53
2316	AMEX	VUG	Tue, Apr 16, 2013	77.12	77.80	76.97	77.76
2315	AMEX	VUG	Mon, Apr 15, 2013	78.11	78.14	76.55	76.55
2314	AMEX	VUG	Fri, Apr 12, 2013	78.39	78.54	78.00	78.49
2313	AMEX	VUG	Thu, Apr 11, 2013	78.30	78.82	78.30	78.59
2312	AMEX	VUG	Wed, Apr 10, 2013	77.42	78.33	77.42	78.26
2311	AMEX	VUG	Tue, Apr 9, 2013	77.20	77.48	76.85	77.22
2310	AMEX	VUG	Mon, Apr 8, 2013	76.59	77.08	76.39	77.08
2309	AMEX	VUG	Fri, Apr 5, 2013	75.97	76.56	75.80	76.49
2308	AMEX	VUG	Thu, Apr 4, 2013	76.84	77.06	76.55	76.89
2307	AMEX	VUG	Wed, Apr 3, 2013	77.58	77.62	76.49	76.71
2306	AMEX	VUG	Tue, Apr 2, 2013	77.34	77.69	77.25	77.47
2305	AMEX	VUG	Mon, Apr 1, 2013	77.57	77.63	76.87	77.06
2304	AMEX	VUG	Thu, Mar 28, 2013	77.24	77.61	77.16	77.51
2303	AMEX	VUG	Wed, Mar 27, 2013	76.79	77.31	76.58	77.24
2302	AMEX	VUG	Tue, Mar 26, 2013	76.95	77.19	76.85	77.18
2301	AMEX	VUG	Mon, Mar 25, 2013	77.15	77.27	76.31	76.64
2300	AMEX	VUG	Fri, Mar 22, 2013	76.52	76.92	76.51	76.87
2299	AMEX	VUG	Thu, Mar 21, 2013	76.75	76.92	76.37	76.53
2298	AMEX	VUG	Wed, Mar 20, 2013	77.00	77.27	76.91	77.17
2297	AMEX	VUG	Tue, Mar 19, 2013	76.99	77.09	76.05	76.57
2296	AMEX	VUG	Mon, Mar 18, 2013	76.48	77.10	76.36	76.81
2295	AMEX	VUG	Fri, Mar 15, 2013	77.35	77.35	77.02	77.18
2294	AMEX	VUG	Thu, Mar 14, 2013	77.23	77.40	77.14	77.37
2293	AMEX	VUG	Wed, Mar 13, 2013	76.90	77.13	76.65	77.00
2292	AMEX	VUG	Tue, Mar 12, 2013	77.11	77.11	76.63	76.87
2291	AMEX	VUG	Mon, Mar 11, 2013	76.82	77.13	76.76	77.10
2290	AMEX	VUG	Fri, Mar 8, 2013	76.82	76.96	76.44	76.89
2289	AMEX	VUG	Thu, Mar 7, 2013	76.48	76.57	76.31	76.51
2288	AMEX	VUG	Wed, Mar 6, 2013	76.67	76.67	76.26	76.36
2287	AMEX	VUG	Tue, Mar 5, 2013	75.95	76.52	75.93	76.39
2286	AMEX	VUG	Mon, Mar 4, 2013	75.06	75.59	74.91	75.59
2285	AMEX	VUG	Fri, Mar 1, 2013	74.82	75.31	74.42	75.23
2284	AMEX	VUG	Thu, Feb 28, 2013	75.14	75.63	74.93	74.93
2283	AMEX	VUG	Wed, Feb 27, 2013	74.18	75.38	74.13	75.12
2282	AMEX	VUG	Tue, Feb 26, 2013	73.98	74.28	73.54	74.20
2281	AMEX	VUG	Mon, Feb 25, 2013	75.38	75.48	73.71	73.73
2280	AMEX	VUG	Fri, Feb 22, 2013	74.53	74.96	74.41	74.96
2279	AMEX	VUG	Thu, Feb 21, 2013	74.57	74.62	73.97	74.23
2278	AMEX	VUG	Wed, Feb 20, 2013	75.72	75.76	74.75	74.75
2277	AMEX	VUG	Tue, Feb 19, 2013	75.46	75.76	75.43	75.73
2276	AMEX	VUG	Fri, Feb 15, 2013	75.48	75.57	75.09	75.39
2275	AMEX	VUG	Thu, Feb 14, 2013	75.17	75.53	75.10	75.41
2274	AMEX	VUG	Wed, Feb 13, 2013	75.46	75.61	75.13	75.36
2273	AMEX	VUG	Tue, Feb 12, 2013	75.38	75.46	75.23	75.28
2272	AMEX	VUG	Mon, Feb 11, 2013	75.54	75.54	75.22	75.39
2271	AMEX	VUG	Fri, Feb 8, 2013	75.15	75.55	75.14	75.52
2270	AMEX	VUG	Thu, Feb 7, 2013	75.00	75.01	74.30	74.97
2269	AMEX	VUG	Wed, Feb 6, 2013	74.71	75.03	74.64	74.94
2268	AMEX	VUG	Tue, Feb 5, 2013	74.46	75.08	74.42	74.92
2267	AMEX	VUG	Mon, Feb 4, 2013	74.70	74.79	74.07	74.10
2266	AMEX	VUG	Fri, Feb 1, 2013	74.79	75.13	74.67	75.03
2265	AMEX	VUG	Thu, Jan 31, 2013	74.46	74.65	74.22	74.33
2264	AMEX	VUG	Wed, Jan 30, 2013	74.79	74.90	74.35	74.46
2263	AMEX	VUG	Tue, Jan 29, 2013	74.62	74.80	74.25	74.71
2262	AMEX	VUG	Mon, Jan 28, 2013	74.83	74.88	74.43	74.66
2261	AMEX	VUG	Fri, Jan 25, 2013	74.59	74.83	74.41	74.75
2260	AMEX	VUG	Thu, Jan 24, 2013	74.21	74.72	74.05	74.34
2259	AMEX	VUG	Wed, Jan 23, 2013	74.43	74.67	74.36	74.56
2258	AMEX	VUG	Tue, Jan 22, 2013	74.01	74.28	73.77	74.28
2257	AMEX	VUG	Fri, Jan 18, 2013	73.86	74.02	73.52	73.99
2256	AMEX	VUG	Thu, Jan 17, 2013	73.69	74.02	73.55	73.81
2255	AMEX	VUG	Wed, Jan 16, 2013	73.26	73.51	73.14	73.36
2254	AMEX	VUG	Tue, Jan 15, 2013	73.01	73.39	72.92	73.33
2253	AMEX	VUG	Mon, Jan 14, 2013	73.34	73.49	73.13	73.35
2252	AMEX	VUG	Fri, Jan 11, 2013	73.47	73.57	73.29	73.54
2251	AMEX	VUG	Thu, Jan 10, 2013	73.46	73.48	72.88	73.45
2250	AMEX	VUG	Wed, Jan 9, 2013	72.99	73.20	72.90	73.05
2249	AMEX	VUG	Tue, Jan 8, 2013	72.84	72.96	72.41	72.78
2248	AMEX	VUG	Mon, Jan 7, 2013	72.82	73.01	72.67	72.93
2247	AMEX	VUG	Fri, Jan 4, 2013	72.95	73.22	72.77	73.07
2246	AMEX	VUG	Thu, Jan 3, 2013	73.03	73.27	72.68	72.83
2245	AMEX	VUG	Wed, Jan 2, 2013	72.69	73.04	72.38	73.00
2244	AMEX	VUG	Mon, Dec 31, 2012	69.80	71.25	69.71	71.20
2243	AMEX	VUG	Fri, Dec 28, 2012	70.10	70.54	69.85	69.85
2242	AMEX	VUG	Thu, Dec 27, 2012	70.65	70.79	69.78	70.60
2241	AMEX	VUG	Wed, Dec 26, 2012	71.26	71.26	70.42	70.60
2240	AMEX	VUG	Mon, Dec 24, 2012	71.18	71.36	71.05	71.16
2239	AMEX	VUG	Fri, Dec 21, 2012	71.33	71.81	71.25	71.73
2238	AMEX	VUG	Thu, Dec 20, 2012	72.02	72.28	71.77	72.27
2237	AMEX	VUG	Wed, Dec 19, 2012	72.60	72.63	71.99	71.99
2236	AMEX	VUG	Tue, Dec 18, 2012	71.71	72.54	71.65	72.44
2235	AMEX	VUG	Mon, Dec 17, 2012	71.00	71.62	70.91	71.62
2234	AMEX	VUG	Fri, Dec 14, 2012	70.96	71.06	70.66	70.77
2233	AMEX	VUG	Thu, Dec 13, 2012	71.52	71.83	71.00	71.20
2232	AMEX	VUG	Wed, Dec 12, 2012	71.92	72.06	71.48	71.57
2231	AMEX	VUG	Tue, Dec 11, 2012	71.54	72.07	71.48	71.68
2230	AMEX	VUG	Mon, Dec 10, 2012	71.09	71.43	71.04	71.21
2229	AMEX	VUG	Fri, Dec 7, 2012	71.39	71.49	70.89	71.12
2228	AMEX	VUG	Thu, Dec 6, 2012	70.74	71.20	70.59	71.10
2227	AMEX	VUG	Wed, Dec 5, 2012	71.10	71.18	70.32	70.83
2226	AMEX	VUG	Tue, Dec 4, 2012	71.23	71.34	70.88	71.06
2225	AMEX	VUG	Mon, Dec 3, 2012	71.88	71.97	71.19	71.24
2224	AMEX	VUG	Fri, Nov 30, 2012	71.55	71.72	71.31	71.55
2223	AMEX	VUG	Thu, Nov 29, 2012	71.47	71.73	71.19	71.59
2222	AMEX	VUG	Wed, Nov 28, 2012	70.34	71.17	69.92	71.14
2221	AMEX	VUG	Tue, Nov 27, 2012	70.83	71.02	70.54	70.59
2220	AMEX	VUG	Mon, Nov 26, 2012	70.66	70.89	70.37	70.89
2219	AMEX	VUG	Fri, Nov 23, 2012	70.32	70.94	70.26	70.91
2218	AMEX	VUG	Wed, Nov 21, 2012	69.87	70.05	69.73	69.97
2217	AMEX	VUG	Tue, Nov 20, 2012	69.71	69.91	69.25	69.85
2216	AMEX	VUG	Mon, Nov 19, 2012	68.98	69.73	68.93	69.73
2215	AMEX	VUG	Fri, Nov 16, 2012	67.87	68.33	67.37	68.17
2214	AMEX	VUG	Thu, Nov 15, 2012	67.91	68.15	67.46	67.79
2213	AMEX	VUG	Wed, Nov 14, 2012	69.06	69.12	67.76	67.90
2212	AMEX	VUG	Tue, Nov 13, 2012	68.66	69.47	68.54	68.85
2211	AMEX	VUG	Mon, Nov 12, 2012	69.19	69.28	68.79	68.99
2210	AMEX	VUG	Fri, Nov 9, 2012	68.58	69.49	68.56	68.91
2209	AMEX	VUG	Thu, Nov 8, 2012	69.72	69.98	68.72	68.76
2208	AMEX	VUG	Wed, Nov 7, 2012	70.50	70.50	69.36	69.73
2207	AMEX	VUG	Tue, Nov 6, 2012	70.86	71.37	70.75	71.10
2206	AMEX	VUG	Mon, Nov 5, 2012	70.26	70.77	70.18	70.63
2205	AMEX	VUG	Fri, Nov 2, 2012	71.52	71.52	70.31	70.35
2204	AMEX	VUG	Thu, Nov 1, 2012	70.33	71.15	70.27	71.02
2203	AMEX	VUG	Wed, Oct 31, 2012	70.46	70.48	69.87	70.18
2202	AMEX	VUG	Fri, Oct 26, 2012	70.09	70.45	69.65	70.18
2201	AMEX	VUG	Thu, Oct 25, 2012	70.55	70.65	69.79	70.14
2200	AMEX	VUG	Wed, Oct 24, 2012	70.71	70.78	69.98	70.08
2199	AMEX	VUG	Tue, Oct 23, 2012	70.53	70.66	70.02	70.32
2198	AMEX	VUG	Mon, Oct 22, 2012	71.04	71.31	70.65	71.24
2197	AMEX	VUG	Fri, Oct 19, 2012	72.28	72.28	70.95	71.06
2196	AMEX	VUG	Thu, Oct 18, 2012	72.72	72.89	72.17	72.43
2195	AMEX	VUG	Wed, Oct 17, 2012	72.80	73.04	72.61	72.87
2194	AMEX	VUG	Tue, Oct 16, 2012	72.39	72.93	72.28	72.88
2193	AMEX	VUG	Mon, Oct 15, 2012	71.74	72.12	71.38	72.06
2192	AMEX	VUG	Fri, Oct 12, 2012	71.67	71.98	71.36	71.53
2191	AMEX	VUG	Thu, Oct 11, 2012	72.06	72.21	71.55	71.57
2190	AMEX	VUG	Wed, Oct 10, 2012	71.98	72.08	71.46	71.58
2189	AMEX	VUG	Tue, Oct 9, 2012	72.74	72.77	71.90	71.94
2188	AMEX	VUG	Mon, Oct 8, 2012	72.89	73.04	72.70	72.83
2187	AMEX	VUG	Fri, Oct 5, 2012	73.61	73.80	72.99	73.19
2186	AMEX	VUG	Thu, Oct 4, 2012	73.14	73.42	73.00	73.32
2185	AMEX	VUG	Wed, Oct 3, 2012	72.77	73.03	72.39	72.92
2184	AMEX	VUG	Tue, Oct 2, 2012	72.80	72.90	72.17	72.56
2183	AMEX	VUG	Mon, Oct 1, 2012	72.75	73.22	72.33	72.50
2182	AMEX	VUG	Fri, Sep 28, 2012	72.42	72.72	72.13	72.38
2181	AMEX	VUG	Thu, Sep 27, 2012	72.19	72.90	72.03	72.75
2180	AMEX	VUG	Wed, Sep 26, 2012	72.34	72.36	71.65	71.93
2179	AMEX	VUG	Tue, Sep 25, 2012	73.43	73.54	72.37	72.44
2178	AMEX	VUG	Mon, Sep 24, 2012	73.16	73.44	72.98	73.27
2177	AMEX	VUG	Fri, Sep 21, 2012	74.14	74.24	73.78	73.81
2176	AMEX	VUG	Thu, Sep 20, 2012	73.56	73.86	73.40	73.85
2175	AMEX	VUG	Wed, Sep 19, 2012	73.97	74.24	73.79	74.05
2174	AMEX	VUG	Tue, Sep 18, 2012	73.94	74.00	73.72	73.94
2173	AMEX	VUG	Mon, Sep 17, 2012	74.09	74.15	73.82	73.99
2172	AMEX	VUG	Fri, Sep 14, 2012	73.79	74.49	73.79	74.12
2171	AMEX	VUG	Thu, Sep 13, 2012	72.67	73.90	72.57	73.66
2170	AMEX	VUG	Wed, Sep 12, 2012	72.61	72.70	72.31	72.64
2169	AMEX	VUG	Tue, Sep 11, 2012	72.24	72.58	72.21	72.33
2168	AMEX	VUG	Mon, Sep 10, 2012	72.69	72.71	72.19	72.21
2167	AMEX	VUG	Fri, Sep 7, 2012	72.60	72.77	72.51	72.76
2166	AMEX	VUG	Thu, Sep 6, 2012	71.46	72.50	71.46	72.48
2165	AMEX	VUG	Wed, Sep 5, 2012	71.15	71.36	70.92	71.07
2164	AMEX	VUG	Tue, Sep 4, 2012	71.18	71.40	70.59	71.13
2163	AMEX	VUG	Fri, Aug 31, 2012	71.23	71.47	70.65	71.20
2162	AMEX	VUG	Thu, Aug 30, 2012	71.12	71.16	70.72	70.80
2161	AMEX	VUG	Wed, Aug 29, 2012	71.44	71.54	71.17	71.37
2160	AMEX	VUG	Tue, Aug 28, 2012	71.25	71.52	71.10	71.34
2159	AMEX	VUG	Mon, Aug 27, 2012	71.56	71.66	71.27	71.35
2158	AMEX	VUG	Fri, Aug 24, 2012	70.74	71.46	70.69	71.34
2157	AMEX	VUG	Thu, Aug 23, 2012	71.31	71.31	70.78	70.93
2156	AMEX	VUG	Wed, Aug 22, 2012	71.20	71.57	71.05	71.46
2155	AMEX	VUG	Tue, Aug 21, 2012	71.74	72.02	71.15	71.32
2154	AMEX	VUG	Mon, Aug 20, 2012	71.57	71.59	71.23	71.56
2153	AMEX	VUG	Fri, Aug 17, 2012	71.48	71.64	71.40	71.61
2152	AMEX	VUG	Thu, Aug 16, 2012	70.85	71.49	70.71	71.39
2151	AMEX	VUG	Wed, Aug 15, 2012	70.51	70.79	70.50	70.71
2150	AMEX	VUG	Tue, Aug 14, 2012	70.75	70.84	70.34	70.55
2149	AMEX	VUG	Mon, Aug 13, 2012	70.36	70.48	70.04	70.48
2148	AMEX	VUG	Fri, Aug 10, 2012	70.07	70.46	70.00	70.42
2147	AMEX	VUG	Thu, Aug 9, 2012	70.24	70.48	70.12	70.34
2146	AMEX	VUG	Wed, Aug 8, 2012	70.09	70.41	70.04	70.32
2145	AMEX	VUG	Tue, Aug 7, 2012	70.11	70.61	70.11	70.30
2144	AMEX	VUG	Mon, Aug 6, 2012	69.75	70.10	69.71	69.84
2143	AMEX	VUG	Fri, Aug 3, 2012	69.08	69.72	69.08	69.57
2142	AMEX	VUG	Thu, Aug 2, 2012	68.01	68.72	67.73	68.24
2141	AMEX	VUG	Wed, Aug 1, 2012	69.23	69.27	68.42	68.58
2140	AMEX	VUG	Tue, Jul 31, 2012	69.15	69.36	68.84	68.89
2139	AMEX	VUG	Mon, Jul 30, 2012	69.17	69.68	69.08	69.22
2138	AMEX	VUG	Fri, Jul 27, 2012	68.30	69.46	68.19	69.29
2137	AMEX	VUG	Thu, Jul 26, 2012	67.86	68.08	67.41	67.90
2136	AMEX	VUG	Wed, Jul 25, 2012	67.01	67.12	66.40	66.81
2135	AMEX	VUG	Tue, Jul 24, 2012	67.57	67.60	66.46	66.91
2134	AMEX	VUG	Mon, Jul 23, 2012	67.18	67.69	66.73	67.50
2133	AMEX	VUG	Fri, Jul 20, 2012	68.64	68.71	68.20	68.22
2132	AMEX	VUG	Thu, Jul 19, 2012	68.78	69.21	68.62	68.98
2131	AMEX	VUG	Wed, Jul 18, 2012	67.68	68.61	67.68	68.43
2130	AMEX	VUG	Tue, Jul 17, 2012	67.78	67.95	66.98	67.86
2129	AMEX	VUG	Mon, Jul 16, 2012	67.50	67.72	67.24	67.42
2128	AMEX	VUG	Fri, Jul 13, 2012	66.85	67.74	66.74	67.64
2127	AMEX	VUG	Thu, Jul 12, 2012	66.59	66.91	66.00	66.66
2126	AMEX	VUG	Wed, Jul 11, 2012	67.18	67.34	66.53	66.99
2125	AMEX	VUG	Tue, Jul 10, 2012	68.23	68.36	66.96	67.21
2124	AMEX	VUG	Mon, Jul 9, 2012	67.90	68.00	67.58	67.88
2123	AMEX	VUG	Fri, Jul 6, 2012	68.11	68.23	67.60	67.93
2122	AMEX	VUG	Thu, Jul 5, 2012	68.61	69.05	68.40	68.73
2121	AMEX	VUG	Tue, Jul 3, 2012	68.25	68.82	68.20	68.75
2120	AMEX	VUG	Mon, Jul 2, 2012	68.09	68.26	67.70	68.16
2119	AMEX	VUG	Fri, Jun 29, 2012	67.46	68.01	67.25	68.01
2118	AMEX	VUG	Thu, Jun 28, 2012	66.13	66.25	65.47	66.16
2117	AMEX	VUG	Wed, Jun 27, 2012	66.30	66.67	66.22	66.53
2116	AMEX	VUG	Tue, Jun 26, 2012	65.90	66.25	65.56	66.06
2115	AMEX	VUG	Mon, Jun 25, 2012	66.20	66.20	65.52	65.74
2114	AMEX	VUG	Fri, Jun 22, 2012	66.82	67.14	66.56	67.02
2113	AMEX	VUG	Thu, Jun 21, 2012	68.26	68.26	66.45	66.52
2112	AMEX	VUG	Wed, Jun 20, 2012	68.34	68.48	67.68	68.19
2111	AMEX	VUG	Tue, Jun 19, 2012	68.01	68.58	68.01	68.34
2110	AMEX	VUG	Mon, Jun 18, 2012	67.04	67.86	66.86	67.65
2109	AMEX	VUG	Fri, Jun 15, 2012	66.72	67.30	66.69	67.23
2108	AMEX	VUG	Thu, Jun 14, 2012	66.10	66.74	65.86	66.56
2107	AMEX	VUG	Wed, Jun 13, 2012	66.37	66.76	65.77	65.98
2106	AMEX	VUG	Tue, Jun 12, 2012	66.10	66.64	65.69	66.60
2105	AMEX	VUG	Mon, Jun 11, 2012	67.40	67.46	65.77	65.85
2104	AMEX	VUG	Fri, Jun 8, 2012	66.16	66.85	65.86	66.84
2103	AMEX	VUG	Thu, Jun 7, 2012	67.10	67.18	66.19	66.31
2102	AMEX	VUG	Wed, Jun 6, 2012	65.45	66.44	65.45	66.44
2101	AMEX	VUG	Tue, Jun 5, 2012	64.35	65.10	64.29	64.97
2100	AMEX	VUG	Mon, Jun 4, 2012	64.49	64.77	63.85	64.56
2099	AMEX	VUG	Fri, Jun 1, 2012	65.08	65.33	64.39	64.44
2098	AMEX	VUG	Thu, May 31, 2012	66.53	66.71	65.69	66.31
2097	AMEX	VUG	Wed, May 30, 2012	66.95	66.96	66.41	66.60
2096	AMEX	VUG	Tue, May 29, 2012	67.24	67.72	67.02	67.53
2095	AMEX	VUG	Fri, May 25, 2012	66.94	67.05	66.53	66.68
2094	AMEX	VUG	Thu, May 24, 2012	67.15	67.18	66.38	66.90
2093	AMEX	VUG	Wed, May 23, 2012	66.20	67.08	65.70	66.97
2092	AMEX	VUG	Tue, May 22, 2012	66.79	67.26	66.27	66.70
2091	AMEX	VUG	Mon, May 21, 2012	65.30	66.68	65.20	66.67
2090	AMEX	VUG	Fri, May 18, 2012	66.04	66.17	65.00	65.09
2089	AMEX	VUG	Thu, May 17, 2012	67.04	67.07	65.67	65.67
2088	AMEX	VUG	Wed, May 16, 2012	67.55	67.78	66.92	66.99
2087	AMEX	VUG	Tue, May 15, 2012	67.57	68.01	67.12	67.24
2086	AMEX	VUG	Mon, May 14, 2012	67.70	68.05	67.44	67.56
2085	AMEX	VUG	Fri, May 11, 2012	68.03	68.91	68.00	68.28
2084	AMEX	VUG	Thu, May 10, 2012	68.86	68.90	68.23	68.38
2083	AMEX	VUG	Wed, May 9, 2012	68.02	68.87	67.71	68.44
2082	AMEX	VUG	Tue, May 8, 2012	68.73	68.89	67.70	68.76
2081	AMEX	VUG	Mon, May 7, 2012	68.90	69.32	68.78	69.09
2080	AMEX	VUG	Fri, May 4, 2012	69.92	70.02	69.04	69.05
2079	AMEX	VUG	Thu, May 3, 2012	71.08	71.12	70.23	70.39
2078	AMEX	VUG	Wed, May 2, 2012	70.67	71.10	70.49	71.05
2077	AMEX	VUG	Tue, May 1, 2012	70.76	71.60	70.64	71.00
2076	AMEX	VUG	Mon, Apr 30, 2012	71.09	71.09	70.62	70.76
2075	AMEX	VUG	Fri, Apr 27, 2012	71.21	71.39	70.79	71.17
2074	AMEX	VUG	Thu, Apr 26, 2012	70.28	70.97	70.24	70.86
2073	AMEX	VUG	Wed, Apr 25, 2012	70.03	70.35	69.93	70.35
2072	AMEX	VUG	Tue, Apr 24, 2012	69.16	69.37	68.75	69.01
2071	AMEX	VUG	Mon, Apr 23, 2012	69.18	69.18	68.58	69.08
2070	AMEX	VUG	Fri, Apr 20, 2012	70.07	70.32	69.73	69.74
2069	AMEX	VUG	Thu, Apr 19, 2012	70.26	70.66	69.41	69.75
2068	AMEX	VUG	Wed, Apr 18, 2012	70.24	70.57	70.16	70.30
2067	AMEX	VUG	Tue, Apr 17, 2012	69.72	70.61	69.69	70.47
2066	AMEX	VUG	Mon, Apr 16, 2012	70.12	70.12	69.15	69.26
2065	AMEX	VUG	Fri, Apr 13, 2012	70.38	70.38	69.66	69.74
2064	AMEX	VUG	Thu, Apr 12, 2012	69.63	70.53	69.59	70.50
2063	AMEX	VUG	Wed, Apr 11, 2012	69.71	69.81	69.38	69.50
2062	AMEX	VUG	Tue, Apr 10, 2012	70.15	70.29	68.89	68.98
2061	AMEX	VUG	Mon, Apr 9, 2012	70.11	70.47	69.91	70.21
2060	AMEX	VUG	Thu, Apr 5, 2012	70.61	71.03	70.53	70.94
2059	AMEX	VUG	Wed, Apr 4, 2012	71.05	71.06	70.44	70.78
2058	AMEX	VUG	Tue, Apr 3, 2012	71.64	71.83	71.17	71.58
2057	AMEX	VUG	Mon, Apr 2, 2012	71.02	71.81	70.83	71.62
2056	AMEX	VUG	Fri, Mar 30, 2012	71.22	71.22	70.69	70.97
2055	AMEX	VUG	Thu, Mar 29, 2012	70.51	70.89	70.21	70.82
2054	AMEX	VUG	Wed, Mar 28, 2012	71.23	71.40	70.45	70.88
2053	AMEX	VUG	Tue, Mar 27, 2012	71.51	71.52	71.20	71.25
2052	AMEX	VUG	Mon, Mar 26, 2012	70.96	71.39	70.80	71.39
2051	AMEX	VUG	Fri, Mar 23, 2012	70.53	70.66	70.03	70.55
2050	AMEX	VUG	Thu, Mar 22, 2012	70.39	70.55	70.15	70.41
2049	AMEX	VUG	Wed, Mar 21, 2012	70.92	71.09	70.72	70.85
2048	AMEX	VUG	Tue, Mar 20, 2012	70.75	70.92	70.48	70.87
2047	AMEX	VUG	Mon, Mar 19, 2012	70.76	71.29	70.68	71.16
2046	AMEX	VUG	Fri, Mar 16, 2012	70.80	70.84	70.59	70.79
2045	AMEX	VUG	Thu, Mar 15, 2012	70.41	70.70	70.25	70.68
2044	AMEX	VUG	Wed, Mar 14, 2012	70.35	70.52	70.08	70.34
2043	AMEX	VUG	Tue, Mar 13, 2012	69.56	70.34	69.39	70.34
2042	AMEX	VUG	Mon, Mar 12, 2012	69.33	69.41	68.97	69.14
2041	AMEX	VUG	Fri, Mar 9, 2012	69.15	69.43	69.07	69.29
2040	AMEX	VUG	Thu, Mar 8, 2012	68.66	69.14	68.48	69.00
2039	AMEX	VUG	Wed, Mar 7, 2012	67.92	68.29	67.86	68.20
2038	AMEX	VUG	Tue, Mar 6, 2012	68.02	68.02	67.46	67.68
2037	AMEX	VUG	Mon, Mar 5, 2012	69.02	69.03	68.40	68.68
2036	AMEX	VUG	Fri, Mar 2, 2012	69.29	69.34	68.90	69.09
2035	AMEX	VUG	Thu, Mar 1, 2012	69.11	69.41	68.94	69.30
2034	AMEX	VUG	Wed, Feb 29, 2012	69.28	69.44	68.72	68.82
2033	AMEX	VUG	Tue, Feb 28, 2012	68.98	69.17	68.82	69.13
2032	AMEX	VUG	Mon, Feb 27, 2012	68.45	69.10	68.26	68.91
2031	AMEX	VUG	Fri, Feb 24, 2012	68.82	68.99	68.71	68.86
2030	AMEX	VUG	Thu, Feb 23, 2012	68.30	68.68	68.04	68.63
