Vanguard Large-Cap ETF AMEX:VV Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
5058	AMEX	VV	Tue, Mar 5, 2024	234.40	234.50	231.86	232.90
5057	AMEX	VV	Mon, Mar 4, 2024	235.40	236.28	235.26	235.42
5056	AMEX	VV	Fri, Mar 1, 2024	233.99	235.82	233.75	235.76
5055	AMEX	VV	Thu, Feb 29, 2024	233.52	234.24	232.29	233.64
5054	AMEX	VV	Wed, Feb 28, 2024	232.23	232.95	232.11	232.62
5053	AMEX	VV	Tue, Feb 27, 2024	232.98	233.14	232.04	233.04
5052	AMEX	VV	Mon, Feb 26, 2024	233.71	233.81	232.53	232.53
5051	AMEX	VV	Fri, Feb 23, 2024	234.04	234.45	233.12	233.43
5050	AMEX	VV	Thu, Feb 22, 2024	231.46	233.62	231.17	233.19
5049	AMEX	VV	Wed, Feb 21, 2024	227.40	228.47	226.80	228.39
5048	AMEX	VV	Tue, Feb 20, 2024	228.80	229.18	227.30	228.25
5047	AMEX	VV	Fri, Feb 16, 2024	230.91	231.21	229.47	229.62
5046	AMEX	VV	Thu, Feb 15, 2024	229.68	230.90	229.39	230.79
5045	AMEX	VV	Wed, Feb 14, 2024	228.57	229.55	227.45	229.42
5044	AMEX	VV	Tue, Feb 13, 2024	227.23	227.98	225.69	227.32
5043	AMEX	VV	Mon, Feb 12, 2024	230.57	231.53	230.07	230.44
5042	AMEX	VV	Fri, Feb 9, 2024	229.74	230.69	229.40	230.54
5041	AMEX	VV	Thu, Feb 8, 2024	229.01	229.29	228.73	229.16
5040	AMEX	VV	Wed, Feb 7, 2024	228.04	229.21	227.78	228.91
5039	AMEX	VV	Tue, Feb 6, 2024	226.77	227.16	226.11	227.07
5038	AMEX	VV	Mon, Feb 5, 2024	227.00	227.01	225.30	226.24
5037	AMEX	VV	Fri, Feb 2, 2024	225.09	227.96	224.84	227.10
5036	AMEX	VV	Thu, Feb 1, 2024	222.79	224.79	222.33	224.75
5035	AMEX	VV	Wed, Jan 31, 2024	224.33	224.76	221.94	222.01
5034	AMEX	VV	Tue, Jan 30, 2024	225.51	225.90	225.24	225.54
5033	AMEX	VV	Mon, Jan 29, 2024	224.18	225.82	223.95	225.75
5032	AMEX	VV	Fri, Jan 26, 2024	223.90	224.69	223.57	223.91
5031	AMEX	VV	Thu, Jan 25, 2024	223.97	224.27	223.00	224.21
5030	AMEX	VV	Wed, Jan 24, 2024	224.15	224.67	222.94	223.10
5029	AMEX	VV	Tue, Jan 23, 2024	222.48	222.97	221.97	222.95
5028	AMEX	VV	Mon, Jan 22, 2024	222.40	223.06	221.94	222.19
5027	AMEX	VV	Fri, Jan 19, 2024	219.86	221.79	219.18	221.68
5026	AMEX	VV	Thu, Jan 18, 2024	217.93	219.16	217.17	218.99
5025	AMEX	VV	Wed, Jan 17, 2024	216.78	217.21	215.97	217.02
5024	AMEX	VV	Tue, Jan 16, 2024	218.31	218.99	217.44	218.21
5023	AMEX	VV	Fri, Jan 12, 2024	219.35	219.90	218.42	219.06
5022	AMEX	VV	Thu, Jan 11, 2024	219.36	219.66	217.02	219.01
5021	AMEX	VV	Wed, Jan 10, 2024	217.85	219.38	217.74	219.00
5020	AMEX	VV	Tue, Jan 9, 2024	216.85	218.16	216.63	217.63
5019	AMEX	VV	Mon, Jan 8, 2024	215.09	218.05	215.05	218.05
5018	AMEX	VV	Fri, Jan 5, 2024	214.61	216.05	214.24	215.02
5017	AMEX	VV	Thu, Jan 4, 2024	215.07	216.29	214.56	214.62
5016	AMEX	VV	Wed, Jan 3, 2024	216.03	216.35	215.00	215.33
5015	AMEX	VV	Tue, Jan 2, 2024	216.88	217.50	216.05	217.09
5014	AMEX	VV	Fri, Dec 29, 2023	218.87	219.28	217.56	218.15
5013	AMEX	VV	Thu, Dec 28, 2023	219.04	219.49	218.92	219.10
5012	AMEX	VV	Wed, Dec 27, 2023	218.72	219.08	218.32	219.03
5011	AMEX	VV	Tue, Dec 26, 2023	217.85	219.02	217.82	218.68
5010	AMEX	VV	Fri, Dec 22, 2023	217.70	218.41	216.80	217.75
5009	AMEX	VV	Thu, Dec 21, 2023	216.56	217.37	215.49	217.27
5008	AMEX	VV	Wed, Dec 20, 2023	218.65	219.60	215.87	214.96
5007	AMEX	VV	Tue, Dec 19, 2023	218.02	219.17	218.02	219.17
5006	AMEX	VV	Mon, Dec 18, 2023	217.37	218.25	217.20	217.85
5005	AMEX	VV	Fri, Dec 15, 2023	216.53	217.13	216.17	216.66
5004	AMEX	VV	Thu, Dec 14, 2023	217.14	217.66	215.69	216.92
5003	AMEX	VV	Wed, Dec 13, 2023	213.34	216.27	213.24	216.26
5002	AMEX	VV	Tue, Dec 12, 2023	212.02	213.26	211.60	213.25
5001	AMEX	VV	Mon, Dec 11, 2023	211.14	212.36	211.13	212.36
5000	AMEX	VV	Fri, Dec 8, 2023	210.03	211.62	210.03	211.26
4999	AMEX	VV	Thu, Dec 7, 2023	209.72	210.69	209.58	210.36
4998	AMEX	VV	Wed, Dec 6, 2023	210.53	210.78	208.67	208.90
4997	AMEX	VV	Tue, Dec 5, 2023	209.00	210.10	208.95	209.65
4996	AMEX	VV	Mon, Dec 4, 2023	209.23	209.84	208.70	209.66
4995	AMEX	VV	Fri, Dec 1, 2023	209.24	211.07	209.10	210.88
4994	AMEX	VV	Thu, Nov 30, 2023	209.12	209.74	208.27	209.63
4993	AMEX	VV	Wed, Nov 29, 2023	209.75	210.39	208.61	208.81
4992	AMEX	VV	Tue, Nov 28, 2023	208.28	209.42	208.14	208.79
4991	AMEX	VV	Mon, Nov 27, 2023	208.64	209.05	208.42	208.62
4990	AMEX	VV	Fri, Nov 24, 2023	208.72	209.03	208.71	209.03
4989	AMEX	VV	Wed, Nov 22, 2023	208.60	209.35	208.22	208.81
4988	AMEX	VV	Tue, Nov 21, 2023	207.88	208.07	207.32	207.91
4987	AMEX	VV	Mon, Nov 20, 2023	206.58	208.73	206.50	208.40
4986	AMEX	VV	Fri, Nov 17, 2023	206.63	206.99	206.05	206.66
4985	AMEX	VV	Thu, Nov 16, 2023	205.87	206.53	205.49	206.43
4984	AMEX	VV	Wed, Nov 15, 2023	206.48	207.00	205.81	206.21
4983	AMEX	VV	Tue, Nov 14, 2023	204.61	206.38	204.61	205.84
4982	AMEX	VV	Mon, Nov 13, 2023	201.38	202.26	201.03	201.83
4981	AMEX	VV	Fri, Nov 10, 2023	199.72	202.12	199.20	201.95
4980	AMEX	VV	Thu, Nov 9, 2023	200.91	201.00	198.76	198.84
4979	AMEX	VV	Wed, Nov 8, 2023	200.63	200.86	199.39	200.44
4978	AMEX	VV	Tue, Nov 7, 2023	199.58	200.67	199.20	200.30
4977	AMEX	VV	Mon, Nov 6, 2023	199.63	199.87	198.71	199.51
4976	AMEX	VV	Fri, Nov 3, 2023	198.35	199.91	198.35	199.25
4975	AMEX	VV	Thu, Nov 2, 2023	195.40	197.43	195.40	197.26
4974	AMEX	VV	Wed, Nov 1, 2023	191.89	193.95	191.74	193.68
4973	AMEX	VV	Tue, Oct 31, 2023	190.62	191.69	189.71	191.48
4972	AMEX	VV	Mon, Oct 30, 2023	189.31	190.84	188.92	190.27
4971	AMEX	VV	Fri, Oct 27, 2023	189.66	189.82	187.49	188.00
4970	AMEX	VV	Thu, Oct 26, 2023	190.74	191.14	188.44	188.85
4969	AMEX	VV	Wed, Oct 25, 2023	193.20	193.20	191.03	191.20
4968	AMEX	VV	Tue, Oct 24, 2023	193.68	194.63	192.84	194.05
4967	AMEX	VV	Mon, Oct 23, 2023	192.14	194.42	191.36	192.58
4966	AMEX	VV	Fri, Oct 20, 2023	195.15	195.38	192.94	192.94
4965	AMEX	VV	Thu, Oct 19, 2023	197.45	198.22	195.10	195.38
4964	AMEX	VV	Wed, Oct 18, 2023	198.89	199.42	196.63	197.11
4963	AMEX	VV	Tue, Oct 17, 2023	198.35	200.74	198.27	199.80
4962	AMEX	VV	Mon, Oct 16, 2023	198.77	200.31	198.76	199.90
4961	AMEX	VV	Fri, Oct 13, 2023	199.54	200.01	197.05	197.72
4960	AMEX	VV	Thu, Oct 12, 2023	200.21	200.47	197.70	198.88
4959	AMEX	VV	Wed, Oct 11, 2023	199.68	200.09	198.63	200.08
4958	AMEX	VV	Tue, Oct 10, 2023	198.49	200.43	198.33	199.27
4957	AMEX	VV	Mon, Oct 9, 2023	196.04	198.42	195.79	198.11
4956	AMEX	VV	Fri, Oct 6, 2023	193.31	197.56	192.73	196.94
4955	AMEX	VV	Thu, Oct 5, 2023	194.37	194.86	193.11	194.50
4954	AMEX	VV	Wed, Oct 4, 2023	193.30	194.87	192.72	194.51
4953	AMEX	VV	Tue, Oct 3, 2023	194.70	195.51	192.51	193.06
4952	AMEX	VV	Mon, Oct 2, 2023	195.54	196.38	194.57	195.79
4951	AMEX	VV	Fri, Sep 29, 2023	197.86	197.88	195.31	195.69
4950	AMEX	VV	Thu, Sep 28, 2023	194.88	197.15	194.68	196.28
4949	AMEX	VV	Wed, Sep 27, 2023	195.65	195.95	193.49	195.17
4948	AMEX	VV	Tue, Sep 26, 2023	196.66	196.86	194.73	195.09
4947	AMEX	VV	Mon, Sep 25, 2023	196.67	198.02	196.34	198.02
4946	AMEX	VV	Fri, Sep 22, 2023	198.11	198.83	197.00	197.25
4945	AMEX	VV	Thu, Sep 21, 2023	199.56	199.66	197.50	197.62
4944	AMEX	VV	Wed, Sep 20, 2023	204.12	204.26	201.56	200.84
4943	AMEX	VV	Tue, Sep 19, 2023	203.49	203.76	202.27	203.56
4942	AMEX	VV	Mon, Sep 18, 2023	203.58	204.55	203.54	204.03
4941	AMEX	VV	Fri, Sep 15, 2023	205.70	205.70	203.70	203.75
4940	AMEX	VV	Thu, Sep 14, 2023	205.68	206.66	205.15	206.31
4939	AMEX	VV	Wed, Sep 13, 2023	204.45	205.18	204.07	204.71
4938	AMEX	VV	Tue, Sep 12, 2023	204.98	205.62	204.21	204.36
4937	AMEX	VV	Mon, Sep 11, 2023	205.40	205.70	204.70	205.69
4936	AMEX	VV	Fri, Sep 8, 2023	203.90	204.88	203.76	204.18
4935	AMEX	VV	Thu, Sep 7, 2023	202.86	204.15	202.75	203.88
4934	AMEX	VV	Wed, Sep 6, 2023	205.44	205.44	203.41	204.45
4933	AMEX	VV	Tue, Sep 5, 2023	206.34	206.58	205.75	205.83
4932	AMEX	VV	Fri, Sep 1, 2023	207.47	207.57	205.95	206.53
4931	AMEX	VV	Thu, Aug 31, 2023	206.66	207.27	206.10	206.16
4930	AMEX	VV	Wed, Aug 30, 2023	205.65	206.65	205.34	206.31
4929	AMEX	VV	Tue, Aug 29, 2023	202.45	205.60	202.45	205.44
4928	AMEX	VV	Mon, Aug 28, 2023	202.32	202.81	201.68	202.57
4927	AMEX	VV	Fri, Aug 25, 2023	200.48	201.84	199.00	201.25
4926	AMEX	VV	Thu, Aug 24, 2023	203.39	203.57	199.83	199.88
4925	AMEX	VV	Wed, Aug 23, 2023	200.84	202.97	200.84	202.74
4924	AMEX	VV	Tue, Aug 22, 2023	201.79	201.79	200.19	200.44
4923	AMEX	VV	Mon, Aug 21, 2023	200.17	201.30	199.17	201.02
4922	AMEX	VV	Fri, Aug 18, 2023	198.05	200.06	198.00	199.66
4921	AMEX	VV	Thu, Aug 17, 2023	201.77	201.89	199.32	199.47
4920	AMEX	VV	Wed, Aug 16, 2023	202.30	203.12	201.09	201.12
4919	AMEX	VV	Tue, Aug 15, 2023	204.08	204.23	202.30	202.61
4918	AMEX	VV	Mon, Aug 14, 2023	203.39	204.88	203.22	204.88
4917	AMEX	VV	Fri, Aug 11, 2023	203.09	204.26	202.88	203.70
4916	AMEX	VV	Thu, Aug 10, 2023	205.03	206.62	203.54	204.02
4915	AMEX	VV	Wed, Aug 9, 2023	205.57	205.57	203.63	203.82
4914	AMEX	VV	Tue, Aug 8, 2023	204.92	205.51	203.73	205.35
4913	AMEX	VV	Mon, Aug 7, 2023	205.33	206.33	205.00	206.20
4912	AMEX	VV	Fri, Aug 4, 2023	206.36	207.25	204.28	204.52
4911	AMEX	VV	Thu, Aug 3, 2023	205.10	206.36	204.80	205.44
4910	AMEX	VV	Wed, Aug 2, 2023	207.56	207.56	205.73	206.08
4909	AMEX	VV	Tue, Aug 1, 2023	209.00	209.34	208.66	209.06
4908	AMEX	VV	Mon, Jul 31, 2023	209.46	209.77	208.88	209.59
4907	AMEX	VV	Fri, Jul 28, 2023	208.70	209.52	208.37	209.21
4906	AMEX	VV	Thu, Jul 27, 2023	210.06	210.35	206.68	207.17
4905	AMEX	VV	Wed, Jul 26, 2023	207.93	209.15	207.72	208.50
4904	AMEX	VV	Tue, Jul 25, 2023	207.80	209.03	207.80	208.53
4903	AMEX	VV	Mon, Jul 24, 2023	207.49	208.25	207.25	207.91
4902	AMEX	VV	Fri, Jul 21, 2023	207.85	207.93	207.06	207.11
4901	AMEX	VV	Thu, Jul 20, 2023	207.80	208.40	206.68	206.97
4900	AMEX	VV	Wed, Jul 19, 2023	208.58	209.18	208.15	208.39
4899	AMEX	VV	Tue, Jul 18, 2023	206.28	208.35	206.19	208.09
4898	AMEX	VV	Mon, Jul 17, 2023	205.64	206.99	205.64	206.46
4897	AMEX	VV	Fri, Jul 14, 2023	206.37	206.65	205.38	205.73
4896	AMEX	VV	Thu, Jul 13, 2023	205.07	206.16	204.95	205.85
4895	AMEX	VV	Wed, Jul 12, 2023	204.21	204.70	203.54	204.08
4894	AMEX	VV	Tue, Jul 11, 2023	201.51	202.72	200.96	202.54
4893	AMEX	VV	Mon, Jul 10, 2023	200.35	201.14	200.20	201.10
4892	AMEX	VV	Fri, Jul 7, 2023	200.63	202.39	200.42	200.53
4891	AMEX	VV	Thu, Jul 6, 2023	200.87	201.19	199.85	200.98
4890	AMEX	VV	Wed, Jul 5, 2023	202.12	202.97	202.10	202.71
4889	AMEX	VV	Mon, Jul 3, 2023	202.64	203.09	202.43	203.09
4888	AMEX	VV	Fri, Jun 30, 2023	201.83	203.16	201.80	202.72
4887	AMEX	VV	Thu, Jun 29, 2023	199.50	200.42	199.30	200.31
4886	AMEX	VV	Wed, Jun 28, 2023	199.10	200.13	198.75	199.66
4885	AMEX	VV	Tue, Jun 27, 2023	197.62	199.75	197.58	199.44
4884	AMEX	VV	Mon, Jun 26, 2023	197.96	198.72	197.13	197.23
4883	AMEX	VV	Fri, Jun 23, 2023	198.09	198.92	197.84	198.12
4882	AMEX	VV	Thu, Jun 22, 2023	198.99	200.34	198.95	199.55
4881	AMEX	VV	Wed, Jun 21, 2023	200.20	200.48	199.37	199.54
4880	AMEX	VV	Tue, Jun 20, 2023	200.65	201.14	199.71	200.72
4879	AMEX	VV	Fri, Jun 16, 2023	203.59	203.59	201.54	201.66
4878	AMEX	VV	Thu, Jun 15, 2023	199.48	202.99	199.47	202.40
4877	AMEX	VV	Wed, Jun 14, 2023	199.73	200.70	198.28	199.86
4876	AMEX	VV	Tue, Jun 13, 2023	199.17	199.89	198.69	199.72
4875	AMEX	VV	Mon, Jun 12, 2023	196.95	198.31	196.73	198.28
4874	AMEX	VV	Fri, Jun 9, 2023	196.59	197.48	196.02	196.66
4873	AMEX	VV	Thu, Jun 8, 2023	194.91	196.33	194.60	196.18
4872	AMEX	VV	Wed, Jun 7, 2023	195.96	196.43	194.73	194.85
4871	AMEX	VV	Tue, Jun 6, 2023	195.14	195.98	194.72	195.79
4870	AMEX	VV	Mon, Jun 5, 2023	195.72	196.44	195.02	195.69
4869	AMEX	VV	Fri, Jun 2, 2023	193.91	196.04	193.91	195.69
4868	AMEX	VV	Thu, Jun 1, 2023	191.09	193.35	190.56	192.87
4867	AMEX	VV	Wed, May 31, 2023	191.06	191.57	190.26	190.91
4866	AMEX	VV	Tue, May 30, 2023	192.89	193.08	191.33	191.91
4865	AMEX	VV	Fri, May 26, 2023	189.69	192.17	189.69	191.87
4864	AMEX	VV	Thu, May 25, 2023	189.45	189.91	188.30	189.11
4863	AMEX	VV	Wed, May 24, 2023	188.21	188.50	187.27	187.74
4862	AMEX	VV	Tue, May 23, 2023	190.48	190.95	188.92	189.04
4861	AMEX	VV	Mon, May 22, 2023	191.11	191.87	190.72	191.20
4860	AMEX	VV	Fri, May 19, 2023	191.72	192.03	190.53	191.05
4859	AMEX	VV	Thu, May 18, 2023	189.44	191.55	189.39	191.40
4858	AMEX	VV	Wed, May 17, 2023	188.13	189.80	187.46	189.49
4857	AMEX	VV	Tue, May 16, 2023	188.02	188.33	187.20	187.20
4856	AMEX	VV	Mon, May 15, 2023	188.17	188.67	187.26	188.57
4855	AMEX	VV	Fri, May 12, 2023	188.66	188.80	186.73	187.93
4854	AMEX	VV	Thu, May 11, 2023	188.19	188.26	187.25	188.21
4853	AMEX	VV	Wed, May 10, 2023	188.88	189.09	186.74	188.52
4852	AMEX	VV	Tue, May 9, 2023	187.58	188.08	187.43	187.50
4851	AMEX	VV	Mon, May 8, 2023	188.41	188.54	187.83	188.33
4850	AMEX	VV	Fri, May 5, 2023	186.51	188.68	186.45	188.19
4849	AMEX	VV	Thu, May 4, 2023	185.46	185.65	184.15	184.84
4848	AMEX	VV	Wed, May 3, 2023	187.44	188.49	185.96	186.07
4847	AMEX	VV	Tue, May 2, 2023	189.08	189.08	185.96	187.25
4846	AMEX	VV	Mon, May 1, 2023	189.46	190.24	189.29	189.47
4845	AMEX	VV	Fri, Apr 28, 2023	187.63	189.54	187.63	189.53
4844	AMEX	VV	Thu, Apr 27, 2023	185.60	188.13	185.45	188.03
4843	AMEX	VV	Wed, Apr 26, 2023	185.64	185.97	184.13	184.38
4842	AMEX	VV	Tue, Apr 25, 2023	187.24	187.46	185.07	185.10
4841	AMEX	VV	Mon, Apr 24, 2023	187.85	188.36	187.23	188.12
4840	AMEX	VV	Fri, Apr 21, 2023	188.14	188.21	187.10	187.95
4839	AMEX	VV	Thu, Apr 20, 2023	187.51	188.71	187.17	187.89
4838	AMEX	VV	Wed, Apr 19, 2023	188.06	189.35	188.06	188.97
4837	AMEX	VV	Tue, Apr 18, 2023	189.60	189.62	188.46	188.97
4836	AMEX	VV	Mon, Apr 17, 2023	188.02	188.82	187.60	188.82
4835	AMEX	VV	Fri, Apr 14, 2023	188.27	189.32	187.05	188.22
4834	AMEX	VV	Thu, Apr 13, 2023	186.80	188.79	186.57	188.65
4833	AMEX	VV	Wed, Apr 12, 2023	187.89	187.98	185.87	186.15
4832	AMEX	VV	Tue, Apr 11, 2023	187.03	187.57	186.66	186.85
4831	AMEX	VV	Mon, Apr 10, 2023	185.50	186.87	185.23	186.84
4830	AMEX	VV	Thu, Apr 6, 2023	185.60	186.77	185.06	186.69
4829	AMEX	VV	Wed, Apr 5, 2023	186.22	186.39	185.13	185.97
4828	AMEX	VV	Tue, Apr 4, 2023	187.90	187.98	185.98	186.50
4827	AMEX	VV	Mon, Apr 3, 2023	186.60	187.69	186.49	187.50
4826	AMEX	VV	Fri, Mar 31, 2023	184.62	187.03	184.62	186.81
4825	AMEX	VV	Thu, Mar 30, 2023	184.40	184.55	183.40	184.30
4824	AMEX	VV	Wed, Mar 29, 2023	182.24	183.29	181.95	183.11
4823	AMEX	VV	Tue, Mar 28, 2023	180.69	180.85	179.61	180.51
4822	AMEX	VV	Mon, Mar 27, 2023	181.56	181.97	180.58	180.91
4821	AMEX	VV	Fri, Mar 24, 2023	178.76	180.56	177.87	180.52
4820	AMEX	VV	Thu, Mar 23, 2023	180.43	182.15	178.30	179.43
4819	AMEX	VV	Wed, Mar 22, 2023	182.73	184.46	179.72	179.03
4818	AMEX	VV	Tue, Mar 21, 2023	181.99	183.07	181.34	182.80
4817	AMEX	VV	Mon, Mar 20, 2023	179.11	180.57	178.82	180.37
4816	AMEX	VV	Fri, Mar 17, 2023	180.62	180.71	178.13	178.81
4815	AMEX	VV	Thu, Mar 16, 2023	176.84	181.00	176.55	180.86
4814	AMEX	VV	Wed, Mar 15, 2023	176.65	177.77	175.19	177.77
4813	AMEX	VV	Tue, Mar 14, 2023	178.36	179.52	176.72	178.83
4812	AMEX	VV	Mon, Mar 13, 2023	174.34	178.00	173.63	175.73
4811	AMEX	VV	Fri, Mar 10, 2023	178.36	179.32	175.33	175.96
4810	AMEX	VV	Thu, Mar 9, 2023	182.38	183.29	178.33	178.72
4809	AMEX	VV	Wed, Mar 8, 2023	181.99	182.47	181.10	182.16
4808	AMEX	VV	Tue, Mar 7, 2023	184.59	184.75	181.57	181.82
4807	AMEX	VV	Mon, Mar 6, 2023	184.97	186.08	184.47	184.69
4806	AMEX	VV	Fri, Mar 3, 2023	182.41	184.64	182.19	184.59
4805	AMEX	VV	Thu, Mar 2, 2023	179.24	181.97	179.07	181.63
4804	AMEX	VV	Wed, Mar 1, 2023	180.72	181.07	179.66	180.16
4803	AMEX	VV	Tue, Feb 28, 2023	181.56	182.27	181.00	181.02
4802	AMEX	VV	Mon, Feb 27, 2023	182.54	183.16	181.19	181.63
4801	AMEX	VV	Fri, Feb 24, 2023	180.82	181.34	179.77	180.92
4800	AMEX	VV	Thu, Feb 23, 2023	183.38	183.67	181.01	182.94
4799	AMEX	VV	Wed, Feb 22, 2023	182.59	183.19	181.40	181.99
4798	AMEX	VV	Tue, Feb 21, 2023	184.12	184.52	182.12	182.22
4797	AMEX	VV	Fri, Feb 17, 2023	185.64	186.09	184.58	185.97
4796	AMEX	VV	Thu, Feb 16, 2023	187.01	188.72	186.56	186.56
4795	AMEX	VV	Wed, Feb 15, 2023	187.53	189.22	187.10	189.20
4794	AMEX	VV	Tue, Feb 14, 2023	187.77	189.50	186.51	188.38
4793	AMEX	VV	Mon, Feb 13, 2023	186.56	188.42	186.39	188.42
4792	AMEX	VV	Fri, Feb 10, 2023	185.13	186.33	185.00	186.08
4791	AMEX	VV	Thu, Feb 9, 2023	189.13	189.29	185.33	185.81
4790	AMEX	VV	Wed, Feb 8, 2023	188.71	189.24	187.27	187.54
4789	AMEX	VV	Tue, Feb 7, 2023	186.80	190.13	186.31	189.54
4788	AMEX	VV	Mon, Feb 6, 2023	187.08	187.73	186.40	187.05
4787	AMEX	VV	Fri, Feb 3, 2023	187.86	190.40	187.71	188.19
4786	AMEX	VV	Thu, Feb 2, 2023	189.51	191.06	188.65	190.36
4785	AMEX	VV	Wed, Feb 1, 2023	184.94	188.73	183.74	187.39
4784	AMEX	VV	Tue, Jan 31, 2023	182.97	185.47	182.92	185.47
4783	AMEX	VV	Mon, Jan 30, 2023	183.89	184.81	182.57	182.68
4782	AMEX	VV	Fri, Jan 27, 2023	184.12	186.22	183.84	185.17
4781	AMEX	VV	Thu, Jan 26, 2023	183.87	184.66	182.47	184.66
4780	AMEX	VV	Wed, Jan 25, 2023	180.56	182.70	179.42	182.45
4779	AMEX	VV	Tue, Jan 24, 2023	181.90	182.86	181.45	182.43
4778	AMEX	VV	Mon, Jan 23, 2023	180.87	183.60	180.52	182.72
4777	AMEX	VV	Fri, Jan 20, 2023	177.82	180.53	177.07	180.43
4776	AMEX	VV	Thu, Jan 19, 2023	177.34	178.16	176.49	177.05
4775	AMEX	VV	Wed, Jan 18, 2023	181.93	182.38	178.32	178.37
4774	AMEX	VV	Tue, Jan 17, 2023	181.59	182.31	180.95	181.28
4773	AMEX	VV	Fri, Jan 13, 2023	179.40	181.75	179.03	181.53
4772	AMEX	VV	Thu, Jan 12, 2023	180.57	181.44	178.72	180.84
4771	AMEX	VV	Wed, Jan 11, 2023	178.54	180.19	178.28	180.17
4770	AMEX	VV	Tue, Jan 10, 2023	176.36	177.80	176.15	177.80
4769	AMEX	VV	Mon, Jan 9, 2023	177.70	179.19	176.54	176.64
4768	AMEX	VV	Fri, Jan 6, 2023	174.05	177.14	172.77	176.53
4767	AMEX	VV	Thu, Jan 5, 2023	173.89	173.89	172.56	172.79
4766	AMEX	VV	Wed, Jan 4, 2023	174.44	175.70	173.15	174.79
4765	AMEX	VV	Tue, Jan 3, 2023	175.26	176.00	172.10	173.46
4764	AMEX	VV	Fri, Dec 30, 2022	173.40	174.25	172.43	174.20
4763	AMEX	VV	Thu, Dec 29, 2022	172.75	175.04	172.68	174.56
4762	AMEX	VV	Wed, Dec 28, 2022	173.65	174.50	171.45	171.63
4761	AMEX	VV	Tue, Dec 27, 2022	174.26	174.41	172.97	173.65
4760	AMEX	VV	Fri, Dec 23, 2022	173.03	174.39	172.19	174.39
4759	AMEX	VV	Thu, Dec 22, 2022	174.41	174.60	170.80	173.45
4758	AMEX	VV	Wed, Dec 21, 2022	175.42	177.32	175.23	175.89
4757	AMEX	VV	Tue, Dec 20, 2022	173.46	174.95	173.02	174.16
4756	AMEX	VV	Mon, Dec 19, 2022	175.91	175.91	173.20	173.74
4755	AMEX	VV	Fri, Dec 16, 2022	176.44	176.92	174.54	175.54
4754	AMEX	VV	Thu, Dec 15, 2022	179.83	180.19	176.92	177.60
4753	AMEX	VV	Wed, Dec 14, 2022	183.08	184.88	180.92	182.24
4752	AMEX	VV	Tue, Dec 13, 2022	186.92	187.09	182.06	183.30
4751	AMEX	VV	Mon, Dec 12, 2022	179.71	181.93	179.43	181.85
4750	AMEX	VV	Fri, Dec 9, 2022	179.99	181.27	179.27	179.28
4749	AMEX	VV	Thu, Dec 8, 2022	180.15	181.10	179.34	180.62
4748	AMEX	VV	Wed, Dec 7, 2022	179.05	180.20	178.74	179.19
4747	AMEX	VV	Tue, Dec 6, 2022	182.12	182.32	178.52	179.52
4746	AMEX	VV	Mon, Dec 5, 2022	184.38	184.70	181.62	182.27
4745	AMEX	VV	Fri, Dec 2, 2022	183.48	186.11	183.16	185.66
4744	AMEX	VV	Thu, Dec 1, 2022	186.43	186.95	184.68	185.90
4743	AMEX	VV	Wed, Nov 30, 2022	180.34	185.93	179.51	185.93