2029	AMEX	VUG	Wed, Feb 22, 2012	68.31	68.46	68.11	68.26
2028	AMEX	VUG	Tue, Feb 21, 2012	68.50	68.63	68.08	68.32
2027	AMEX	VUG	Fri, Feb 17, 2012	68.49	68.50	68.08	68.32
2026	AMEX	VUG	Thu, Feb 16, 2012	67.65	68.36	67.52	68.31
2025	AMEX	VUG	Wed, Feb 15, 2012	68.26	68.42	67.49	67.60
2024	AMEX	VUG	Tue, Feb 14, 2012	67.73	68.00	67.52	68.00
2023	AMEX	VUG	Mon, Feb 13, 2012	67.90	67.98	67.55	67.90
2022	AMEX	VUG	Fri, Feb 10, 2012	67.28	67.46	67.10	67.38
2021	AMEX	VUG	Thu, Feb 9, 2012	67.69	67.92	67.32	67.81
2020	AMEX	VUG	Wed, Feb 8, 2012	67.50	67.63	67.13	67.55
2019	AMEX	VUG	Tue, Feb 7, 2012	67.12	67.52	66.90	67.44
2018	AMEX	VUG	Mon, Feb 6, 2012	67.05	67.30	66.93	67.29
2017	AMEX	VUG	Fri, Feb 3, 2012	66.98	67.32	66.90	67.30
2016	AMEX	VUG	Thu, Feb 2, 2012	66.34	66.54	66.11	66.39
2015	AMEX	VUG	Wed, Feb 1, 2012	66.14	66.46	65.95	66.21
2014	AMEX	VUG	Tue, Jan 31, 2012	65.97	66.02	65.34	65.64
2013	AMEX	VUG	Mon, Jan 30, 2012	65.03	65.61	64.87	65.57
2012	AMEX	VUG	Fri, Jan 27, 2012	65.39	65.82	65.36	65.66
2011	AMEX	VUG	Thu, Jan 26, 2012	66.23	66.37	65.39	65.61
2010	AMEX	VUG	Wed, Jan 25, 2012	65.04	66.05	65.00	65.94
2009	AMEX	VUG	Tue, Jan 24, 2012	64.63	65.07	64.58	65.05
2008	AMEX	VUG	Mon, Jan 23, 2012	64.88	65.25	64.58	64.97
2007	AMEX	VUG	Fri, Jan 20, 2012	64.94	64.97	64.66	64.88
2006	AMEX	VUG	Thu, Jan 19, 2012	64.84	65.10	64.73	65.04
2005	AMEX	VUG	Wed, Jan 18, 2012	63.87	64.64	63.78	64.59
2004	AMEX	VUG	Tue, Jan 17, 2012	64.05	64.17	63.72	63.86
2003	AMEX	VUG	Fri, Jan 13, 2012	63.40	63.50	62.94	63.50
2002	AMEX	VUG	Thu, Jan 12, 2012	63.69	63.82	63.21	63.76
2001	AMEX	VUG	Wed, Jan 11, 2012	63.42	63.64	63.26	63.58
2000	AMEX	VUG	Tue, Jan 10, 2012	63.65	63.82	63.44	63.57
1999	AMEX	VUG	Mon, Jan 9, 2012	63.13	63.14	62.74	63.00
1998	AMEX	VUG	Fri, Jan 6, 2012	63.12	63.14	62.69	62.98
1997	AMEX	VUG	Thu, Jan 5, 2012	62.55	63.07	62.24	62.98
1996	AMEX	VUG	Wed, Jan 4, 2012	62.50	62.87	62.29	62.76
1995	AMEX	VUG	Tue, Jan 3, 2012	62.93	63.12	62.59	62.66
1994	AMEX	VUG	Fri, Dec 30, 2011	62.02	62.09	61.76	61.76
1993	AMEX	VUG	Thu, Dec 29, 2011	61.61	62.02	61.47	61.99
1992	AMEX	VUG	Wed, Dec 28, 2011	62.22	62.25	61.32	61.42
1991	AMEX	VUG	Tue, Dec 27, 2011	62.04	62.39	61.92	62.21
1990	AMEX	VUG	Fri, Dec 23, 2011	61.80	62.09	61.59	62.06
1989	AMEX	VUG	Thu, Dec 22, 2011	61.49	61.80	61.44	61.74
1988	AMEX	VUG	Wed, Dec 21, 2011	61.53	61.53	60.66	61.41
1987	AMEX	VUG	Tue, Dec 20, 2011	60.73	61.70	60.64	61.61
1986	AMEX	VUG	Mon, Dec 19, 2011	60.65	60.78	59.66	59.83
1985	AMEX	VUG	Fri, Dec 16, 2011	60.60	61.06	60.21	60.40
1984	AMEX	VUG	Thu, Dec 15, 2011	60.79	60.79	60.13	60.19
1983	AMEX	VUG	Wed, Dec 14, 2011	60.84	60.85	59.95	60.14
1982	AMEX	VUG	Tue, Dec 13, 2011	62.04	62.39	60.75	61.02
1981	AMEX	VUG	Mon, Dec 12, 2011	62.13	62.13	61.24	61.78
1980	AMEX	VUG	Fri, Dec 9, 2011	61.78	62.76	61.78	62.64
1979	AMEX	VUG	Thu, Dec 8, 2011	62.46	62.72	61.47	61.57
1978	AMEX	VUG	Wed, Dec 7, 2011	62.66	63.04	62.04	62.74
1977	AMEX	VUG	Tue, Dec 6, 2011	63.02	63.16	62.56	62.83
1976	AMEX	VUG	Mon, Dec 5, 2011	63.22	63.40	62.55	62.93
1975	AMEX	VUG	Fri, Dec 2, 2011	62.96	63.16	62.28	62.30
1974	AMEX	VUG	Thu, Dec 1, 2011	62.18	62.79	62.18	62.43
1973	AMEX	VUG	Wed, Nov 30, 2011	61.66	62.37	61.59	62.30
1972	AMEX	VUG	Tue, Nov 29, 2011	60.10	60.44	59.85	59.97
1971	AMEX	VUG	Mon, Nov 28, 2011	59.70	60.09	59.50	59.94
1970	AMEX	VUG	Fri, Nov 25, 2011	58.19	58.75	58.08	58.08
1969	AMEX	VUG	Wed, Nov 23, 2011	59.05	59.10	58.26	58.26
1968	AMEX	VUG	Tue, Nov 22, 2011	59.59	59.96	59.16	59.59
1967	AMEX	VUG	Mon, Nov 21, 2011	59.86	59.90	59.04	59.61
1966	AMEX	VUG	Fri, Nov 18, 2011	61.17	61.23	60.47	60.73
1965	AMEX	VUG	Thu, Nov 17, 2011	62.04	62.04	60.52	60.91
1964	AMEX	VUG	Wed, Nov 16, 2011	62.41	63.25	62.05	62.13
1963	AMEX	VUG	Tue, Nov 15, 2011	62.53	63.35	62.25	63.06
1962	AMEX	VUG	Mon, Nov 14, 2011	62.86	63.09	62.38	62.63
1961	AMEX	VUG	Fri, Nov 11, 2011	62.60	63.21	62.50	63.05
1960	AMEX	VUG	Thu, Nov 10, 2011	62.21	62.22	61.14	61.82
1959	AMEX	VUG	Wed, Nov 9, 2011	62.31	62.52	61.26	61.42
1958	AMEX	VUG	Tue, Nov 8, 2011	63.38	63.82	62.72	63.77
1957	AMEX	VUG	Mon, Nov 7, 2011	62.75	63.05	62.00	62.99
1956	AMEX	VUG	Fri, Nov 4, 2011	62.56	62.87	61.95	62.73
1955	AMEX	VUG	Thu, Nov 3, 2011	62.42	63.05	61.56	62.96
1954	AMEX	VUG	Wed, Nov 2, 2011	61.77	62.01	61.21	61.77
1953	AMEX	VUG	Tue, Nov 1, 2011	60.82	61.53	60.41	60.85
1952	AMEX	VUG	Mon, Oct 31, 2011	63.23	63.32	62.43	62.43
1951	AMEX	VUG	Fri, Oct 28, 2011	63.51	63.97	63.42	63.89
1950	AMEX	VUG	Thu, Oct 27, 2011	63.25	64.15	62.75	63.68
1949	AMEX	VUG	Wed, Oct 26, 2011	61.94	61.99	60.58	61.71
1948	AMEX	VUG	Tue, Oct 25, 2011	62.26	62.28	61.17	61.30
1947	AMEX	VUG	Mon, Oct 24, 2011	61.60	62.68	61.60	62.54
1946	AMEX	VUG	Fri, Oct 21, 2011	61.10	61.65	60.90	61.52
1945	AMEX	VUG	Thu, Oct 20, 2011	60.30	60.54	59.47	60.30
1944	AMEX	VUG	Wed, Oct 19, 2011	61.07	61.22	60.06	60.21
1943	AMEX	VUG	Tue, Oct 18, 2011	60.17	61.59	59.58	61.23
1942	AMEX	VUG	Mon, Oct 17, 2011	61.25	61.25	60.09	60.23
1941	AMEX	VUG	Fri, Oct 14, 2011	61.04	61.44	60.72	61.44
1940	AMEX	VUG	Thu, Oct 13, 2011	59.76	60.37	59.48	60.17
1939	AMEX	VUG	Wed, Oct 12, 2011	60.19	60.73	60.04	60.06
1938	AMEX	VUG	Tue, Oct 11, 2011	59.19	59.82	59.11	59.63
1937	AMEX	VUG	Mon, Oct 10, 2011	58.56	59.46	58.52	59.46
1936	AMEX	VUG	Fri, Oct 7, 2011	58.20	58.23	57.16	57.53
1935	AMEX	VUG	Thu, Oct 6, 2011	56.73	57.94	56.46	57.91
1934	AMEX	VUG	Wed, Oct 5, 2011	55.73	56.90	55.19	56.78
1933	AMEX	VUG	Tue, Oct 4, 2011	53.60	55.64	53.09	55.59
1932	AMEX	VUG	Mon, Oct 3, 2011	55.63	56.20	54.26	54.28
1931	AMEX	VUG	Fri, Sep 30, 2011	56.68	57.05	55.87	55.94
1930	AMEX	VUG	Thu, Sep 29, 2011	58.56	58.62	56.44	57.43
1929	AMEX	VUG	Wed, Sep 28, 2011	58.98	59.27	57.44	57.48
1928	AMEX	VUG	Tue, Sep 27, 2011	59.33	59.81	58.51	58.79
1927	AMEX	VUG	Mon, Sep 26, 2011	57.64	58.23	56.37	58.15
1926	AMEX	VUG	Fri, Sep 23, 2011	56.22	57.28	56.21	56.98
1925	AMEX	VUG	Thu, Sep 22, 2011	57.20	57.60	56.07	56.82
1924	AMEX	VUG	Wed, Sep 21, 2011	60.58	60.80	58.82	58.82
1923	AMEX	VUG	Tue, Sep 20, 2011	61.03	61.55	60.44	60.45
1922	AMEX	VUG	Mon, Sep 19, 2011	60.10	61.01	59.73	60.72
1921	AMEX	VUG	Fri, Sep 16, 2011	61.00	61.30	60.57	61.07
1920	AMEX	VUG	Thu, Sep 15, 2011	60.46	60.78	59.83	60.72
1919	AMEX	VUG	Wed, Sep 14, 2011	59.21	60.43	58.37	59.78
1918	AMEX	VUG	Tue, Sep 13, 2011	58.38	59.01	58.01	58.83
1917	AMEX	VUG	Mon, Sep 12, 2011	57.01	58.18	56.84	58.14
1916	AMEX	VUG	Fri, Sep 9, 2011	58.80	58.93	57.42	57.78
1915	AMEX	VUG	Thu, Sep 8, 2011	59.61	60.29	59.24	59.39
1914	AMEX	VUG	Wed, Sep 7, 2011	59.22	59.92	59.01	59.91
1913	AMEX	VUG	Tue, Sep 6, 2011	56.90	58.37	56.80	58.31
1912	AMEX	VUG	Fri, Sep 2, 2011	58.92	59.15	58.30	58.53
1911	AMEX	VUG	Thu, Sep 1, 2011	60.69	61.27	59.99	60.03
1910	AMEX	VUG	Wed, Aug 31, 2011	60.87	61.39	60.17	60.60
1909	AMEX	VUG	Tue, Aug 30, 2011	59.93	60.77	59.53	60.42
1908	AMEX	VUG	Mon, Aug 29, 2011	59.30	60.15	59.30	60.12
1907	AMEX	VUG	Fri, Aug 26, 2011	56.98	58.67	56.27	58.49
1906	AMEX	VUG	Thu, Aug 25, 2011	58.51	58.70	57.16	57.34
1905	AMEX	VUG	Wed, Aug 24, 2011	57.56	58.36	57.23	58.33
1904	AMEX	VUG	Tue, Aug 23, 2011	55.77	57.64	55.55	57.64
1903	AMEX	VUG	Mon, Aug 22, 2011	56.63	56.63	55.36	55.55
1902	AMEX	VUG	Fri, Aug 19, 2011	55.69	57.12	55.35	55.47
1901	AMEX	VUG	Thu, Aug 18, 2011	57.80	57.82	55.88	56.47
1900	AMEX	VUG	Wed, Aug 17, 2011	59.78	60.17	58.82	59.32
1899	AMEX	VUG	Tue, Aug 16, 2011	59.48	59.99	58.80	59.42
1898	AMEX	VUG	Mon, Aug 15, 2011	59.29	60.02	59.15	60.00
1897	AMEX	VUG	Fri, Aug 12, 2011	58.98	59.29	58.28	58.91
1896	AMEX	VUG	Thu, Aug 11, 2011	56.27	59.04	56.16	58.28
1895	AMEX	VUG	Wed, Aug 10, 2011	56.95	57.71	55.70	55.80
1894	AMEX	VUG	Tue, Aug 9, 2011	56.34	58.19	54.71	58.19
1893	AMEX	VUG	Mon, Aug 8, 2011	57.66	58.30	55.41	55.50
1892	AMEX	VUG	Fri, Aug 5, 2011	60.21	60.46	57.65	59.37
1891	AMEX	VUG	Thu, Aug 4, 2011	61.86	61.86	59.48	59.51
1890	AMEX	VUG	Wed, Aug 3, 2011	62.29	62.73	61.12	62.71
1889	AMEX	VUG	Tue, Aug 2, 2011	63.50	63.93	62.21	62.22
1888	AMEX	VUG	Mon, Aug 1, 2011	65.01	65.10	63.27	63.96
1887	AMEX	VUG	Fri, Jul 29, 2011	63.90	64.82	63.63	64.25
1886	AMEX	VUG	Thu, Jul 28, 2011	64.76	65.38	64.50	64.59
1885	AMEX	VUG	Wed, Jul 27, 2011	65.73	65.76	64.54	64.66
1884	AMEX	VUG	Tue, Jul 26, 2011	66.37	66.45	65.99	66.18
1883	AMEX	VUG	Mon, Jul 25, 2011	66.01	66.70	65.94	66.37
1882	AMEX	VUG	Fri, Jul 22, 2011	66.37	66.76	66.19	66.68
1881	AMEX	VUG	Thu, Jul 21, 2011	66.01	66.59	65.84	66.43
1880	AMEX	VUG	Wed, Jul 20, 2011	66.16	66.22	65.61	65.72
1879	AMEX	VUG	Tue, Jul 19, 2011	65.06	65.94	65.06	65.89
1878	AMEX	VUG	Mon, Jul 18, 2011	64.74	64.92	64.09	64.59
1877	AMEX	VUG	Fri, Jul 15, 2011	64.82	65.06	64.48	65.05
1876	AMEX	VUG	Thu, Jul 14, 2011	65.10	65.40	64.22	64.40
1875	AMEX	VUG	Wed, Jul 13, 2011	65.10	65.67	64.82	64.98
1874	AMEX	VUG	Tue, Jul 12, 2011	64.89	65.34	64.66	64.70
1873	AMEX	VUG	Mon, Jul 11, 2011	65.61	65.81	64.90	65.07
1872	AMEX	VUG	Fri, Jul 8, 2011	66.05	66.35	65.75	66.35
1871	AMEX	VUG	Thu, Jul 7, 2011	66.62	66.92	66.50	66.77
1870	AMEX	VUG	Wed, Jul 6, 2011	65.61	66.10	65.50	65.99
1869	AMEX	VUG	Tue, Jul 5, 2011	65.64	65.92	65.53	65.78
1868	AMEX	VUG	Fri, Jul 1, 2011	64.74	65.69	64.55	65.63
1867	AMEX	VUG	Thu, Jun 30, 2011	64.28	64.78	64.22	64.69
1866	AMEX	VUG	Wed, Jun 29, 2011	63.84	64.11	63.47	64.04
1865	AMEX	VUG	Tue, Jun 28, 2011	62.74	63.51	62.65	63.50
1864	AMEX	VUG	Mon, Jun 27, 2011	61.94	62.71	61.70	62.48
1863	AMEX	VUG	Fri, Jun 24, 2011	62.69	62.69	61.77	61.88
1862	AMEX	VUG	Thu, Jun 23, 2011	62.04	62.86	61.64	62.85
1861	AMEX	VUG	Wed, Jun 22, 2011	63.02	63.34	62.76	62.77
1860	AMEX	VUG	Tue, Jun 21, 2011	62.42	63.26	62.29	63.16
1859	AMEX	VUG	Mon, Jun 20, 2011	61.51	62.21	61.51	62.09
1858	AMEX	VUG	Fri, Jun 17, 2011	62.27	62.27	61.56	61.73
1857	AMEX	VUG	Thu, Jun 16, 2011	61.72	62.06	61.12	61.63
1856	AMEX	VUG	Wed, Jun 15, 2011	62.36	62.57	61.58	61.73
1855	AMEX	VUG	Tue, Jun 14, 2011	62.48	62.97	62.41	62.80
1854	AMEX	VUG	Mon, Jun 13, 2011	62.23	62.35	61.57	61.86
1853	AMEX	VUG	Fri, Jun 10, 2011	62.82	62.82	61.98	62.03
1852	AMEX	VUG	Thu, Jun 9, 2011	62.72	63.30	62.64	63.05
1851	AMEX	VUG	Wed, Jun 8, 2011	62.80	62.97	62.48	62.60
1850	AMEX	VUG	Tue, Jun 7, 2011	63.34	63.52	62.97	62.97
1849	AMEX	VUG	Mon, Jun 6, 2011	63.62	63.76	62.93	63.00
1848	AMEX	VUG	Fri, Jun 3, 2011	63.60	64.17	63.54	63.70
1847	AMEX	VUG	Thu, Jun 2, 2011	64.48	64.70	64.01	64.41
1846	AMEX	VUG	Wed, Jun 1, 2011	65.58	65.79	64.34	64.39
1845	AMEX	VUG	Tue, May 31, 2011	65.79	65.81	65.26	65.81
1844	AMEX	VUG	Fri, May 27, 2011	65.10	65.29	65.00	65.15
1843	AMEX	VUG	Thu, May 26, 2011	64.38	65.00	64.31	64.90
1842	AMEX	VUG	Wed, May 25, 2011	64.03	64.75	63.96	64.48
1841	AMEX	VUG	Tue, May 24, 2011	64.53	64.57	64.07	64.19
1840	AMEX	VUG	Mon, May 23, 2011	64.31	64.47	64.02	64.27
1839	AMEX	VUG	Fri, May 20, 2011	65.40	65.51	64.89	65.11
1838	AMEX	VUG	Thu, May 19, 2011	65.58	65.66	65.17	65.48
1837	AMEX	VUG	Wed, May 18, 2011	64.73	65.36	64.58	65.30
1836	AMEX	VUG	Tue, May 17, 2011	64.51	64.70	64.11	64.64
1835	AMEX	VUG	Mon, May 16, 2011	65.15	65.51	64.60	64.74
1834	AMEX	VUG	Fri, May 13, 2011	65.92	65.98	65.16	65.34
1833	AMEX	VUG	Thu, May 12, 2011	65.40	65.99	64.98	65.89
1832	AMEX	VUG	Wed, May 11, 2011	66.21	66.21	65.20	65.53
1831	AMEX	VUG	Tue, May 10, 2011	65.86	66.32	65.80	66.22
1830	AMEX	VUG	Mon, May 9, 2011	65.37	65.83	65.28	65.66
1829	AMEX	VUG	Fri, May 6, 2011	65.63	65.98	65.03	65.25
1828	AMEX	VUG	Thu, May 5, 2011	65.00	65.61	64.68	64.94
1827	AMEX	VUG	Wed, May 4, 2011	65.81	65.81	65.04	65.39
1826	AMEX	VUG	Tue, May 3, 2011	66.07	66.10	65.46	65.79
1825	AMEX	VUG	Mon, May 2, 2011	66.62	66.65	66.02	66.15
1824	AMEX	VUG	Fri, Apr 29, 2011	66.24	66.39	66.07	66.29
1823	AMEX	VUG	Thu, Apr 28, 2011	65.88	66.22	65.85	66.14
1822	AMEX	VUG	Wed, Apr 27, 2011	65.74	66.01	65.35	65.94
1821	AMEX	VUG	Tue, Apr 26, 2011	65.32	65.73	65.15	65.56
1820	AMEX	VUG	Mon, Apr 25, 2011	65.22	65.22	64.86	65.06
1819	AMEX	VUG	Thu, Apr 21, 2011	65.13	65.22	64.92	65.21
1818	AMEX	VUG	Wed, Apr 20, 2011	64.54	64.80	64.50	64.74
1817	AMEX	VUG	Tue, Apr 19, 2011	63.45	63.73	63.27	63.71
1816	AMEX	VUG	Mon, Apr 18, 2011	63.30	63.46	62.75	63.39
1815	AMEX	VUG	Fri, Apr 15, 2011	63.94	64.13	63.59	64.00
1814	AMEX	VUG	Thu, Apr 14, 2011	63.51	63.92	63.27	63.81
1813	AMEX	VUG	Wed, Apr 13, 2011	63.95	64.08	63.50	63.82
1812	AMEX	VUG	Tue, Apr 12, 2011	63.64	63.83	63.35	63.58
1811	AMEX	VUG	Mon, Apr 11, 2011	64.35	64.47	63.84	64.04
1810	AMEX	VUG	Fri, Apr 8, 2011	64.84	64.84	63.96	64.22
1809	AMEX	VUG	Thu, Apr 7, 2011	64.59	64.86	64.20	64.54
1808	AMEX	VUG	Wed, Apr 6, 2011	64.96	65.02	64.44	64.65
1807	AMEX	VUG	Tue, Apr 5, 2011	64.51	64.90	64.46	64.57
1806	AMEX	VUG	Mon, Apr 4, 2011	64.75	64.84	64.42	64.60
1805	AMEX	VUG	Fri, Apr 1, 2011	64.75	64.88	64.39	64.56
1804	AMEX	VUG	Thu, Mar 31, 2011	64.31	64.45	64.19	64.30
1803	AMEX	VUG	Wed, Mar 30, 2011	64.29	64.48	63.72	64.33
1802	AMEX	VUG	Tue, Mar 29, 2011	63.36	63.95	63.18	63.92
1801	AMEX	VUG	Mon, Mar 28, 2011	63.80	63.88	63.38	63.38
1800	AMEX	VUG	Fri, Mar 25, 2011	63.60	63.90	63.46	63.58
1799	AMEX	VUG	Thu, Mar 24, 2011	63.23	63.62	62.84	63.56
1798	AMEX	VUG	Wed, Mar 23, 2011	62.44	62.97	62.07	62.81
1797	AMEX	VUG	Tue, Mar 22, 2011	62.76	62.79	62.45	62.52
1796	AMEX	VUG	Mon, Mar 21, 2011	62.45	62.87	62.39	62.73
1795	AMEX	VUG	Fri, Mar 18, 2011	62.33	62.37	61.55	61.70
1794	AMEX	VUG	Thu, Mar 17, 2011	61.78	61.98	61.39	61.56
1793	AMEX	VUG	Wed, Mar 16, 2011	61.90	62.11	60.46	60.94
1792	AMEX	VUG	Tue, Mar 15, 2011	61.07	62.41	60.94	62.07
1791	AMEX	VUG	Mon, Mar 14, 2011	62.78	62.94	62.24	62.72
1790	AMEX	VUG	Fri, Mar 11, 2011	62.37	63.29	62.35	63.07
1789	AMEX	VUG	Thu, Mar 10, 2011	63.15	63.18	62.56	62.65
1788	AMEX	VUG	Wed, Mar 9, 2011	63.87	63.98	63.46	63.75
1787	AMEX	VUG	Tue, Mar 8, 2011	63.61	64.12	63.20	63.92
1786	AMEX	VUG	Mon, Mar 7, 2011	64.43	64.50	63.10	63.46
1785	AMEX	VUG	Fri, Mar 4, 2011	64.55	64.57	63.72	64.15
1784	AMEX	VUG	Thu, Mar 3, 2011	63.92	64.63	63.92	64.55
1783	AMEX	VUG	Wed, Mar 2, 2011	63.15	63.70	63.10	63.40
1782	AMEX	VUG	Tue, Mar 1, 2011	64.52	64.56	63.16	63.21
1781	AMEX	VUG	Mon, Feb 28, 2011	64.36	64.45	63.93	64.29
1780	AMEX	VUG	Fri, Feb 25, 2011	63.61	64.10	63.59	64.05
1779	AMEX	VUG	Thu, Feb 24, 2011	63.10	63.47	62.60	63.23
1778	AMEX	VUG	Wed, Feb 23, 2011	63.69	63.79	62.68	63.18
1777	AMEX	VUG	Tue, Feb 22, 2011	64.62	64.80	63.56	63.70
1776	AMEX	VUG	Fri, Feb 18, 2011	65.30	65.42	65.08	65.32
1775	AMEX	VUG	Thu, Feb 17, 2011	64.95	65.32	64.84	65.25
1774	AMEX	VUG	Wed, Feb 16, 2011	64.97	65.23	64.84	65.13
1773	AMEX	VUG	Tue, Feb 15, 2011	64.79	64.83	64.56	64.72
1772	AMEX	VUG	Mon, Feb 14, 2011	64.80	64.95	64.74	64.89
1771	AMEX	VUG	Fri, Feb 11, 2011	64.16	64.84	64.06	64.77
1770	AMEX	VUG	Thu, Feb 10, 2011	63.97	64.38	63.77	64.33
1769	AMEX	VUG	Wed, Feb 9, 2011	64.32	64.53	64.04	64.30
1768	AMEX	VUG	Tue, Feb 8, 2011	64.21	64.45	64.04	64.43
1767	AMEX	VUG	Mon, Feb 7, 2011	63.98	64.41	63.95	64.11
1766	AMEX	VUG	Fri, Feb 4, 2011	63.57	63.81	63.34	63.81
1765	AMEX	VUG	Thu, Feb 3, 2011	63.28	63.61	62.95	63.52
1764	AMEX	VUG	Wed, Feb 2, 2011	63.27	63.53	63.20	63.31
1763	AMEX	VUG	Tue, Feb 1, 2011	62.98	63.56	62.89	63.45
1762	AMEX	VUG	Mon, Jan 31, 2011	62.19	62.60	62.02	62.57
1761	AMEX	VUG	Fri, Jan 28, 2011	63.40	63.41	61.92	62.05
1760	AMEX	VUG	Thu, Jan 27, 2011	63.28	63.47	63.07	63.34
1759	AMEX	VUG	Wed, Jan 26, 2011	62.99	63.38	62.85	63.24
1758	AMEX	VUG	Tue, Jan 25, 2011	62.62	62.81	62.29	62.78
1757	AMEX	VUG	Mon, Jan 24, 2011	62.25	62.83	62.19	62.76
1756	AMEX	VUG	Fri, Jan 21, 2011	62.85	62.90	62.20	62.27
1755	AMEX	VUG	Thu, Jan 20, 2011	62.47	62.58	61.95	62.40
1754	AMEX	VUG	Wed, Jan 19, 2011	63.38	63.39	62.50	62.68
1753	AMEX	VUG	Tue, Jan 18, 2011	63.03	63.41	62.95	63.38
1752	AMEX	VUG	Fri, Jan 14, 2011	62.66	63.12	62.38	63.09
1751	AMEX	VUG	Thu, Jan 13, 2011	62.79	62.90	62.55	62.71
1750	AMEX	VUG	Wed, Jan 12, 2011	62.73	62.79	62.48	62.77
1749	AMEX	VUG	Tue, Jan 11, 2011	62.25	62.40	62.02	62.28
1748	AMEX	VUG	Mon, Jan 10, 2011	61.86	62.12	61.54	62.03
1747	AMEX	VUG	Fri, Jan 7, 2011	62.18	62.21	61.50	62.01
1746	AMEX	VUG	Thu, Jan 6, 2011	62.21	62.21	61.86	62.04
1745	AMEX	VUG	Wed, Jan 5, 2011	61.61	62.15	61.50	62.11
1744	AMEX	VUG	Tue, Jan 4, 2011	62.24	62.24	61.39	61.71
1743	AMEX	VUG	Mon, Jan 3, 2011	61.92	62.33	61.82	61.99
1742	AMEX	VUG	Fri, Dec 31, 2010	61.44	61.47	61.22	61.42
1741	AMEX	VUG	Thu, Dec 30, 2010	61.54	61.64	61.40	61.49
1740	AMEX	VUG	Wed, Dec 29, 2010	61.54	61.67	61.45	61.56
1739	AMEX	VUG	Tue, Dec 28, 2010	61.56	61.56	61.25	61.36
1738	AMEX	VUG	Mon, Dec 27, 2010	61.18	61.46	61.02	61.40
1737	AMEX	VUG	Thu, Dec 23, 2010	61.68	61.70	61.44	61.60
1736	AMEX	VUG	Wed, Dec 22, 2010	61.78	61.78	61.61	61.71
1735	AMEX	VUG	Tue, Dec 21, 2010	61.46	61.70	61.46	61.64
1734	AMEX	VUG	Mon, Dec 20, 2010	61.44	61.48	61.01	61.35
1733	AMEX	VUG	Fri, Dec 17, 2010	61.06	61.36	61.03	61.25
1732	AMEX	VUG	Thu, Dec 16, 2010	60.83	61.14	60.52	61.09
1731	AMEX	VUG	Wed, Dec 15, 2010	60.90	61.21	60.63	60.74
1730	AMEX	VUG	Tue, Dec 14, 2010	61.03	61.22	60.80	60.97
1729	AMEX	VUG	Mon, Dec 13, 2010	61.22	61.29	60.90	60.92
1728	AMEX	VUG	Fri, Dec 10, 2010	60.81	61.00	60.58	60.96
1727	AMEX	VUG	Thu, Dec 9, 2010	60.87	60.92	60.41	60.63
1726	AMEX	VUG	Wed, Dec 8, 2010	60.55	60.68	60.17	60.54
1725	AMEX	VUG	Tue, Dec 7, 2010	61.08	61.11	60.42	60.47
1724	AMEX	VUG	Mon, Dec 6, 2010	60.46	60.59	60.31	60.47
1723	AMEX	VUG	Fri, Dec 3, 2010	60.11	60.58	60.08	60.52
1722	AMEX	VUG	Thu, Dec 2, 2010	59.75	60.36	59.68	60.31
1721	AMEX	VUG	Wed, Dec 1, 2010	59.27	59.77	59.24	59.62
1720	AMEX	VUG	Tue, Nov 30, 2010	58.24	58.71	58.00	58.43
1719	AMEX	VUG	Mon, Nov 29, 2010	58.59	58.87	58.02	58.75
1718	AMEX	VUG	Fri, Nov 26, 2010	58.80	59.07	58.70	58.86
1717	AMEX	VUG	Wed, Nov 24, 2010	58.64	59.25	58.64	59.24
1716	AMEX	VUG	Tue, Nov 23, 2010	58.51	58.51	57.92	58.23
1715	AMEX	VUG	Mon, Nov 22, 2010	58.71	59.08	58.36	59.07
1714	AMEX	VUG	Fri, Nov 19, 2010	58.59	58.92	58.34	58.90
1713	AMEX	VUG	Thu, Nov 18, 2010	58.32	58.86	58.27	58.60
1712	AMEX	VUG	Wed, Nov 17, 2010	57.55	57.91	57.50	57.71
1711	AMEX	VUG	Tue, Nov 16, 2010	58.19	58.27	57.31	57.56
1710	AMEX	VUG	Mon, Nov 15, 2010	58.71	58.95	58.46	58.48
1709	AMEX	VUG	Fri, Nov 12, 2010	58.99	59.35	58.29	58.58
1708	AMEX	VUG	Thu, Nov 11, 2010	59.09	59.49	58.84	59.44
1707	AMEX	VUG	Wed, Nov 10, 2010	59.38	59.72	59.00	59.72
1706	AMEX	VUG	Tue, Nov 9, 2010	59.98	60.14	59.20	59.43
1705	AMEX	VUG	Mon, Nov 8, 2010	59.66	59.86	59.50	59.81
1704	AMEX	VUG	Fri, Nov 5, 2010	59.79	59.89	59.58	59.81
1703	AMEX	VUG	Thu, Nov 4, 2010	59.36	59.68	59.24	59.68
1702	AMEX	VUG	Wed, Nov 3, 2010	58.60	58.71	57.95	58.69
1701	AMEX	VUG	Tue, Nov 2, 2010	58.41	58.63	58.24	58.51
1700	AMEX	VUG	Mon, Nov 1, 2010	58.11	58.41	57.60	57.91
1699	AMEX	VUG	Fri, Oct 29, 2010	57.60	57.93	57.60	57.82
1698	AMEX	VUG	Thu, Oct 28, 2010	58.07	58.07	57.37	57.73
1697	AMEX	VUG	Wed, Oct 27, 2010	57.45	57.73	57.11	57.70
1696	AMEX	VUG	Tue, Oct 26, 2010	57.40	57.84	57.20	57.75
1695	AMEX	VUG	Mon, Oct 25, 2010	57.76	58.12	57.62	57.66
1694	AMEX	VUG	Fri, Oct 22, 2010	57.25	57.43	57.14	57.42
1693	AMEX	VUG	Thu, Oct 21, 2010	57.25	57.58	56.67	57.16
1692	AMEX	VUG	Wed, Oct 20, 2010	56.65	57.23	56.48	56.95
1691	AMEX	VUG	Tue, Oct 19, 2010	56.73	56.89	56.04	56.40
1690	AMEX	VUG	Mon, Oct 18, 2010	57.11	57.39	56.97	57.27
1689	AMEX	VUG	Fri, Oct 15, 2010	57.08	57.15	56.57	57.14
1688	AMEX	VUG	Thu, Oct 14, 2010	56.72	56.87	56.29	56.66
1687	AMEX	VUG	Wed, Oct 13, 2010	56.47	57.01	56.43	56.74
1686	AMEX	VUG	Tue, Oct 12, 2010	55.87	56.33	55.46	56.19
1685	AMEX	VUG	Mon, Oct 11, 2010	56.10	56.17	55.83	56.01
1684	AMEX	VUG	Fri, Oct 8, 2010	55.64	56.08	55.41	55.97
1683	AMEX	VUG	Thu, Oct 7, 2010	55.88	55.88	55.16	55.53
1682	AMEX	VUG	Wed, Oct 6, 2010	55.76	55.85	55.34	55.58
1681	AMEX	VUG	Tue, Oct 5, 2010	55.17	55.83	55.12	55.71
1680	AMEX	VUG	Mon, Oct 4, 2010	55.03	55.13	54.35	54.61
1679	AMEX	VUG	Fri, Oct 1, 2010	55.32	55.45	54.85	55.10
1678	AMEX	VUG	Thu, Sep 30, 2010	55.52	55.74	54.69	54.98
1677	AMEX	VUG	Wed, Sep 29, 2010	55.09	55.34	54.96	55.16
1676	AMEX	VUG	Tue, Sep 28, 2010	55.13	55.33	54.42	55.22
1675	AMEX	VUG	Mon, Sep 27, 2010	55.27	55.32	54.95	55.00
1674	AMEX	VUG	Fri, Sep 24, 2010	54.70	55.24	54.61	55.18
1673	AMEX	VUG	Thu, Sep 23, 2010	54.10	54.74	53.96	54.23
1672	AMEX	VUG	Wed, Sep 22, 2010	54.51	54.84	54.25	54.49
1671	AMEX	VUG	Tue, Sep 21, 2010	54.78	55.00	54.43	54.65
1670	AMEX	VUG	Mon, Sep 20, 2010	54.16	54.80	54.02	54.73
1669	AMEX	VUG	Fri, Sep 17, 2010	54.12	54.12	53.69	53.91
1668	AMEX	VUG	Thu, Sep 16, 2010	53.55	53.84	53.45	53.79
1667	AMEX	VUG	Wed, Sep 15, 2010	53.31	53.76	53.17	53.71
1666	AMEX	VUG	Tue, Sep 14, 2010	53.30	53.77	53.16	53.44
1665	AMEX	VUG	Mon, Sep 13, 2010	53.35	53.46	53.11	53.37
1664	AMEX	VUG	Fri, Sep 10, 2010	52.59	52.82	52.44	52.76
1663	AMEX	VUG	Thu, Sep 9, 2010	52.94	52.95	52.36	52.49
1662	AMEX	VUG	Wed, Sep 8, 2010	52.17	52.57	52.12	52.36
1661	AMEX	VUG	Tue, Sep 7, 2010	52.33	52.41	52.01	52.07
1660	AMEX	VUG	Fri, Sep 3, 2010	52.32	52.59	52.11	52.54
1659	AMEX	VUG	Thu, Sep 2, 2010	51.44	51.84	51.30	51.80
1658	AMEX	VUG	Wed, Sep 1, 2010	50.51	51.34	50.45	51.25
1657	AMEX	VUG	Tue, Aug 31, 2010	49.77	50.12	49.53	49.81
1656	AMEX	VUG	Mon, Aug 30, 2010	50.42	50.70	49.92	49.92
1655	AMEX	VUG	Fri, Aug 27, 2010	50.13	50.64	49.35	50.61
1654	AMEX	VUG	Thu, Aug 26, 2010	50.52	50.54	49.72	49.83
1653	AMEX	VUG	Wed, Aug 25, 2010	49.66	50.40	49.41	50.24
1652	AMEX	VUG	Tue, Aug 24, 2010	50.24	50.47	49.73	50.03
1651	AMEX	VUG	Mon, Aug 23, 2010	51.36	51.63	50.85	50.87
1650	AMEX	VUG	Fri, Aug 20, 2010	51.04	51.22	50.76	51.16
1649	AMEX	VUG	Thu, Aug 19, 2010	51.90	51.97	51.02	51.29
1648	AMEX	VUG	Wed, Aug 18, 2010	51.93	52.34	51.64	52.09
1647	AMEX	VUG	Tue, Aug 17, 2010	51.73	52.33	51.56	51.98
1646	AMEX	VUG	Mon, Aug 16, 2010	50.79	51.43	50.72	51.23
1645	AMEX	VUG	Fri, Aug 13, 2010	51.19	51.49	51.15	51.19
1644	AMEX	VUG	Thu, Aug 12, 2010	50.89	51.58	50.79	51.42
1643	AMEX	VUG	Wed, Aug 11, 2010	52.35	52.50	51.69	51.82
1642	AMEX	VUG	Tue, Aug 10, 2010	53.20	53.50	52.85	53.24
1641	AMEX	VUG	Mon, Aug 9, 2010	53.57	53.72	53.31	53.63
1640	AMEX	VUG	Fri, Aug 6, 2010	52.97	53.40	52.61	53.34
1639	AMEX	VUG	Thu, Aug 5, 2010	53.31	53.50	53.16	53.48
1638	AMEX	VUG	Wed, Aug 4, 2010	53.33	53.64	53.14	53.58
1637	AMEX	VUG	Tue, Aug 3, 2010	53.30	53.32	52.87	53.11
1636	AMEX	VUG	Mon, Aug 2, 2010	53.10	53.48	52.80	53.38
1635	AMEX	VUG	Fri, Jul 30, 2010	51.70	52.49	51.54	52.28
1634	AMEX	VUG	Thu, Jul 29, 2010	52.76	52.93	51.74	52.20
1633	AMEX	VUG	Wed, Jul 28, 2010	52.65	52.92	52.30	52.46
1632	AMEX	VUG	Tue, Jul 27, 2010	53.36	53.36	52.61	52.83
1631	AMEX	VUG	Mon, Jul 26, 2010	52.68	53.03	52.45	53.03
1630	AMEX	VUG	Fri, Jul 23, 2010	51.91	52.58	51.79	52.53
1629	AMEX	VUG	Thu, Jul 22, 2010	51.55	52.28	51.55	52.09
1628	AMEX	VUG	Wed, Jul 21, 2010	51.94	51.94	50.71	50.91
1627	AMEX	VUG	Tue, Jul 20, 2010	50.29	51.63	50.15	51.61
1626	AMEX	VUG	Mon, Jul 19, 2010	50.74	51.03	50.38	50.91
1625	AMEX	VUG	Fri, Jul 16, 2010	51.72	51.73	50.49	50.57
1624	AMEX	VUG	Thu, Jul 15, 2010	51.93	52.09	51.25	51.98
1623	AMEX	VUG	Wed, Jul 14, 2010	51.71	52.17	51.60	51.95
1622	AMEX	VUG	Tue, Jul 13, 2010	51.55	52.00	51.39	51.81
1621	AMEX	VUG	Mon, Jul 12, 2010	50.91	51.25	50.69	51.02
1620	AMEX	VUG	Fri, Jul 9, 2010	50.65	50.97	50.53	50.97
1619	AMEX	VUG	Thu, Jul 8, 2010	50.60	50.66	50.06	50.61
1618	AMEX	VUG	Wed, Jul 7, 2010	48.63	50.18	48.63	50.13
1617	AMEX	VUG	Tue, Jul 6, 2010	49.00	49.42	48.19	48.58
1616	AMEX	VUG	Fri, Jul 2, 2010	48.70	48.85	48.11	48.42
1615	AMEX	VUG	Thu, Jul 1, 2010	48.63	48.84	47.76	48.60
1614	AMEX	VUG	Wed, Jun 30, 2010	49.08	49.54	48.55	48.64
1613	AMEX	VUG	Tue, Jun 29, 2010	50.16	50.21	48.84	49.15
1612	AMEX	VUG	Mon, Jun 28, 2010	51.19	51.33	50.71	50.90
1611	AMEX	VUG	Fri, Jun 25, 2010	51.12	51.39	50.63	51.10
1610	AMEX	VUG	Thu, Jun 24, 2010	51.58	51.67	50.82	50.94
1609	AMEX	VUG	Wed, Jun 23, 2010	52.19	52.38	51.56	51.98
1608	AMEX	VUG	Tue, Jun 22, 2010	52.97	53.25	52.02	52.08
1607	AMEX	VUG	Mon, Jun 21, 2010	53.86	53.86	52.69	52.97
1606	AMEX	VUG	Fri, Jun 18, 2010	53.30	53.41	53.02	53.16
1605	AMEX	VUG	Thu, Jun 17, 2010	53.28	53.29	52.68	53.12
1604	AMEX	VUG	Wed, Jun 16, 2010	52.86	53.32	52.71	53.06
1603	AMEX	VUG	Tue, Jun 15, 2010	52.28	53.13	52.08	53.07
1602	AMEX	VUG	Mon, Jun 14, 2010	52.40	52.64	51.80	51.89
1601	AMEX	VUG	Fri, Jun 11, 2010	51.18	51.92	51.06	51.89
1600	AMEX	VUG	Thu, Jun 10, 2010	50.82	51.58	50.82	51.54
1599	AMEX	VUG	Wed, Jun 9, 2010	50.49	51.19	49.87	50.07
1598	AMEX	VUG	Tue, Jun 8, 2010	50.06	50.39	49.49	50.30
1597	AMEX	VUG	Mon, Jun 7, 2010	50.83	51.10	49.95	49.99
1596	AMEX	VUG	Fri, Jun 4, 2010	51.60	52.03	50.56	50.79
1595	AMEX	VUG	Thu, Jun 3, 2010	52.47	52.68	51.99	52.57
1594	AMEX	VUG	Wed, Jun 2, 2010	51.01	52.24	50.92	52.22
1593	AMEX	VUG	Tue, Jun 1, 2010	51.32	51.98	50.81	50.87
1592	AMEX	VUG	Fri, May 28, 2010	52.26	52.33	51.43	51.73
1591	AMEX	VUG	Thu, May 27, 2010	51.68	52.36	51.54	52.33
1590	AMEX	VUG	Wed, May 26, 2010	51.36	51.94	50.60	50.71
1589	AMEX	VUG	Tue, May 25, 2010	49.72	51.05	49.40	51.03
1588	AMEX	VUG	Mon, May 24, 2010	51.30	51.73	50.99	51.03
1587	AMEX	VUG	Fri, May 21, 2010	50.03	51.72	49.81	51.46
1586	AMEX	VUG	Thu, May 20, 2010	51.75	51.90	50.80	50.85
1585	AMEX	VUG	Wed, May 19, 2010	52.88	53.37	52.14	52.75
1584	AMEX	VUG	Tue, May 18, 2010	54.33	54.46	53.00	53.15
1583	AMEX	VUG	Mon, May 17, 2010	53.94	54.10	52.85	53.82
1582	AMEX	VUG	Fri, May 14, 2010	54.51	54.51	53.33	53.84
1581	AMEX	VUG	Thu, May 13, 2010	55.46	55.80	54.84	54.88
1580	AMEX	VUG	Wed, May 12, 2010	54.77	55.65	54.77	55.57
1579	AMEX	VUG	Tue, May 11, 2010	54.36	55.35	54.20	54.66
1578	AMEX	VUG	Mon, May 10, 2010	54.47	54.95	54.27	54.80
1577	AMEX	VUG	Fri, May 7, 2010	53.28	53.72	51.53	52.41
1576	AMEX	VUG	Thu, May 6, 2010	55.02	56.11	0.14	53.50
1575	AMEX	VUG	Wed, May 5, 2010	55.16	55.71	54.87	55.20
1574	AMEX	VUG	Tue, May 4, 2010	56.41	56.42	55.35	55.64
1573	AMEX	VUG	Mon, May 3, 2010	56.64	57.20	56.54	57.08
1572	AMEX	VUG	Fri, Apr 30, 2010	57.37	57.45	56.36	56.39
1571	AMEX	VUG	Thu, Apr 29, 2010	57.05	57.50	57.02	57.42
1570	AMEX	VUG	Wed, Apr 28, 2010	56.72	56.86	56.22	56.73
1569	AMEX	VUG	Tue, Apr 27, 2010	57.56	57.74	56.39	56.52
1568	AMEX	VUG	Mon, Apr 26, 2010	58.01	58.16	57.73	57.81
1567	AMEX	VUG	Fri, Apr 23, 2010	57.57	57.98	57.44	57.93
1566	AMEX	VUG	Thu, Apr 22, 2010	56.91	57.64	56.55	57.54
1565	AMEX	VUG	Wed, Apr 21, 2010	57.47	57.56	57.09	57.36
1564	AMEX	VUG	Tue, Apr 20, 2010	57.23	57.45	57.02	57.36
1563	AMEX	VUG	Mon, Apr 19, 2010	56.64	56.99	56.31	56.94
1562	AMEX	VUG	Fri, Apr 16, 2010	57.42	57.50	56.47	56.83
1561	AMEX	VUG	Thu, Apr 15, 2010	57.42	57.68	57.37	57.61
1560	AMEX	VUG	Wed, Apr 14, 2010	57.03	57.48	57.01	57.46
1559	AMEX	VUG	Tue, Apr 13, 2010	56.70	56.93	56.43	56.86
1558	AMEX	VUG	Mon, Apr 12, 2010	56.79	56.90	56.68	56.80
1557	AMEX	VUG	Fri, Apr 9, 2010	56.45	56.71	56.32	56.68
1556	AMEX	VUG	Thu, Apr 8, 2010	55.96	56.42	55.79	56.36
1555	AMEX	VUG	Wed, Apr 7, 2010	56.34	56.48	55.91	56.19
1554	AMEX	VUG	Tue, Apr 6, 2010	56.15	56.57	56.09	56.41
1553	AMEX	VUG	Mon, Apr 5, 2010	56.08	56.42	55.91	56.36
1552	AMEX	VUG	Thu, Apr 1, 2010	55.92	56.14	55.50	55.86
1551	AMEX	VUG	Wed, Mar 31, 2010	55.63	55.81	55.45	55.55
1550	AMEX	VUG	Tue, Mar 30, 2010	55.74	55.96	55.51	55.82
1549	AMEX	VUG	Mon, Mar 29, 2010	55.63	55.81	55.56	55.66
1548	AMEX	VUG	Fri, Mar 26, 2010	55.52	55.69	55.11	55.40
1547	AMEX	VUG	Thu, Mar 25, 2010	55.81	56.06	55.33	55.40
1546	AMEX	VUG	Wed, Mar 24, 2010	55.74	55.83	55.53	55.64
1545	AMEX	VUG	Tue, Mar 23, 2010	55.69	56.01	55.46	56.01
1544	AMEX	VUG	Mon, Mar 22, 2010	54.98	55.73	54.85	55.62
1543	AMEX	VUG	Fri, Mar 19, 2010	55.70	55.70	54.98	55.15
1542	AMEX	VUG	Thu, Mar 18, 2010	55.52	55.66	55.38	55.57
1541	AMEX	VUG	Wed, Mar 17, 2010	55.48	55.80	55.46	55.60
1540	AMEX	VUG	Tue, Mar 16, 2010	55.16	55.37	54.97	55.30
1539	AMEX	VUG	Mon, Mar 15, 2010	54.92	55.02	54.56	54.97
1538	AMEX	VUG	Fri, Mar 12, 2010	55.09	55.16	54.77	54.95
1537	AMEX	VUG	Thu, Mar 11, 2010	54.50	54.90	54.41	54.90
1536	AMEX	VUG	Wed, Mar 10, 2010	54.50	54.79	54.43	54.68
1535	AMEX	VUG	Tue, Mar 9, 2010	54.20	54.70	54.16	54.42
1534	AMEX	VUG	Mon, Mar 8, 2010	54.27	54.42	54.23	54.34
1533	AMEX	VUG	Fri, Mar 5, 2010	54.00	54.35	53.85	54.29
1532	AMEX	VUG	Thu, Mar 4, 2010	53.57	53.66	53.28	53.61
1531	AMEX	VUG	Wed, Mar 3, 2010	53.47	53.85	53.35	53.44
1530	AMEX	VUG	Tue, Mar 2, 2010	53.45	53.61	53.26	53.35
1529	AMEX	VUG	Mon, Mar 1, 2010	52.77	53.25	52.75	53.21
1528	AMEX	VUG	Fri, Feb 26, 2010	52.53	52.68	52.22	52.58
1527	AMEX	VUG	Thu, Feb 25, 2010	51.85	52.55	51.63	52.49
1526	AMEX	VUG	Wed, Feb 24, 2010	52.19	52.61	52.16	52.53
1525	AMEX	VUG	Tue, Feb 23, 2010	52.62	52.68	51.91	52.03
1524	AMEX	VUG	Mon, Feb 22, 2010	53.00	53.00	52.60	52.75
1523	AMEX	VUG	Fri, Feb 19, 2010	52.67	53.00	52.49	52.82
1522	AMEX	VUG	Thu, Feb 18, 2010	52.43	52.86	52.37	52.77
1521	AMEX	VUG	Wed, Feb 17, 2010	52.33	52.49	52.18	52.49
1520	AMEX	VUG	Tue, Feb 16, 2010	51.71	52.17	51.57	52.11
1519	AMEX	VUG	Fri, Feb 12, 2010	50.87	51.36	50.65	51.36
1518	AMEX	VUG	Thu, Feb 11, 2010	50.62	51.39	50.34	51.32
1517	AMEX	VUG	Wed, Feb 10, 2010	50.77	50.93	50.26	50.64
1516	AMEX	VUG	Tue, Feb 9, 2010	50.65	51.24	50.40	50.80
1515	AMEX	VUG	Mon, Feb 8, 2010	50.37	50.76	50.11	50.13
1514	AMEX	VUG	Fri, Feb 5, 2010	50.22	50.48	49.45	50.39
1513	AMEX	VUG	Thu, Feb 4, 2010	51.50	51.50	50.22	50.22
1512	AMEX	VUG	Wed, Feb 3, 2010	51.74	52.00	51.65	51.86
1511	AMEX	VUG	Tue, Feb 2, 2010	51.57	52.04	51.28	51.93
1510	AMEX	VUG	Mon, Feb 1, 2010	50.88	51.44	50.86	51.41
1509	AMEX	VUG	Fri, Jan 29, 2010	51.62	51.89	50.49	50.62
1508	AMEX	VUG	Thu, Jan 28, 2010	52.26	52.30	51.05	51.36
1507	AMEX	VUG	Wed, Jan 27, 2010	51.84	52.28	51.50	52.20
1506	AMEX	VUG	Tue, Jan 26, 2010	51.96	52.47	51.70	51.96
1505	AMEX	VUG	Mon, Jan 25, 2010	52.17	52.31	51.90	52.04
1504	AMEX	VUG	Fri, Jan 22, 2010	52.96	53.07	51.75	51.79
1503	AMEX	VUG	Thu, Jan 21, 2010	54.06	54.21	53.04	53.14
1502	AMEX	VUG	Wed, Jan 20, 2010	54.23	54.23	53.49	53.97
1501	AMEX	VUG	Tue, Jan 19, 2010	53.98	54.63	53.93	54.62
1500	AMEX	VUG	Fri, Jan 15, 2010	54.43	54.58	53.77	53.93
1499	AMEX	VUG	Thu, Jan 14, 2010	54.29	54.62	54.27	54.52
1498	AMEX	VUG	Wed, Jan 13, 2010	54.11	54.54	53.74	54.42
1497	AMEX	VUG	Tue, Jan 12, 2010	54.09	54.18	53.67	53.92
1496	AMEX	VUG	Mon, Jan 11, 2010	54.77	54.77	54.20	54.47
1495	AMEX	VUG	Fri, Jan 8, 2010	53.99	54.52	53.92	54.52
1494	AMEX	VUG	Thu, Jan 7, 2010	53.93	54.20	53.78	54.19
1493	AMEX	VUG	Wed, Jan 6, 2010	54.06	54.22	53.95	54.11
1492	AMEX	VUG	Tue, Jan 5, 2010	53.92	54.11	53.72	54.09
1491	AMEX	VUG	Mon, Jan 4, 2010	53.52	53.95	53.51	53.95
1490	AMEX	VUG	Thu, Dec 31, 2009	53.69	53.75	53.06	53.06
1489	AMEX	VUG	Wed, Dec 30, 2009	53.50	53.68	53.42	53.64
1488	AMEX	VUG	Tue, Dec 29, 2009	53.88	53.88	53.61	53.63
1487	AMEX	VUG	Mon, Dec 28, 2009	53.83	53.84	53.51	53.74
1486	AMEX	VUG	Thu, Dec 24, 2009	53.50	53.64	53.40	53.62
1485	AMEX	VUG	Wed, Dec 23, 2009	53.10	53.38	52.99	53.36
1484	AMEX	VUG	Tue, Dec 22, 2009	52.83	53.10	52.79	53.04
1483	AMEX	VUG	Mon, Dec 21, 2009	52.67	53.05	52.56	52.91
1482	AMEX	VUG	Fri, Dec 18, 2009	52.28	52.38	51.91	52.36
1481	AMEX	VUG	Thu, Dec 17, 2009	52.30	52.34	51.88	51.98
1480	AMEX	VUG	Wed, Dec 16, 2009	52.72	52.88	52.49	52.57
1479	AMEX	VUG	Tue, Dec 15, 2009	52.41	52.75	52.34	52.46
1478	AMEX	VUG	Mon, Dec 14, 2009	52.57	52.67	52.35	52.67
1477	AMEX	VUG	Fri, Dec 11, 2009	52.26	52.35	51.96	52.15
1476	AMEX	VUG	Thu, Dec 10, 2009	51.98	52.19	51.89	52.03
1475	AMEX	VUG	Wed, Dec 9, 2009	51.42	51.71	51.08	51.69
1474	AMEX	VUG	Tue, Dec 8, 2009	51.68	51.73	51.20	51.44
1473	AMEX	VUG	Mon, Dec 7, 2009	52.12	52.26	51.79	51.93
1472	AMEX	VUG	Fri, Dec 4, 2009	52.50	52.75	51.54	52.07
1471	AMEX	VUG	Thu, Dec 3, 2009	52.36	52.55	51.80	51.85
1470	AMEX	VUG	Wed, Dec 2, 2009	52.28	52.59	52.11	52.19
1469	AMEX	VUG	Tue, Dec 1, 2009	51.84	52.42	51.84	52.22
1468	AMEX	VUG	Mon, Nov 30, 2009	51.48	51.63	51.12	51.53
1467	AMEX	VUG	Fri, Nov 27, 2009	50.90	51.78	50.73	51.47
1466	AMEX	VUG	Wed, Nov 25, 2009	52.12	52.28	52.00	52.25
1465	AMEX	VUG	Tue, Nov 24, 2009	52.09	52.09	51.63	52.02
1464	AMEX	VUG	Mon, Nov 23, 2009	51.93	52.31	51.86	52.00
1463	AMEX	VUG	Fri, Nov 20, 2009	51.33	51.50	51.16	51.40
1462	AMEX	VUG	Thu, Nov 19, 2009	51.91	51.91	51.21	51.58
1461	AMEX	VUG	Wed, Nov 18, 2009	52.26	52.37	51.92	52.21
1460	AMEX	VUG	Tue, Nov 17, 2009	52.20	52.36	51.94	52.35
1459	AMEX	VUG	Mon, Nov 16, 2009	51.92	52.44	51.87	52.31
1458	AMEX	VUG	Fri, Nov 13, 2009	51.44	51.76	51.18	51.62
1457	AMEX	VUG	Thu, Nov 12, 2009	51.68	51.90	51.19	51.27
1456	AMEX	VUG	Wed, Nov 11, 2009	51.80	52.02	51.51	51.77
1455	AMEX	VUG	Tue, Nov 10, 2009	51.38	51.63	51.22	51.49