4742	AMEX	VV	Tue, Nov 29, 2022	180.61	181.11	179.40	180.11
4741	AMEX	VV	Mon, Nov 28, 2022	181.86	182.80	180.16	180.53
4740	AMEX	VV	Fri, Nov 25, 2022	183.14	183.67	183.13	183.34
4739	AMEX	VV	Wed, Nov 23, 2022	182.03	183.70	182.03	183.42
4738	AMEX	VV	Tue, Nov 22, 2022	180.58	182.33	180.16	182.20
4737	AMEX	VV	Mon, Nov 21, 2022	179.90	180.40	179.08	179.82
4736	AMEX	VV	Fri, Nov 18, 2022	181.33	181.33	179.38	180.65
4735	AMEX	VV	Thu, Nov 17, 2022	178.23	180.19	177.80	179.88
4734	AMEX	VV	Wed, Nov 16, 2022	181.07	181.54	180.25	180.46
4733	AMEX	VV	Tue, Nov 15, 2022	183.28	183.75	180.32	182.07
4732	AMEX	VV	Mon, Nov 14, 2022	181.15	182.69	180.28	180.43
4731	AMEX	VV	Fri, Nov 11, 2022	180.46	182.34	179.87	182.02
4730	AMEX	VV	Thu, Nov 10, 2022	176.71	180.26	176.09	180.17
4729	AMEX	VV	Wed, Nov 9, 2022	173.20	173.65	170.35	170.57
4728	AMEX	VV	Tue, Nov 8, 2022	173.75	175.56	172.28	174.24
4727	AMEX	VV	Mon, Nov 7, 2022	172.28	173.57	171.45	173.24
4726	AMEX	VV	Fri, Nov 4, 2022	172.00	172.81	168.78	171.62
4725	AMEX	VV	Thu, Nov 3, 2022	169.45	170.87	168.45	169.44
4724	AMEX	VV	Wed, Nov 2, 2022	175.44	177.47	171.16	171.22
4723	AMEX	VV	Tue, Nov 1, 2022	178.14	178.42	175.18	175.74
4722	AMEX	VV	Mon, Oct 31, 2022	176.58	177.36	176.04	176.46
4721	AMEX	VV	Fri, Oct 28, 2022	173.42	177.95	173.42	177.66
4720	AMEX	VV	Thu, Oct 27, 2022	174.84	175.95	173.35	173.66
4719	AMEX	VV	Wed, Oct 26, 2022	174.16	177.07	174.16	174.44
4718	AMEX	VV	Tue, Oct 25, 2022	173.01	176.06	172.81	175.87
4717	AMEX	VV	Mon, Oct 24, 2022	171.70	173.50	170.41	172.96
4716	AMEX	VV	Fri, Oct 21, 2022	166.65	171.16	166.29	170.92
4715	AMEX	VV	Thu, Oct 20, 2022	168.18	170.28	166.61	167.06
4714	AMEX	VV	Wed, Oct 19, 2022	168.52	169.87	167.07	168.36
4713	AMEX	VV	Tue, Oct 18, 2022	171.22	171.50	168.02	169.64
4712	AMEX	VV	Mon, Oct 17, 2022	166.26	168.08	166.26	167.55
4711	AMEX	VV	Fri, Oct 14, 2022	168.26	168.94	163.00	163.27
4710	AMEX	VV	Thu, Oct 13, 2022	159.67	167.86	159.02	167.18
4709	AMEX	VV	Wed, Oct 12, 2022	163.64	164.39	162.86	162.98
4708	AMEX	VV	Tue, Oct 11, 2022	163.77	165.86	162.52	163.47
4707	AMEX	VV	Mon, Oct 10, 2022	166.42	166.67	163.56	164.68
4706	AMEX	VV	Fri, Oct 7, 2022	168.92	168.92	165.18	166.00
4705	AMEX	VV	Thu, Oct 6, 2022	171.93	173.27	170.66	170.89
4704	AMEX	VV	Wed, Oct 5, 2022	170.95	173.64	169.79	172.55
4703	AMEX	VV	Tue, Oct 4, 2022	170.47	173.15	170.37	173.15
4702	AMEX	VV	Mon, Oct 3, 2022	165.11	168.59	164.52	167.75
4701	AMEX	VV	Fri, Sep 30, 2022	165.63	167.44	163.42	163.56
4700	AMEX	VV	Thu, Sep 29, 2022	167.84	167.84	164.56	166.01
4699	AMEX	VV	Wed, Sep 28, 2022	166.73	170.31	165.96	169.44
4698	AMEX	VV	Tue, Sep 27, 2022	168.37	169.37	165.06	166.13
4697	AMEX	VV	Mon, Sep 26, 2022	167.52	169.27	166.00	166.46
4696	AMEX	VV	Fri, Sep 23, 2022	169.38	169.60	166.12	168.23
4695	AMEX	VV	Thu, Sep 22, 2022	173.21	173.49	171.51	171.38
4694	AMEX	VV	Wed, Sep 21, 2022	177.47	178.89	173.49	173.49
4693	AMEX	VV	Tue, Sep 20, 2022	177.07	177.47	175.23	176.57
4692	AMEX	VV	Mon, Sep 19, 2022	175.87	178.56	175.83	178.56
4691	AMEX	VV	Fri, Sep 16, 2022	176.97	177.53	175.71	177.25
4690	AMEX	VV	Thu, Sep 15, 2022	180.03	181.43	178.19	178.71
4689	AMEX	VV	Wed, Sep 14, 2022	180.78	181.41	179.24	180.75
4688	AMEX	VV	Tue, Sep 13, 2022	184.02	184.22	179.55	180.02
4687	AMEX	VV	Mon, Sep 12, 2022	187.21	188.53	187.11	188.28
4686	AMEX	VV	Fri, Sep 9, 2022	184.46	186.62	184.45	186.25
4685	AMEX	VV	Thu, Sep 8, 2022	180.79	183.40	180.45	183.25
4684	AMEX	VV	Wed, Sep 7, 2022	178.48	182.31	178.48	181.93
4683	AMEX	VV	Tue, Sep 6, 2022	179.92	180.11	177.71	178.69
4682	AMEX	VV	Fri, Sep 2, 2022	183.10	183.67	178.56	179.40
4681	AMEX	VV	Thu, Sep 1, 2022	179.70	181.42	178.34	181.26
4680	AMEX	VV	Wed, Aug 31, 2022	183.19	183.68	180.81	180.90
4679	AMEX	VV	Tue, Aug 30, 2022	184.96	184.96	181.21	182.27
4678	AMEX	VV	Mon, Aug 29, 2022	184.13	185.72	183.65	184.26
4677	AMEX	VV	Fri, Aug 26, 2022	191.84	192.15	185.48	185.48
4676	AMEX	VV	Thu, Aug 25, 2022	190.04	192.09	189.82	192.02
4675	AMEX	VV	Wed, Aug 24, 2022	188.51	189.99	188.34	189.24
4674	AMEX	VV	Tue, Aug 23, 2022	188.98	190.05	188.41	188.66
4673	AMEX	VV	Mon, Aug 22, 2022	190.76	190.76	188.65	189.07
4672	AMEX	VV	Fri, Aug 19, 2022	194.57	194.62	192.74	193.19
4671	AMEX	VV	Thu, Aug 18, 2022	195.49	196.20	194.88	195.82
4670	AMEX	VV	Wed, Aug 17, 2022	195.21	196.67	194.49	195.46
4669	AMEX	VV	Tue, Aug 16, 2022	196.08	197.85	195.58	196.95
4668	AMEX	VV	Mon, Aug 15, 2022	194.71	196.90	194.71	196.64
4667	AMEX	VV	Fri, Aug 12, 2022	193.55	195.78	193.08	195.78
4666	AMEX	VV	Thu, Aug 11, 2022	193.93	194.93	192.18	192.44
4665	AMEX	VV	Wed, Aug 10, 2022	191.76	192.67	191.14	192.58
4664	AMEX	VV	Tue, Aug 9, 2022	188.92	189.00	187.91	188.43
4663	AMEX	VV	Mon, Aug 8, 2022	190.24	191.50	188.86	189.35
4662	AMEX	VV	Fri, Aug 5, 2022	187.62	189.75	187.62	189.48
4661	AMEX	VV	Thu, Aug 4, 2022	189.70	190.11	188.94	189.80
4660	AMEX	VV	Wed, Aug 3, 2022	187.87	190.36	187.80	189.81
4659	AMEX	VV	Tue, Aug 2, 2022	187.02	188.94	186.17	186.76
4658	AMEX	VV	Mon, Aug 1, 2022	187.02	188.94	186.73	187.80
4657	AMEX	VV	Fri, Jul 29, 2022	186.25	188.66	185.91	188.21
4656	AMEX	VV	Thu, Jul 28, 2022	183.42	185.91	182.02	185.61
4655	AMEX	VV	Wed, Jul 27, 2022	180.17	184.03	180.15	183.28
4654	AMEX	VV	Tue, Jul 26, 2022	179.93	179.93	178.09	178.52
4653	AMEX	VV	Mon, Jul 25, 2022	180.98	181.25	179.79	180.82
4652	AMEX	VV	Fri, Jul 22, 2022	182.49	183.18	179.68	180.69
4651	AMEX	VV	Thu, Jul 21, 2022	180.43	182.57	179.37	182.57
4650	AMEX	VV	Wed, Jul 20, 2022	179.35	181.35	178.90	180.62
4649	AMEX	VV	Tue, Jul 19, 2022	176.55	179.59	176.17	179.41
4648	AMEX	VV	Mon, Jul 18, 2022	177.54	177.92	174.11	174.60
4647	AMEX	VV	Fri, Jul 15, 2022	174.77	176.08	173.99	176.04
4646	AMEX	VV	Thu, Jul 14, 2022	171.06	173.00	169.68	172.74
4645	AMEX	VV	Wed, Jul 13, 2022	171.60	174.56	171.50	173.28
4644	AMEX	VV	Tue, Jul 12, 2022	175.52	176.55	173.35	174.11
4643	AMEX	VV	Mon, Jul 11, 2022	176.62	177.06	175.43	175.74
4642	AMEX	VV	Fri, Jul 8, 2022	177.27	178.85	176.60	177.95
4641	AMEX	VV	Thu, Jul 7, 2022	176.09	178.42	176.09	178.09
4640	AMEX	VV	Wed, Jul 6, 2022	174.72	176.48	173.74	175.32
4639	AMEX	VV	Tue, Jul 5, 2022	171.80	174.84	170.53	174.82
4638	AMEX	VV	Fri, Jul 1, 2022	171.91	174.45	170.88	174.20
4637	AMEX	VV	Thu, Jun 30, 2022	171.97	173.94	170.22	172.35
4636	AMEX	VV	Wed, Jun 29, 2022	174.26	174.82	173.02	173.91
4635	AMEX	VV	Tue, Jun 28, 2022	178.65	179.78	174.00	174.11
4634	AMEX	VV	Mon, Jun 27, 2022	178.93	179.13	177.28	177.82
4633	AMEX	VV	Fri, Jun 24, 2022	174.49	178.53	174.49	178.44
4632	AMEX	VV	Thu, Jun 23, 2022	172.19	173.34	170.63	173.04
4631	AMEX	VV	Wed, Jun 22, 2022	169.98	173.83	169.94	171.14
4630	AMEX	VV	Tue, Jun 21, 2022	170.39	172.69	170.39	172.05
4629	AMEX	VV	Fri, Jun 17, 2022	167.44	169.25	166.09	167.83
4628	AMEX	VV	Thu, Jun 16, 2022	169.24	169.24	166.10	167.29
4627	AMEX	VV	Wed, Jun 15, 2022	172.02	175.22	169.95	173.13
4626	AMEX	VV	Tue, Jun 14, 2022	171.99	172.40	169.09	170.54
4625	AMEX	VV	Mon, Jun 13, 2022	173.47	174.30	170.40	171.08
4624	AMEX	VV	Fri, Jun 10, 2022	180.59	180.59	178.06	178.09
4623	AMEX	VV	Thu, Jun 9, 2022	187.30	188.29	183.53	183.57
4622	AMEX	VV	Wed, Jun 8, 2022	189.29	190.27	187.76	188.17
4621	AMEX	VV	Tue, Jun 7, 2022	186.63	190.30	186.30	190.06
4620	AMEX	VV	Mon, Jun 6, 2022	189.68	190.38	187.71	188.14
4619	AMEX	VV	Fri, Jun 3, 2022	188.54	189.24	187.30	187.64
4618	AMEX	VV	Thu, Jun 2, 2022	186.94	190.86	186.08	190.82
4617	AMEX	VV	Wed, Jun 1, 2022	189.76	190.18	185.95	187.13
4616	AMEX	VV	Tue, May 31, 2022	189.21	190.20	187.45	188.62
4615	AMEX	VV	Fri, May 27, 2022	186.39	189.85	186.39	189.83
4614	AMEX	VV	Thu, May 26, 2022	181.86	185.93	181.83	185.12
4613	AMEX	VV	Wed, May 25, 2022	178.98	182.39	178.85	181.50
4612	AMEX	VV	Tue, May 24, 2022	179.29	180.24	176.67	179.64
4611	AMEX	VV	Mon, May 23, 2022	179.51	181.79	178.38	181.38
4610	AMEX	VV	Fri, May 20, 2022	179.66	180.07	173.93	178.14
4609	AMEX	VV	Thu, May 19, 2022	177.53	180.07	176.89	178.11
4608	AMEX	VV	Wed, May 18, 2022	184.35	184.42	178.35	179.02
4607	AMEX	VV	Tue, May 17, 2022	185.59	186.53	183.97	186.47
4606	AMEX	VV	Mon, May 16, 2022	182.99	184.57	181.85	182.79
4605	AMEX	VV	Fri, May 13, 2022	181.14	184.38	180.88	183.69
4604	AMEX	VV	Thu, May 12, 2022	177.69	180.80	175.81	179.09
4603	AMEX	VV	Wed, May 11, 2022	181.77	184.46	178.84	179.13
4602	AMEX	VV	Tue, May 10, 2022	184.87	185.43	180.22	182.35
4601	AMEX	VV	Mon, May 9, 2022	185.24	185.69	181.05	181.86
4600	AMEX	VV	Fri, May 6, 2022	188.53	189.88	185.65	188.23
4599	AMEX	VV	Thu, May 5, 2022	194.72	194.76	187.59	189.45
4598	AMEX	VV	Wed, May 4, 2022	191.41	197.06	189.60	196.73
4597	AMEX	VV	Tue, May 3, 2022	190.38	192.20	189.85	191.08
4596	AMEX	VV	Mon, May 2, 2022	188.87	190.78	186.00	190.33
4595	AMEX	VV	Fri, Apr 29, 2022	194.50	195.62	188.76	189.07
4594	AMEX	VV	Thu, Apr 28, 2022	193.82	197.22	191.68	196.33
4593	AMEX	VV	Wed, Apr 27, 2022	191.58	193.98	190.49	191.45
4592	AMEX	VV	Tue, Apr 26, 2022	195.63	195.70	191.05	191.15
4591	AMEX	VV	Mon, Apr 25, 2022	194.47	196.90	192.57	196.83
4590	AMEX	VV	Fri, Apr 22, 2022	200.54	200.61	195.31	195.61
4589	AMEX	VV	Thu, Apr 21, 2022	206.04	206.79	200.64	201.06
4588	AMEX	VV	Wed, Apr 20, 2022	205.40	205.76	203.90	204.34
4587	AMEX	VV	Tue, Apr 19, 2022	201.11	205.04	201.11	204.77
4586	AMEX	VV	Mon, Apr 18, 2022	200.94	202.12	200.27	201.25
4585	AMEX	VV	Thu, Apr 14, 2022	204.16	204.65	201.42	201.51
4584	AMEX	VV	Wed, Apr 13, 2022	201.56	204.44	201.48	204.10