1454	AMEX	VUG	Mon, Nov 9, 2009	50.78	51.47	50.72	51.47
1453	AMEX	VUG	Fri, Nov 6, 2009	50.04	50.50	49.91	50.41
1452	AMEX	VUG	Thu, Nov 5, 2009	49.67	50.23	49.56	50.22
1451	AMEX	VUG	Wed, Nov 4, 2009	49.48	49.89	49.27	49.30
1450	AMEX	VUG	Tue, Nov 3, 2009	48.74	49.13	48.64	49.12
1449	AMEX	VUG	Mon, Nov 2, 2009	48.77	49.40	48.44	49.00
1448	AMEX	VUG	Fri, Oct 30, 2009	49.77	49.85	48.56	48.63
1447	AMEX	VUG	Thu, Oct 29, 2009	49.31	49.92	49.24	49.84
1446	AMEX	VUG	Wed, Oct 28, 2009	49.73	49.87	48.91	48.92
1445	AMEX	VUG	Tue, Oct 27, 2009	50.21	50.42	49.74	49.84
1444	AMEX	VUG	Mon, Oct 26, 2009	50.65	51.22	50.09	50.16
1443	AMEX	VUG	Fri, Oct 23, 2009	51.33	51.35	50.44	50.61
1442	AMEX	VUG	Thu, Oct 22, 2009	50.56	51.16	50.24	51.01
1441	AMEX	VUG	Wed, Oct 21, 2009	51.00	51.54	50.64	50.64
1440	AMEX	VUG	Tue, Oct 20, 2009	51.33	51.35	50.75	51.02
1439	AMEX	VUG	Mon, Oct 19, 2009	50.91	51.37	50.76	51.32
1438	AMEX	VUG	Fri, Oct 16, 2009	50.72	50.97	50.51	50.85
1437	AMEX	VUG	Thu, Oct 15, 2009	50.68	51.09	50.63	51.00
1436	AMEX	VUG	Wed, Oct 14, 2009	50.68	50.92	50.47	50.85
1435	AMEX	VUG	Tue, Oct 13, 2009	50.10	50.27	49.88	50.18
1434	AMEX	VUG	Mon, Oct 12, 2009	50.29	50.48	49.98	50.19
1433	AMEX	VUG	Fri, Oct 9, 2009	49.70	50.08	49.67	50.05
1432	AMEX	VUG	Thu, Oct 8, 2009	49.59	49.99	49.49	49.75
1431	AMEX	VUG	Wed, Oct 7, 2009	49.14	49.33	49.04	49.31
1430	AMEX	VUG	Tue, Oct 6, 2009	48.80	49.38	48.77	49.21
1429	AMEX	VUG	Mon, Oct 5, 2009	48.13	48.65	47.96	48.47
1428	AMEX	VUG	Fri, Oct 2, 2009	47.75	48.24	47.72	48.04
1427	AMEX	VUG	Thu, Oct 1, 2009	49.17	49.17	48.10	48.11
1426	AMEX	VUG	Wed, Sep 30, 2009	49.52	49.64	48.71	49.28
1425	AMEX	VUG	Tue, Sep 29, 2009	49.53	49.76	49.25	49.39
1424	AMEX	VUG	Mon, Sep 28, 2009	48.94	49.66	48.88	49.42
1423	AMEX	VUG	Fri, Sep 25, 2009	48.81	49.07	48.55	48.66
1422	AMEX	VUG	Thu, Sep 24, 2009	49.53	49.58	48.76	48.98
1421	AMEX	VUG	Wed, Sep 23, 2009	50.08	50.31	49.46	49.51
1420	AMEX	VUG	Tue, Sep 22, 2009	50.00	50.05	49.72	49.92
1419	AMEX	VUG	Mon, Sep 21, 2009	49.47	49.82	49.33	49.75
1418	AMEX	VUG	Fri, Sep 18, 2009	49.95	49.95	49.60	49.76
1417	AMEX	VUG	Thu, Sep 17, 2009	49.70	50.00	49.48	49.69
1416	AMEX	VUG	Wed, Sep 16, 2009	49.29	49.75	49.11	49.74
1415	AMEX	VUG	Tue, Sep 15, 2009	49.08	49.23	48.72	49.11
1414	AMEX	VUG	Mon, Sep 14, 2009	48.49	49.00	48.45	48.96
1413	AMEX	VUG	Fri, Sep 11, 2009	48.84	48.97	48.54	48.82
1412	AMEX	VUG	Thu, Sep 10, 2009	48.28	48.77	48.15	48.76
1411	AMEX	VUG	Wed, Sep 9, 2009	48.01	48.40	47.80	48.23
1410	AMEX	VUG	Tue, Sep 8, 2009	47.93	47.96	47.67	47.94
1409	AMEX	VUG	Fri, Sep 4, 2009	46.86	47.55	46.82	47.54
1408	AMEX	VUG	Thu, Sep 3, 2009	46.81	46.90	46.35	46.86
1407	AMEX	VUG	Wed, Sep 2, 2009	46.42	46.72	46.34	46.52
1406	AMEX	VUG	Tue, Sep 1, 2009	47.19	47.78	46.46	46.56
1405	AMEX	VUG	Mon, Aug 31, 2009	47.34	47.42	47.06	47.37
1404	AMEX	VUG	Fri, Aug 28, 2009	48.20	48.27	47.47	47.72
1403	AMEX	VUG	Thu, Aug 27, 2009	47.70	47.88	47.10	47.82
1402	AMEX	VUG	Wed, Aug 26, 2009	47.58	47.89	47.45	47.70
1401	AMEX	VUG	Tue, Aug 25, 2009	47.80	48.09	47.55	47.63
1400	AMEX	VUG	Mon, Aug 24, 2009	47.82	47.99	47.46	47.60
1399	AMEX	VUG	Fri, Aug 21, 2009	47.27	47.72	47.12	47.63
1398	AMEX	VUG	Thu, Aug 20, 2009	46.56	47.04	46.45	46.95
1397	AMEX	VUG	Wed, Aug 19, 2009	45.74	46.61	45.72	46.50
1396	AMEX	VUG	Tue, Aug 18, 2009	45.76	46.25	45.74	46.12
1395	AMEX	VUG	Mon, Aug 17, 2009	46.04	46.06	45.64	45.74
1394	AMEX	VUG	Fri, Aug 14, 2009	47.22	47.22	46.41	46.78
1393	AMEX	VUG	Thu, Aug 13, 2009	47.08	47.22	46.65	47.20
1392	AMEX	VUG	Wed, Aug 12, 2009	46.35	47.26	46.35	46.87
1391	AMEX	VUG	Tue, Aug 11, 2009	46.59	46.74	46.32	46.40
1390	AMEX	VUG	Mon, Aug 10, 2009	46.81	46.92	46.53	46.82
1389	AMEX	VUG	Fri, Aug 7, 2009	46.82	47.21	46.57	46.96
1388	AMEX	VUG	Thu, Aug 6, 2009	46.95	46.95	46.25	46.42
1387	AMEX	VUG	Wed, Aug 5, 2009	47.17	47.17	46.52	46.75
1386	AMEX	VUG	Tue, Aug 4, 2009	47.04	47.24	46.87	47.09
1385	AMEX	VUG	Mon, Aug 3, 2009	46.92	47.17	46.60	47.10
1384	AMEX	VUG	Fri, Jul 31, 2009	46.41	46.79	46.34	46.45
1383	AMEX	VUG	Thu, Jul 30, 2009	46.64	47.02	46.42	46.46
1382	AMEX	VUG	Wed, Jul 29, 2009	46.03	46.16	45.77	46.11
1381	AMEX	VUG	Tue, Jul 28, 2009	46.04	46.30	45.71	46.24
1380	AMEX	VUG	Mon, Jul 27, 2009	46.21	46.35	45.84	46.23
1379	AMEX	VUG	Fri, Jul 24, 2009	45.89	46.35	45.67	46.31
1378	AMEX	VUG	Thu, Jul 23, 2009	45.35	46.43	45.30	46.23
1377	AMEX	VUG	Wed, Jul 22, 2009	45.13	45.56	45.10	45.32
1376	AMEX	VUG	Tue, Jul 21, 2009	45.41	45.44	44.72	45.26
1375	AMEX	VUG	Mon, Jul 20, 2009	44.92	45.14	44.63	45.10
1374	AMEX	VUG	Fri, Jul 17, 2009	44.49	44.67	44.30	44.67
1373	AMEX	VUG	Thu, Jul 16, 2009	43.90	44.61	43.82	44.49
1372	AMEX	VUG	Wed, Jul 15, 2009	43.33	44.01	43.28	44.00
1371	AMEX	VUG	Tue, Jul 14, 2009	42.66	42.82	42.37	42.81
1370	AMEX	VUG	Mon, Jul 13, 2009	41.87	42.58	41.42	42.57
1369	AMEX	VUG	Fri, Jul 10, 2009	41.64	42.05	41.50	41.76
1368	AMEX	VUG	Thu, Jul 9, 2009	42.00	42.07	41.66	41.79
1367	AMEX	VUG	Wed, Jul 8, 2009	41.75	41.90	41.25	41.74
1366	AMEX	VUG	Tue, Jul 7, 2009	42.37	42.42	41.53	41.56
1365	AMEX	VUG	Mon, Jul 6, 2009	42.10	42.44	41.94	42.40
1364	AMEX	VUG	Thu, Jul 2, 2009	43.04	43.04	42.41	42.45
1363	AMEX	VUG	Wed, Jul 1, 2009	43.60	43.90	43.44	43.48
1362	AMEX	VUG	Tue, Jun 30, 2009	43.68	43.83	43.10	43.36
1361	AMEX	VUG	Mon, Jun 29, 2009	43.48	43.74	43.21	43.65
1360	AMEX	VUG	Fri, Jun 26, 2009	43.29	43.49	43.14	43.28
1359	AMEX	VUG	Thu, Jun 25, 2009	42.34	43.46	42.24	43.38
1358	AMEX	VUG	Wed, Jun 24, 2009	42.43	42.84	42.25	42.48
1357	AMEX	VUG	Tue, Jun 23, 2009	42.30	42.38	41.98	42.20
1356	AMEX	VUG	Mon, Jun 22, 2009	43.03	43.06	42.20	42.24
1355	AMEX	VUG	Fri, Jun 19, 2009	43.51	43.72	43.20	43.36
1354	AMEX	VUG	Thu, Jun 18, 2009	43.10	43.42	42.83	43.18
1353	AMEX	VUG	Wed, Jun 17, 2009	42.78	43.35	42.61	42.99
1352	AMEX	VUG	Tue, Jun 16, 2009	43.54	43.59	42.72	42.82
1351	AMEX	VUG	Mon, Jun 15, 2009	43.89	43.89	43.13	43.40
1350	AMEX	VUG	Fri, Jun 12, 2009	44.09	44.29	43.77	44.29
1349	AMEX	VUG	Thu, Jun 11, 2009	44.27	44.80	44.24	44.33
1348	AMEX	VUG	Wed, Jun 10, 2009	44.68	44.68	43.61	44.18
1347	AMEX	VUG	Tue, Jun 9, 2009	44.13	44.52	44.01	44.26
1346	AMEX	VUG	Mon, Jun 8, 2009	43.92	44.32	43.41	44.02
1345	AMEX	VUG	Fri, Jun 5, 2009	44.41	44.58	43.79	44.16
1344	AMEX	VUG	Thu, Jun 4, 2009	44.00	44.16	43.64	44.09
1343	AMEX	VUG	Wed, Jun 3, 2009	43.96	43.98	43.39	43.87
1342	AMEX	VUG	Tue, Jun 2, 2009	44.04	44.52	43.92	44.26
1341	AMEX	VUG	Mon, Jun 1, 2009	43.49	44.29	43.35	44.15
1340	AMEX	VUG	Fri, May 29, 2009	42.49	42.99	42.26	42.98
1339	AMEX	VUG	Thu, May 28, 2009	42.07	42.48	41.53	42.32
1338	AMEX	VUG	Wed, May 27, 2009	42.44	42.67	41.77	41.80
1337	AMEX	VUG	Tue, May 26, 2009	41.10	42.54	40.97	42.43
1336	AMEX	VUG	Fri, May 22, 2009	41.51	41.78	41.13	41.36
1335	AMEX	VUG	Thu, May 21, 2009	41.67	41.76	40.98	41.41
1334	AMEX	VUG	Wed, May 20, 2009	42.48	42.94	42.01	42.10
1333	AMEX	VUG	Tue, May 19, 2009	42.08	42.48	41.91	42.15
1332	AMEX	VUG	Mon, May 18, 2009	41.41	42.13	41.19	42.12
1331	AMEX	VUG	Fri, May 15, 2009	41.16	41.60	40.87	41.05
1330	AMEX	VUG	Thu, May 14, 2009	41.06	41.55	40.96	41.23
1329	AMEX	VUG	Wed, May 13, 2009	41.33	41.46	40.84	40.98
1328	AMEX	VUG	Tue, May 12, 2009	42.21	42.25	41.45	41.91
1327	AMEX	VUG	Mon, May 11, 2009	41.91	42.25	41.59	41.95
1326	AMEX	VUG	Fri, May 8, 2009	42.31	42.55	41.83	42.34
1325	AMEX	VUG	Thu, May 7, 2009	42.76	42.77	41.53	41.77
1324	AMEX	VUG	Wed, May 6, 2009	42.68	42.68	41.91	42.33
1323	AMEX	VUG	Tue, May 5, 2009	42.21	42.28	41.87	42.23
1322	AMEX	VUG	Mon, May 4, 2009	41.45	42.25	41.41	42.25
1321	AMEX	VUG	Fri, May 1, 2009	41.18	41.37	40.69	41.25
1320	AMEX	VUG	Thu, Apr 30, 2009	41.57	41.89	40.84	41.08
1319	AMEX	VUG	Wed, Apr 29, 2009	40.65	41.52	40.56	41.04
1318	AMEX	VUG	Tue, Apr 28, 2009	39.99	40.63	39.86	40.20
1317	AMEX	VUG	Mon, Apr 27, 2009	40.18	40.83	40.07	40.33
1316	AMEX	VUG	Fri, Apr 24, 2009	40.24	40.81	40.02	40.49
1315	AMEX	VUG	Thu, Apr 23, 2009	39.74	39.90	39.18	39.84
1314	AMEX	VUG	Wed, Apr 22, 2009	39.49	40.39	39.38	39.64
1313	AMEX	VUG	Tue, Apr 21, 2009	38.97	39.78	38.97	39.71
1312	AMEX	VUG	Mon, Apr 20, 2009	39.88	39.89	39.11	39.21
1311	AMEX	VUG	Fri, Apr 17, 2009	40.61	40.67	40.10	40.46
1310	AMEX	VUG	Thu, Apr 16, 2009	39.84	40.53	39.55	40.35
1309	AMEX	VUG	Wed, Apr 15, 2009	39.20	39.59	39.01	39.57
1308	AMEX	VUG	Tue, Apr 14, 2009	39.58	39.89	39.28	39.36
1307	AMEX	VUG	Mon, Apr 13, 2009	39.86	40.16	39.45	39.92
1306	AMEX	VUG	Thu, Apr 9, 2009	39.71	40.10	39.50	39.95
1305	AMEX	VUG	Wed, Apr 8, 2009	38.59	39.04	38.36	38.88
1304	AMEX	VUG	Tue, Apr 7, 2009	38.71	38.76	38.22	38.28
1303	AMEX	VUG	Mon, Apr 6, 2009	39.16	39.26	38.59	39.15
1302	AMEX	VUG	Fri, Apr 3, 2009	39.31	39.52	38.90	39.52
1301	AMEX	VUG	Thu, Apr 2, 2009	38.84	39.75	38.72	39.17
1300	AMEX	VUG	Wed, Apr 1, 2009	37.17	38.14	36.96	38.00
1299	AMEX	VUG	Tue, Mar 31, 2009	37.66	38.27	37.36	37.36
1298	AMEX	VUG	Mon, Mar 30, 2009	37.47	37.57	36.82	37.28
1297	AMEX	VUG	Fri, Mar 27, 2009	38.60	38.66	38.14	38.26
1296	AMEX	VUG	Thu, Mar 26, 2009	38.36	39.03	38.27	39.00
1295	AMEX	VUG	Wed, Mar 25, 2009	38.10	38.58	37.07	37.98
1294	AMEX	VUG	Tue, Mar 24, 2009	38.32	38.53	37.90	37.98
1293	AMEX	VUG	Mon, Mar 23, 2009	37.21	38.55	36.98	38.50
1292	AMEX	VUG	Fri, Mar 20, 2009	37.12	37.27	36.20	36.39
1291	AMEX	VUG	Thu, Mar 19, 2009	37.57	37.63	36.79	36.86
1290	AMEX	VUG	Wed, Mar 18, 2009	36.53	37.60	36.15	37.06
1289	AMEX	VUG	Tue, Mar 17, 2009	35.72	36.66	35.52	36.66
1288	AMEX	VUG	Mon, Mar 16, 2009	36.21	36.44	35.55	35.57
1287	AMEX	VUG	Fri, Mar 13, 2009	35.89	35.89	35.28	35.85
1286	AMEX	VUG	Thu, Mar 12, 2009	34.49	35.70	34.13	35.63
1285	AMEX	VUG	Wed, Mar 11, 2009	34.55	34.85	34.18	34.43
1284	AMEX	VUG	Tue, Mar 10, 2009	32.96	34.22	32.96	34.19
1283	AMEX	VUG	Mon, Mar 9, 2009	32.65	33.41	32.35	32.47
1282	AMEX	VUG	Fri, Mar 6, 2009	33.23	33.61	32.21	32.89
1281	AMEX	VUG	Thu, Mar 5, 2009	33.66	33.94	32.81	32.99
1280	AMEX	VUG	Wed, Mar 4, 2009	33.91	34.72	33.69	34.20
1279	AMEX	VUG	Tue, Mar 3, 2009	33.85	33.92	33.12	33.41
1278	AMEX	VUG	Mon, Mar 2, 2009	34.11	34.43	33.30	33.40
1277	AMEX	VUG	Fri, Feb 27, 2009	34.86	35.47	34.63	34.77
1276	AMEX	VUG	Thu, Feb 26, 2009	36.35	36.44	35.20	35.20
1275	AMEX	VUG	Wed, Feb 25, 2009	36.17	36.64	35.59	35.95
1274	AMEX	VUG	Tue, Feb 24, 2009	35.56	36.59	35.39	36.37
1273	AMEX	VUG	Mon, Feb 23, 2009	36.86	36.94	35.23	35.32
1272	AMEX	VUG	Fri, Feb 20, 2009	36.27	37.04	36.06	36.62
1271	AMEX	VUG	Thu, Feb 19, 2009	37.51	37.65	36.76	36.87
1270	AMEX	VUG	Wed, Feb 18, 2009	37.44	37.53	36.78	37.16
1269	AMEX	VUG	Tue, Feb 17, 2009	37.42	37.65	37.04	37.14
1268	AMEX	VUG	Fri, Feb 13, 2009	38.75	39.08	38.48	38.61
1267	AMEX	VUG	Thu, Feb 12, 2009	38.01	38.85	37.68	38.78
1266	AMEX	VUG	Wed, Feb 11, 2009	38.60	38.81	38.11	38.54
1265	AMEX	VUG	Tue, Feb 10, 2009	39.63	39.98	38.22	38.45
1264	AMEX	VUG	Mon, Feb 9, 2009	39.90	40.19	39.60	39.92
1263	AMEX	VUG	Fri, Feb 6, 2009	39.08	40.08	38.99	39.91
1262	AMEX	VUG	Thu, Feb 5, 2009	37.98	39.27	37.90	39.05
1261	AMEX	VUG	Wed, Feb 4, 2009	38.53	39.10	38.20	38.27
1260	AMEX	VUG	Tue, Feb 3, 2009	37.82	38.55	37.42	38.40
1259	AMEX	VUG	Mon, Feb 2, 2009	37.16	37.89	37.07	37.63
1258	AMEX	VUG	Fri, Jan 30, 2009	38.47	38.65	37.43	37.58
1257	AMEX	VUG	Thu, Jan 29, 2009	38.95	39.03	38.34	38.40
1256	AMEX	VUG	Wed, Jan 28, 2009	38.95	39.67	38.86	39.34
1255	AMEX	VUG	Tue, Jan 27, 2009	38.14	38.52	37.92	38.33
1254	AMEX	VUG	Mon, Jan 26, 2009	37.82	38.58	37.56	37.94
1253	AMEX	VUG	Fri, Jan 23, 2009	36.74	38.09	36.64	37.66
1252	AMEX	VUG	Thu, Jan 22, 2009	37.29	38.00	36.87	37.51
1251	AMEX	VUG	Wed, Jan 21, 2009	37.16	38.00	36.60	37.93
1250	AMEX	VUG	Tue, Jan 20, 2009	38.16	38.23	36.55	36.60
1249	AMEX	VUG	Fri, Jan 16, 2009	38.48	38.57	37.54	38.31
1248	AMEX	VUG	Thu, Jan 15, 2009	37.54	38.21	36.78	37.94
1247	AMEX	VUG	Wed, Jan 14, 2009	38.20	38.27	37.37	37.63
1246	AMEX	VUG	Tue, Jan 13, 2009	38.61	39.05	38.38	38.77
1245	AMEX	VUG	Mon, Jan 12, 2009	39.46	39.46	38.44	38.67
1244	AMEX	VUG	Fri, Jan 9, 2009	40.35	40.36	39.35	39.45
1243	AMEX	VUG	Thu, Jan 8, 2009	39.87	40.30	39.56	40.30
1242	AMEX	VUG	Wed, Jan 7, 2009	40.51	40.76	39.92	40.18
1241	AMEX	VUG	Tue, Jan 6, 2009	41.16	41.56	40.81	41.22
1240	AMEX	VUG	Mon, Jan 5, 2009	40.55	41.13	40.28	40.82
1239	AMEX	VUG	Fri, Jan 2, 2009	39.49	40.87	39.31	40.72
1238	AMEX	VUG	Wed, Dec 31, 2008	38.96	39.71	38.90	39.51
1237	AMEX	VUG	Tue, Dec 30, 2008	38.40	39.00	38.22	38.98
1236	AMEX	VUG	Mon, Dec 29, 2008	38.30	38.34	37.55	38.04
1235	AMEX	VUG	Fri, Dec 26, 2008	38.26	38.30	37.99	38.23
1234	AMEX	VUG	Wed, Dec 24, 2008	38.00	38.15	37.84	38.04
1233	AMEX	VUG	Tue, Dec 23, 2008	38.38	38.66	37.76	37.90
1232	AMEX	VUG	Mon, Dec 22, 2008	38.91	38.96	37.56	37.64
1231	AMEX	VUG	Fri, Dec 19, 2008	39.23	39.75	38.86	39.13
1230	AMEX	VUG	Thu, Dec 18, 2008	39.60	39.81	38.54	38.92
1229	AMEX	VUG	Wed, Dec 17, 2008	39.24	40.02	39.07	39.51
1228	AMEX	VUG	Tue, Dec 16, 2008	38.37	39.74	38.36	39.63
1227	AMEX	VUG	Mon, Dec 15, 2008	38.58	38.58	37.56	38.05
1226	AMEX	VUG	Fri, Dec 12, 2008	37.24	38.47	37.08	38.26
1225	AMEX	VUG	Thu, Dec 11, 2008	38.72	39.42	37.91	38.15
1224	AMEX	VUG	Wed, Dec 10, 2008	39.03	39.50	38.53	39.00
1223	AMEX	VUG	Tue, Dec 9, 2008	38.81	39.78	38.46	38.65
1222	AMEX	VUG	Mon, Dec 8, 2008	39.02	39.76	38.73	39.34
1221	AMEX	VUG	Fri, Dec 5, 2008	36.42	38.22	35.65	38.05
1220	AMEX	VUG	Thu, Dec 4, 2008	37.32	38.02	36.28	36.90
1219	AMEX	VUG	Wed, Dec 3, 2008	36.23	37.98	36.15	37.95
1218	AMEX	VUG	Tue, Dec 2, 2008	36.54	37.08	35.90	37.06
1217	AMEX	VUG	Mon, Dec 1, 2008	38.09	38.13	35.95	36.06
1216	AMEX	VUG	Fri, Nov 28, 2008	38.58	39.19	38.53	39.19
1215	AMEX	VUG	Wed, Nov 26, 2008	36.95	39.10	36.62	39.10
1214	AMEX	VUG	Tue, Nov 25, 2008	38.00	38.08	36.68	37.62
1213	AMEX	VUG	Mon, Nov 24, 2008	36.00	38.00	35.72	37.32
1212	AMEX	VUG	Fri, Nov 21, 2008	34.08	35.52	32.90	35.52
1211	AMEX	VUG	Thu, Nov 20, 2008	35.06	36.15	33.16	33.46
1210	AMEX	VUG	Wed, Nov 19, 2008	37.60	38.02	35.46	35.46
1209	AMEX	VUG	Tue, Nov 18, 2008	37.09	37.93	36.27	37.64
1208	AMEX	VUG	Mon, Nov 17, 2008	37.90	38.60	37.28	37.35
1207	AMEX	VUG	Fri, Nov 14, 2008	39.12	40.24	38.12	38.12
1206	AMEX	VUG	Thu, Nov 13, 2008	37.93	40.15	35.98	40.11
1205	AMEX	VUG	Wed, Nov 12, 2008	38.64	38.94	37.59	37.65
1204	AMEX	VUG	Tue, Nov 11, 2008	40.01	40.40	39.00	39.56
1203	AMEX	VUG	Mon, Nov 10, 2008	41.72	42.08	40.10	40.69
1202	AMEX	VUG	Fri, Nov 7, 2008	40.34	41.29	40.16	41.29
1201	AMEX	VUG	Thu, Nov 6, 2008	41.37	41.95	39.86	39.91
1200	AMEX	VUG	Wed, Nov 5, 2008	43.76	44.00	41.91	42.05
1199	AMEX	VUG	Tue, Nov 4, 2008	43.84	44.29	43.21	44.25
1198	AMEX	VUG	Mon, Nov 3, 2008	42.90	43.18	42.25	42.65
1197	AMEX	VUG	Fri, Oct 31, 2008	42.28	43.49	41.67	42.91
1196	AMEX	VUG	Thu, Oct 30, 2008	42.35	42.50	41.06	42.25
1195	AMEX	VUG	Wed, Oct 29, 2008	40.91	42.49	40.37	40.58
1194	AMEX	VUG	Tue, Oct 28, 2008	38.21	40.80	36.87	40.75
1193	AMEX	VUG	Mon, Oct 27, 2008	37.71	38.87	36.83	36.91
1192	AMEX	VUG	Fri, Oct 24, 2008	36.50	39.11	36.50	38.35
1191	AMEX	VUG	Thu, Oct 23, 2008	39.99	40.48	37.59	39.69
1190	AMEX	VUG	Wed, Oct 22, 2008	41.18	41.31	38.61	39.64
1189	AMEX	VUG	Tue, Oct 21, 2008	43.00	43.49	42.00	42.05
1188	AMEX	VUG	Mon, Oct 20, 2008	42.31	43.50	41.64	43.50
1187	AMEX	VUG	Fri, Oct 17, 2008	40.79	43.42	40.49	41.63
1186	AMEX	VUG	Thu, Oct 16, 2008	40.40	41.71	38.16	41.71
1185	AMEX	VUG	Wed, Oct 15, 2008	43.33	43.34	39.80	39.81
1184	AMEX	VUG	Tue, Oct 14, 2008	49.06	49.06	43.07	44.25
1183	AMEX	VUG	Mon, Oct 13, 2008	42.74	45.15	41.40	45.08
1182	AMEX	VUG	Fri, Oct 10, 2008	38.11	50.00	37.53	40.27
1181	AMEX	VUG	Thu, Oct 9, 2008	43.82	44.62	40.86	41.52
1180	AMEX	VUG	Wed, Oct 8, 2008	42.51	45.03	42.42	43.30
1179	AMEX	VUG	Tue, Oct 7, 2008	46.85	46.91	43.65	43.83
1178	AMEX	VUG	Mon, Oct 6, 2008	46.44	47.00	43.88	46.24
1177	AMEX	VUG	Fri, Oct 3, 2008	49.52	50.50	48.08	48.23
1176	AMEX	VUG	Thu, Oct 2, 2008	50.94	50.96	48.63	48.75
1175	AMEX	VUG	Wed, Oct 1, 2008	51.52	51.76	50.69	51.30
1174	AMEX	VUG	Tue, Sep 30, 2008	52.00	52.21	50.40	52.21
1173	AMEX	VUG	Mon, Sep 29, 2008	53.21	53.23	49.57	50.41
1172	AMEX	VUG	Fri, Sep 26, 2008	53.89	54.25	53.14	54.14
1171	AMEX	VUG	Thu, Sep 25, 2008	54.69	54.86	53.62	54.38
1170	AMEX	VUG	Wed, Sep 24, 2008	54.99	54.99	52.86	53.60
1169	AMEX	VUG	Tue, Sep 23, 2008	54.28	54.96	53.44	53.44
1168	AMEX	VUG	Mon, Sep 22, 2008	55.95	56.96	54.21	54.25