4583	AMEX	VV	Tue, Apr 12, 2022	204.03	205.17	200.90	201.53
4582	AMEX	VV	Mon, Apr 11, 2022	204.31	204.50	202.17	202.44
4581	AMEX	VV	Fri, Apr 8, 2022	206.01	207.20	205.19	205.85
4580	AMEX	VV	Thu, Apr 7, 2022	205.18	207.40	204.15	206.55
4579	AMEX	VV	Wed, Apr 6, 2022	205.79	206.66	204.18	205.63
4578	AMEX	VV	Tue, Apr 5, 2022	209.93	211.07	207.34	207.91
4577	AMEX	VV	Mon, Apr 4, 2022	208.95	210.78	208.68	210.78
4576	AMEX	VV	Fri, Apr 1, 2022	208.78	209.06	207.03	209.06
4575	AMEX	VV	Thu, Mar 31, 2022	210.80	211.32	208.07	208.49
4574	AMEX	VV	Wed, Mar 30, 2022	212.17	212.54	210.37	211.29
4573	AMEX	VV	Tue, Mar 29, 2022	211.68	213.09	210.66	212.87
4572	AMEX	VV	Mon, Mar 28, 2022	208.06	210.00	207.25	210.00
4571	AMEX	VV	Fri, Mar 25, 2022	207.82	208.50	206.41	208.36
4570	AMEX	VV	Thu, Mar 24, 2022	205.41	207.51	204.87	207.47
4569	AMEX	VV	Wed, Mar 23, 2022	205.82	206.67	204.41	204.52
4568	AMEX	VV	Tue, Mar 22, 2022	205.76	208.11	205.76	207.14
4567	AMEX	VV	Mon, Mar 21, 2022	204.96	206.13	203.50	205.14
4566	AMEX	VV	Fri, Mar 18, 2022	202.21	205.48	201.99	205.40
4565	AMEX	VV	Thu, Mar 17, 2022	199.37	202.91	199.18	202.91
4564	AMEX	VV	Wed, Mar 16, 2022	197.08	200.23	195.16	200.23
4563	AMEX	VV	Tue, Mar 15, 2022	192.54	195.76	191.99	195.49
4562	AMEX	VV	Mon, Mar 14, 2022	193.19	194.76	190.75	191.25
4561	AMEX	VV	Fri, Mar 11, 2022	196.67	197.14	192.75	193.14
4560	AMEX	VV	Thu, Mar 10, 2022	194.57	196.09	193.34	195.72
4559	AMEX	VV	Wed, Mar 9, 2022	195.41	197.57	194.65	196.85
4558	AMEX	VV	Tue, Mar 8, 2022	192.57	196.29	190.79	191.39
4557	AMEX	VV	Mon, Mar 7, 2022	198.53	198.74	192.69	192.79
4556	AMEX	VV	Fri, Mar 4, 2022	199.01	199.31	196.91	198.87
4555	AMEX	VV	Thu, Mar 3, 2022	202.98	203.25	199.81	200.71
4554	AMEX	VV	Wed, Mar 2, 2022	199.57	202.82	199.06	202.11
4553	AMEX	VV	Tue, Mar 1, 2022	200.87	201.72	197.27	198.42
4552	AMEX	VV	Mon, Feb 28, 2022	199.53	202.15	198.92	201.63
4551	AMEX	VV	Fri, Feb 25, 2022	197.96	201.96	197.35	201.96
4550	AMEX	VV	Thu, Feb 24, 2022	189.06	197.76	188.72	197.49
4549	AMEX	VV	Wed, Feb 23, 2022	199.15	199.61	194.04	194.30
4548	AMEX	VV	Tue, Feb 22, 2022	199.50	200.67	196.30	197.98
4547	AMEX	VV	Fri, Feb 18, 2022	201.82	202.36	199.12	200.23
4546	AMEX	VV	Thu, Feb 17, 2022	204.79	204.91	201.40	201.78
4545	AMEX	VV	Wed, Feb 16, 2022	205.16	206.77	204.16	206.37
4544	AMEX	VV	Tue, Feb 15, 2022	204.85	206.31	204.85	206.30
4543	AMEX	VV	Mon, Feb 14, 2022	203.21	204.00	201.11	202.85
4542	AMEX	VV	Fri, Feb 11, 2022	207.67	208.43	202.74	203.53
4541	AMEX	VV	Thu, Feb 10, 2022	208.70	211.74	206.73	207.78
4540	AMEX	VV	Wed, Feb 9, 2022	210.06	211.51	210.06	211.48
4539	AMEX	VV	Tue, Feb 8, 2022	206.05	208.60	205.47	208.17
4538	AMEX	VV	Mon, Feb 7, 2022	207.61	208.20	205.91	206.46
4537	AMEX	VV	Fri, Feb 4, 2022	205.81	208.91	204.77	207.18
4536	AMEX	VV	Thu, Feb 3, 2022	207.72	208.73	205.39	205.80
4535	AMEX	VV	Wed, Feb 2, 2022	210.53	211.24	209.00	210.96
4534	AMEX	VV	Tue, Feb 1, 2022	208.24	209.56	206.58	209.42
4533	AMEX	VV	Mon, Jan 31, 2022	203.41	207.90	202.94	207.77
4532	AMEX	VV	Fri, Jan 28, 2022	199.21	203.66	197.00	203.66
4531	AMEX	VV	Thu, Jan 27, 2022	202.01	203.47	197.82	198.56
4530	AMEX	VV	Wed, Jan 26, 2022	203.36	204.74	197.61	199.77
4529	AMEX	VV	Tue, Jan 25, 2022	199.96	202.79	197.14	200.25
4528	AMEX	VV	Mon, Jan 24, 2022	199.11	203.23	193.90	202.99
4527	AMEX	VV	Fri, Jan 21, 2022	205.62	206.79	202.09	202.14
4526	AMEX	VV	Thu, Jan 20, 2022	209.52	211.92	206.08	206.23
4525	AMEX	VV	Wed, Jan 19, 2022	211.44	212.21	208.41	208.60
4524	AMEX	VV	Tue, Jan 18, 2022	212.29	212.34	210.11	210.70
4523	AMEX	VV	Fri, Jan 14, 2022	213.03	214.71	212.33	214.64
4522	AMEX	VV	Thu, Jan 13, 2022	218.50	218.68	214.06	214.52
4521	AMEX	VV	Wed, Jan 12, 2022	218.31	219.00	216.98	217.87
4520	AMEX	VV	Tue, Jan 11, 2022	215.17	217.42	213.86	217.31
4519	AMEX	VV	Mon, Jan 10, 2022	213.92	215.37	210.89	215.23
4518	AMEX	VV	Fri, Jan 7, 2022	216.40	217.10	214.80	215.55
4517	AMEX	VV	Thu, Jan 6, 2022	216.40	217.85	215.13	216.46
4516	AMEX	VV	Wed, Jan 5, 2022	220.87	221.12	216.58	216.70
4515	AMEX	VV	Tue, Jan 4, 2022	222.20	222.59	220.20	221.24
4514	AMEX	VV	Mon, Jan 3, 2022	221.22	221.74	219.91	221.63
4513	AMEX	VV	Fri, Dec 31, 2021	220.92	221.47	220.44	221.02
4512	AMEX	VV	Thu, Dec 30, 2021	221.73	222.46	220.97	220.97
4511	AMEX	VV	Wed, Dec 29, 2021	221.40	222.11	220.87	221.71
4510	AMEX	VV	Tue, Dec 28, 2021	222.02	222.51	221.18	221.40
4509	AMEX	VV	Mon, Dec 27, 2021	219.44	221.80	219.44	221.75
4508	AMEX	VV	Thu, Dec 23, 2021	218.73	220.33	218.66	218.79
4507	AMEX	VV	Wed, Dec 22, 2021	215.96	218.27	215.75	218.26
4506	AMEX	VV	Tue, Dec 21, 2021	213.76	216.18	212.80	216.12
4505	AMEX	VV	Mon, Dec 20, 2021	211.88	212.33	210.44	212.09
4504	AMEX	VV	Fri, Dec 17, 2021	214.94	216.57	213.43	214.62
4503	AMEX	VV	Thu, Dec 16, 2021	219.38	219.58	215.63	216.42
4502	AMEX	VV	Wed, Dec 15, 2021	215.18	218.72	213.90	218.53
4501	AMEX	VV	Tue, Dec 14, 2021	215.07	216.21	213.77	215.15
4500	AMEX	VV	Mon, Dec 13, 2021	218.49	218.53	216.73	216.85
4499	AMEX	VV	Fri, Dec 10, 2021	218.24	218.86	216.97	218.67
4498	AMEX	VV	Thu, Dec 9, 2021	218.01	218.55	216.90	216.97
4497	AMEX	VV	Wed, Dec 8, 2021	218.21	218.96	217.54	218.75
4496	AMEX	VV	Tue, Dec 7, 2021	216.15	218.27	215.93	217.84
4495	AMEX	VV	Mon, Dec 6, 2021	212.01	214.19	210.71	213.28
4494	AMEX	VV	Fri, Dec 3, 2021	213.96	214.38	208.84	210.97
4493	AMEX	VV	Thu, Dec 2, 2021	209.98	213.79	209.91	213.04
4492	AMEX	VV	Wed, Dec 1, 2021	215.40	216.64	209.82	209.91
4491	AMEX	VV	Tue, Nov 30, 2021	215.89	216.66	212.60	212.90
4490	AMEX	VV	Mon, Nov 29, 2021	216.91	217.87	215.58	217.09
4489	AMEX	VV	Fri, Nov 26, 2021	215.63	216.62	213.86	214.58
4488	AMEX	VV	Wed, Nov 24, 2021	217.52	219.13	216.89	219.01
4487	AMEX	VV	Tue, Nov 23, 2021	217.90	218.83	216.70	218.43
4486	AMEX	VV	Mon, Nov 22, 2021	220.30	221.27	218.17	218.28
4485	AMEX	VV	Fri, Nov 19, 2021	219.96	220.29	219.29	219.31
4484	AMEX	VV	Thu, Nov 18, 2021	219.86	219.99	218.40	219.73
4483	AMEX	VV	Wed, Nov 17, 2021	219.85	219.85	219.00	219.29
4482	AMEX	VV	Tue, Nov 16, 2021	218.83	220.45	218.79	219.92
4481	AMEX	VV	Mon, Nov 15, 2021	219.45	219.49	218.41	218.92
4480	AMEX	VV	Fri, Nov 12, 2021	217.69	219.07	217.32	218.85
4479	AMEX	VV	Thu, Nov 11, 2021	217.90	217.90	217.07	217.10
4478	AMEX	VV	Wed, Nov 10, 2021	218.03	218.90	216.22	216.97
4477	AMEX	VV	Tue, Nov 9, 2021	220.00	220.00	218.22	218.94
4476	AMEX	VV	Mon, Nov 8, 2021	219.88	220.03	219.26	219.63
4475	AMEX	VV	Fri, Nov 5, 2021	219.61	220.27	218.49	219.18
4474	AMEX	VV	Thu, Nov 4, 2021	218.04	218.68	217.75	218.55
4473	AMEX	VV	Wed, Nov 3, 2021	216.04	217.69	215.79	217.62
4472	AMEX	VV	Tue, Nov 2, 2021	215.63	216.37	215.38	216.19
4471	AMEX	VV	Mon, Nov 1, 2021	215.67	216.07	214.59	215.41
4470	AMEX	VV	Fri, Oct 29, 2021	213.47	215.22	213.39	215.10
4469	AMEX	VV	Thu, Oct 28, 2021	213.24	214.63	213.24	214.63
4468	AMEX	VV	Wed, Oct 27, 2021	213.93	214.21	212.42	212.42
4467	AMEX	VV	Tue, Oct 26, 2021	214.30	214.94	213.50	213.72
4466	AMEX	VV	Mon, Oct 25, 2021	212.88	213.70	212.03	213.53
4465	AMEX	VV	Fri, Oct 22, 2021	212.39	213.03	211.42	212.39
4464	AMEX	VV	Thu, Oct 21, 2021	211.84	212.92	211.44	212.86
4463	AMEX	VV	Wed, Oct 20, 2021	211.68	212.31	211.35	212.19
4462	AMEX	VV	Tue, Oct 19, 2021	210.56	211.35	210.37	211.35
4461	AMEX	VV	Mon, Oct 18, 2021	208.18	209.84	207.89	209.81
4460	AMEX	VV	Fri, Oct 15, 2021	208.54	209.15	208.20	209.04
4459	AMEX	VV	Thu, Oct 14, 2021	205.88	207.52	205.80	207.50
4458	AMEX	VV	Wed, Oct 13, 2021	203.77	204.16	202.40	203.99
4457	AMEX	VV	Tue, Oct 12, 2021	204.00	204.11	202.75	203.09
4456	AMEX	VV	Mon, Oct 11, 2021	204.65	205.93	203.39	203.39
4455	AMEX	VV	Fri, Oct 8, 2021	205.89	205.95	204.65	204.86
4454	AMEX	VV	Thu, Oct 7, 2021	205.05	206.67	205.05	205.36
4453	AMEX	VV	Wed, Oct 6, 2021	200.81	203.57	199.99	203.54
4452	AMEX	VV	Tue, Oct 5, 2021	201.15	203.55	200.92	202.52
4451	AMEX	VV	Mon, Oct 4, 2021	202.56	202.91	199.28	200.26
4450	AMEX	VV	Fri, Oct 1, 2021	201.78	203.97	199.95	203.23
4449	AMEX	VV	Thu, Sep 30, 2021	203.83	204.16	200.79	200.92
4448	AMEX	VV	Wed, Sep 29, 2021	203.66	204.36	202.88	203.08
4447	AMEX	VV	Tue, Sep 28, 2021	205.80	205.84	202.56	202.88
4446	AMEX	VV	Mon, Sep 27, 2021	207.43	207.86	206.91	207.33
4445	AMEX	VV	Fri, Sep 24, 2021	206.80	208.27	206.80	208.02
4444	AMEX	VV	Thu, Sep 23, 2021	206.96	209.09	206.96	207.74
4443	AMEX	VV	Wed, Sep 22, 2021	205.12	206.94	204.62	205.90
4442	AMEX	VV	Tue, Sep 21, 2021	205.24	205.83	203.70	204.04
4441	AMEX	VV	Mon, Sep 20, 2021	204.45	205.24	201.59	203.96
4440	AMEX	VV	Fri, Sep 17, 2021	209.11	209.11	207.33	207.63
4439	AMEX	VV	Thu, Sep 16, 2021	209.47	209.92	207.98	209.48
4438	AMEX	VV	Wed, Sep 15, 2021	208.20	209.88	207.73	209.69
4437	AMEX	VV	Tue, Sep 14, 2021	209.75	209.81	207.50	207.94
4436	AMEX	VV	Mon, Sep 13, 2021	210.01	210.21	207.97	209.06
4435	AMEX	VV	Fri, Sep 10, 2021	211.35	211.44	208.63	208.73
4434	AMEX	VV	Thu, Sep 9, 2021	211.09	211.91	210.26	210.35
4433	AMEX	VV	Wed, Sep 8, 2021	211.29	211.47	210.21	211.10
4432	AMEX	VV	Tue, Sep 7, 2021	212.20	212.20	211.16	211.52
4431	AMEX	VV	Fri, Sep 3, 2021	211.84	212.49	211.59	212.29
4430	AMEX	VV	Thu, Sep 2, 2021	212.26	212.56	211.65	212.27
4429	AMEX	VV	Wed, Sep 1, 2021	211.96	212.22	211.49	211.66
4428	AMEX	VV	Tue, Aug 31, 2021	211.81	211.84	211.16	211.49
4427	AMEX	VV	Mon, Aug 30, 2021	211.27	212.18	211.07	211.84
4426	AMEX	VV	Fri, Aug 27, 2021	209.48	211.03	209.44	210.87
4425	AMEX	VV	Thu, Aug 26, 2021	210.16	210.23	208.95	209.08
4424	AMEX	VV	Wed, Aug 25, 2021	209.91	210.44	209.66	210.25
4423	AMEX	VV	Tue, Aug 24, 2021	209.71	210.04	209.55	209.81
4422	AMEX	VV	Mon, Aug 23, 2021	208.18	209.75	208.18	209.34
4421	AMEX	VV	Fri, Aug 20, 2021	206.03	207.54	205.75	207.47
4420	AMEX	VV	Thu, Aug 19, 2021	204.09	206.34	203.78	205.77
4419	AMEX	VV	Wed, Aug 18, 2021	207.30	207.90	205.43	205.57
4418	AMEX	VV	Tue, Aug 17, 2021	207.83	208.10	206.25	207.77
4417	AMEX	VV	Mon, Aug 16, 2021	208.05	209.11	207.09	209.11
4416	AMEX	VV	Fri, Aug 13, 2021	208.67	208.76	208.41	208.76
4415	AMEX	VV	Thu, Aug 12, 2021	207.67	208.44	207.20	208.39
4414	AMEX	VV	Wed, Aug 11, 2021	207.79	207.87	207.07	207.72
4413	AMEX	VV	Tue, Aug 10, 2021	207.54	207.80	206.97	207.29
4412	AMEX	VV	Mon, Aug 9, 2021	207.34	207.52	206.80	207.31
4411	AMEX	VV	Fri, Aug 6, 2021	207.26	207.55	207.02	207.35
4410	AMEX	VV	Thu, Aug 5, 2021	206.31	207.16	206.17	207.16
4409	AMEX	VV	Wed, Aug 4, 2021	206.05	206.35	205.58	205.76
4408	AMEX	VV	Tue, Aug 3, 2021	205.53	206.66	204.28	206.66
4407	AMEX	VV	Mon, Aug 2, 2021	206.35	206.48	204.93	204.99
4406	AMEX	VV	Fri, Jul 30, 2021	205.18	206.19	205.10	205.48
4405	AMEX	VV	Thu, Jul 29, 2021	206.25	207.12	206.09	206.61
4404	AMEX	VV	Wed, Jul 28, 2021	206.12	206.48	205.26	205.83
4403	AMEX	VV	Tue, Jul 27, 2021	206.32	206.35	204.24	205.76
4402	AMEX	VV	Mon, Jul 26, 2021	206.11	206.83	206.03	206.83
4401	AMEX	VV	Fri, Jul 23, 2021	205.17	206.50	204.93	206.36
4400	AMEX	VV	Thu, Jul 22, 2021	203.81	204.26	203.31	204.20
4399	AMEX	VV	Wed, Jul 21, 2021	202.63	203.69	202.45	203.69
4398	AMEX	VV	Tue, Jul 20, 2021	199.55	202.63	199.11	202.04
4397	AMEX	VV	Mon, Jul 19, 2021	199.36	199.48	197.68	199.12
4396	AMEX	VV	Fri, Jul 16, 2021	203.86	203.93	201.65	201.86
4395	AMEX	VV	Thu, Jul 15, 2021	203.40	203.71	202.29	203.30
4394	AMEX	VV	Wed, Jul 14, 2021	204.81	204.99	203.40	203.92
4393	AMEX	VV	Tue, Jul 13, 2021	204.28	204.96	203.74	203.88
4392	AMEX	VV	Mon, Jul 12, 2021	203.95	204.71	203.93	204.68
4391	AMEX	VV	Fri, Jul 9, 2021	202.56	204.13	202.53	204.03
4390	AMEX	VV	Thu, Jul 8, 2021	200.67	202.17	200.27	201.87
4389	AMEX	VV	Wed, Jul 7, 2021	203.22	203.63	202.19	203.54
4388	AMEX	VV	Tue, Jul 6, 2021	203.27	203.32	201.62	202.96
4387	AMEX	VV	Fri, Jul 2, 2021	202.28	203.25	202.13	203.18
4386	AMEX	VV	Thu, Jul 1, 2021	201.08	201.70	200.90	201.70
4385	AMEX	VV	Wed, Jun 30, 2021	200.49	200.94	200.45	200.75
4384	AMEX	VV	Tue, Jun 29, 2021	200.78	201.02	200.43	200.71
4383	AMEX	VV	Mon, Jun 28, 2021	200.28	200.58	199.81	200.57
4382	AMEX	VV	Fri, Jun 25, 2021	199.81	200.08	199.50	200.00
4381	AMEX	VV	Thu, Jun 24, 2021	199.24	199.59	199.17	199.35
4380	AMEX	VV	Wed, Jun 23, 2021	199.01	199.39	198.71	198.08
4379	AMEX	VV	Tue, Jun 22, 2021	197.76	199.29	197.51	198.82
4378	AMEX	VV	Mon, Jun 21, 2021	195.91	197.76	195.53	197.72
4377	AMEX	VV	Fri, Jun 18, 2021	196.21	196.39	195.03	195.15
4376	AMEX	VV	Thu, Jun 17, 2021	197.13	197.98	196.26	197.60
4375	AMEX	VV	Wed, Jun 16, 2021	198.55	198.56	196.25	197.38
4374	AMEX	VV	Tue, Jun 15, 2021	198.99	198.99	197.97	198.38
4373	AMEX	VV	Mon, Jun 14, 2021	198.46	198.91	197.95	198.91
4372	AMEX	VV	Fri, Jun 11, 2021	198.28	198.43	197.65	198.43
4371	AMEX	VV	Thu, Jun 10, 2021	197.54	198.30	196.99	197.89
4370	AMEX	VV	Wed, Jun 9, 2021	197.68	197.69	196.87	196.96
4369	AMEX	VV	Tue, Jun 8, 2021	197.70	197.72	196.36	197.26
4368	AMEX	VV	Mon, Jun 7, 2021	197.24	197.32	196.77	197.19
4367	AMEX	VV	Fri, Jun 4, 2021	196.35	197.34	196.35	197.24
4366	AMEX	VV	Thu, Jun 3, 2021	195.05	195.93	194.29	195.43
4365	AMEX	VV	Wed, Jun 2, 2021	196.26	196.62	195.88	196.28
4364	AMEX	VV	Tue, Jun 1, 2021	197.32	197.39	195.74	195.99
4363	AMEX	VV	Fri, May 28, 2021	196.55	196.77	196.08	196.18
4362	AMEX	VV	Thu, May 27, 2021	196.17	196.29	195.71	195.73
4361	AMEX	VV	Wed, May 26, 2021	195.55	195.87	195.09	195.73
4360	AMEX	VV	Tue, May 25, 2021	196.10	196.31	194.90	195.25
4359	AMEX	VV	Mon, May 24, 2021	194.76	196.12	194.61	195.62
4358	AMEX	VV	Fri, May 21, 2021	194.59	195.06	193.45	193.63
4357	AMEX	VV	Thu, May 20, 2021	191.90	194.28	191.90	193.76
4356	AMEX	VV	Wed, May 19, 2021	189.58	191.50	188.94	191.43
4355	AMEX	VV	Tue, May 18, 2021	193.69	193.85	191.87	192.00
4354	AMEX	VV	Mon, May 17, 2021	193.43	193.81	192.43	193.51
4353	AMEX	VV	Fri, May 14, 2021	192.48	194.42	192.40	194.04
4352	AMEX	VV	Thu, May 13, 2021	189.60	191.86	189.51	190.95
4351	AMEX	VV	Wed, May 12, 2021	191.70	192.10	188.52	188.82
4350	AMEX	VV	Tue, May 11, 2021	192.27	193.44	190.97	193.14
4349	AMEX	VV	Mon, May 10, 2021	196.90	196.90	194.55	194.78
4348	AMEX	VV	Fri, May 7, 2021	195.80	197.04	195.45	196.68
4347	AMEX	VV	Thu, May 6, 2021	193.96	195.17	192.78	195.12
4346	AMEX	VV	Wed, May 5, 2021	194.95	194.93	193.61	193.85
4345	AMEX	VV	Tue, May 4, 2021	194.45	194.63	192.26	193.99
4344	AMEX	VV	Mon, May 3, 2021	196.28	196.30	195.25	195.42
4343	AMEX	VV	Fri, Apr 30, 2021	195.36	195.92	194.85	195.26
4342	AMEX	VV	Thu, Apr 29, 2021	196.90	196.91	194.89	196.57
4341	AMEX	VV	Wed, Apr 28, 2021	195.71	196.13	195.30	195.41
4340	AMEX	VV	Tue, Apr 27, 2021	195.78	195.94	195.20	195.66
4339	AMEX	VV	Mon, Apr 26, 2021	195.46	195.96	195.38	195.63
4338	AMEX	VV	Fri, Apr 23, 2021	193.29	195.76	193.29	195.20
4337	AMEX	VV	Thu, Apr 22, 2021	194.60	195.15	192.45	192.90
4336	AMEX	VV	Wed, Apr 21, 2021	192.56	194.75	192.52	194.71
4335	AMEX	VV	Tue, Apr 20, 2021	193.81	194.10	192.12	192.84
4334	AMEX	VV	Mon, Apr 19, 2021	194.91	195.12	193.62	194.36
4333	AMEX	VV	Fri, Apr 16, 2021	195.43	195.67	194.76	195.46
4332	AMEX	VV	Thu, Apr 15, 2021	193.84	194.96	193.71	194.92
4331	AMEX	VV	Wed, Apr 14, 2021	193.52	194.00	192.46	192.66
4330	AMEX	VV	Tue, Apr 13, 2021	192.62	193.81	192.62	193.50
4329	AMEX	VV	Mon, Apr 12, 2021	192.48	192.77	191.97	192.57
4328	AMEX	VV	Fri, Apr 9, 2021	191.27	192.73	191.18	192.73
4327	AMEX	VV	Thu, Apr 8, 2021	191.01	191.33	190.58	191.33
4326	AMEX	VV	Wed, Apr 7, 2021	189.93	190.44	189.76	190.22
4325	AMEX	VV	Tue, Apr 6, 2021	189.84	190.61	189.69	189.95
4324	AMEX	VV	Mon, Apr 5, 2021	188.79	190.20	188.79	190.02
4323	AMEX	VV	Thu, Apr 1, 2021	186.27	187.47	186.27	187.36
4322	AMEX	VV	Wed, Mar 31, 2021	184.62	186.13	184.62	185.30
4321	AMEX	VV	Tue, Mar 30, 2021	184.32	184.64	183.53	184.35
4320	AMEX	VV	Mon, Mar 29, 2021	184.43	185.23	183.47	184.83
4319	AMEX	VV	Fri, Mar 26, 2021	182.72	185.24	182.37	185.03
4318	AMEX	VV	Thu, Mar 25, 2021	180.62	182.57	179.46	182.18
4317	AMEX	VV	Wed, Mar 24, 2021	183.82	184.38	181.83	181.22
4316	AMEX	VV	Tue, Mar 23, 2021	184.33	185.00	182.76	183.07
4315	AMEX	VV	Mon, Mar 22, 2021	183.47	185.28	183.33	184.53
4314	AMEX	VV	Fri, Mar 19, 2021	183.34	183.97	181.93	183.13
4313	AMEX	VV	Thu, Mar 18, 2021	184.97	185.73	182.99	183.29
4312	AMEX	VV	Wed, Mar 17, 2021	185.01	186.68	184.38	186.20
4311	AMEX	VV	Tue, Mar 16, 2021	186.25	186.66	185.31	185.63
4310	AMEX	VV	Mon, Mar 15, 2021	185.05	186.05	183.86	185.98
4309	AMEX	VV	Fri, Mar 12, 2021	183.82	184.83	183.34	184.76
4308	AMEX	VV	Thu, Mar 11, 2021	183.88	185.50	183.65	184.64
4307	AMEX	VV	Wed, Mar 10, 2021	182.75	183.34	181.90	182.40
4306	AMEX	VV	Tue, Mar 9, 2021	180.71	182.68	180.49	181.32
4305	AMEX	VV	Mon, Mar 8, 2021	180.07	181.41	178.38	178.57
4304	AMEX	VV	Fri, Mar 5, 2021	178.38	179.99	174.17	179.67
4303	AMEX	VV	Thu, Mar 4, 2021	178.84	179.94	174.21	176.48
4302	AMEX	VV	Wed, Mar 3, 2021	181.38	181.78	178.85	178.85
4301	AMEX	VV	Tue, Mar 2, 2021	183.47	183.48	181.57	181.62
4300	AMEX	VV	Mon, Mar 1, 2021	181.38	183.76	181.38	183.22
4299	AMEX	VV	Fri, Feb 26, 2021	180.63	181.17	177.86	178.78
4298	AMEX	VV	Thu, Feb 25, 2021	183.62	184.17	178.85	179.63
4297	AMEX	VV	Wed, Feb 24, 2021	181.89	184.38	181.22	184.11
4296	AMEX	VV	Tue, Feb 23, 2021	180.97	182.97	178.50	182.38
4295	AMEX	VV	Mon, Feb 22, 2021	182.65	183.54	182.17	182.31
4294	AMEX	VV	Fri, Feb 19, 2021	184.98	185.09	183.78	183.95
4293	AMEX	VV	Thu, Feb 18, 2021	183.70	184.65	182.81	184.35
4292	AMEX	VV	Wed, Feb 17, 2021	184.22	185.09	183.55	184.98
4291	AMEX	VV	Tue, Feb 16, 2021	186.04	186.05	184.85	185.17
4290	AMEX	VV	Fri, Feb 12, 2021	184.08	185.43	183.98	185.40
4289	AMEX	VV	Thu, Feb 11, 2021	184.70	184.80	183.18	184.36
4288	AMEX	VV	Wed, Feb 10, 2021	184.91	185.01	182.77	184.06
4287	AMEX	VV	Tue, Feb 9, 2021	183.76	184.36	183.54	184.09
4286	AMEX	VV	Mon, Feb 8, 2021	183.62	184.14	183.11	184.14
4285	AMEX	VV	Fri, Feb 5, 2021	182.81	183.03	182.14	182.81
4284	AMEX	VV	Thu, Feb 4, 2021	180.48	181.95	180.45	181.95
4283	AMEX	VV	Wed, Feb 3, 2021	180.36	180.71	179.39	179.81
4282	AMEX	VV	Tue, Feb 2, 2021	178.66	180.50	178.66	179.74
4281	AMEX	VV	Mon, Feb 1, 2021	175.92	177.57	174.80	176.90
4280	AMEX	VV	Fri, Jan 29, 2021	176.70	177.03	173.27	174.25
4279	AMEX	VV	Thu, Jan 28, 2021	176.69	179.56	176.69	177.54
4278	AMEX	VV	Wed, Jan 27, 2021	178.75	178.75	174.75	175.76
4277	AMEX	VV	Tue, Jan 26, 2021	181.21	181.42	180.28	180.33
4276	AMEX	VV	Mon, Jan 25, 2021	180.66	180.98	177.95	180.87
4275	AMEX	VV	Fri, Jan 22, 2021	179.77	180.57	179.67	180.16
4274	AMEX	VV	Thu, Jan 21, 2021	180.87	181.05	180.27	180.70
4273	AMEX	VV	Wed, Jan 20, 2021	179.25	180.98	179.14	180.49
4272	AMEX	VV	Tue, Jan 19, 2021	177.96	178.39	177.24	178.06
4271	AMEX	VV	Fri, Jan 15, 2021	177.44	177.61	175.86	176.69
4270	AMEX	VV	Thu, Jan 14, 2021	179.06	179.33	177.83	177.97
4269	AMEX	VV	Wed, Jan 13, 2021	178.16	179.18	177.77	178.58
4268	AMEX	VV	Tue, Jan 12, 2021	178.22	178.57	177.03	178.14
4267	AMEX	VV	Mon, Jan 11, 2021	177.66	178.95	177.63	178.11
4266	AMEX	VV	Fri, Jan 8, 2021	178.97	179.30	177.27	179.26