1167	AMEX	VUG	Fri, Sep 19, 2008	59.50	61.50	52.89	55.95
1166	AMEX	VUG	Thu, Sep 18, 2008	53.53	54.86	51.73	54.33
1165	AMEX	VUG	Wed, Sep 17, 2008	54.58	54.70	52.25	52.70
1164	AMEX	VUG	Tue, Sep 16, 2008	53.58	55.42	53.46	55.21
1163	AMEX	VUG	Mon, Sep 15, 2008	53.91	56.22	53.89	54.80
1162	AMEX	VUG	Fri, Sep 12, 2008	56.13	56.90	55.86	56.90
1161	AMEX	VUG	Thu, Sep 11, 2008	55.06	56.48	54.76	56.44
1160	AMEX	VUG	Wed, Sep 10, 2008	55.38	55.95	55.05	55.50
1159	AMEX	VUG	Tue, Sep 9, 2008	56.72	56.73	54.77	54.82
1158	AMEX	VUG	Mon, Sep 8, 2008	57.73	58.39	55.88	56.67
1157	AMEX	VUG	Fri, Sep 5, 2008	55.83	56.23	55.06	56.07
1156	AMEX	VUG	Thu, Sep 4, 2008	57.17	57.35	55.92	56.05
1155	AMEX	VUG	Wed, Sep 3, 2008	58.15	58.21	57.28	57.69
1154	AMEX	VUG	Tue, Sep 2, 2008	59.46	59.65	58.08	58.35
1153	AMEX	VUG	Fri, Aug 29, 2008	59.54	59.59	58.84	58.92
1152	AMEX	VUG	Thu, Aug 28, 2008	59.59	59.82	59.43	59.77
1151	AMEX	VUG	Wed, Aug 27, 2008	58.93	59.43	58.75	59.22
1150	AMEX	VUG	Tue, Aug 26, 2008	58.58	58.97	58.45	58.78
1149	AMEX	VUG	Mon, Aug 25, 2008	59.34	59.48	58.51	58.67
1148	AMEX	VUG	Fri, Aug 22, 2008	59.59	59.79	59.36	59.76
1147	AMEX	VUG	Thu, Aug 21, 2008	58.87	59.31	58.53	59.18
1146	AMEX	VUG	Wed, Aug 20, 2008	59.00	59.18	58.62	59.04
1145	AMEX	VUG	Tue, Aug 19, 2008	58.96	58.96	58.50	58.72
1144	AMEX	VUG	Mon, Aug 18, 2008	60.13	60.13	58.85	59.34
1143	AMEX	VUG	Fri, Aug 15, 2008	59.84	60.00	59.50	59.66
1142	AMEX	VUG	Thu, Aug 14, 2008	58.91	59.97	58.91	59.74
1141	AMEX	VUG	Wed, Aug 13, 2008	59.24	59.78	58.89	59.50
1140	AMEX	VUG	Tue, Aug 12, 2008	59.60	59.64	59.15	59.26
1139	AMEX	VUG	Mon, Aug 11, 2008	59.33	59.90	59.13	59.56
1138	AMEX	VUG	Fri, Aug 8, 2008	58.27	59.37	58.00	59.28
1137	AMEX	VUG	Thu, Aug 7, 2008	58.72	58.89	58.15	58.27
1136	AMEX	VUG	Wed, Aug 6, 2008	58.26	59.10	58.25	59.00
1135	AMEX	VUG	Tue, Aug 5, 2008	57.58	58.45	57.32	58.45
1134	AMEX	VUG	Mon, Aug 4, 2008	57.68	57.70	56.94	57.03
1133	AMEX	VUG	Fri, Aug 1, 2008	58.34	58.41	57.47	57.71
1132	AMEX	VUG	Thu, Jul 31, 2008	58.44	59.03	58.18	58.22
1131	AMEX	VUG	Wed, Jul 30, 2008	58.26	58.85	58.08	58.83
1130	AMEX	VUG	Tue, Jul 29, 2008	57.28	57.94	57.11	57.90
1129	AMEX	VUG	Mon, Jul 28, 2008	58.08	58.08	56.86	57.11
1128	AMEX	VUG	Fri, Jul 25, 2008	57.75	57.82	57.39	57.72
1127	AMEX	VUG	Thu, Jul 24, 2008	58.69	58.69	57.20	57.33
1126	AMEX	VUG	Wed, Jul 23, 2008	58.55	58.75	58.20	58.44
1125	AMEX	VUG	Tue, Jul 22, 2008	57.81	58.35	57.59	58.34
1124	AMEX	VUG	Mon, Jul 21, 2008	58.19	58.19	57.68	58.08
1123	AMEX	VUG	Fri, Jul 18, 2008	58.16	58.16	57.57	57.89
1122	AMEX	VUG	Thu, Jul 17, 2008	57.87	58.25	57.49	58.03
1121	AMEX	VUG	Wed, Jul 16, 2008	56.79	57.79	56.46	57.75
1120	AMEX	VUG	Tue, Jul 15, 2008	56.56	57.55	55.93	56.74
1119	AMEX	VUG	Mon, Jul 14, 2008	57.76	58.21	56.92	57.19
1118	AMEX	VUG	Fri, Jul 11, 2008	57.43	58.09	56.61	57.42
1117	AMEX	VUG	Thu, Jul 10, 2008	57.16	57.97	56.91	57.84
1116	AMEX	VUG	Wed, Jul 9, 2008	58.59	58.67	57.19	57.20
1115	AMEX	VUG	Tue, Jul 8, 2008	57.79	58.43	57.09	58.41
1114	AMEX	VUG	Mon, Jul 7, 2008	58.14	58.66	57.09	57.76
1113	AMEX	VUG	Thu, Jul 3, 2008	58.28	58.42	57.36	57.88
1112	AMEX	VUG	Wed, Jul 2, 2008	59.74	59.79	57.80	57.88
1111	AMEX	VUG	Tue, Jul 1, 2008	58.59	59.49	58.30	59.49
1110	AMEX	VUG	Mon, Jun 30, 2008	59.28	59.81	59.15	59.19
1109	AMEX	VUG	Fri, Jun 27, 2008	59.55	59.65	58.92	59.35
1108	AMEX	VUG	Thu, Jun 26, 2008	60.48	60.48	59.40	59.40
1107	AMEX	VUG	Wed, Jun 25, 2008	60.78	61.60	60.78	61.11
1106	AMEX	VUG	Tue, Jun 24, 2008	61.05	61.30	60.45	60.75
1105	AMEX	VUG	Mon, Jun 23, 2008	61.58	61.58	61.21	61.36
1104	AMEX	VUG	Fri, Jun 20, 2008	62.07	62.07	61.00	61.23
1103	AMEX	VUG	Thu, Jun 19, 2008	61.95	62.65	61.69	62.36
1102	AMEX	VUG	Wed, Jun 18, 2008	62.31	62.44	61.83	62.05
1101	AMEX	VUG	Tue, Jun 17, 2008	63.09	63.09	62.52	62.55
1100	AMEX	VUG	Mon, Jun 16, 2008	62.21	62.93	62.21	62.76
1099	AMEX	VUG	Fri, Jun 13, 2008	61.84	62.67	61.84	62.62
1098	AMEX	VUG	Thu, Jun 12, 2008	61.71	62.15	61.25	61.64
1097	AMEX	VUG	Wed, Jun 11, 2008	62.41	62.50	61.39	61.49
1096	AMEX	VUG	Tue, Jun 10, 2008	62.42	62.81	62.23	62.40
1095	AMEX	VUG	Mon, Jun 9, 2008	62.78	62.92	62.09	62.78
1094	AMEX	VUG	Fri, Jun 6, 2008	63.76	64.07	62.60	62.60
1093	AMEX	VUG	Thu, Jun 5, 2008	63.27	64.33	63.17	64.23
1092	AMEX	VUG	Wed, Jun 4, 2008	62.63	63.48	62.63	63.02
1091	AMEX	VUG	Tue, Jun 3, 2008	63.34	63.59	62.46	62.92
1090	AMEX	VUG	Mon, Jun 2, 2008	63.54	63.56	62.72	63.11
1089	AMEX	VUG	Fri, May 30, 2008	63.54	63.84	63.46	63.59
1088	AMEX	VUG	Thu, May 29, 2008	63.04	63.67	62.95	63.25
1087	AMEX	VUG	Wed, May 28, 2008	62.84	63.07	62.48	63.03
1086	AMEX	VUG	Tue, May 27, 2008	62.12	62.63	61.98	62.56
1085	AMEX	VUG	Fri, May 23, 2008	62.41	62.42	61.77	62.03
1084	AMEX	VUG	Thu, May 22, 2008	62.45	62.85	62.42	62.62
1083	AMEX	VUG	Wed, May 21, 2008	63.69	63.83	62.35	62.51
1082	AMEX	VUG	Tue, May 20, 2008	63.76	63.76	63.24	63.56
1081	AMEX	VUG	Mon, May 19, 2008	64.21	64.70	63.74	63.96
1080	AMEX	VUG	Fri, May 16, 2008	64.11	64.17	63.56	64.11
1079	AMEX	VUG	Thu, May 15, 2008	63.15	63.92	63.07	63.84
1078	AMEX	VUG	Wed, May 14, 2008	63.14	63.75	63.02	63.07
1077	AMEX	VUG	Tue, May 13, 2008	63.03	63.08	62.50	62.96
1076	AMEX	VUG	Mon, May 12, 2008	62.26	62.88	62.00	62.82
1075	AMEX	VUG	Fri, May 9, 2008	62.01	62.38	61.90	62.24
1074	AMEX	VUG	Thu, May 8, 2008	62.34	62.70	62.15	62.47
1073	AMEX	VUG	Wed, May 7, 2008	63.14	63.23	62.03	62.11
1072	AMEX	VUG	Tue, May 6, 2008	62.27	63.16	62.14	63.03
1071	AMEX	VUG	Mon, May 5, 2008	62.51	62.81	62.34	62.50
1070	AMEX	VUG	Fri, May 2, 2008	63.07	63.09	62.22	62.59
1069	AMEX	VUG	Thu, May 1, 2008	61.43	62.49	61.29	62.45
1068	AMEX	VUG	Wed, Apr 30, 2008	61.91	62.30	61.30	61.44
1067	AMEX	VUG	Tue, Apr 29, 2008	61.81	61.92	61.47	61.69
1066	AMEX	VUG	Mon, Apr 28, 2008	62.09	62.20	61.83	61.93
1065	AMEX	VUG	Fri, Apr 25, 2008	61.79	62.01	61.20	61.98
1064	AMEX	VUG	Thu, Apr 24, 2008	61.50	62.07	60.88	61.70
1063	AMEX	VUG	Wed, Apr 23, 2008	61.36	61.84	61.16	61.53
1062	AMEX	VUG	Tue, Apr 22, 2008	61.59	61.71	60.83	61.27
1061	AMEX	VUG	Mon, Apr 21, 2008	61.39	61.99	61.37	61.89
1060	AMEX	VUG	Fri, Apr 18, 2008	61.40	61.90	61.23	61.67
1059	AMEX	VUG	Thu, Apr 17, 2008	60.33	60.50	59.99	60.34
1058	AMEX	VUG	Wed, Apr 16, 2008	59.60	60.91	59.57	60.91
1057	AMEX	VUG	Tue, Apr 15, 2008	59.06	59.20	58.54	59.01
1056	AMEX	VUG	Mon, Apr 14, 2008	58.88	59.17	58.75	58.80
1055	AMEX	VUG	Fri, Apr 11, 2008	59.63	59.65	58.84	58.97
1054	AMEX	VUG	Thu, Apr 10, 2008	59.54	60.34	59.50	60.12
1053	AMEX	VUG	Wed, Apr 9, 2008	59.98	60.16	59.29	59.55
1052	AMEX	VUG	Tue, Apr 8, 2008	59.77	60.14	59.74	60.13
1051	AMEX	VUG	Mon, Apr 7, 2008	60.60	60.78	59.95	60.05
1050	AMEX	VUG	Fri, Apr 4, 2008	59.88	60.58	59.72	60.17
1049	AMEX	VUG	Thu, Apr 3, 2008	59.51	60.15	59.36	59.94
1048	AMEX	VUG	Wed, Apr 2, 2008	59.96	60.19	59.46	59.70
1047	AMEX	VUG	Tue, Apr 1, 2008	58.35	59.83	58.35	59.83
1046	AMEX	VUG	Mon, Mar 31, 2008	57.61	58.19	57.54	57.94
1045	AMEX	VUG	Fri, Mar 28, 2008	58.32	58.53	57.50	57.63
1044	AMEX	VUG	Thu, Mar 27, 2008	58.97	59.00	58.05	58.06
1043	AMEX	VUG	Wed, Mar 26, 2008	58.97	59.04	58.54	58.69
1042	AMEX	VUG	Tue, Mar 25, 2008	58.94	59.37	58.55	59.07
1041	AMEX	VUG	Mon, Mar 24, 2008	57.87	59.24	57.87	58.96
1040	AMEX	VUG	Thu, Mar 20, 2008	56.20	57.75	56.20	57.24
1039	AMEX	VUG	Wed, Mar 19, 2008	58.59	58.60	56.73	56.73
1038	AMEX	VUG	Tue, Mar 18, 2008	57.37	58.23	56.89	58.14
1037	AMEX	VUG	Mon, Mar 17, 2008	55.90	56.66	55.41	56.13
1036	AMEX	VUG	Fri, Mar 14, 2008	58.34	59.00	56.33	57.02
1035	AMEX	VUG	Thu, Mar 13, 2008	57.00	58.32	56.59	58.01
1034	AMEX	VUG	Wed, Mar 12, 2008	58.17	58.49	57.58	57.63
1033	AMEX	VUG	Tue, Mar 11, 2008	57.55	58.00	56.56	58.00
1032	AMEX	VUG	Mon, Mar 10, 2008	57.19	57.39	56.24	56.35
1031	AMEX	VUG	Fri, Mar 7, 2008	57.40	58.15	56.79	57.34
1030	AMEX	VUG	Thu, Mar 6, 2008	58.98	59.00	57.85	57.93
1029	AMEX	VUG	Wed, Mar 5, 2008	58.62	59.35	58.41	59.00
1028	AMEX	VUG	Tue, Mar 4, 2008	58.28	58.69	57.64	58.54
1027	AMEX	VUG	Mon, Mar 3, 2008	58.58	58.84	58.13	58.67
1026	AMEX	VUG	Fri, Feb 29, 2008	59.59	59.72	58.43	58.63
1025	AMEX	VUG	Thu, Feb 28, 2008	60.16	60.49	59.91	60.11
1024	AMEX	VUG	Wed, Feb 27, 2008	60.10	60.80	60.10	60.49
1023	AMEX	VUG	Tue, Feb 26, 2008	59.80	60.81	59.66	60.51
1022	AMEX	VUG	Mon, Feb 25, 2008	59.29	60.14	59.01	60.00
1021	AMEX	VUG	Fri, Feb 22, 2008	59.12	59.24	58.15	59.26
1020	AMEX	VUG	Thu, Feb 21, 2008	59.83	59.96	58.70	58.80
1019	AMEX	VUG	Wed, Feb 20, 2008	58.69	59.71	58.59	59.53
1018	AMEX	VUG	Tue, Feb 19, 2008	59.61	59.75	58.80	59.25
1017	AMEX	VUG	Fri, Feb 15, 2008	58.86	58.95	58.43	58.93
1016	AMEX	VUG	Thu, Feb 14, 2008	59.90	59.90	58.97	59.06
1015	AMEX	VUG	Wed, Feb 13, 2008	59.40	59.94	59.09	59.71
1014	AMEX	VUG	Tue, Feb 12, 2008	59.16	59.58	58.54	58.89
1013	AMEX	VUG	Mon, Feb 11, 2008	58.05	58.78	57.75	58.71
1012	AMEX	VUG	Fri, Feb 8, 2008	57.70	58.34	57.47	57.95
1011	AMEX	VUG	Thu, Feb 7, 2008	57.20	58.33	56.85	57.82
1010	AMEX	VUG	Wed, Feb 6, 2008	58.42	58.62	57.30	57.37
1009	AMEX	VUG	Tue, Feb 5, 2008	58.93	59.02	58.00	58.00
1008	AMEX	VUG	Mon, Feb 4, 2008	60.28	60.28	59.57	59.62
1007	AMEX	VUG	Fri, Feb 1, 2008	59.55	60.31	59.36	60.19
1006	AMEX	VUG	Thu, Jan 31, 2008	57.74	59.79	57.60	59.31
1005	AMEX	VUG	Wed, Jan 30, 2008	58.65	59.71	58.30	58.41
1004	AMEX	VUG	Tue, Jan 29, 2008	58.93	59.00	58.23	58.79
1003	AMEX	VUG	Mon, Jan 28, 2008	58.00	58.57	57.42	58.55
1002	AMEX	VUG	Fri, Jan 25, 2008	59.31	59.74	57.71	57.89
1001	AMEX	VUG	Thu, Jan 24, 2008	57.91	58.73	57.81	58.55
1000	AMEX	VUG	Wed, Jan 23, 2008	55.36	58.01	54.76	58.01
999	AMEX	VUG	Tue, Jan 22, 2008	53.98	57.60	50.61	56.99
998	AMEX	VUG	Fri, Jan 18, 2008	58.45	58.86	57.36	57.78
997	AMEX	VUG	Thu, Jan 17, 2008	59.51	59.87	57.88	58.06
996	AMEX	VUG	Wed, Jan 16, 2008	59.71	60.31	58.88	59.42
995	AMEX	VUG	Tue, Jan 15, 2008	60.87	61.09	60.00	60.14
994	AMEX	VUG	Mon, Jan 14, 2008	61.37	61.74	61.15	61.58
993	AMEX	VUG	Fri, Jan 11, 2008	61.42	61.52	60.50	60.85
992	AMEX	VUG	Thu, Jan 10, 2008	61.05	62.23	60.87	61.68
991	AMEX	VUG	Wed, Jan 9, 2008	60.78	61.42	59.99	61.34
990	AMEX	VUG	Tue, Jan 8, 2008	62.05	62.37	60.54	60.59
989	AMEX	VUG	Mon, Jan 7, 2008	62.16	62.17	61.00	61.79
988	AMEX	VUG	Fri, Jan 4, 2008	63.11	63.11	61.77	61.80
987	AMEX	VUG	Thu, Jan 3, 2008	63.94	64.14	63.49	63.83
986	AMEX	VUG	Wed, Jan 2, 2008	64.90	64.90	63.43	63.69
985	AMEX	VUG	Mon, Dec 31, 2007	64.85	64.98	64.48	64.48
984	AMEX	VUG	Fri, Dec 28, 2007	64.87	65.54	64.75	64.97
983	AMEX	VUG	Thu, Dec 27, 2007	65.46	65.85	64.95	64.97
982	AMEX	VUG	Wed, Dec 26, 2007	65.84	65.91	65.40	65.91
981	AMEX	VUG	Mon, Dec 24, 2007	65.53	65.82	65.39	65.79
980	AMEX	VUG	Fri, Dec 21, 2007	65.19	65.26	64.78	65.17
979	AMEX	VUG	Thu, Dec 20, 2007	63.94	64.19	63.56	64.19
978	AMEX	VUG	Wed, Dec 19, 2007	64.28	64.28	63.42	63.75
977	AMEX	VUG	Tue, Dec 18, 2007	63.60	63.93	62.88	63.70
976	AMEX	VUG	Mon, Dec 17, 2007	64.32	64.32	63.32	63.33
975	AMEX	VUG	Fri, Dec 14, 2007	65.15	65.28	64.52	64.59
974	AMEX	VUG	Thu, Dec 13, 2007	64.53	65.36	64.53	65.17
973	AMEX	VUG	Wed, Dec 12, 2007	65.60	66.19	64.44	65.40
972	AMEX	VUG	Tue, Dec 11, 2007	66.64	66.64	64.65	64.77
971	AMEX	VUG	Mon, Dec 10, 2007	66.30	66.46	65.95	66.37
970	AMEX	VUG	Fri, Dec 7, 2007	66.12	66.18	65.75	65.95
969	AMEX	VUG	Thu, Dec 6, 2007	65.57	65.93	64.90	65.87
968	AMEX	VUG	Wed, Dec 5, 2007	64.90	65.05	64.61	64.86
967	AMEX	VUG	Tue, Dec 4, 2007	64.62	64.62	63.94	64.00
966	AMEX	VUG	Mon, Dec 3, 2007	63.96	64.89	63.96	64.40
965	AMEX	VUG	Fri, Nov 30, 2007	65.46	65.46	64.18	64.60
964	AMEX	VUG	Thu, Nov 29, 2007	64.74	64.74	64.11	64.50
963	AMEX	VUG	Wed, Nov 28, 2007	63.57	64.59	63.31	64.47
962	AMEX	VUG	Tue, Nov 27, 2007	62.66	62.78	61.96	62.76
961	AMEX	VUG	Mon, Nov 26, 2007	62.56	63.43	61.78	61.78
960	AMEX	VUG	Fri, Nov 23, 2007	62.00	63.06	62.00	62.80
959	AMEX	VUG	Wed, Nov 21, 2007	62.16	62.92	61.92	62.07
958	AMEX	VUG	Tue, Nov 20, 2007	63.14	63.68	62.15	63.03
957	AMEX	VUG	Mon, Nov 19, 2007	63.25	63.46	62.59	62.76
956	AMEX	VUG	Fri, Nov 16, 2007	64.04	64.04	62.88	63.60
955	AMEX	VUG	Thu, Nov 15, 2007	63.40	63.86	62.80	63.14
954	AMEX	VUG	Wed, Nov 14, 2007	64.46	64.48	63.50	63.59
953	AMEX	VUG	Tue, Nov 13, 2007	63.30	64.08	62.90	64.03
952	AMEX	VUG	Mon, Nov 12, 2007	63.09	63.40	62.31	62.33
951	AMEX	VUG	Fri, Nov 9, 2007	63.31	63.94	62.98	63.10
950	AMEX	VUG	Thu, Nov 8, 2007	64.80	65.28	63.26	64.26
949	AMEX	VUG	Wed, Nov 7, 2007	66.34	66.34	64.79	64.79
948	AMEX	VUG	Tue, Nov 6, 2007	66.41	66.41	65.43	66.36
947	AMEX	VUG	Mon, Nov 5, 2007	65.40	66.00	65.20	65.62
946	AMEX	VUG	Fri, Nov 2, 2007	65.80	66.04	65.19	66.02
945	AMEX	VUG	Thu, Nov 1, 2007	66.48	66.48	65.56	65.59
944	AMEX	VUG	Wed, Oct 31, 2007	66.30	67.39	65.95	66.75
943	AMEX	VUG	Tue, Oct 30, 2007	66.09	66.27	65.87	65.98
942	AMEX	VUG	Mon, Oct 29, 2007	66.26	66.37	66.00	66.27
941	AMEX	VUG	Fri, Oct 26, 2007	66.02	66.16	65.52	65.95
940	AMEX	VUG	Thu, Oct 25, 2007	65.26	65.63	64.70	65.50
939	AMEX	VUG	Wed, Oct 24, 2007	65.13	65.30	64.16	65.30
938	AMEX	VUG	Tue, Oct 23, 2007	65.23	65.39	64.65	65.39
937	AMEX	VUG	Mon, Oct 22, 2007	63.76	64.69	63.75	64.65
936	AMEX	VUG	Fri, Oct 19, 2007	66.19	66.19	64.30	64.30
935	AMEX	VUG	Thu, Oct 18, 2007	65.80	66.18	65.63	66.10
934	AMEX	VUG	Wed, Oct 17, 2007	66.29	66.38	65.28	65.99
933	AMEX	VUG	Tue, Oct 16, 2007	65.83	65.96	65.50	65.71
932	AMEX	VUG	Mon, Oct 15, 2007	65.95	66.83	65.65	66.01
931	AMEX	VUG	Fri, Oct 12, 2007	66.28	66.62	66.10	66.57
930	AMEX	VUG	Thu, Oct 11, 2007	66.93	67.13	65.74	66.08
929	AMEX	VUG	Wed, Oct 10, 2007	66.46	66.62	66.19	66.56
928	AMEX	VUG	Tue, Oct 9, 2007	66.12	66.41	65.87	66.40
927	AMEX	VUG	Mon, Oct 8, 2007	65.83	65.92	65.65	65.89
926	AMEX	VUG	Fri, Oct 5, 2007	65.76	66.09	65.44	65.88
925	AMEX	VUG	Thu, Oct 4, 2007	65.25	65.25	64.94	65.19
924	AMEX	VUG	Wed, Oct 3, 2007	65.22	65.37	64.93	65.12
923	AMEX	VUG	Tue, Oct 2, 2007	65.69	65.69	65.22	65.43
922	AMEX	VUG	Mon, Oct 1, 2007	64.91	65.55	64.91	65.47
921	AMEX	VUG	Fri, Sep 28, 2007	64.90	65.02	64.53	64.83
920	AMEX	VUG	Thu, Sep 27, 2007	64.90	64.90	64.62	64.84
919	AMEX	VUG	Wed, Sep 26, 2007	64.49	64.67	64.30	64.51
918	AMEX	VUG	Tue, Sep 25, 2007	63.77	64.22	63.65	64.22
917	AMEX	VUG	Mon, Sep 24, 2007	64.29	64.54	63.94	64.15
916	AMEX	VUG	Fri, Sep 21, 2007	64.39	64.62	64.28	64.28
915	AMEX	VUG	Thu, Sep 20, 2007	64.19	64.28	63.91	64.02
914	AMEX	VUG	Wed, Sep 19, 2007	64.39	64.81	63.97	64.24
913	AMEX	VUG	Tue, Sep 18, 2007	62.66	63.97	62.44	63.97
912	AMEX	VUG	Mon, Sep 17, 2007	62.43	62.55	62.17	62.44
911	AMEX	VUG	Fri, Sep 14, 2007	62.28	62.78	62.20	62.70
910	AMEX	VUG	Thu, Sep 13, 2007	62.63	62.90	62.50	62.66
909	AMEX	VUG	Wed, Sep 12, 2007	62.30	62.67	62.15	62.37
908	AMEX	VUG	Tue, Sep 11, 2007	61.81	62.40	61.77	62.38
907	AMEX	VUG	Mon, Sep 10, 2007	62.05	62.05	61.03	61.54
906	AMEX	VUG	Fri, Sep 7, 2007	61.91	62.00	61.39	61.75
905	AMEX	VUG	Thu, Sep 6, 2007	62.57	62.77	62.20	62.65
904	AMEX	VUG	Wed, Sep 5, 2007	62.39	62.61	62.12	62.34
903	AMEX	VUG	Tue, Sep 4, 2007	62.23	63.19	62.17	62.90
902	AMEX	VUG	Fri, Aug 31, 2007	62.12	62.49	61.86	62.19
901	AMEX	VUG	Thu, Aug 30, 2007	61.20	61.91	61.20	61.55
900	AMEX	VUG	Wed, Aug 29, 2007	60.65	61.80	60.24	61.58
899	AMEX	VUG	Tue, Aug 28, 2007	61.20	61.26	60.19	60.29
898	AMEX	VUG	Mon, Aug 27, 2007	61.75	61.79	61.41	61.41
897	AMEX	VUG	Fri, Aug 24, 2007	61.17	61.90	61.05	61.90
896	AMEX	VUG	Thu, Aug 23, 2007	61.50	61.54	60.76	61.10
895	AMEX	VUG	Wed, Aug 22, 2007	61.00	61.21	60.71	61.17
894	AMEX	VUG	Tue, Aug 21, 2007	60.10	60.63	60.07	60.43
893	AMEX	VUG	Mon, Aug 20, 2007	60.08	60.48	59.74	60.28
892	AMEX	VUG	Fri, Aug 17, 2007	60.27	60.69	59.33	60.13
891	AMEX	VUG	Thu, Aug 16, 2007	58.64	59.21	57.51	59.14
890	AMEX	VUG	Wed, Aug 15, 2007	60.08	60.63	59.22	59.35
889	AMEX	VUG	Tue, Aug 14, 2007	61.45	61.46	60.22	60.38
888	AMEX	VUG	Mon, Aug 13, 2007	61.80	61.80	61.29	61.42
887	AMEX	VUG	Fri, Aug 10, 2007	60.55	61.51	60.23	60.96
886	AMEX	VUG	Thu, Aug 9, 2007	61.90	62.73	61.30	61.30
885	AMEX	VUG	Wed, Aug 8, 2007	62.50	63.09	62.22	62.82
884	AMEX	VUG	Tue, Aug 7, 2007	61.46	62.43	61.22	61.97
883	AMEX	VUG	Mon, Aug 6, 2007	61.10	61.70	60.46	61.50
882	AMEX	VUG	Fri, Aug 3, 2007	62.01	62.05	60.58	60.62
881	AMEX	VUG	Thu, Aug 2, 2007	61.92	62.18	61.51	62.17
880	AMEX	VUG	Wed, Aug 1, 2007	61.41	61.65	60.52	61.51
879	AMEX	VUG	Tue, Jul 31, 2007	62.52	62.60	61.01	61.01
878	AMEX	VUG	Mon, Jul 30, 2007	61.70	62.24	61.33	62.06