4265	AMEX	VV	Thu, Jan 7, 2021	176.69	178.47	176.69	178.09
4264	AMEX	VV	Wed, Jan 6, 2021	173.71	177.00	173.37	175.31
4263	AMEX	VV	Tue, Jan 5, 2021	173.00	174.98	173.00	174.58
4262	AMEX	VV	Mon, Jan 4, 2021	176.42	176.43	171.48	173.39
4261	AMEX	VV	Thu, Dec 31, 2020	174.85	176.05	174.57	175.74
4260	AMEX	VV	Wed, Dec 30, 2020	175.20	175.40	174.74	174.96
4259	AMEX	VV	Tue, Dec 29, 2020	175.78	175.95	174.36	174.74
4258	AMEX	VV	Mon, Dec 28, 2020	175.17	175.23	174.68	174.93
4257	AMEX	VV	Thu, Dec 24, 2020	173.58	173.92	173.22	173.92
4256	AMEX	VV	Wed, Dec 23, 2020	174.59	174.93	173.90	173.29
4255	AMEX	VV	Tue, Dec 22, 2020	174.38	174.38	173.34	173.99
4254	AMEX	VV	Mon, Dec 21, 2020	172.72	174.45	171.49	174.18
4253	AMEX	VV	Fri, Dec 18, 2020	175.41	175.41	173.43	174.68
4252	AMEX	VV	Thu, Dec 17, 2020	174.74	175.10	174.52	175.04
4251	AMEX	VV	Wed, Dec 16, 2020	173.79	174.31	173.22	173.81
4250	AMEX	VV	Tue, Dec 15, 2020	172.72	173.60	171.94	173.60
4249	AMEX	VV	Mon, Dec 14, 2020	173.15	173.58	171.33	171.39
4248	AMEX	VV	Fri, Dec 11, 2020	171.41	172.07	170.49	171.93
4247	AMEX	VV	Thu, Dec 10, 2020	171.32	172.55	170.85	172.15
4246	AMEX	VV	Wed, Dec 9, 2020	174.27	174.30	171.51	172.00
4245	AMEX	VV	Tue, Dec 8, 2020	172.59	174.14	172.59	173.86
4244	AMEX	VV	Mon, Dec 7, 2020	173.17	173.46	172.71	173.25
4243	AMEX	VV	Fri, Dec 4, 2020	172.27	173.45	172.26	173.45
4242	AMEX	VV	Thu, Dec 3, 2020	171.88	172.62	171.45	171.86
4241	AMEX	VV	Wed, Dec 2, 2020	170.87	171.90	170.56	171.78
4240	AMEX	VV	Tue, Dec 1, 2020	171.62	172.29	171.17	171.50
4239	AMEX	VV	Mon, Nov 30, 2020	170.31	170.49	168.39	169.49
4238	AMEX	VV	Fri, Nov 27, 2020	170.51	170.80	170.14	170.49
4237	AMEX	VV	Wed, Nov 25, 2020	169.87	170.15	169.30	169.98
4236	AMEX	VV	Tue, Nov 24, 2020	168.71	170.16	168.07	169.95
4235	AMEX	VV	Mon, Nov 23, 2020	167.17	167.82	166.21	167.25
4234	AMEX	VV	Fri, Nov 20, 2020	167.20	167.32	166.21	166.23
4233	AMEX	VV	Thu, Nov 19, 2020	166.08	167.40	165.60	167.17
4232	AMEX	VV	Wed, Nov 18, 2020	168.30	168.64	166.34	166.34
4231	AMEX	VV	Tue, Nov 17, 2020	167.95	168.75	167.25	168.22
4230	AMEX	VV	Mon, Nov 16, 2020	168.08	168.78	167.49	168.73
4229	AMEX	VV	Fri, Nov 13, 2020	165.79	167.18	165.39	166.70
4228	AMEX	VV	Thu, Nov 12, 2020	165.71	166.21	163.89	164.78
4227	AMEX	VV	Wed, Nov 11, 2020	166.20	166.59	165.49	166.16
4226	AMEX	VV	Tue, Nov 10, 2020	165.10	165.36	163.18	164.76
4225	AMEX	VV	Mon, Nov 9, 2020	169.71	170.06	165.07	165.28
4224	AMEX	VV	Fri, Nov 6, 2020	163.68	164.34	162.58	163.86
4223	AMEX	VV	Thu, Nov 5, 2020	163.25	164.51	163.05	163.77
4222	AMEX	VV	Wed, Nov 4, 2020	159.29	162.46	158.82	160.56
4221	AMEX	VV	Tue, Nov 3, 2020	155.67	157.77	155.45	156.75
4220	AMEX	VV	Mon, Nov 2, 2020	154.03	154.97	152.56	154.00
4219	AMEX	VV	Fri, Oct 30, 2020	153.24	153.86	150.60	152.54
4218	AMEX	VV	Thu, Oct 29, 2020	152.97	155.68	152.10	154.18
4217	AMEX	VV	Wed, Oct 28, 2020	155.38	155.54	152.50	152.65
4216	AMEX	VV	Tue, Oct 27, 2020	158.77	158.91	157.99	158.05
4215	AMEX	VV	Mon, Oct 26, 2020	159.80	160.23	156.75	158.58
4214	AMEX	VV	Fri, Oct 23, 2020	161.53	161.53	160.23	161.41
4213	AMEX	VV	Thu, Oct 22, 2020	160.30	161.21	159.11	160.99
4212	AMEX	VV	Wed, Oct 21, 2020	160.42	161.46	159.98	159.98
4211	AMEX	VV	Tue, Oct 20, 2020	160.64	162.01	160.13	160.46
4210	AMEX	VV	Mon, Oct 19, 2020	162.90	163.33	159.60	159.84
4209	AMEX	VV	Fri, Oct 16, 2020	163.21	163.94	162.31	162.37
4208	AMEX	VV	Thu, Oct 15, 2020	160.64	162.67	160.42	162.50
4207	AMEX	VV	Wed, Oct 14, 2020	164.06	164.57	162.35	162.69
4206	AMEX	VV	Tue, Oct 13, 2020	164.48	164.52	163.34	163.80
4205	AMEX	VV	Mon, Oct 12, 2020	163.28	165.35	163.12	164.53
4204	AMEX	VV	Fri, Oct 9, 2020	161.41	162.25	161.15	162.06
4203	AMEX	VV	Thu, Oct 8, 2020	160.26	160.59	159.81	160.59
4202	AMEX	VV	Wed, Oct 7, 2020	158.03	159.59	158.03	159.13
4201	AMEX	VV	Tue, Oct 6, 2020	158.82	159.82	156.32	156.57
4200	AMEX	VV	Mon, Oct 5, 2020	157.11	158.81	157.11	158.67
4199	AMEX	VV	Fri, Oct 2, 2020	154.86	156.90	154.80	156.06
4198	AMEX	VV	Thu, Oct 1, 2020	157.79	158.14	156.64	157.61
4197	AMEX	VV	Wed, Sep 30, 2020	155.62	157.92	155.51	156.44
4196	AMEX	VV	Tue, Sep 29, 2020	155.96	156.23	154.93	155.24
4195	AMEX	VV	Mon, Sep 28, 2020	155.57	156.31	155.15	155.93
4194	AMEX	VV	Fri, Sep 25, 2020	150.46	153.79	150.16	153.37
4193	AMEX	VV	Thu, Sep 24, 2020	150.44	153.09	149.63	150.80
4192	AMEX	VV	Wed, Sep 23, 2020	155.11	155.11	150.92	151.16
4191	AMEX	VV	Tue, Sep 22, 2020	153.99	155.06	152.75	154.86
4190	AMEX	VV	Mon, Sep 21, 2020	152.62	153.34	150.64	153.34
4189	AMEX	VV	Fri, Sep 18, 2020	156.98	156.98	153.51	154.87
4188	AMEX	VV	Thu, Sep 17, 2020	155.40	157.18	155.08	156.51
4187	AMEX	VV	Wed, Sep 16, 2020	159.23	159.84	157.80	157.94
4186	AMEX	VV	Tue, Sep 15, 2020	158.94	159.37	157.99	158.59
4185	AMEX	VV	Mon, Sep 14, 2020	156.97	158.35	156.72	157.61
4184	AMEX	VV	Fri, Sep 11, 2020	156.22	156.61	153.90	155.29
4183	AMEX	VV	Thu, Sep 10, 2020	159.01	159.43	154.84	155.37
4182	AMEX	VV	Wed, Sep 9, 2020	156.90	159.12	156.44	157.91
4181	AMEX	VV	Tue, Sep 8, 2020	156.24	157.00	154.65	154.83
4180	AMEX	VV	Fri, Sep 4, 2020	161.08	161.87	155.60	159.47
4179	AMEX	VV	Thu, Sep 3, 2020	165.55	165.74	159.52	160.87
4178	AMEX	VV	Wed, Sep 2, 2020	165.55	167.10	164.71	166.66
4177	AMEX	VV	Tue, Sep 1, 2020	163.36	164.55	162.95	164.49
4176	AMEX	VV	Mon, Aug 31, 2020	163.21	163.80	162.76	163.11
4175	AMEX	VV	Fri, Aug 28, 2020	162.88	163.30	162.24	163.15
4174	AMEX	VV	Thu, Aug 27, 2020	162.17	162.94	161.32	162.19
4173	AMEX	VV	Wed, Aug 26, 2020	160.31	161.87	160.15	161.73
4172	AMEX	VV	Tue, Aug 25, 2020	159.71	160.01	159.16	159.97
4171	AMEX	VV	Mon, Aug 24, 2020	159.19	159.44	158.52	159.40
4170	AMEX	VV	Fri, Aug 21, 2020	157.31	158.05	157.15	157.89
4169	AMEX	VV	Thu, Aug 20, 2020	155.87	157.63	155.65	157.45
4168	AMEX	VV	Wed, Aug 19, 2020	157.64	157.87	156.52	156.71
4167	AMEX	VV	Tue, Aug 18, 2020	157.35	157.69	156.56	157.42
4166	AMEX	VV	Mon, Aug 17, 2020	156.78	157.17	156.78	157.06
4165	AMEX	VV	Fri, Aug 14, 2020	156.24	156.58	155.89	156.33
4164	AMEX	VV	Thu, Aug 13, 2020	156.22	157.05	155.93	156.42
4163	AMEX	VV	Wed, Aug 12, 2020	155.57	156.89	155.57	156.45
4162	AMEX	VV	Tue, Aug 11, 2020	156.22	156.47	153.94	154.23
4161	AMEX	VV	Mon, Aug 10, 2020	155.55	155.69	154.40	155.64
4160	AMEX	VV	Fri, Aug 7, 2020	154.89	155.40	154.18	155.21
4159	AMEX	VV	Thu, Aug 6, 2020	154.08	155.37	153.88	155.27
4158	AMEX	VV	Wed, Aug 5, 2020	154.14	154.46	153.93	154.36
4157	AMEX	VV	Tue, Aug 4, 2020	152.41	153.40	152.39	153.40
4156	AMEX	VV	Mon, Aug 3, 2020	152.62	153.16	152.25	152.80
4155	AMEX	VV	Fri, Jul 31, 2020	151.46	151.65	149.29	151.55
4154	AMEX	VV	Thu, Jul 30, 2020	149.52	150.75	148.55	150.55
4153	AMEX	VV	Wed, Jul 29, 2020	149.64	151.30	149.64	150.98
4152	AMEX	VV	Tue, Jul 28, 2020	149.68	150.32	149.04	149.14
4151	AMEX	VV	Mon, Jul 27, 2020	149.27	150.22	148.90	150.10
4150	AMEX	VV	Fri, Jul 24, 2020	148.90	149.45	148.14	148.99
4149	AMEX	VV	Thu, Jul 23, 2020	151.68	152.13	149.28	149.91
4148	AMEX	VV	Wed, Jul 22, 2020	150.80	152.00	150.76	151.84
4147	AMEX	VV	Tue, Jul 21, 2020	151.84	151.98	150.57	151.08
4146	AMEX	VV	Mon, Jul 20, 2020	149.29	151.22	149.00	150.82
4145	AMEX	VV	Fri, Jul 17, 2020	149.50	149.81	148.51	149.47
4144	AMEX	VV	Thu, Jul 16, 2020	148.48	149.14	148.11	148.91
4143	AMEX	VV	Wed, Jul 15, 2020	149.84	149.95	148.22	149.51
4142	AMEX	VV	Tue, Jul 14, 2020	145.52	148.26	144.84	148.08
4141	AMEX	VV	Mon, Jul 13, 2020	148.91	150.11	145.94	146.13
4140	AMEX	VV	Fri, Jul 10, 2020	146.13	147.82	145.40	147.70
4139	AMEX	VV	Thu, Jul 9, 2020	147.32	147.39	144.42	146.19
4138	AMEX	VV	Wed, Jul 8, 2020	146.11	146.96	145.37	146.94
4137	AMEX	VV	Tue, Jul 7, 2020	146.40	147.46	145.56	145.63
4136	AMEX	VV	Mon, Jul 6, 2020	146.82	147.32	146.46	147.14
4135	AMEX	VV	Thu, Jul 2, 2020	145.79	146.42	144.50	144.77
4134	AMEX	VV	Wed, Jul 1, 2020	143.48	144.59	143.42	144.11
4133	AMEX	VV	Tue, Jun 30, 2020	140.93	143.73	140.76	143.00
4132	AMEX	VV	Mon, Jun 29, 2020	139.67	141.07	138.50	141.07
4131	AMEX	VV	Fri, Jun 26, 2020	141.89	141.90	138.80	138.96
4130	AMEX	VV	Thu, Jun 25, 2020	140.50	142.49	139.60	142.36
4129	AMEX	VV	Wed, Jun 24, 2020	144.22	144.39	140.65	140.88
4128	AMEX	VV	Tue, Jun 23, 2020	145.96	146.30	144.96	145.20
4127	AMEX	VV	Mon, Jun 22, 2020	143.27	144.73	142.82	144.52
4126	AMEX	VV	Fri, Jun 19, 2020	146.17	146.17	142.98	143.64
4125	AMEX	VV	Thu, Jun 18, 2020	143.49	144.61	143.40	144.34
4124	AMEX	VV	Wed, Jun 17, 2020	145.32	145.54	143.97	144.21
4123	AMEX	VV	Tue, Jun 16, 2020	146.11	146.11	142.57	144.81
4122	AMEX	VV	Mon, Jun 15, 2020	137.87	142.61	137.33	142.16
4121	AMEX	VV	Fri, Jun 12, 2020	142.78	143.01	138.17	140.82
4120	AMEX	VV	Thu, Jun 11, 2020	143.75	144.36	138.83	139.02
4119	AMEX	VV	Wed, Jun 10, 2020	148.71	149.14	147.21	147.58
4118	AMEX	VV	Tue, Jun 9, 2020	148.12	149.09	147.69	148.43
4117	AMEX	VV	Mon, Jun 8, 2020	148.22	149.53	147.85	149.50
4116	AMEX	VV	Fri, Jun 5, 2020	146.80	148.39	146.50	147.59
4115	AMEX	VV	Thu, Jun 4, 2020	143.89	144.80	143.00	143.92
4114	AMEX	VV	Wed, Jun 3, 2020	143.63	144.90	143.45	144.53
4113	AMEX	VV	Tue, Jun 2, 2020	141.82	142.55	141.20	142.54
4112	AMEX	VV	Mon, Jun 1, 2020	140.41	141.68	140.23	141.35
4111	AMEX	VV	Fri, May 29, 2020	139.84	140.96	138.56	140.69
4110	AMEX	VV	Thu, May 28, 2020	140.73	141.79	139.70	140.05
4109	AMEX	VV	Wed, May 27, 2020	139.64	140.23	137.11	140.17
4108	AMEX	VV	Tue, May 26, 2020	139.70	139.70	138.07	138.21
4107	AMEX	VV	Fri, May 22, 2020	136.23	136.63	135.58	136.60