877	AMEX	VUG	Fri, Jul 27, 2007	62.15	62.47	61.10	61.10
876	AMEX	VUG	Thu, Jul 26, 2007	62.67	63.15	61.48	62.27
875	AMEX	VUG	Wed, Jul 25, 2007	63.90	63.90	63.01	63.43
874	AMEX	VUG	Tue, Jul 24, 2007	64.08	64.35	63.30	63.55
873	AMEX	VUG	Mon, Jul 23, 2007	64.67	64.72	64.38	64.41
872	AMEX	VUG	Fri, Jul 20, 2007	64.73	64.73	63.94	64.20
871	AMEX	VUG	Thu, Jul 19, 2007	64.76	64.93	64.69	64.69
870	AMEX	VUG	Wed, Jul 18, 2007	64.31	64.47	63.98	64.45
869	AMEX	VUG	Tue, Jul 17, 2007	64.48	64.71	64.39	64.45
868	AMEX	VUG	Mon, Jul 16, 2007	64.36	64.67	64.35	64.44
867	AMEX	VUG	Fri, Jul 13, 2007	64.25	64.58	64.20	64.50
866	AMEX	VUG	Thu, Jul 12, 2007	63.59	64.35	63.58	64.35
865	AMEX	VUG	Wed, Jul 11, 2007	63.04	63.32	62.75	63.30
864	AMEX	VUG	Tue, Jul 10, 2007	63.36	63.51	62.90	62.92
863	AMEX	VUG	Mon, Jul 9, 2007	63.73	63.78	63.49	63.67
862	AMEX	VUG	Fri, Jul 6, 2007	63.34	63.69	63.15	63.61
861	AMEX	VUG	Thu, Jul 5, 2007	63.12	63.42	62.94	63.31
860	AMEX	VUG	Tue, Jul 3, 2007	62.96	63.07	62.93	63.07
859	AMEX	VUG	Mon, Jul 2, 2007	62.54	62.86	62.44	62.86
858	AMEX	VUG	Fri, Jun 29, 2007	62.39	62.72	61.82	62.35
857	AMEX	VUG	Thu, Jun 28, 2007	62.50	62.70	62.27	62.31
856	AMEX	VUG	Wed, Jun 27, 2007	61.52	62.34	61.46	62.30
855	AMEX	VUG	Tue, Jun 26, 2007	62.28	62.28	61.64	61.68
854	AMEX	VUG	Mon, Jun 25, 2007	62.34	62.57	61.79	61.95
853	AMEX	VUG	Fri, Jun 22, 2007	62.80	62.98	62.29	62.61
852	AMEX	VUG	Thu, Jun 21, 2007	62.69	63.05	62.33	63.02
851	AMEX	VUG	Wed, Jun 20, 2007	63.51	63.58	62.61	62.61
850	AMEX	VUG	Tue, Jun 19, 2007	63.19	63.32	62.94	63.27
849	AMEX	VUG	Mon, Jun 18, 2007	63.50	63.50	63.14	63.25
848	AMEX	VUG	Fri, Jun 15, 2007	63.50	63.51	63.24	63.29
847	AMEX	VUG	Thu, Jun 14, 2007	62.64	62.99	62.64	62.85
846	AMEX	VUG	Wed, Jun 13, 2007	61.92	62.52	61.82	62.52
845	AMEX	VUG	Tue, Jun 12, 2007	61.85	62.30	61.64	61.67
844	AMEX	VUG	Mon, Jun 11, 2007	62.28	62.50	62.05	62.30
843	AMEX	VUG	Fri, Jun 8, 2007	61.68	62.29	61.50	62.22
842	AMEX	VUG	Thu, Jun 7, 2007	62.27	62.61	61.41	61.41
841	AMEX	VUG	Wed, Jun 6, 2007	63.08	63.08	62.52	62.55
840	AMEX	VUG	Tue, Jun 5, 2007	63.34	63.39	63.00	63.25
839	AMEX	VUG	Mon, Jun 4, 2007	63.20	63.54	63.18	63.50
838	AMEX	VUG	Fri, Jun 1, 2007	63.28	63.52	63.21	63.32
837	AMEX	VUG	Thu, May 31, 2007	63.15	63.24	62.93	63.14
836	AMEX	VUG	Wed, May 30, 2007	62.10	63.00	62.10	63.00
835	AMEX	VUG	Tue, May 29, 2007	62.40	62.52	62.13	62.38
834	AMEX	VUG	Fri, May 25, 2007	61.95	62.27	61.95	62.21
833	AMEX	VUG	Thu, May 24, 2007	62.53	62.77	61.70	61.70
832	AMEX	VUG	Wed, May 23, 2007	62.78	62.95	62.48	62.49
831	AMEX	VUG	Tue, May 22, 2007	62.72	62.72	62.43	62.56
830	AMEX	VUG	Mon, May 21, 2007	62.48	62.75	62.40	62.50
829	AMEX	VUG	Fri, May 18, 2007	62.23	62.43	62.12	62.42
828	AMEX	VUG	Thu, May 17, 2007	62.01	62.20	61.89	62.05
827	AMEX	VUG	Wed, May 16, 2007	61.80	62.09	61.52	62.09
826	AMEX	VUG	Tue, May 15, 2007	61.90	62.10	61.48	61.51
825	AMEX	VUG	Mon, May 14, 2007	62.10	62.12	61.53	61.74
824	AMEX	VUG	Fri, May 11, 2007	61.56	62.00	61.43	62.00
823	AMEX	VUG	Thu, May 10, 2007	62.07	62.11	61.35	61.36
822	AMEX	VUG	Wed, May 9, 2007	61.80	62.28	61.80	62.23
821	AMEX	VUG	Tue, May 8, 2007	61.96	62.04	61.68	62.02
820	AMEX	VUG	Mon, May 7, 2007	62.15	62.20	62.02	62.06
819	AMEX	VUG	Fri, May 4, 2007	62.02	62.12	61.76	62.10
818	AMEX	VUG	Thu, May 3, 2007	61.90	61.91	61.65	61.76
817	AMEX	VUG	Wed, May 2, 2007	61.29	61.80	61.29	61.63
816	AMEX	VUG	Tue, May 1, 2007	61.00	61.17	60.67	61.17
815	AMEX	VUG	Mon, Apr 30, 2007	61.52	61.63	61.00	61.00
814	AMEX	VUG	Fri, Apr 27, 2007	61.54	61.71	61.45	61.60
813	AMEX	VUG	Thu, Apr 26, 2007	61.73	61.76	61.52	61.61
812	AMEX	VUG	Wed, Apr 25, 2007	61.49	61.69	61.16	61.66
811	AMEX	VUG	Tue, Apr 24, 2007	61.30	61.30	60.82	61.16
810	AMEX	VUG	Mon, Apr 23, 2007	61.30	61.30	61.05	61.10
809	AMEX	VUG	Fri, Apr 20, 2007	61.19	61.25	60.84	61.18
808	AMEX	VUG	Thu, Apr 19, 2007	60.45	60.76	60.41	60.71
807	AMEX	VUG	Wed, Apr 18, 2007	60.69	60.82	60.41	60.68
806	AMEX	VUG	Tue, Apr 17, 2007	60.64	60.87	60.64	60.76
805	AMEX	VUG	Mon, Apr 16, 2007	60.32	60.57	60.26	60.57
804	AMEX	VUG	Fri, Apr 13, 2007	59.94	60.03	59.54	60.00
803	AMEX	VUG	Thu, Apr 12, 2007	59.50	60.40	59.20	59.86
802	AMEX	VUG	Wed, Apr 11, 2007	59.77	59.78	59.23	59.30
801	AMEX	VUG	Tue, Apr 10, 2007	59.72	59.81	59.61	59.78
800	AMEX	VUG	Mon, Apr 9, 2007	59.74	59.81	59.56	59.65
799	AMEX	VUG	Thu, Apr 5, 2007	59.40	59.64	59.30	59.61
798	AMEX	VUG	Wed, Apr 4, 2007	59.22	59.40	59.11	59.37
797	AMEX	VUG	Tue, Apr 3, 2007	59.00	59.30	58.86	59.18
796	AMEX	VUG	Mon, Apr 2, 2007	58.59	58.63	58.26	58.59
795	AMEX	VUG	Fri, Mar 30, 2007	58.55	58.71	58.00	58.43
794	AMEX	VUG	Thu, Mar 29, 2007	58.70	58.70	58.04	58.42
793	AMEX	VUG	Wed, Mar 28, 2007	58.60	58.69	58.26	58.39
792	AMEX	VUG	Tue, Mar 27, 2007	58.99	58.99	58.70	58.90
791	AMEX	VUG	Mon, Mar 26, 2007	59.25	59.25	58.64	59.20
790	AMEX	VUG	Fri, Mar 23, 2007	59.29	59.49	59.18	59.28
789	AMEX	VUG	Thu, Mar 22, 2007	59.40	59.43	59.07	59.30
788	AMEX	VUG	Wed, Mar 21, 2007	58.52	59.50	58.34	59.29
787	AMEX	VUG	Tue, Mar 20, 2007	58.07	58.48	58.07	58.39
786	AMEX	VUG	Mon, Mar 19, 2007	57.92	58.18	57.79	58.13
785	AMEX	VUG	Fri, Mar 16, 2007	57.66	57.84	57.34	57.53
784	AMEX	VUG	Thu, Mar 15, 2007	57.50	57.70	57.46	57.65
783	AMEX	VUG	Wed, Mar 14, 2007	57.15	57.55	56.60	57.55
782	AMEX	VUG	Tue, Mar 13, 2007	57.85	58.13	57.12	57.12
781	AMEX	VUG	Mon, Mar 12, 2007	57.90	58.35	57.90	58.18
780	AMEX	VUG	Fri, Mar 9, 2007	58.33	58.35	57.76	58.06
779	AMEX	VUG	Thu, Mar 8, 2007	58.12	58.24	57.82	57.96
778	AMEX	VUG	Wed, Mar 7, 2007	57.65	57.93	57.52	57.60
777	AMEX	VUG	Tue, Mar 6, 2007	57.34	57.81	57.21	57.75
776	AMEX	VUG	Mon, Mar 5, 2007	57.02	57.55	56.50	56.95
775	AMEX	VUG	Fri, Mar 2, 2007	57.74	58.00	57.37	57.50
774	AMEX	VUG	Thu, Mar 1, 2007	57.31	58.30	56.50	58.13
773	AMEX	VUG	Wed, Feb 28, 2007	58.25	58.64	57.79	58.25
772	AMEX	VUG	Tue, Feb 27, 2007	59.15	59.39	57.00	58.00
771	AMEX	VUG	Mon, Feb 26, 2007	60.45	60.45	59.58	59.97
770	AMEX	VUG	Fri, Feb 23, 2007	60.41	60.41	60.09	60.25
769	AMEX	VUG	Thu, Feb 22, 2007	60.53	60.55	60.10	60.44
768	AMEX	VUG	Wed, Feb 21, 2007	60.25	60.42	60.14	60.38
767	AMEX	VUG	Tue, Feb 20, 2007	60.20	60.42	59.85	60.35
766	AMEX	VUG	Fri, Feb 16, 2007	60.10	60.19	59.93	60.15
765	AMEX	VUG	Thu, Feb 15, 2007	60.09	61.00	60.03	60.25
764	AMEX	VUG	Wed, Feb 14, 2007	59.72	60.12	59.59	60.06
763	AMEX	VUG	Tue, Feb 13, 2007	59.34	59.48	59.23	59.47
762	AMEX	VUG	Mon, Feb 12, 2007	59.55	59.55	59.00	59.16
761	AMEX	VUG	Fri, Feb 9, 2007	60.01	60.13	59.23	59.43
760	AMEX	VUG	Thu, Feb 8, 2007	59.91	59.99	59.70	59.88
759	AMEX	VUG	Wed, Feb 7, 2007	59.96	60.05	59.70	59.90
758	AMEX	VUG	Tue, Feb 6, 2007	59.78	59.78	59.40	59.69
757	AMEX	VUG	Mon, Feb 5, 2007	59.74	59.75	59.55	59.71
756	AMEX	VUG	Fri, Feb 2, 2007	59.75	59.83	59.63	59.81
755	AMEX	VUG	Thu, Feb 1, 2007	59.54	59.74	59.43	59.69
754	AMEX	VUG	Wed, Jan 31, 2007	59.00	59.57	58.78	59.35
753	AMEX	VUG	Tue, Jan 30, 2007	58.86	58.96	58.71	58.96
752	AMEX	VUG	Mon, Jan 29, 2007	58.62	58.95	58.51	58.71
751	AMEX	VUG	Fri, Jan 26, 2007	58.90	58.90	58.50	58.70
750	AMEX	VUG	Thu, Jan 25, 2007	59.55	59.55	58.75	58.85
749	AMEX	VUG	Wed, Jan 24, 2007	59.15	59.47	59.00	59.44
748	AMEX	VUG	Tue, Jan 23, 2007	58.87	59.11	58.70	58.90
747	AMEX	VUG	Mon, Jan 22, 2007	59.27	59.27	58.46	58.68
746	AMEX	VUG	Fri, Jan 19, 2007	59.05	59.21	58.91	59.16
745	AMEX	VUG	Thu, Jan 18, 2007	59.40	60.36	58.85	58.96
744	AMEX	VUG	Wed, Jan 17, 2007	59.58	59.61	58.90	59.39
743	AMEX	VUG	Tue, Jan 16, 2007	59.55	60.04	59.25	59.48
742	AMEX	VUG	Fri, Jan 12, 2007	59.10	59.53	59.00	59.40
741	AMEX	VUG	Thu, Jan 11, 2007	58.77	59.16	58.76	59.12
740	AMEX	VUG	Wed, Jan 10, 2007	57.87	58.59	57.86	58.45
739	AMEX	VUG	Tue, Jan 9, 2007	58.25	58.29	57.50	58.11
738	AMEX	VUG	Mon, Jan 8, 2007	57.92	58.19	57.78	58.12
737	AMEX	VUG	Fri, Jan 5, 2007	57.92	58.06	57.68	57.83
736	AMEX	VUG	Thu, Jan 4, 2007	57.95	58.32	57.63	58.23
735	AMEX	VUG	Wed, Jan 3, 2007	58.28	58.45	57.45	57.85
734	AMEX	VUG	Fri, Dec 29, 2006	58.07	58.26	57.80	57.86
733	AMEX	VUG	Thu, Dec 28, 2006	58.12	58.22	57.99	58.05
732	AMEX	VUG	Wed, Dec 27, 2006	58.04	58.19	57.99	58.19
731	AMEX	VUG	Tue, Dec 26, 2006	57.65	57.84	57.62	57.80
730	AMEX	VUG	Fri, Dec 22, 2006	57.85	57.99	57.60	57.61
729	AMEX	VUG	Thu, Dec 21, 2006	58.60	58.60	58.01	58.13
728	AMEX	VUG	Wed, Dec 20, 2006	58.43	58.67	58.38	58.42
727	AMEX	VUG	Tue, Dec 19, 2006	58.31	58.63	57.96	58.44
726	AMEX	VUG	Mon, Dec 18, 2006	58.81	58.88	58.33	58.44
725	AMEX	VUG	Fri, Dec 15, 2006	58.95	58.95	58.67	58.71
724	AMEX	VUG	Thu, Dec 14, 2006	58.40	58.80	58.35	58.72
723	AMEX	VUG	Wed, Dec 13, 2006	58.50	58.50	58.11	58.29
722	AMEX	VUG	Tue, Dec 12, 2006	58.38	58.39	57.93	58.20
721	AMEX	VUG	Mon, Dec 11, 2006	58.50	58.58	58.27	58.45
720	AMEX	VUG	Fri, Dec 8, 2006	58.25	58.57	58.19	58.39
719	AMEX	VUG	Thu, Dec 7, 2006	58.82	58.86	58.32	58.32
718	AMEX	VUG	Wed, Dec 6, 2006	58.63	58.76	58.49	58.62
717	AMEX	VUG	Tue, Dec 5, 2006	58.54	58.72	58.39	58.67
716	AMEX	VUG	Mon, Dec 4, 2006	57.87	58.55	57.87	58.30
715	AMEX	VUG	Fri, Dec 1, 2006	58.09	58.09	57.29	57.70
714	AMEX	VUG	Thu, Nov 30, 2006	57.96	58.19	57.70	58.00
713	AMEX	VUG	Wed, Nov 29, 2006	57.80	57.98	57.55	57.91
712	AMEX	VUG	Tue, Nov 28, 2006	57.07	57.51	57.00	57.46
711	AMEX	VUG	Mon, Nov 27, 2006	58.18	58.18	57.21	57.23
710	AMEX	VUG	Fri, Nov 24, 2006	58.19	58.40	58.01	58.28
709	AMEX	VUG	Wed, Nov 22, 2006	58.31	58.42	58.14	58.39
708	AMEX	VUG	Tue, Nov 21, 2006	58.07	58.18	57.98	58.15
707	AMEX	VUG	Mon, Nov 20, 2006	58.00	58.09	57.78	57.95
706	AMEX	VUG	Fri, Nov 17, 2006	57.85	57.92	57.68	57.92
705	AMEX	VUG	Thu, Nov 16, 2006	58.00	58.11	57.82	58.04
704	AMEX	VUG	Wed, Nov 15, 2006	57.63	58.06	57.63	57.80
703	AMEX	VUG	Tue, Nov 14, 2006	57.19	57.56	56.87	57.54
702	AMEX	VUG	Mon, Nov 13, 2006	56.83	57.19	56.83	57.02
701	AMEX	VUG	Fri, Nov 10, 2006	56.78	56.87	56.63	56.87
700	AMEX	VUG	Thu, Nov 9, 2006	57.30	57.30	56.66	56.73
699	AMEX	VUG	Wed, Nov 8, 2006	56.78	57.16	56.65	57.07
698	AMEX	VUG	Tue, Nov 7, 2006	56.82	57.21	56.82	56.94
697	AMEX	VUG	Mon, Nov 6, 2006	56.30	56.85	56.27	56.74
696	AMEX	VUG	Fri, Nov 3, 2006	56.45	56.45	55.86	56.07
695	AMEX	VUG	Thu, Nov 2, 2006	55.95	56.19	55.90	56.19
694	AMEX	VUG	Wed, Nov 1, 2006	56.88	56.88	56.04	56.18
693	AMEX	VUG	Tue, Oct 31, 2006	56.88	56.88	56.45	56.65
692	AMEX	VUG	Mon, Oct 30, 2006	56.60	56.78	56.32	56.65
691	AMEX	VUG	Fri, Oct 27, 2006	56.97	57.05	56.48	56.56
690	AMEX	VUG	Thu, Oct 26, 2006	56.86	57.13	56.54	57.06
689	AMEX	VUG	Wed, Oct 25, 2006	56.54	56.69	56.38	56.60
688	AMEX	VUG	Tue, Oct 24, 2006	56.43	56.57	56.27	56.53
687	AMEX	VUG	Mon, Oct 23, 2006	56.02	56.61	55.97	56.51
686	AMEX	VUG	Fri, Oct 20, 2006	56.14	56.15	55.94	56.15
685	AMEX	VUG	Thu, Oct 19, 2006	55.88	56.22	55.83	56.15
684	AMEX	VUG	Wed, Oct 18, 2006	56.36	56.41	55.84	56.02
683	AMEX	VUG	Tue, Oct 17, 2006	56.20	56.20	55.70	56.04
682	AMEX	VUG	Mon, Oct 16, 2006	56.23	56.43	56.16	56.37
681	AMEX	VUG	Fri, Oct 13, 2006	56.09	56.26	56.01	56.17
680	AMEX	VUG	Thu, Oct 12, 2006	55.85	56.10	55.67	56.05
679	AMEX	VUG	Wed, Oct 11, 2006	55.55	55.68	55.25	55.49
678	AMEX	VUG	Tue, Oct 10, 2006	55.80	55.80	55.45	55.61
677	AMEX	VUG	Mon, Oct 9, 2006	55.52	55.70	55.41	55.59
676	AMEX	VUG	Fri, Oct 6, 2006	55.64	55.64	55.29	55.50
675	AMEX	VUG	Thu, Oct 5, 2006	55.50	55.73	55.35	55.70
674	AMEX	VUG	Wed, Oct 4, 2006	54.61	55.41	54.51	55.40
673	AMEX	VUG	Tue, Oct 3, 2006	54.32	54.75	54.22	54.62
672	AMEX	VUG	Mon, Oct 2, 2006	54.95	54.95	54.47	54.52
671	AMEX	VUG	Fri, Sep 29, 2006	55.06	55.06	54.82	54.83
670	AMEX	VUG	Thu, Sep 28, 2006	54.94	55.00	54.61	54.96
669	AMEX	VUG	Wed, Sep 27, 2006	54.78	54.97	54.67	54.84
668	AMEX	VUG	Tue, Sep 26, 2006	54.28	54.76	54.28	54.72
667	AMEX	VUG	Mon, Sep 25, 2006	53.98	54.45	53.56	54.34
666	AMEX	VUG	Fri, Sep 22, 2006	53.95	54.03	53.71	53.89
665	AMEX	VUG	Thu, Sep 21, 2006	54.77	54.77	54.09	54.18
664	AMEX	VUG	Wed, Sep 20, 2006	54.58	54.68	54.44	54.58
663	AMEX	VUG	Tue, Sep 19, 2006	54.38	54.38	53.79	54.15
662	AMEX	VUG	Mon, Sep 18, 2006	54.35	54.55	54.16	54.34
661	AMEX	VUG	Fri, Sep 15, 2006	54.50	54.50	54.17	54.29
660	AMEX	VUG	Thu, Sep 14, 2006	54.15	54.15	53.93	54.10
659	AMEX	VUG	Wed, Sep 13, 2006	53.95	54.25	53.95	54.19
658	AMEX	VUG	Tue, Sep 12, 2006	53.42	54.02	53.39	53.70
657	AMEX	VUG	Mon, Sep 11, 2006	53.00	53.41	52.80	53.25
656	AMEX	VUG	Fri, Sep 8, 2006	53.05	53.18	52.91	53.11
655	AMEX	VUG	Thu, Sep 7, 2006	53.05	53.21	52.70	52.85
654	AMEX	VUG	Wed, Sep 6, 2006	53.77	53.77	53.13	53.19
653	AMEX	VUG	Tue, Sep 5, 2006	53.71	53.90	53.57	53.87
652	AMEX	VUG	Fri, Sep 1, 2006	52.65	53.76	52.65	53.69
651	AMEX	VUG	Thu, Aug 31, 2006	52.83	53.48	52.83	53.38
650	AMEX	VUG	Wed, Aug 30, 2006	53.31	53.40	53.11	53.38
649	AMEX	VUG	Tue, Aug 29, 2006	53.07	53.23	52.75	53.22
648	AMEX	VUG	Mon, Aug 28, 2006	52.73	53.14	52.72	53.02
647	AMEX	VUG	Fri, Aug 25, 2006	52.58	52.82	52.56	52.71
646	AMEX	VUG	Thu, Aug 24, 2006	52.80	52.80	52.42	52.63
645	AMEX	VUG	Wed, Aug 23, 2006	52.99	53.05	52.46	52.62
644	AMEX	VUG	Tue, Aug 22, 2006	52.98	53.14	52.71	52.93
643	AMEX	VUG	Mon, Aug 21, 2006	53.00	53.01	52.81	53.01
642	AMEX	VUG	Fri, Aug 18, 2006	53.14	53.24	52.77	53.22
641	AMEX	VUG	Thu, Aug 17, 2006	53.00	53.29	52.89	53.10
640	AMEX	VUG	Wed, Aug 16, 2006	52.56	53.00	52.46	52.97
639	AMEX	VUG	Tue, Aug 15, 2006	52.10	52.28	51.80	52.28
638	AMEX	VUG	Mon, Aug 14, 2006	51.75	51.91	51.40	51.40
637	AMEX	VUG	Fri, Aug 11, 2006	51.56	51.56	51.16	51.33
636	AMEX	VUG	Thu, Aug 10, 2006	51.15	51.67	51.15	51.58
635	AMEX	VUG	Wed, Aug 9, 2006	51.79	52.05	51.25	51.27
634	AMEX	VUG	Tue, Aug 8, 2006	51.78	51.97	51.31	51.50
633	AMEX	VUG	Mon, Aug 7, 2006	51.83	51.83	51.55	51.69
632	AMEX	VUG	Fri, Aug 4, 2006	52.42	52.42	51.58	51.85
631	AMEX	VUG	Thu, Aug 3, 2006	51.80	52.14	51.54	51.98
630	AMEX	VUG	Wed, Aug 2, 2006	51.85	52.13	51.77	51.88
629	AMEX	VUG	Tue, Aug 1, 2006	51.65	51.65	51.19	51.44
628	AMEX	VUG	Mon, Jul 31, 2006	51.60	51.94	51.60	51.79
627	AMEX	VUG	Fri, Jul 28, 2006	51.51	51.86	51.36	51.78
626	AMEX	VUG	Thu, Jul 27, 2006	51.77	51.79	51.13	51.24
625	AMEX	VUG	Wed, Jul 26, 2006	51.43	51.71	51.15	51.48
624	AMEX	VUG	Tue, Jul 25, 2006	51.15	51.78	51.10	51.66
623	AMEX	VUG	Mon, Jul 24, 2006	50.70	51.32	50.62	51.23
622	AMEX	VUG	Fri, Jul 21, 2006	50.82	50.82	50.31	50.42
621	AMEX	VUG	Thu, Jul 20, 2006	51.72	51.72	50.85	50.85
620	AMEX	VUG	Wed, Jul 19, 2006	50.68	51.69	50.68	51.57
619	AMEX	VUG	Tue, Jul 18, 2006	50.78	50.82	50.00	50.57
618	AMEX	VUG	Mon, Jul 17, 2006	50.64	50.84	50.44	50.59
617	AMEX	VUG	Fri, Jul 14, 2006	51.06	51.06	50.34	50.63
616	AMEX	VUG	Thu, Jul 13, 2006	51.52	51.64	50.94	50.99
615	AMEX	VUG	Wed, Jul 12, 2006	52.39	52.40	51.70	51.75
614	AMEX	VUG	Tue, Jul 11, 2006	51.98	52.38	51.82	52.36
613	AMEX	VUG	Mon, Jul 10, 2006	52.46	52.50	51.95	52.13
612	AMEX	VUG	Fri, Jul 7, 2006	52.50	52.61	52.08	52.21
611	AMEX	VUG	Thu, Jul 6, 2006	52.95	53.25	52.62	52.73
610	AMEX	VUG	Wed, Jul 5, 2006	52.84	52.84	52.49	52.71
609	AMEX	VUG	Mon, Jul 3, 2006	53.17	53.27	53.00	53.27
608	AMEX	VUG	Fri, Jun 30, 2006	53.27	53.27	52.80	52.97
607	AMEX	VUG	Thu, Jun 29, 2006	52.13	52.98	52.00	52.93
606	AMEX	VUG	Wed, Jun 28, 2006	51.63	51.76	51.33	51.76
605	AMEX	VUG	Tue, Jun 27, 2006	52.30	52.30	51.49	51.59
604	AMEX	VUG	Mon, Jun 26, 2006	51.97	52.20	51.89	52.15
603	AMEX	VUG	Fri, Jun 23, 2006	52.15	52.49	52.00	52.18
602	AMEX	VUG	Thu, Jun 22, 2006	52.47	52.47	51.87	52.12
601	AMEX	VUG	Wed, Jun 21, 2006	51.90	52.69	51.90	52.44
600	AMEX	VUG	Tue, Jun 20, 2006	51.91	52.10	51.68	51.76
599	AMEX	VUG	Mon, Jun 19, 2006	52.41	52.51	51.69	51.75
598	AMEX	VUG	Fri, Jun 16, 2006	52.45	52.53	52.10	52.35
597	AMEX	VUG	Thu, Jun 15, 2006	51.67	52.55	51.64	52.45
596	AMEX	VUG	Wed, Jun 14, 2006	51.10	51.30	50.75	51.19
595	AMEX	VUG	Tue, Jun 13, 2006	51.15	51.50	50.77	50.85
594	AMEX	VUG	Mon, Jun 12, 2006	52.15	52.16	51.20	51.24
593	AMEX	VUG	Fri, Jun 9, 2006	52.63	52.63	52.08	52.10
592	AMEX	VUG	Thu, Jun 8, 2006	52.28	52.46	51.31	52.25
591	AMEX	VUG	Wed, Jun 7, 2006	52.84	53.11	52.39	52.39
590	AMEX	VUG	Tue, Jun 6, 2006	53.20	53.20	52.31	52.70
589	AMEX	VUG	Mon, Jun 5, 2006	53.76	53.76	52.84	52.90
588	AMEX	VUG	Fri, Jun 2, 2006	54.40	54.40	53.67	53.99
587	AMEX	VUG	Thu, Jun 1, 2006	53.28	53.90	53.25	53.90
586	AMEX	VUG	Wed, May 31, 2006	52.93	53.29	52.76	53.29