4106	AMEX	VV	Thu, May 21, 2020	137.16	137.52	135.69	136.27
4105	AMEX	VV	Wed, May 20, 2020	136.78	137.60	136.68	137.18
4104	AMEX	VV	Tue, May 19, 2020	136.01	136.86	134.95	134.95
4103	AMEX	VV	Mon, May 18, 2020	135.30	137.00	135.21	136.27
4102	AMEX	VV	Fri, May 15, 2020	130.47	132.27	130.14	132.27
4101	AMEX	VV	Thu, May 14, 2020	128.81	131.63	127.65	131.62
4100	AMEX	VV	Wed, May 13, 2020	132.17	132.62	128.84	130.04
4099	AMEX	VV	Tue, May 12, 2020	135.72	135.95	132.45	132.45
4098	AMEX	VV	Mon, May 11, 2020	134.04	135.83	133.96	135.20
4097	AMEX	VV	Fri, May 8, 2020	134.38	135.25	133.90	135.03
4096	AMEX	VV	Thu, May 7, 2020	132.82	133.75	132.61	132.86
4095	AMEX	VV	Wed, May 6, 2020	132.92	133.02	131.15	131.21
4094	AMEX	VV	Tue, May 5, 2020	132.22	133.39	131.88	131.93
4093	AMEX	VV	Mon, May 4, 2020	129.24	130.84	128.66	130.77
4092	AMEX	VV	Fri, May 1, 2020	131.38	131.84	129.75	130.29
4091	AMEX	VV	Thu, Apr 30, 2020	134.55	134.79	133.13	133.79
4090	AMEX	VV	Wed, Apr 29, 2020	134.52	135.97	133.90	135.27
4089	AMEX	VV	Tue, Apr 28, 2020	134.10	134.51	131.59	131.69
4088	AMEX	VV	Mon, Apr 27, 2020	131.40	132.88	131.22	132.44
4087	AMEX	VV	Fri, Apr 24, 2020	129.32	130.71	128.42	130.43
4086	AMEX	VV	Thu, Apr 23, 2020	129.24	130.82	128.49	128.59
4085	AMEX	VV	Wed, Apr 22, 2020	128.38	129.35	127.60	128.70
4084	AMEX	VV	Tue, Apr 21, 2020	127.43	128.08	125.36	125.72
4083	AMEX	VV	Mon, Apr 20, 2020	130.03	131.91	129.74	129.85
4082	AMEX	VV	Fri, Apr 17, 2020	131.52	132.32	130.12	132.02
4081	AMEX	VV	Thu, Apr 16, 2020	128.63	128.99	127.03	128.63
4080	AMEX	VV	Wed, Apr 15, 2020	127.81	128.73	126.88	127.85
4079	AMEX	VV	Tue, Apr 14, 2020	129.33	131.00	128.91	130.59
4078	AMEX	VV	Mon, Apr 13, 2020	127.67	127.67	124.85	126.80
4077	AMEX	VV	Thu, Apr 9, 2020	127.84	129.28	126.71	127.99
4076	AMEX	VV	Wed, Apr 8, 2020	123.22	126.56	122.22	125.97
4075	AMEX	VV	Tue, Apr 7, 2020	126.03	126.29	121.77	121.83
4074	AMEX	VV	Mon, Apr 6, 2020	118.65	122.60	118.00	121.64
4073	AMEX	VV	Fri, Apr 3, 2020	115.21	116.32	112.66	114.04
4072	AMEX	VV	Thu, Apr 2, 2020	112.73	116.03	112.48	115.75
4071	AMEX	VV	Wed, Apr 1, 2020	114.20	115.67	112.14	113.24
4070	AMEX	VV	Tue, Mar 31, 2020	120.22	121.09	117.86	118.43
4069	AMEX	VV	Mon, Mar 30, 2020	117.36	120.65	116.63	120.46
4068	AMEX	VV	Fri, Mar 27, 2020	116.53	119.92	115.53	116.75
4067	AMEX	VV	Thu, Mar 26, 2020	114.77	120.90	114.72	120.11
4066	AMEX	VV	Wed, Mar 25, 2020	113.92	118.58	111.01	113.60
4065	AMEX	VV	Tue, Mar 24, 2020	108.17	112.88	108.17	112.59
4064	AMEX	VV	Mon, Mar 23, 2020	104.96	106.00	100.90	102.61
4063	AMEX	VV	Fri, Mar 20, 2020	111.97	113.00	105.60	105.92
4062	AMEX	VV	Thu, Mar 19, 2020	109.29	113.38	106.22	110.66
4061	AMEX	VV	Wed, Mar 18, 2020	108.89	112.59	104.41	110.67
4060	AMEX	VV	Tue, Mar 17, 2020	112.00	117.42	108.50	116.88
4059	AMEX	VV	Mon, Mar 16, 2020	110.96	117.77	109.53	109.53
4058	AMEX	VV	Fri, Mar 13, 2020	120.84	124.68	114.65	124.45
4057	AMEX	VV	Thu, Mar 12, 2020	117.38	122.35	114.00	114.30
4056	AMEX	VV	Wed, Mar 11, 2020	129.28	129.77	124.73	126.16
4055	AMEX	VV	Tue, Mar 10, 2020	131.09	132.85	126.00	132.85
4054	AMEX	VV	Mon, Mar 9, 2020	127.00	132.00	126.00	126.56
4053	AMEX	VV	Fri, Mar 6, 2020	135.16	137.64	133.80	137.16
4052	AMEX	VV	Thu, Mar 5, 2020	140.59	142.17	138.39	139.55
4051	AMEX	VV	Wed, Mar 4, 2020	141.24	144.35	139.94	144.34
4050	AMEX	VV	Tue, Mar 3, 2020	142.90	144.70	137.23	138.52
4049	AMEX	VV	Mon, Mar 2, 2020	137.46	142.50	135.82	142.50
4048	AMEX	VV	Fri, Feb 28, 2020	132.78	136.52	131.65	136.17
4047	AMEX	VV	Thu, Feb 27, 2020	140.56	142.69	137.13	137.13
4046	AMEX	VV	Wed, Feb 26, 2020	144.96	146.72	143.30	143.61
4045	AMEX	VV	Tue, Feb 25, 2020	149.49	149.76	143.84	144.24
4044	AMEX	VV	Mon, Feb 24, 2020	149.03	150.29	148.22	148.71
4043	AMEX	VV	Fri, Feb 21, 2020	154.86	154.87	153.50	153.92
4042	AMEX	VV	Thu, Feb 20, 2020	155.90	156.30	153.99	155.47
4041	AMEX	VV	Wed, Feb 19, 2020	155.86	156.45	155.75	156.13
4040	AMEX	VV	Tue, Feb 18, 2020	155.20	155.52	154.63	155.37
4039	AMEX	VV	Fri, Feb 14, 2020	155.60	155.73	155.08	155.63
4038	AMEX	VV	Thu, Feb 13, 2020	154.81	155.84	154.66	155.39
4037	AMEX	VV	Wed, Feb 12, 2020	155.34	155.56	155.09	155.47
4036	AMEX	VV	Tue, Feb 11, 2020	154.91	155.29	154.33	154.56
4035	AMEX	VV	Mon, Feb 10, 2020	152.65	154.25	152.65	154.20
4034	AMEX	VV	Fri, Feb 7, 2020	153.41	153.68	152.82	153.09
4033	AMEX	VV	Thu, Feb 6, 2020	153.82	153.92	153.29	153.84
4032	AMEX	VV	Wed, Feb 5, 2020	153.19	153.40	152.41	153.29
4031	AMEX	VV	Tue, Feb 4, 2020	151.22	152.23	151.13	151.79
4030	AMEX	VV	Mon, Feb 3, 2020	148.90	150.26	148.90	149.46
4029	AMEX	VV	Fri, Jan 31, 2020	150.65	150.65	147.76	148.23
4028	AMEX	VV	Thu, Jan 30, 2020	149.41	150.90	148.98	150.88
4027	AMEX	VV	Wed, Jan 29, 2020	151.21	151.23	150.25	150.30
4026	AMEX	VV	Tue, Jan 28, 2020	149.58	150.85	149.39	150.43
4025	AMEX	VV	Mon, Jan 27, 2020	148.73	149.59	148.28	148.95
4024	AMEX	VV	Fri, Jan 24, 2020	153.01	153.02	150.64	151.25
4023	AMEX	VV	Thu, Jan 23, 2020	152.25	152.71	151.59	152.69
4022	AMEX	VV	Wed, Jan 22, 2020	152.89	153.21	152.41	152.51
4021	AMEX	VV	Tue, Jan 21, 2020	152.25	152.77	152.22	152.42
4020	AMEX	VV	Fri, Jan 17, 2020	152.57	152.71	152.26	152.64
4019	AMEX	VV	Thu, Jan 16, 2020	151.62	152.20	151.52	152.20
4018	AMEX	VV	Wed, Jan 15, 2020	150.56	151.32	150.50	150.90
4017	AMEX	VV	Tue, Jan 14, 2020	150.65	151.10	150.35	150.54
4016	AMEX	VV	Mon, Jan 13, 2020	150.07	150.76	149.89	150.76
4015	AMEX	VV	Fri, Jan 10, 2020	150.51	150.52	149.53	149.70
4014	AMEX	VV	Thu, Jan 9, 2020	149.94	150.18	149.64	150.15
4013	AMEX	VV	Wed, Jan 8, 2020	148.40	149.73	148.38	149.10
4012	AMEX	VV	Tue, Jan 7, 2020	148.48	148.68	148.13	148.36
4011	AMEX	VV	Mon, Jan 6, 2020	147.27	148.73	147.10	148.73
4010	AMEX	VV	Fri, Jan 3, 2020	147.57	148.67	147.50	148.12
4009	AMEX	VV	Thu, Jan 2, 2020	148.62	149.21	148.16	149.21
4008	AMEX	VV	Tue, Dec 31, 2019	147.16	147.94	147.00	147.84
4007	AMEX	VV	Mon, Dec 30, 2019	148.39	148.39	147.24	147.44
4006	AMEX	VV	Fri, Dec 27, 2019	148.70	148.70	148.08	148.26
4005	AMEX	VV	Thu, Dec 26, 2019	147.77	148.31	147.59	148.31
4004	AMEX	VV	Tue, Dec 24, 2019	147.65	147.65	147.38	147.59
4003	AMEX	VV	Mon, Dec 23, 2019	148.52	148.52	148.25	147.54
4002	AMEX	VV	Fri, Dec 20, 2019	148.06	148.40	147.94	148.12
4001	AMEX	VV	Thu, Dec 19, 2019	146.95	147.45	146.93	147.45
4000	AMEX	VV	Wed, Dec 18, 2019	146.98	147.08	146.74	146.78
3999	AMEX	VV	Tue, Dec 17, 2019	147.01	147.08	146.73	146.73
3998	AMEX	VV	Mon, Dec 16, 2019	146.58	147.05	146.54	146.74
3997	AMEX	VV	Fri, Dec 13, 2019	145.74	146.34	145.15	145.67
3996	AMEX	VV	Thu, Dec 12, 2019	144.48	146.00	144.30	145.65
3995	AMEX	VV	Wed, Dec 11, 2019	144.25	144.55	144.06	144.44
3994	AMEX	VV	Tue, Dec 10, 2019	144.19	144.46	143.76	144.08
3993	AMEX	VV	Mon, Dec 9, 2019	144.50	144.77	144.18	144.18
3992	AMEX	VV	Fri, Dec 6, 2019	144.32	144.88	144.32	144.65
3991	AMEX	VV	Thu, Dec 5, 2019	143.44	143.44	142.74	143.37
3990	AMEX	VV	Wed, Dec 4, 2019	142.86	143.43	142.71	143.16
3989	AMEX	VV	Tue, Dec 3, 2019	141.87	142.31	141.18	142.29
3988	AMEX	VV	Mon, Dec 2, 2019	144.62	144.62	143.01	143.23
3987	AMEX	VV	Fri, Nov 29, 2019	144.78	144.88	144.37	144.45
3986	AMEX	VV	Wed, Nov 27, 2019	144.70	145.02	144.53	145.00
3985	AMEX	VV	Tue, Nov 26, 2019	144.13	144.48	143.93	144.38
3984	AMEX	VV	Mon, Nov 25, 2019	143.42	144.07	143.42	144.03
3983	AMEX	VV	Fri, Nov 22, 2019	143.01	143.03	142.47	142.98
3982	AMEX	VV	Thu, Nov 21, 2019	142.94	142.94	142.32	142.61
3981	AMEX	VV	Wed, Nov 20, 2019	143.07	143.32	142.08	142.84
3980	AMEX	VV	Tue, Nov 19, 2019	143.63	143.63	143.00	143.33
3979	AMEX	VV	Mon, Nov 18, 2019	143.08	143.45	142.90	143.30
3978	AMEX	VV	Fri, Nov 15, 2019	142.83	143.19	142.55	143.19
3977	AMEX	VV	Thu, Nov 14, 2019	141.82	142.18	141.52	142.18
3976	AMEX	VV	Wed, Nov 13, 2019	141.44	142.15	141.30	141.93
3975	AMEX	VV	Tue, Nov 12, 2019	141.80	142.32	141.55	141.89
3974	AMEX	VV	Mon, Nov 11, 2019	141.23	141.69	141.10	141.62
3973	AMEX	VV	Fri, Nov 8, 2019	141.32	141.86	141.00	141.83
3972	AMEX	VV	Thu, Nov 7, 2019	141.65	142.06	141.24	141.46
3971	AMEX	VV	Wed, Nov 6, 2019	140.96	141.06	140.49	140.94
3970	AMEX	VV	Tue, Nov 5, 2019	141.32	141.36	140.81	140.96
3969	AMEX	VV	Mon, Nov 4, 2019	141.42	141.45	140.95	141.14
3968	AMEX	VV	Fri, Nov 1, 2019	140.00	140.64	140.00	140.64
3967	AMEX	VV	Thu, Oct 31, 2019	139.74	139.74	138.68	139.29
3966	AMEX	VV	Wed, Oct 30, 2019	139.33	139.86	138.77	139.69
3965	AMEX	VV	Tue, Oct 29, 2019	139.18	139.74	139.13	139.27
3964	AMEX	VV	Mon, Oct 28, 2019	139.16	139.54	139.00	139.37
3963	AMEX	VV	Fri, Oct 25, 2019	137.68	138.76	137.68	138.58
3962	AMEX	VV	Thu, Oct 24, 2019	138.12	138.18	137.53	137.94
3961	AMEX	VV	Wed, Oct 23, 2019	137.12	137.63	137.08	137.60
3960	AMEX	VV	Tue, Oct 22, 2019	138.07	138.11	137.26	137.27
3959	AMEX	VV	Mon, Oct 21, 2019	137.50	137.80	137.29	137.78
3958	AMEX	VV	Fri, Oct 18, 2019	137.19	137.47	136.37	136.84
3957	AMEX	VV	Thu, Oct 17, 2019	137.62	137.84	137.16	137.44
3956	AMEX	VV	Wed, Oct 16, 2019	137.04	137.34	136.81	137.06
3955	AMEX	VV	Tue, Oct 15, 2019	136.49	137.66	136.49	137.34
3954	AMEX	VV	Mon, Oct 14, 2019	135.91	136.23	135.80	135.95
3953	AMEX	VV	Fri, Oct 11, 2019	136.08	137.19	136.04	136.12
3952	AMEX	VV	Thu, Oct 10, 2019	133.77	135.12	133.77	134.66
3951	AMEX	VV	Wed, Oct 9, 2019	133.54	134.25	133.28	133.78
3950	AMEX	VV	Tue, Oct 8, 2019	133.74	134.17	132.52	132.52
3949	AMEX	VV	Mon, Oct 7, 2019	134.89	135.61	134.51	134.69