585	AMEX	VUG	Tue, May 30, 2006	53.50	53.50	52.79	52.79
584	AMEX	VUG	Fri, May 26, 2006	53.55	53.66	53.40	53.64
583	AMEX	VUG	Thu, May 25, 2006	53.02	53.35	52.90	53.34
582	AMEX	VUG	Wed, May 24, 2006	52.66	52.94	52.17	52.81
581	AMEX	VUG	Tue, May 23, 2006	53.34	53.39	52.50	52.50
580	AMEX	VUG	Mon, May 22, 2006	52.97	53.05	52.44	52.85
579	AMEX	VUG	Fri, May 19, 2006	53.32	53.33	52.72	53.23
578	AMEX	VUG	Thu, May 18, 2006	53.70	53.70	52.91	52.92
577	AMEX	VUG	Wed, May 17, 2006	54.01	54.11	53.40	53.42
576	AMEX	VUG	Tue, May 16, 2006	54.62	54.62	54.11	54.19
575	AMEX	VUG	Mon, May 15, 2006	54.01	54.36	53.89	54.36
574	AMEX	VUG	Fri, May 12, 2006	54.51	54.75	54.21	54.26
573	AMEX	VUG	Thu, May 11, 2006	55.42	55.42	54.75	54.85
572	AMEX	VUG	Wed, May 10, 2006	55.75	55.75	55.45	55.60
571	AMEX	VUG	Tue, May 9, 2006	55.85	55.85	55.65	55.71
570	AMEX	VUG	Mon, May 8, 2006	55.70	55.84	55.66	55.77
569	AMEX	VUG	Fri, May 5, 2006	55.55	55.74	55.42	55.73
568	AMEX	VUG	Thu, May 4, 2006	55.13	55.23	55.03	55.18
567	AMEX	VUG	Wed, May 3, 2006	55.17	55.17	54.80	54.93
566	AMEX	VUG	Tue, May 2, 2006	55.10	55.19	54.99	55.19
565	AMEX	VUG	Mon, May 1, 2006	55.40	55.45	55.00	55.00
564	AMEX	VUG	Fri, Apr 28, 2006	55.30	55.36	55.06	55.17
563	AMEX	VUG	Thu, Apr 27, 2006	55.06	55.58	54.83	55.35
562	AMEX	VUG	Wed, Apr 26, 2006	55.24	55.54	55.17	55.28
561	AMEX	VUG	Tue, Apr 25, 2006	55.48	55.51	55.00	55.13
560	AMEX	VUG	Mon, Apr 24, 2006	55.49	55.49	55.25	55.41
559	AMEX	VUG	Fri, Apr 21, 2006	56.07	56.07	55.33	55.54
558	AMEX	VUG	Thu, Apr 20, 2006	55.49	55.94	55.49	55.72
557	AMEX	VUG	Wed, Apr 19, 2006	55.57	55.58	55.25	55.53
556	AMEX	VUG	Tue, Apr 18, 2006	54.86	55.49	54.85	55.39
555	AMEX	VUG	Mon, Apr 17, 2006	54.99	55.02	54.41	54.63
554	AMEX	VUG	Thu, Apr 13, 2006	54.60	54.97	54.60	54.84
553	AMEX	VUG	Wed, Apr 12, 2006	54.88	54.91	54.70	54.82
552	AMEX	VUG	Tue, Apr 11, 2006	55.36	55.36	54.59	54.59
551	AMEX	VUG	Mon, Apr 10, 2006	55.42	55.42	55.00	55.16
550	AMEX	VUG	Fri, Apr 7, 2006	55.96	55.97	55.19	55.22
549	AMEX	VUG	Thu, Apr 6, 2006	55.58	55.87	55.44	55.77
548	AMEX	VUG	Wed, Apr 5, 2006	55.47	55.78	55.45	55.71
547	AMEX	VUG	Tue, Apr 4, 2006	55.35	55.53	55.15	55.42
546	AMEX	VUG	Mon, Apr 3, 2006	55.69	55.69	55.21	55.24
545	AMEX	VUG	Fri, Mar 31, 2006	55.58	55.58	55.14	55.17
544	AMEX	VUG	Thu, Mar 30, 2006	55.52	55.68	55.26	55.35
543	AMEX	VUG	Wed, Mar 29, 2006	54.96	55.48	54.96	55.43
542	AMEX	VUG	Tue, Mar 28, 2006	55.19	55.34	54.80	54.92
541	AMEX	VUG	Mon, Mar 27, 2006	55.00	55.25	55.00	55.15
540	AMEX	VUG	Fri, Mar 24, 2006	55.30	55.35	55.00	55.23
539	AMEX	VUG	Thu, Mar 23, 2006	55.08	55.21	54.90	55.14
538	AMEX	VUG	Wed, Mar 22, 2006	54.86	55.25	54.85	55.23
537	AMEX	VUG	Tue, Mar 21, 2006	55.31	55.63	54.97	54.97
536	AMEX	VUG	Mon, Mar 20, 2006	55.70	55.70	55.27	55.32
535	AMEX	VUG	Fri, Mar 17, 2006	55.40	55.58	55.30	55.47
534	AMEX	VUG	Thu, Mar 16, 2006	55.50	55.64	55.36	55.43
533	AMEX	VUG	Wed, Mar 15, 2006	55.23	55.42	55.03	55.42
532	AMEX	VUG	Tue, Mar 14, 2006	54.50	55.15	54.50	55.14
531	AMEX	VUG	Mon, Mar 13, 2006	54.76	54.76	54.47	54.56
530	AMEX	VUG	Fri, Mar 10, 2006	54.21	54.61	54.04	54.45
529	AMEX	VUG	Thu, Mar 9, 2006	54.58	54.65	54.13	54.20
528	AMEX	VUG	Wed, Mar 8, 2006	54.30	54.55	54.00	54.42
527	AMEX	VUG	Tue, Mar 7, 2006	54.35	54.47	54.12	54.33
526	AMEX	VUG	Mon, Mar 6, 2006	55.10	55.10	54.44	54.58
525	AMEX	VUG	Fri, Mar 3, 2006	54.95	55.43	54.65	54.97
524	AMEX	VUG	Thu, Mar 2, 2006	54.99	55.14	54.82	55.03
523	AMEX	VUG	Wed, Mar 1, 2006	54.82	55.12	54.57	55.08
522	AMEX	VUG	Tue, Feb 28, 2006	55.18	55.18	54.42	54.52
521	AMEX	VUG	Mon, Feb 27, 2006	55.05	55.29	54.95	55.18
520	AMEX	VUG	Fri, Feb 24, 2006	54.86	54.90	54.66	54.80
519	AMEX	VUG	Thu, Feb 23, 2006	54.86	55.01	54.58	54.69
518	AMEX	VUG	Wed, Feb 22, 2006	54.65	54.99	54.57	54.91
517	AMEX	VUG	Tue, Feb 21, 2006	54.94	54.94	54.41	54.50
516	AMEX	VUG	Fri, Feb 17, 2006	55.11	55.11	54.68	54.79
515	AMEX	VUG	Thu, Feb 16, 2006	54.81	55.01	54.56	55.01
514	AMEX	VUG	Wed, Feb 15, 2006	54.37	54.61	54.23	54.57
513	AMEX	VUG	Tue, Feb 14, 2006	53.95	54.42	53.80	54.34
512	AMEX	VUG	Mon, Feb 13, 2006	54.05	54.05	53.64	53.81
511	AMEX	VUG	Fri, Feb 10, 2006	53.84	54.19	53.55	53.98
510	AMEX	VUG	Thu, Feb 9, 2006	54.31	54.45	53.91	53.97
509	AMEX	VUG	Wed, Feb 8, 2006	53.75	54.17	53.67	54.17
508	AMEX	VUG	Tue, Feb 7, 2006	53.85	54.01	53.54	53.54
507	AMEX	VUG	Mon, Feb 6, 2006	54.26	54.26	53.91	54.05
506	AMEX	VUG	Fri, Feb 3, 2006	54.48	54.48	54.00	54.15
505	AMEX	VUG	Thu, Feb 2, 2006	54.97	54.97	54.36	54.48
504	AMEX	VUG	Wed, Feb 1, 2006	54.91	54.95	54.71	54.87
503	AMEX	VUG	Tue, Jan 31, 2006	54.94	55.05	54.67	54.67
502	AMEX	VUG	Mon, Jan 30, 2006	55.00	55.11	54.93	55.03
501	AMEX	VUG	Fri, Jan 27, 2006	54.73	55.15	54.72	54.96
500	AMEX	VUG	Thu, Jan 26, 2006	54.57	54.59	54.16	54.59
499	AMEX	VUG	Wed, Jan 25, 2006	54.53	54.53	53.96	54.14
498	AMEX	VUG	Tue, Jan 24, 2006	54.40	54.50	54.17	54.37
497	AMEX	VUG	Mon, Jan 23, 2006	54.35	54.35	54.05	54.18
496	AMEX	VUG	Fri, Jan 20, 2006	55.40	55.40	54.07	54.15
495	AMEX	VUG	Thu, Jan 19, 2006	55.28	55.39	54.94	55.25
494	AMEX	VUG	Wed, Jan 18, 2006	54.91	54.97	54.63	54.92
493	AMEX	VUG	Tue, Jan 17, 2006	55.55	55.55	54.94	55.17
492	AMEX	VUG	Fri, Jan 13, 2006	55.40	55.42	55.15	55.38
491	AMEX	VUG	Thu, Jan 12, 2006	55.85	55.85	55.26	55.37
490	AMEX	VUG	Wed, Jan 11, 2006	55.72	55.72	55.36	55.68
489	AMEX	VUG	Tue, Jan 10, 2006	55.50	55.52	55.24	55.52
488	AMEX	VUG	Mon, Jan 9, 2006	55.47	55.54	54.50	55.53
487	AMEX	VUG	Fri, Jan 6, 2006	55.09	55.30	54.80	55.26
486	AMEX	VUG	Thu, Jan 5, 2006	54.90	54.94	54.55	54.71
485	AMEX	VUG	Wed, Jan 4, 2006	54.40	54.76	54.40	54.70
484	AMEX	VUG	Tue, Jan 3, 2006	53.84	54.46	53.28	54.28
483	AMEX	VUG	Fri, Dec 30, 2005	53.70	53.70	53.50	53.50
482	AMEX	VUG	Thu, Dec 29, 2005	54.15	54.19	53.79	53.79
481	AMEX	VUG	Wed, Dec 28, 2005	54.19	54.19	53.95	54.10
480	AMEX	VUG	Tue, Dec 27, 2005	54.67	54.70	53.93	53.99
479	AMEX	VUG	Fri, Dec 23, 2005	54.86	54.86	54.52	54.67
478	AMEX	VUG	Thu, Dec 22, 2005	54.50	54.61	54.34	54.61
477	AMEX	VUG	Wed, Dec 21, 2005	54.43	54.59	54.22	54.36
476	AMEX	VUG	Tue, Dec 20, 2005	54.08	54.37	53.94	54.14
475	AMEX	VUG	Mon, Dec 19, 2005	54.77	54.77	54.14	54.14
474	AMEX	VUG	Fri, Dec 16, 2005	55.08	55.08	54.57	54.57
473	AMEX	VUG	Thu, Dec 15, 2005	55.04	55.04	54.60	54.83
472	AMEX	VUG	Wed, Dec 14, 2005	54.86	55.01	54.67	54.92
471	AMEX	VUG	Tue, Dec 13, 2005	54.70	54.91	54.46	54.71
470	AMEX	VUG	Mon, Dec 12, 2005	54.85	54.85	54.39	54.54
469	AMEX	VUG	Fri, Dec 9, 2005	54.50	54.57	54.21	54.42
468	AMEX	VUG	Thu, Dec 8, 2005	54.60	54.60	54.12	54.27
467	AMEX	VUG	Wed, Dec 7, 2005	54.80	54.80	54.19	54.25
466	AMEX	VUG	Tue, Dec 6, 2005	54.90	54.91	54.50	54.50
465	AMEX	VUG	Mon, Dec 5, 2005	54.90	54.90	54.30	54.46
464	AMEX	VUG	Fri, Dec 2, 2005	54.63	54.78	54.41	54.68
463	AMEX	VUG	Thu, Dec 1, 2005	54.35	54.67	54.31	54.66
462	AMEX	VUG	Wed, Nov 30, 2005	54.35	54.35	53.89	53.90
461	AMEX	VUG	Tue, Nov 29, 2005	54.50	54.50	54.14	54.15
460	AMEX	VUG	Mon, Nov 28, 2005	54.70	54.70	54.10	54.16
459	AMEX	VUG	Fri, Nov 25, 2005	54.67	54.67	54.50	54.60
458	AMEX	VUG	Wed, Nov 23, 2005	54.59	54.75	54.35	54.50
457	AMEX	VUG	Tue, Nov 22, 2005	54.20	54.41	54.00	54.39
456	AMEX	VUG	Mon, Nov 21, 2005	53.87	54.18	53.75	54.18
455	AMEX	VUG	Fri, Nov 18, 2005	53.95	53.97	53.61	53.90
454	AMEX	VUG	Thu, Nov 17, 2005	53.55	53.73	53.32	53.73
453	AMEX	VUG	Wed, Nov 16, 2005	52.96	53.18	52.95	53.07
452	AMEX	VUG	Tue, Nov 15, 2005	53.17	53.29	52.80	52.96
451	AMEX	VUG	Mon, Nov 14, 2005	53.30	53.30	52.97	53.12
450	AMEX	VUG	Fri, Nov 11, 2005	53.10	53.11	53.01	53.11
449	AMEX	VUG	Thu, Nov 10, 2005	52.42	53.00	52.34	52.99
448	AMEX	VUG	Wed, Nov 9, 2005	52.50	52.63	52.28	52.44
447	AMEX	VUG	Tue, Nov 8, 2005	52.38	52.51	52.31	52.43
446	AMEX	VUG	Mon, Nov 7, 2005	52.60	52.70	52.34	52.63
445	AMEX	VUG	Fri, Nov 4, 2005	52.51	52.51	52.22	52.34
444	AMEX	VUG	Thu, Nov 3, 2005	52.50	52.60	52.25	52.30
443	AMEX	VUG	Wed, Nov 2, 2005	51.37	52.11	51.37	52.02
442	AMEX	VUG	Tue, Nov 1, 2005	51.75	51.75	51.42	51.53
441	AMEX	VUG	Mon, Oct 31, 2005	51.40	51.78	51.40	51.75
440	AMEX	VUG	Fri, Oct 28, 2005	50.77	51.34	50.53	51.34
439	AMEX	VUG	Thu, Oct 27, 2005	50.98	50.98	50.43	50.49
438	AMEX	VUG	Wed, Oct 26, 2005	51.30	51.51	51.05	51.05
437	AMEX	VUG	Tue, Oct 25, 2005	51.44	51.50	51.02	51.33
436	AMEX	VUG	Mon, Oct 24, 2005	51.04	51.51	50.86	51.51
435	AMEX	VUG	Fri, Oct 21, 2005	51.00	51.01	50.59	50.80
434	AMEX	VUG	Thu, Oct 20, 2005	51.32	51.32	50.45	50.63
433	AMEX	VUG	Wed, Oct 19, 2005	50.13	51.24	50.12	51.24
432	AMEX	VUG	Tue, Oct 18, 2005	50.79	50.79	50.44	50.44
431	AMEX	VUG	Mon, Oct 17, 2005	50.95	50.95	50.39	50.66
430	AMEX	VUG	Fri, Oct 14, 2005	50.32	50.70	50.30	50.70
429	AMEX	VUG	Thu, Oct 13, 2005	50.20	50.27	49.83	50.25
428	AMEX	VUG	Wed, Oct 12, 2005	50.45	50.55	50.00	50.21
427	AMEX	VUG	Tue, Oct 11, 2005	50.82	50.84	50.36	50.45
426	AMEX	VUG	Mon, Oct 10, 2005	50.93	50.93	50.62	50.62
425	AMEX	VUG	Fri, Oct 7, 2005	51.01	51.01	50.68	50.87
424	AMEX	VUG	Thu, Oct 6, 2005	51.20	51.20	50.37	50.67
423	AMEX	VUG	Wed, Oct 5, 2005	51.85	51.85	50.95	50.96
422	AMEX	VUG	Tue, Oct 4, 2005	52.20	52.26	51.68	51.68
421	AMEX	VUG	Mon, Oct 3, 2005	52.27	52.27	51.98	52.09
420	AMEX	VUG	Fri, Sep 30, 2005	51.92	52.19	51.79	52.19
419	AMEX	VUG	Thu, Sep 29, 2005	51.45	51.84	51.23	51.73
418	AMEX	VUG	Wed, Sep 28, 2005	51.60	51.60	51.24	51.37
417	AMEX	VUG	Tue, Sep 27, 2005	51.30	51.54	51.22	51.42
416	AMEX	VUG	Mon, Sep 26, 2005	52.00	52.00	51.23	51.39
415	AMEX	VUG	Fri, Sep 23, 2005	51.41	51.62	51.21	51.49
414	AMEX	VUG	Thu, Sep 22, 2005	51.32	51.56	51.02	51.52
413	AMEX	VUG	Wed, Sep 21, 2005	51.50	51.50	51.18	51.18
412	AMEX	VUG	Tue, Sep 20, 2005	52.31	52.31	51.67	51.75
411	AMEX	VUG	Mon, Sep 19, 2005	52.31	52.31	51.97	52.06
410	AMEX	VUG	Fri, Sep 16, 2005	52.41	52.41	52.13	52.40
409	AMEX	VUG	Thu, Sep 15, 2005	52.21	52.21	52.06	52.12
408	AMEX	VUG	Wed, Sep 14, 2005	52.43	52.48	52.11	52.16
407	AMEX	VUG	Tue, Sep 13, 2005	52.80	52.80	52.45	52.47
406	AMEX	VUG	Mon, Sep 12, 2005	52.98	52.98	52.75	52.88
405	AMEX	VUG	Fri, Sep 9, 2005	52.56	52.88	52.50	52.88
404	AMEX	VUG	Thu, Sep 8, 2005	52.63	52.72	52.40	52.47
403	AMEX	VUG	Wed, Sep 7, 2005	52.48	52.65	52.36	52.57
402	AMEX	VUG	Tue, Sep 6, 2005	52.16	52.52	52.08	52.48
401	AMEX	VUG	Fri, Sep 2, 2005	52.14	52.14	51.84	51.89
400	AMEX	VUG	Thu, Sep 1, 2005	52.00	52.20	51.83	51.98
399	AMEX	VUG	Wed, Aug 31, 2005	51.60	52.04	51.41	52.04
398	AMEX	VUG	Tue, Aug 30, 2005	51.53	51.59	51.33	51.35
397	AMEX	VUG	Mon, Aug 29, 2005	51.39	51.89	51.31	51.76
396	AMEX	VUG	Fri, Aug 26, 2005	51.71	51.73	51.33	51.40
395	AMEX	VUG	Thu, Aug 25, 2005	51.75	51.77	51.64	51.72
394	AMEX	VUG	Wed, Aug 24, 2005	51.80	52.25	51.57	51.57
393	AMEX	VUG	Tue, Aug 23, 2005	52.20	52.20	51.77	51.94
392	AMEX	VUG	Mon, Aug 22, 2005	52.19	52.34	51.88	51.97
391	AMEX	VUG	Fri, Aug 19, 2005	52.20	52.22	52.00	52.08
390	AMEX	VUG	Thu, Aug 18, 2005	52.00	52.13	51.89	52.01
389	AMEX	VUG	Wed, Aug 17, 2005	51.87	52.28	51.87	52.16
388	AMEX	VUG	Tue, Aug 16, 2005	52.65	52.65	51.90	51.99
387	AMEX	VUG	Mon, Aug 15, 2005	52.60	52.70	52.24	52.60
386	AMEX	VUG	Fri, Aug 12, 2005	52.64	52.64	52.22	52.44
385	AMEX	VUG	Thu, Aug 11, 2005	52.54	52.76	52.40	52.72
384	AMEX	VUG	Wed, Aug 10, 2005	52.70	53.00	52.34	52.34
383	AMEX	VUG	Tue, Aug 9, 2005	52.40	52.57	52.26	52.45
382	AMEX	VUG	Mon, Aug 8, 2005	52.70	52.70	52.17	52.18
381	AMEX	VUG	Fri, Aug 5, 2005	52.75	52.77	52.41	52.45
380	AMEX	VUG	Thu, Aug 4, 2005	53.12	53.12	52.73	52.77
379	AMEX	VUG	Wed, Aug 3, 2005	53.10	53.24	53.04	53.17
378	AMEX	VUG	Tue, Aug 2, 2005	53.05	53.13	52.96	53.12
377	AMEX	VUG	Mon, Aug 1, 2005	52.97	52.97	52.77	52.90
376	AMEX	VUG	Fri, Jul 29, 2005	53.12	53.12	52.78	52.78
375	AMEX	VUG	Thu, Jul 28, 2005	52.90	53.14	52.79	53.13
374	AMEX	VUG	Wed, Jul 27, 2005	52.53	52.80	52.47	52.79
373	AMEX	VUG	Tue, Jul 26, 2005	52.36	52.59	52.36	52.47
372	AMEX	VUG	Mon, Jul 25, 2005	52.62	52.70	52.29	52.32
371	AMEX	VUG	Fri, Jul 22, 2005	52.53	52.61	52.35	52.61
370	AMEX	VUG	Thu, Jul 21, 2005	52.72	52.72	52.33	52.43
369	AMEX	VUG	Wed, Jul 20, 2005	52.31	52.72	52.18	52.72
368	AMEX	VUG	Tue, Jul 19, 2005	52.28	52.49	52.16	52.45
367	AMEX	VUG	Mon, Jul 18, 2005	52.08	52.13	51.94	52.01
366	AMEX	VUG	Fri, Jul 15, 2005	52.13	52.24	51.96	52.16
365	AMEX	VUG	Thu, Jul 14, 2005	52.22	52.39	52.04	52.13
364	AMEX	VUG	Wed, Jul 13, 2005	52.04	52.04	51.83	51.90
363	AMEX	VUG	Tue, Jul 12, 2005	51.78	52.07	51.72	52.04
362	AMEX	VUG	Mon, Jul 11, 2005	51.50	51.77	51.50	51.72
361	AMEX	VUG	Fri, Jul 8, 2005	50.69	51.43	50.69	51.40
360	AMEX	VUG	Thu, Jul 7, 2005	50.21	50.74	50.16	50.68
359	AMEX	VUG	Wed, Jul 6, 2005	50.93	50.93	50.61	50.63
358	AMEX	VUG	Tue, Jul 5, 2005	50.41	50.98	50.40	50.98
357	AMEX	VUG	Fri, Jul 1, 2005	50.62	50.62	50.42	50.51
356	AMEX	VUG	Thu, Jun 30, 2005	50.87	50.89	50.40	50.57
355	AMEX	VUG	Wed, Jun 29, 2005	50.94	51.02	50.71	50.76
354	AMEX	VUG	Tue, Jun 28, 2005	50.62	50.86	50.60	50.86
353	AMEX	VUG	Mon, Jun 27, 2005	50.38	50.41	50.16	50.29
352	AMEX	VUG	Fri, Jun 24, 2005	50.81	50.81	50.43	50.43
351	AMEX	VUG	Thu, Jun 23, 2005	51.38	51.51	50.75	50.86
350	AMEX	VUG	Wed, Jun 22, 2005	51.64	51.64	51.20	51.31
349	AMEX	VUG	Tue, Jun 21, 2005	51.50	51.52	51.25	51.38
348	AMEX	VUG	Mon, Jun 20, 2005	51.24	51.55	51.16	51.48
347	AMEX	VUG	Fri, Jun 17, 2005	51.63	51.63	51.34	51.41
346	AMEX	VUG	Thu, Jun 16, 2005	51.01	51.32	51.01	51.28
345	AMEX	VUG	Wed, Jun 15, 2005	51.30	51.30	50.84	51.13
344	AMEX	VUG	Tue, Jun 14, 2005	50.92	51.17	50.92	51.03
343	AMEX	VUG	Mon, Jun 13, 2005	50.88	51.13	50.67	50.94
342	AMEX	VUG	Fri, Jun 10, 2005	51.09	51.09	50.62	50.79
341	AMEX	VUG	Thu, Jun 9, 2005	50.95	51.10	50.61	51.05
340	AMEX	VUG	Wed, Jun 8, 2005	51.10	51.10	50.64	50.72
339	AMEX	VUG	Tue, Jun 7, 2005	51.09	51.38	50.91	50.91
338	AMEX	VUG	Mon, Jun 6, 2005	50.84	50.94	50.67	50.94
337	AMEX	VUG	Fri, Jun 3, 2005	51.33	51.33	50.77	50.86
336	AMEX	VUG	Thu, Jun 2, 2005	50.95	51.24	50.93	51.24
335	AMEX	VUG	Wed, Jun 1, 2005	50.67	51.20	50.67	51.01
334	AMEX	VUG	Tue, May 31, 2005	50.85	50.90	50.67	50.81
333	AMEX	VUG	Fri, May 27, 2005	50.84	50.89	50.70	50.80
332	AMEX	VUG	Thu, May 26, 2005	50.62	50.81	50.61	50.81
331	AMEX	VUG	Wed, May 25, 2005	50.36	50.48	50.25	50.45
330	AMEX	VUG	Tue, May 24, 2005	50.65	50.66	50.47	50.62
329	AMEX	VUG	Mon, May 23, 2005	50.40	50.68	50.40	50.67
328	AMEX	VUG	Fri, May 20, 2005	50.30	50.38	50.11	50.37
327	AMEX	VUG	Thu, May 19, 2005	50.25	50.38	50.20	50.38
326	AMEX	VUG	Wed, May 18, 2005	49.86	50.24	49.81	50.14
325	AMEX	VUG	Tue, May 17, 2005	49.19	49.52	49.13	49.49
324	AMEX	VUG	Mon, May 16, 2005	48.89	49.31	48.87	49.31
323	AMEX	VUG	Fri, May 13, 2005	48.94	49.08	48.53	48.79
322	AMEX	VUG	Thu, May 12, 2005	49.20	49.31	48.77	48.79
321	AMEX	VUG	Wed, May 11, 2005	49.13	49.16	48.56	49.16
320	AMEX	VUG	Tue, May 10, 2005	49.12	49.12	48.78	48.86
319	AMEX	VUG	Mon, May 9, 2005	49.05	49.31	49.00	49.30
318	AMEX	VUG	Fri, May 6, 2005	49.29	49.29	49.00	49.13
317	AMEX	VUG	Thu, May 5, 2005	49.15	49.22	48.86	49.04
316	AMEX	VUG	Wed, May 4, 2005	48.60	49.09	48.60	49.09
315	AMEX	VUG	Tue, May 3, 2005	48.40	48.56	48.39	48.39
314	AMEX	VUG	Mon, May 2, 2005	48.40	48.52	48.38	48.50
313	AMEX	VUG	Fri, Apr 29, 2005	47.86	48.21	47.57	48.21
312	AMEX	VUG	Thu, Apr 28, 2005	48.35	48.35	47.81	47.81
311	AMEX	VUG	Wed, Apr 27, 2005	48.10	48.38	47.91	48.30
310	AMEX	VUG	Tue, Apr 26, 2005	48.42	48.68	48.15	48.16
309	AMEX	VUG	Mon, Apr 25, 2005	48.38	48.53	48.24	48.50
308	AMEX	VUG	Fri, Apr 22, 2005	48.60	48.60	47.99	47.99
307	AMEX	VUG	Thu, Apr 21, 2005	48.08	48.57	47.50	48.44
306	AMEX	VUG	Wed, Apr 20, 2005	48.28	48.28	47.62	47.64
305	AMEX	VUG	Tue, Apr 19, 2005	48.18	48.22	47.98	48.18
304	AMEX	VUG	Mon, Apr 18, 2005	47.65	48.00	47.65	47.97
303	AMEX	VUG	Fri, Apr 15, 2005	48.28	48.50	47.81	47.92
302	AMEX	VUG	Thu, Apr 14, 2005	49.09	49.09	48.67	48.67
301	AMEX	VUG	Wed, Apr 13, 2005	49.54	49.54	49.05	49.07
300	AMEX	VUG	Tue, Apr 12, 2005	49.26	49.72	48.99	49.69
299	AMEX	VUG	Mon, Apr 11, 2005	49.60	49.60	49.41	49.43
298	AMEX	VUG	Fri, Apr 8, 2005	50.00	50.00	49.47	49.47
297	AMEX	VUG	Thu, Apr 7, 2005	49.64	49.90	49.55	49.84
296	AMEX	VUG	Wed, Apr 6, 2005	49.70	49.75	49.63	49.63
295	AMEX	VUG	Tue, Apr 5, 2005	49.44	49.56	49.44	49.49
294	AMEX	VUG	Mon, Apr 4, 2005	48.93	49.30	48.89	49.22
293	AMEX	VUG	Fri, Apr 1, 2005	49.66	49.66	48.95	49.06
292	AMEX	VUG	Thu, Mar 31, 2005	49.51	49.57	49.35	49.42
291	AMEX	VUG	Wed, Mar 30, 2005	49.11	49.52	49.09	49.52
290	AMEX	VUG	Tue, Mar 29, 2005	49.26	49.40	48.89	48.89
289	AMEX	VUG	Mon, Mar 28, 2005	49.44	49.51	49.36	49.42
288	AMEX	VUG	Thu, Mar 24, 2005	49.29	49.49	49.29	49.32
287	AMEX	VUG	Wed, Mar 23, 2005	49.09	49.47	49.09	49.20
286	AMEX	VUG	Tue, Mar 22, 2005	49.70	49.82	49.25	49.25
285	AMEX	VUG	Mon, Mar 21, 2005	49.70	49.72	49.45	49.61
284	AMEX	VUG	Fri, Mar 18, 2005	50.00	50.00	49.50	49.58
283	AMEX	VUG	Thu, Mar 17, 2005	49.76	49.92	49.75	49.83
282	AMEX	VUG	Wed, Mar 16, 2005	50.09	50.15	49.60	49.76
281	AMEX	VUG	Tue, Mar 15, 2005	50.71	50.71	50.24	50.24
280	AMEX	VUG	Mon, Mar 14, 2005	50.27	50.51	50.21	50.46
279	AMEX	VUG	Fri, Mar 11, 2005	50.47	50.54	50.28	50.34
278	AMEX	VUG	Thu, Mar 10, 2005	50.74	50.74	50.43	50.63
277	AMEX	VUG	Wed, Mar 9, 2005	51.25	51.25	50.62	50.62
276	AMEX	VUG	Tue, Mar 8, 2005	51.44	51.46	51.04	51.07
275	AMEX	VUG	Mon, Mar 7, 2005	51.30	51.55	51.30	51.41
274	AMEX	VUG	Fri, Mar 4, 2005	50.99	51.15	50.95	51.15
273	AMEX	VUG	Thu, Mar 3, 2005	50.96	50.96	50.57	50.66
272	AMEX	VUG	Wed, Mar 2, 2005	50.95	50.96	50.72	50.75
271	AMEX	VUG	Tue, Mar 1, 2005	50.63	50.69	50.59	50.65
270	AMEX	VUG	Mon, Feb 28, 2005	50.70	50.70	50.27	50.49
269	AMEX	VUG	Fri, Feb 25, 2005	50.42	50.65	50.29	50.65
268	AMEX	VUG	Thu, Feb 24, 2005	49.82	50.25	49.82	50.25
267	AMEX	VUG	Wed, Feb 23, 2005	49.87	50.06	49.75	49.98
266	AMEX	VUG	Tue, Feb 22, 2005	50.31	50.48	49.85	49.87
265	AMEX	VUG	Fri, Feb 18, 2005	50.23	50.46	50.23	50.37
264	AMEX	VUG	Thu, Feb 17, 2005	50.81	50.81	50.45	50.47
263	AMEX	VUG	Wed, Feb 16, 2005	50.57	50.83	50.57	50.83
262	AMEX	VUG	Tue, Feb 15, 2005	50.65	50.99	50.65	50.73
261	AMEX	VUG	Mon, Feb 14, 2005	50.75	50.75	50.47	50.61
260	AMEX	VUG	Fri, Feb 11, 2005	50.18	50.69	50.09	50.69
259	AMEX	VUG	Thu, Feb 10, 2005	50.00	50.15	49.95	50.13
258	AMEX	VUG	Wed, Feb 9, 2005	50.60	50.60	50.03	50.03
257	AMEX	VUG	Tue, Feb 8, 2005	50.25	50.63	50.25	50.50
256	AMEX	VUG	Mon, Feb 7, 2005	50.52	50.62	50.32	50.48
255	AMEX	VUG	Fri, Feb 4, 2005	50.03	50.29	50.03	50.27
254	AMEX	VUG	Thu, Feb 3, 2005	50.04	50.04	49.83	49.95
253	AMEX	VUG	Wed, Feb 2, 2005	50.12	50.25	49.98	50.19
252	AMEX	VUG	Tue, Feb 1, 2005	49.95	50.03	49.76	49.97
251	AMEX	VUG	Mon, Jan 31, 2005	50.00	50.00	49.72	49.79
250	AMEX	VUG	Fri, Jan 28, 2005	49.60	49.60	49.20	49.27
249	AMEX	VUG	Thu, Jan 27, 2005	49.38	49.57	49.35	49.53
248	AMEX	VUG	Wed, Jan 26, 2005	49.40	49.57	49.33	49.52
247	AMEX	VUG	Tue, Jan 25, 2005	49.34	49.43	49.12	49.13
246	AMEX	VUG	Mon, Jan 24, 2005	49.45	49.45	48.96	49.00
245	AMEX	VUG	Fri, Jan 21, 2005	49.73	49.73	49.25	49.25
244	AMEX	VUG	Thu, Jan 20, 2005	49.80	49.88	49.55	49.60
243	AMEX	VUG	Wed, Jan 19, 2005	50.55	50.55	50.01	50.01
242	AMEX	VUG	Tue, Jan 18, 2005	49.97	50.45	49.91	50.44
241	AMEX	VUG	Fri, Jan 14, 2005	50.04	50.13	49.90	50.13
240	AMEX	VUG	Thu, Jan 13, 2005	50.24	50.24	49.74	49.74
239	AMEX	VUG	Wed, Jan 12, 2005	50.15	50.31	49.80	50.31
238	AMEX	VUG	Tue, Jan 11, 2005	50.20	50.20	49.89	50.13
237	AMEX	VUG	Mon, Jan 10, 2005	50.23	50.57	50.23	50.30
236	AMEX	VUG	Fri, Jan 7, 2005	50.26	50.36	49.96	50.09
235	AMEX	VUG	Thu, Jan 6, 2005	50.18	50.24	50.01	50.21
234	AMEX	VUG	Wed, Jan 5, 2005	50.26	50.27	50.00	50.22
233	AMEX	VUG	Tue, Jan 4, 2005	51.08	51.08	50.00	50.42
232	AMEX	VUG	Mon, Jan 3, 2005	51.65	51.65	50.86	50.87
231	AMEX	VUG	Fri, Dec 31, 2004	51.50	51.58	51.40	51.40
230	AMEX	VUG	Thu, Dec 30, 2004	51.50	51.55	51.44	51.50
229	AMEX	VUG	Wed, Dec 29, 2004	51.38	51.46	51.28	51.39
228	AMEX	VUG	Tue, Dec 28, 2004	51.10	51.30	51.03	51.30
227	AMEX	VUG	Mon, Dec 27, 2004	51.75	52.15	51.00	51.00
226	AMEX	VUG	Thu, Dec 23, 2004	51.60	51.63	51.47	51.50
225	AMEX	VUG	Wed, Dec 22, 2004	51.28	51.46	51.18	51.45
224	AMEX	VUG	Tue, Dec 21, 2004	51.03	51.22	50.91	51.17
223	AMEX	VUG	Mon, Dec 20, 2004	50.99	51.24	50.67	50.74
222	AMEX	VUG	Fri, Dec 17, 2004	50.91	51.10	50.91	50.91
221	AMEX	VUG	Thu, Dec 16, 2004	51.40	51.52	51.13	51.32
220	AMEX	VUG	Wed, Dec 15, 2004	51.46	51.46	51.18	51.43
219	AMEX	VUG	Tue, Dec 14, 2004	51.08	51.42	51.08	51.31
218	AMEX	VUG	Mon, Dec 13, 2004	51.11	51.11	50.78	50.93
217	AMEX	VUG	Fri, Dec 10, 2004	50.85	50.85	50.61	50.68
216	AMEX	VUG	Thu, Dec 9, 2004	50.40	50.88	50.21	50.82
215	AMEX	VUG	Wed, Dec 8, 2004	50.35	50.52	50.32	50.52
214	AMEX	VUG	Tue, Dec 7, 2004	50.85	50.92	50.25	50.25
213	AMEX	VUG	Mon, Dec 6, 2004	50.60	50.77	50.57	50.75
212	AMEX	VUG	Fri, Dec 3, 2004	50.89	51.18	50.82	50.93
211	AMEX	VUG	Thu, Dec 2, 2004	50.67	50.97	50.67	50.82
210	AMEX	VUG	Wed, Dec 1, 2004	50.16	50.63	50.16	50.63
209	AMEX	VUG	Tue, Nov 30, 2004	50.21	50.21	50.01	50.01
208	AMEX	VUG	Mon, Nov 29, 2004	50.46	50.46	49.94	50.25
207	AMEX	VUG	Fri, Nov 26, 2004	50.37	50.39	50.35	50.35
206	AMEX	VUG	Wed, Nov 24, 2004	50.11	50.23	50.05	50.23
205	AMEX	VUG	Tue, Nov 23, 2004	50.08	50.14	49.85	49.97
204	AMEX	VUG	Mon, Nov 22, 2004	49.73	50.08	49.60	50.02
203	AMEX	VUG	Fri, Nov 19, 2004	50.45	50.45	49.73	49.73
202	AMEX	VUG	Thu, Nov 18, 2004	50.35	50.48	50.28	50.48
201	AMEX	VUG	Wed, Nov 17, 2004	50.25	50.65	50.24	50.32
200	AMEX	VUG	Tue, Nov 16, 2004	50.25	50.25	50.04	50.09
199	AMEX	VUG	Mon, Nov 15, 2004	50.24	50.48	50.24	50.36
198	AMEX	VUG	Fri, Nov 12, 2004	49.72	50.25	49.72	50.25
197	AMEX	VUG	Thu, Nov 11, 2004	49.49	49.82	49.43	49.82
196	AMEX	VUG	Wed, Nov 10, 2004	49.36	49.53	49.31	49.36
195	AMEX	VUG	Tue, Nov 9, 2004	49.40	49.59	49.36	49.59
194	AMEX	VUG	Mon, Nov 8, 2004	49.46	49.48	49.30	49.47
193	AMEX	VUG	Fri, Nov 5, 2004	49.43	49.64	49.28	49.46
192	AMEX	VUG	Thu, Nov 4, 2004	48.69	49.16	48.51	49.16
191	AMEX	VUG	Wed, Nov 3, 2004	49.06	49.10	48.46	48.52
190	AMEX	VUG	Tue, Nov 2, 2004	48.18	48.50	47.98	47.98
189	AMEX	VUG	Mon, Nov 1, 2004	48.05	48.08	47.91	48.00
188	AMEX	VUG	Fri, Oct 29, 2004	48.07	48.07	47.78	48.00
187	AMEX	VUG	Thu, Oct 28, 2004	47.85	48.11	47.80	47.86
186	AMEX	VUG	Wed, Oct 27, 2004	46.96	47.82	46.96	47.82
185	AMEX	VUG	Tue, Oct 26, 2004	46.59	46.91	46.38	46.91
184	AMEX	VUG	Mon, Oct 25, 2004	46.24	46.52	46.24	46.43
183	AMEX	VUG	Fri, Oct 22, 2004	47.20	47.20	46.51	46.54
182	AMEX	VUG	Thu, Oct 21, 2004	47.05	47.23	46.88	47.13
181	AMEX	VUG	Wed, Oct 20, 2004	46.54	46.96	46.54	46.80
180	AMEX	VUG	Tue, Oct 19, 2004	47.34	47.40	46.89	46.89
179	AMEX	VUG	Mon, Oct 18, 2004	46.78	47.12	46.68	47.12
178	AMEX	VUG	Fri, Oct 15, 2004	46.66	46.98	46.55	46.98
177	AMEX	VUG	Thu, Oct 14, 2004	47.06	47.06	46.65	46.65
176	AMEX	VUG	Wed, Oct 13, 2004	47.40	47.40	47.00	47.09
175	AMEX	VUG	Tue, Oct 12, 2004	47.12	47.42	47.06	47.35
174	AMEX	VUG	Mon, Oct 11, 2004	47.38	47.50	47.38	47.50
173	AMEX	VUG	Fri, Oct 8, 2004	47.87	47.93	47.33	47.39
172	AMEX	VUG	Thu, Oct 7, 2004	48.18	48.25	47.93	47.93
171	AMEX	VUG	Wed, Oct 6, 2004	48.14	48.24	48.14	48.20
170	AMEX	VUG	Tue, Oct 5, 2004	48.17	48.35	48.07	48.07
169	AMEX	VUG	Mon, Oct 4, 2004	48.52	48.52	48.30	48.30
168	AMEX	VUG	Fri, Oct 1, 2004	47.61	48.02	47.61	48.02
167	AMEX	VUG	Thu, Sep 30, 2004	47.27	47.33	47.14	47.33
166	AMEX	VUG	Wed, Sep 29, 2004	47.02	47.13	47.02	47.12
165	AMEX	VUG	Tue, Sep 28, 2004	46.67	46.88	46.66	46.88
164	AMEX	VUG	Mon, Sep 27, 2004	46.97	46.97	46.77	46.84
163	AMEX	VUG	Fri, Sep 24, 2004	47.18	47.21	47.11	47.11
162	AMEX	VUG	Thu, Sep 23, 2004	47.06	47.22	47.05	47.15
161	AMEX	VUG	Wed, Sep 22, 2004	47.24	47.35	47.12	47.14
160	AMEX	VUG	Tue, Sep 21, 2004	47.80	47.84	47.65	47.84
159	AMEX	VUG	Mon, Sep 20, 2004	47.79	47.79	47.47	47.47
158	AMEX	VUG	Fri, Sep 17, 2004	47.84	47.84	47.67	47.67
157	AMEX	VUG	Thu, Sep 16, 2004	47.77	47.83	47.63	47.66
156	AMEX	VUG	Wed, Sep 15, 2004	47.70	47.70	47.69	47.69
155	AMEX	VUG	Tue, Sep 14, 2004	47.80	47.97	47.80	47.91
154	AMEX	VUG	Mon, Sep 13, 2004	47.73	48.02	47.73	47.82
153	AMEX	VUG	Fri, Sep 10, 2004	47.15	47.66	47.15	47.66
152	AMEX	VUG	Thu, Sep 9, 2004	47.23	47.25	47.06	47.22
151	AMEX	VUG	Wed, Sep 8, 2004	47.33	47.36	47.11	47.14
150	AMEX	VUG	Tue, Sep 7, 2004	47.20	47.49	47.09	47.23
149	AMEX	VUG	Fri, Sep 3, 2004	47.35	47.35	47.07	47.09
148	AMEX	VUG	Thu, Sep 2, 2004	47.03	47.34	46.93	47.34
147	AMEX	VUG	Wed, Sep 1, 2004	46.72	46.95	46.72	46.78
146	AMEX	VUG	Tue, Aug 31, 2004	46.55	46.55	46.55	46.55
145	AMEX	VUG	Mon, Aug 30, 2004	46.98	46.98	46.68	46.68
144	AMEX	VUG	Fri, Aug 27, 2004	47.05	47.14	47.05	47.08
143	AMEX	VUG	Thu, Aug 26, 2004	46.96	46.96	46.81	46.91
142	AMEX	VUG	Wed, Aug 25, 2004	46.45	46.97	46.40	46.93
141	AMEX	VUG	Tue, Aug 24, 2004	46.65	46.65	46.37	46.47
140	AMEX	VUG	Mon, Aug 23, 2004	46.69	46.69	46.55	46.55
139	AMEX	VUG	Fri, Aug 20, 2004	46.33	46.33	46.33	46.33
138	AMEX	VUG	Thu, Aug 19, 2004	46.34	46.35	46.12	46.12
137	AMEX	VUG	Wed, Aug 18, 2004	45.77	46.35	45.77	46.35
136	AMEX	VUG	Tue, Aug 17, 2004	45.91	45.91	45.76	45.79
135	AMEX	VUG	Mon, Aug 16, 2004	45.28	45.63	45.28	45.63
134	AMEX	VUG	Fri, Aug 13, 2004	45.18	45.18	44.92	45.05
133	AMEX	VUG	Thu, Aug 12, 2004	45.38	45.38	44.94	44.98
132	AMEX	VUG	Wed, Aug 11, 2004	45.12	45.44	45.04	45.40
131	AMEX	VUG	Tue, Aug 10, 2004	45.27	45.63	45.27	45.63
130	AMEX	VUG	Mon, Aug 9, 2004	45.29	45.29	45.12	45.12
129	AMEX	VUG	Fri, Aug 6, 2004	45.39	45.53	45.10	45.10
128	AMEX	VUG	Thu, Aug 5, 2004	46.75	46.75	46.22	46.24
127	AMEX	VUG	Wed, Aug 4, 2004	46.60	46.68	46.45	46.68
126	AMEX	VUG	Tue, Aug 3, 2004	47.09	47.09	46.79	46.84
125	AMEX	VUG	Mon, Aug 2, 2004	46.89	47.12	46.83	47.12
124	AMEX	VUG	Fri, Jul 30, 2004	46.89	47.08	46.89	46.99
123	AMEX	VUG	Thu, Jul 29, 2004	46.88	47.01	46.73	46.99
122	AMEX	VUG	Wed, Jul 28, 2004	46.59	46.76	46.26	46.68
121	AMEX	VUG	Tue, Jul 27, 2004	46.43	46.88	46.37	46.88
120	AMEX	VUG	Mon, Jul 26, 2004	46.40	46.40	46.06	46.24
119	AMEX	VUG	Fri, Jul 23, 2004	46.58	46.68	46.39	46.55
118	AMEX	VUG	Thu, Jul 22, 2004	46.80	47.20	46.58	47.20
117	AMEX	VUG	Wed, Jul 21, 2004	47.98	47.98	46.97	46.97
116	AMEX	VUG	Tue, Jul 20, 2004	47.10	47.63	47.10	47.63
115	AMEX	VUG	Mon, Jul 19, 2004	47.48	47.48	46.96	47.28
114	AMEX	VUG	Fri, Jul 16, 2004	47.79	47.79	47.48	47.48
113	AMEX	VUG	Thu, Jul 15, 2004	48.07	48.10	47.64	47.64
112	AMEX	VUG	Wed, Jul 14, 2004	47.90	48.25	47.90	48.00
111	AMEX	VUG	Tue, Jul 13, 2004	48.20	48.20	48.12	48.15
110	AMEX	VUG	Mon, Jul 12, 2004	48.14	48.16	47.78	48.16
109	AMEX	VUG	Fri, Jul 9, 2004	48.21	48.24	48.09	48.17
108	AMEX	VUG	Thu, Jul 8, 2004	48.26	48.52	48.00	48.00
107	AMEX	VUG	Wed, Jul 7, 2004	48.50	48.58	48.40	48.48
106	AMEX	VUG	Tue, Jul 6, 2004	48.50	48.50	48.24	48.44
105	AMEX	VUG	Fri, Jul 2, 2004	49.03	49.07	48.81	48.96
104	AMEX	VUG	Thu, Jul 1, 2004	49.09	49.24	49.00	49.24
103	AMEX	VUG	Wed, Jun 30, 2004	49.57	49.92	49.50	49.84
102	AMEX	VUG	Tue, Jun 29, 2004	49.50	49.61	49.50	49.57
101	AMEX	VUG	Mon, Jun 28, 2004	49.80	49.80	49.50	49.50
100	AMEX	VUG	Fri, Jun 25, 2004	49.82	49.85	49.72	49.72
99	AMEX	VUG	Thu, Jun 24, 2004	49.87	49.97	49.73	49.73
98	AMEX	VUG	Wed, Jun 23, 2004	49.45	49.59	49.32	49.59
97	AMEX	VUG	Tue, Jun 22, 2004	49.22	49.48	48.91	49.43
96	AMEX	VUG	Mon, Jun 21, 2004	49.58	49.65	49.30	49.30
95	AMEX	VUG	Fri, Jun 18, 2004	49.45	49.74	49.45	49.63
94	AMEX	VUG	Thu, Jun 17, 2004	49.60	49.60	49.31	49.50
93	AMEX	VUG	Wed, Jun 16, 2004	49.80	49.80	49.60	49.75
92	AMEX	VUG	Tue, Jun 15, 2004	49.73	49.81	49.71	49.81
91	AMEX	VUG	Mon, Jun 14, 2004	49.65	49.65	49.25	49.37
90	AMEX	VUG	Thu, Jun 10, 2004	50.00	50.00	49.75	49.75
89	AMEX	VUG	Wed, Jun 9, 2004	50.02	50.02	49.72	49.72
88	AMEX	VUG	Tue, Jun 8, 2004	50.06	50.26	49.95	50.12
87	AMEX	VUG	Mon, Jun 7, 2004	49.64	50.14	49.55	50.14
86	AMEX	VUG	Fri, Jun 4, 2004	49.41	49.59	49.39	49.39
85	AMEX	VUG	Thu, Jun 3, 2004	49.28	49.44	49.13	49.15
84	AMEX	VUG	Wed, Jun 2, 2004	49.24	49.28	49.16	49.28
83	AMEX	VUG	Tue, Jun 1, 2004	49.05	49.29	49.00	49.00
82	AMEX	VUG	Fri, May 28, 2004	49.26	49.37	49.25	49.37
81	AMEX	VUG	Thu, May 27, 2004	49.34	49.36	49.02	49.22
80	AMEX	VUG	Wed, May 26, 2004	48.90	48.95	48.73	48.85
79	AMEX	VUG	Tue, May 25, 2004	47.87	48.89	47.81	48.89
78	AMEX	VUG	Mon, May 24, 2004	48.07	48.18	47.87	47.98
77	AMEX	VUG	Fri, May 21, 2004	47.99	48.03	47.91	47.91
76	AMEX	VUG	Thu, May 20, 2004	47.81	47.81	47.74	47.74
75	AMEX	VUG	Wed, May 19, 2004	48.25	48.40	47.84	47.84
74	AMEX	VUG	Tue, May 18, 2004	47.78	47.89	47.78	47.86
73	AMEX	VUG	Mon, May 17, 2004	47.55	47.65	47.32	47.57
72	AMEX	VUG	Fri, May 14, 2004	47.62	48.14	47.62	48.14
71	AMEX	VUG	Thu, May 13, 2004	48.10	48.40	48.10	48.21
70	AMEX	VUG	Wed, May 12, 2004	48.00	48.21	47.19	48.21
69	AMEX	VUG	Tue, May 11, 2004	48.20	48.24	47.99	48.17
68	AMEX	VUG	Mon, May 10, 2004	47.74	47.91	47.65	47.80
67	AMEX	VUG	Fri, May 7, 2004	48.78	48.78	48.68	48.68
66	AMEX	VUG	Thu, May 6, 2004	48.81	48.87	48.43	48.62
65	AMEX	VUG	Wed, May 5, 2004	49.06	49.09	48.89	49.09
64	AMEX	VUG	Tue, May 4, 2004	48.79	48.79	48.52	48.52
63	AMEX	VUG	Mon, May 3, 2004	48.77	48.85	48.54	48.54
62	AMEX	VUG	Fri, Apr 30, 2004	48.72	48.72	48.72	48.72
61	AMEX	VUG	Thu, Apr 29, 2004	49.14	49.31	48.52	48.52
60	AMEX	VUG	Wed, Apr 28, 2004	49.63	49.63	49.63	49.63
59	AMEX	VUG	Tue, Apr 27, 2004	50.25	50.25	50.08	50.19
58	AMEX	VUG	Mon, Apr 26, 2004	50.35	50.35	49.82	49.82
57	AMEX	VUG	Fri, Apr 23, 2004	50.14	50.21	50.02	50.21
56	AMEX	VUG	Thu, Apr 22, 2004	49.24	50.11	49.24	50.10
55	AMEX	VUG	Wed, Apr 21, 2004	49.08	49.34	49.08	49.33
54	AMEX	VUG	Tue, Apr 20, 2004	49.94	49.94	49.00	49.00
53	AMEX	VUG	Mon, Apr 19, 2004	49.61	49.61	49.61	49.61
52	AMEX	VUG	Fri, Apr 16, 2004	49.60	49.65	49.30	49.65
51	AMEX	VUG	Thu, Apr 15, 2004	49.58	49.59	49.58	49.59
50	AMEX	VUG	Wed, Apr 14, 2004	49.40	49.62	49.40	49.44
49	AMEX	VUG	Tue, Apr 13, 2004	50.01	50.02	49.64	49.64
48	AMEX	VUG	Mon, Apr 12, 2004	50.15	50.17	50.08	50.08
47	AMEX	VUG	Thu, Apr 8, 2004	50.05	50.05	49.75	49.80
46	AMEX	VUG	Wed, Apr 7, 2004	49.91	50.05	49.87	50.05
45	AMEX	VUG	Tue, Apr 6, 2004	50.05	50.24	50.05	50.24
44	AMEX	VUG	Mon, Apr 5, 2004	50.15	50.27	50.13	50.27
43	AMEX	VUG	Fri, Apr 2, 2004	50.10	50.10	49.84	49.95
42	AMEX	VUG	Thu, Apr 1, 2004	49.09	49.26	49.09	49.26
41	AMEX	VUG	Wed, Mar 31, 2004	49.15	49.17	48.96	49.17
40	AMEX	VUG	Tue, Mar 30, 2004	49.03	49.03	48.90	48.90
39	AMEX	VUG	Mon, Mar 29, 2004	48.63	49.08	48.63	49.08
38	AMEX	VUG	Fri, Mar 26, 2004	48.49	48.49	48.39	48.39
37	AMEX	VUG	Thu, Mar 25, 2004	48.04	48.04	47.97	47.97
36	AMEX	VUG	Tue, Mar 23, 2004	47.84	47.84	47.61	47.73
35	AMEX	VUG	Mon, Mar 22, 2004	48.00	48.00	47.47	47.48
34	AMEX	VUG	Fri, Mar 19, 2004	48.67	48.67	48.36	48.36
33	AMEX	VUG	Thu, Mar 18, 2004	48.61	48.86	48.53	48.86
32	AMEX	VUG	Wed, Mar 17, 2004	48.83	49.05	48.77	49.05
31	AMEX	VUG	Tue, Mar 16, 2004	48.52	48.52	48.52	48.52
30	AMEX	VUG	Mon, Mar 15, 2004	48.37	48.41	48.30	48.41
29	AMEX	VUG	Fri, Mar 12, 2004	48.70	48.78	48.55	48.67
28	AMEX	VUG	Thu, Mar 11, 2004	48.74	48.85	48.55	48.55
27	AMEX	VUG	Wed, Mar 10, 2004	49.40	49.40	48.96	48.96
26	AMEX	VUG	Tue, Mar 9, 2004	49.80	49.80	49.37	49.37
25	AMEX	VUG	Mon, Mar 8, 2004	50.39	50.39	50.39	50.39
24	AMEX	VUG	Fri, Mar 5, 2004	50.38	50.42	50.27	50.39
23	AMEX	VUG	Thu, Mar 4, 2004	50.21	50.33	50.21	50.33
22	AMEX	VUG	Wed, Mar 3, 2004	49.90	49.94	49.90	49.94
21	AMEX	VUG	Tue, Mar 2, 2004	50.48	50.52	50.43	50.50
20	AMEX	VUG	Mon, Mar 1, 2004	50.40	50.40	50.10	50.36
19	AMEX	VUG	Fri, Feb 27, 2004	49.92	50.11	49.92	50.04
18	AMEX	VUG	Thu, Feb 26, 2004	49.98	49.99	49.98	49.99
17	AMEX	VUG	Wed, Feb 25, 2004	49.92	49.92	49.92	49.92
16	AMEX	VUG	Tue, Feb 24, 2004	49.58	49.82	49.58	49.82
15	AMEX	VUG	Mon, Feb 23, 2004	50.00	50.00	49.68	49.68
14	AMEX	VUG	Fri, Feb 20, 2004	50.30	50.30	49.80	49.85
13	AMEX	VUG	Thu, Feb 19, 2004	50.77	50.87	50.68	50.68
12	AMEX	VUG	Wed, Feb 18, 2004	50.54	50.54	50.53	50.53
11	AMEX	VUG	Tue, Feb 17, 2004	50.54	50.75	50.53	50.75
10	AMEX	VUG	Fri, Feb 13, 2004	50.70	50.70	50.19	50.19
9	AMEX	VUG	Wed, Feb 11, 2004	50.29	50.75	50.21	50.75
8	AMEX	VUG	Tue, Feb 10, 2004	50.30	50.30	50.27	50.30
7	AMEX	VUG	Mon, Feb 9, 2004	50.19	50.33	50.09	50.09
6	AMEX	VUG	Fri, Feb 6, 2004	49.65	50.12	49.65	50.12
5	AMEX	VUG	Thu, Feb 5, 2004	49.33	49.54	49.33	49.50
4	AMEX	VUG	Wed, Feb 4, 2004	49.50	49.75	49.35	49.46
3	AMEX	VUG	Tue, Feb 3, 2004	49.82	49.88	49.70	49.87
2	AMEX	VUG	Mon, Feb 2, 2004	49.70	49.94	49.65	49.65
1	AMEX	VUG	Fri, Jan 30, 2004	49.51	49.56	49.50	49.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Growth ETF AMEX:VUG 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