3948	AMEX	VV	Fri, Oct 4, 2019	133.77	135.30	133.73	135.19
3947	AMEX	VV	Thu, Oct 3, 2019	132.19	133.43	130.87	133.43
3946	AMEX	VV	Wed, Oct 2, 2019	133.84	133.84	131.66	132.26
3945	AMEX	VV	Tue, Oct 1, 2019	136.74	137.01	134.57	134.65
3944	AMEX	VV	Mon, Sep 30, 2019	135.91	136.61	135.91	136.33
3943	AMEX	VV	Fri, Sep 27, 2019	136.81	136.81	134.85	135.59
3942	AMEX	VV	Thu, Sep 26, 2019	136.73	136.74	135.76	136.44
3941	AMEX	VV	Wed, Sep 25, 2019	135.92	136.91	135.25	136.71
3940	AMEX	VV	Tue, Sep 24, 2019	137.60	137.74	135.45	135.88
3939	AMEX	VV	Mon, Sep 23, 2019	136.62	137.37	136.62	137.08
3938	AMEX	VV	Fri, Sep 20, 2019	138.02	138.13	136.73	137.03
3937	AMEX	VV	Thu, Sep 19, 2019	138.00	138.40	137.56	137.72
3936	AMEX	VV	Wed, Sep 18, 2019	137.48	137.74	136.41	137.73
3935	AMEX	VV	Tue, Sep 17, 2019	137.20	137.66	137.13	137.60
3934	AMEX	VV	Mon, Sep 16, 2019	137.10	137.44	136.80	137.29
3933	AMEX	VV	Fri, Sep 13, 2019	138.48	138.83	138.00	138.15
3932	AMEX	VV	Thu, Sep 12, 2019	138.28	138.79	137.94	138.25
3931	AMEX	VV	Wed, Sep 11, 2019	137.02	137.83	136.78	137.80
3930	AMEX	VV	Tue, Sep 10, 2019	136.49	136.90	135.89	136.90
3929	AMEX	VV	Mon, Sep 9, 2019	137.37	137.37	136.48	136.85
3928	AMEX	VV	Fri, Sep 6, 2019	137.00	137.21	136.71	136.92
3927	AMEX	VV	Thu, Sep 5, 2019	136.30	137.22	136.30	136.82
3926	AMEX	VV	Wed, Sep 4, 2019	134.67	135.05	134.36	135.03
3925	AMEX	VV	Tue, Sep 3, 2019	133.49	133.89	132.91	133.53
3924	AMEX	VV	Fri, Aug 30, 2019	135.13	135.19	133.87	134.34
3923	AMEX	VV	Thu, Aug 29, 2019	134.02	134.65	133.52	134.43
3922	AMEX	VV	Wed, Aug 28, 2019	131.47	132.75	131.12	132.72
3921	AMEX	VV	Tue, Aug 27, 2019	133.04	133.20	131.48	131.76
3920	AMEX	VV	Mon, Aug 26, 2019	132.06	132.31	131.29	132.31
3919	AMEX	VV	Fri, Aug 23, 2019	133.74	134.53	130.29	130.94
3918	AMEX	VV	Thu, Aug 22, 2019	134.76	135.02	133.50	134.36
3917	AMEX	VV	Wed, Aug 21, 2019	134.41	134.60	134.11	134.41
3916	AMEX	VV	Tue, Aug 20, 2019	134.08	134.28	133.26	133.30
3915	AMEX	VV	Mon, Aug 19, 2019	134.28	134.63	133.84	134.26
3914	AMEX	VV	Fri, Aug 16, 2019	131.71	132.92	131.71	132.76
3913	AMEX	VV	Thu, Aug 15, 2019	130.90	131.14	129.82	130.76
3912	AMEX	VV	Wed, Aug 14, 2019	132.37	132.69	130.42	130.49
3911	AMEX	VV	Tue, Aug 13, 2019	132.29	135.10	132.08	134.37
3910	AMEX	VV	Mon, Aug 12, 2019	133.31	133.49	131.98	132.43
3909	AMEX	VV	Fri, Aug 9, 2019	134.50	134.76	133.23	134.06
3908	AMEX	VV	Thu, Aug 8, 2019	133.13	134.95	132.95	134.93
3907	AMEX	VV	Wed, Aug 7, 2019	130.81	132.65	129.71	132.44
3906	AMEX	VV	Tue, Aug 6, 2019	131.42	132.36	130.69	132.19
3905	AMEX	VV	Mon, Aug 5, 2019	132.37	132.39	129.47	130.46
3904	AMEX	VV	Fri, Aug 2, 2019	135.15	135.15	133.73	134.52
3903	AMEX	VV	Thu, Aug 1, 2019	136.83	138.31	135.24	135.55
3902	AMEX	VV	Wed, Jul 31, 2019	138.37	138.44	135.76	136.76
3901	AMEX	VV	Tue, Jul 30, 2019	137.87	138.43	137.72	138.25
3900	AMEX	VV	Mon, Jul 29, 2019	138.78	138.78	138.30	138.59
3899	AMEX	VV	Fri, Jul 26, 2019	138.31	138.97	138.31	138.83
3898	AMEX	VV	Thu, Jul 25, 2019	138.42	138.42	137.59	137.93
3897	AMEX	VV	Wed, Jul 24, 2019	137.53	138.59	137.53	138.58
3896	AMEX	VV	Tue, Jul 23, 2019	137.55	137.91	137.13	137.87
3895	AMEX	VV	Mon, Jul 22, 2019	136.85	137.21	136.61	136.99
3894	AMEX	VV	Fri, Jul 19, 2019	137.96	137.96	136.58	136.63
3893	AMEX	VV	Thu, Jul 18, 2019	136.66	137.56	136.21	137.42
3892	AMEX	VV	Wed, Jul 17, 2019	137.83	137.89	136.93	136.93
3891	AMEX	VV	Tue, Jul 16, 2019	138.24	138.27	137.65	137.80
3890	AMEX	VV	Mon, Jul 15, 2019	138.46	138.46	138.01	138.28
3889	AMEX	VV	Fri, Jul 12, 2019	137.83	138.26	137.62	138.23
3888	AMEX	VV	Thu, Jul 11, 2019	137.57	137.69	137.11	137.56
3887	AMEX	VV	Wed, Jul 10, 2019	137.15	137.72	136.90	137.23
3886	AMEX	VV	Tue, Jul 9, 2019	135.81	136.75	135.81	136.61
3885	AMEX	VV	Mon, Jul 8, 2019	136.47	136.57	136.13	136.38
3884	AMEX	VV	Fri, Jul 5, 2019	136.67	137.19	136.07	137.12
3883	AMEX	VV	Wed, Jul 3, 2019	136.58	137.30	136.18	137.30
3882	AMEX	VV	Tue, Jul 2, 2019	135.82	136.20	135.39	136.17
3881	AMEX	VV	Mon, Jul 1, 2019	136.33	136.48	135.24	135.82
3880	AMEX	VV	Fri, Jun 28, 2019	134.39	134.84	134.15	134.72
3879	AMEX	VV	Thu, Jun 27, 2019	133.81	134.18	133.69	133.99
3878	AMEX	VV	Wed, Jun 26, 2019	134.60	134.86	133.98	133.39
3877	AMEX	VV	Tue, Jun 25, 2019	135.52	135.52	134.10	134.19
3876	AMEX	VV	Mon, Jun 24, 2019	135.81	135.91	135.45	135.47
3875	AMEX	VV	Fri, Jun 21, 2019	135.81	136.36	135.62	135.74
3874	AMEX	VV	Thu, Jun 20, 2019	136.03	136.13	134.95	135.97
3873	AMEX	VV	Wed, Jun 19, 2019	134.42	134.95	134.00	134.71
3872	AMEX	VV	Tue, Jun 18, 2019	133.83	134.82	133.83	134.27
3871	AMEX	VV	Mon, Jun 17, 2019	132.96	133.31	132.87	132.93
3870	AMEX	VV	Fri, Jun 14, 2019	132.91	133.13	132.47	132.85
3869	AMEX	VV	Thu, Jun 13, 2019	132.91	133.17	132.58	133.08
3868	AMEX	VV	Wed, Jun 12, 2019	132.56	132.78	132.21	132.40
3867	AMEX	VV	Tue, Jun 11, 2019	133.66	133.88	132.40	132.70
3866	AMEX	VV	Mon, Jun 10, 2019	132.90	133.58	132.75	132.76
3865	AMEX	VV	Fri, Jun 7, 2019	131.29	132.64	131.29	132.09
3864	AMEX	VV	Thu, Jun 6, 2019	130.15	131.14	129.90	130.77
3863	AMEX	VV	Wed, Jun 5, 2019	129.63	129.98	128.76	129.98
3862	AMEX	VV	Tue, Jun 4, 2019	127.31	128.90	127.04	128.83
3861	AMEX	VV	Mon, Jun 3, 2019	126.45	126.97	125.40	126.05
3860	AMEX	VV	Fri, May 31, 2019	126.87	127.27	126.43	126.47
3859	AMEX	VV	Thu, May 30, 2019	128.21	128.60	127.63	128.20
3858	AMEX	VV	Wed, May 29, 2019	128.10	128.28	127.11	127.83
3857	AMEX	VV	Tue, May 28, 2019	130.09	130.52	128.70	128.70
3856	AMEX	VV	Fri, May 24, 2019	130.29	130.51	129.60	129.87
3855	AMEX	VV	Thu, May 23, 2019	130.11	130.11	128.88	129.61
3854	AMEX	VV	Wed, May 22, 2019	131.16	131.66	131.00	131.27
3853	AMEX	VV	Tue, May 21, 2019	131.29	131.82	131.22	131.61
3852	AMEX	VV	Mon, May 20, 2019	130.50	131.09	130.07	130.48
3851	AMEX	VV	Fri, May 17, 2019	131.08	132.57	131.08	131.37
3850	AMEX	VV	Thu, May 16, 2019	131.32	132.87	131.32	132.19
3849	AMEX	VV	Wed, May 15, 2019	129.34	131.27	129.30	130.97
3848	AMEX	VV	Tue, May 14, 2019	129.51	130.92	129.12	130.12
3847	AMEX	VV	Mon, May 13, 2019	129.73	130.22	128.56	128.98
3846	AMEX	VV	Fri, May 10, 2019	131.19	132.62	129.69	132.27
3845	AMEX	VV	Thu, May 9, 2019	130.96	131.92	130.13	131.68
3844	AMEX	VV	Wed, May 8, 2019	132.08	132.82	131.83	132.06
3843	AMEX	VV	Tue, May 7, 2019	133.29	133.50	131.28	132.28
3842	AMEX	VV	Mon, May 6, 2019	132.81	134.68	132.70	134.48
3841	AMEX	VV	Fri, May 3, 2019	134.42	135.13	134.37	135.05
3840	AMEX	VV	Thu, May 2, 2019	133.94	134.37	132.98	133.73
3839	AMEX	VV	Wed, May 1, 2019	135.42	135.42	134.02	134.02
3838	AMEX	VV	Tue, Apr 30, 2019	134.81	135.15	134.06	135.03
3837	AMEX	VV	Mon, Apr 29, 2019	134.75	135.21	134.71	134.94
3836	AMEX	VV	Fri, Apr 26, 2019	134.09	134.75	133.75	134.75
3835	AMEX	VV	Thu, Apr 25, 2019	134.13	134.41	133.51	134.11
3834	AMEX	VV	Wed, Apr 24, 2019	134.40	134.58	134.14	134.19
3833	AMEX	VV	Tue, Apr 23, 2019	133.45	134.54	133.43	134.47
3832	AMEX	VV	Mon, Apr 22, 2019	132.71	133.29	132.70	133.26
3831	AMEX	VV	Thu, Apr 18, 2019	133.18	133.23	132.47	133.12
3830	AMEX	VV	Wed, Apr 17, 2019	133.77	133.77	132.64	132.89
3829	AMEX	VV	Tue, Apr 16, 2019	133.61	133.77	132.94	133.24
3828	AMEX	VV	Mon, Apr 15, 2019	133.30	133.39	132.76	133.20
3827	AMEX	VV	Fri, Apr 12, 2019	133.14	133.36	132.85	133.23
3826	AMEX	VV	Thu, Apr 11, 2019	132.54	132.55	132.07	132.38
3825	AMEX	VV	Wed, Apr 10, 2019	132.10	132.38	131.95	132.35
3824	AMEX	VV	Tue, Apr 9, 2019	132.06	132.22	131.63	131.86
3823	AMEX	VV	Mon, Apr 8, 2019	132.24	132.61	131.88	132.59
3822	AMEX	VV	Fri, Apr 5, 2019	132.17	132.48	132.05	132.46
3821	AMEX	VV	Thu, Apr 4, 2019	131.68	131.97	131.30	131.81
3820	AMEX	VV	Wed, Apr 3, 2019	131.91	132.13	131.23	131.58
3819	AMEX	VV	Tue, Apr 2, 2019	131.32	131.40	130.90	131.31
3818	AMEX	VV	Mon, Apr 1, 2019	130.73	131.38	130.38	131.28
3817	AMEX	VV	Fri, Mar 29, 2019	129.64	129.88	129.13	129.80
3816	AMEX	VV	Thu, Mar 28, 2019	128.70	129.09	128.16	128.92
3815	AMEX	VV	Wed, Mar 27, 2019	129.83	130.04	128.39	128.39
3814	AMEX	VV	Tue, Mar 26, 2019	129.76	130.29	129.10	129.78
3813	AMEX	VV	Mon, Mar 25, 2019	128.76	129.38	128.25	128.84
3812	AMEX	VV	Fri, Mar 22, 2019	130.80	131.11	128.96	128.99
3811	AMEX	VV	Thu, Mar 21, 2019	129.63	131.72	129.63	131.50
3810	AMEX	VV	Wed, Mar 20, 2019	130.30	130.91	129.44	130.01
3809	AMEX	VV	Tue, Mar 19, 2019	130.96	131.32	129.97	130.47
3808	AMEX	VV	Mon, Mar 18, 2019	130.04	130.57	129.93	130.45
3807	AMEX	VV	Fri, Mar 15, 2019	129.57	130.32	129.49	129.95
3806	AMEX	VV	Thu, Mar 14, 2019	129.35	129.59	129.11	129.33
3805	AMEX	VV	Wed, Mar 13, 2019	129.01	129.85	128.95	129.40
3804	AMEX	VV	Tue, Mar 12, 2019	128.34	128.80	128.29	128.52
3803	AMEX	VV	Mon, Mar 11, 2019	126.61	128.13	126.55	128.10
3802	AMEX	VV	Fri, Mar 8, 2019	125.52	126.29	125.28	126.26
3801	AMEX	VV	Thu, Mar 7, 2019	127.30	127.30	126.05	126.50
3800	AMEX	VV	Wed, Mar 6, 2019	128.34	128.34	127.36	127.50
3799	AMEX	VV	Tue, Mar 5, 2019	128.57	128.64	128.09	128.35
3798	AMEX	VV	Mon, Mar 4, 2019	129.53	129.68	127.33	128.52
3797	AMEX	VV	Fri, Mar 1, 2019	129.01	129.20	128.29	129.04
3796	AMEX	VV	Thu, Feb 28, 2019	128.34	128.59	128.09	128.19
3795	AMEX	VV	Wed, Feb 27, 2019	128.18	128.65	127.77	128.47
3794	AMEX	VV	Tue, Feb 26, 2019	128.35	128.92	128.31	128.50
3793	AMEX	VV	Mon, Feb 25, 2019	129.11	129.38	128.55	128.58
3792	AMEX	VV	Fri, Feb 22, 2019	127.94	128.47	127.78	128.39
3791	AMEX	VV	Thu, Feb 21, 2019	127.75	127.87	127.10	127.61
3790	AMEX	VV	Wed, Feb 20, 2019	127.83	128.26	127.58	128.03
3789	AMEX	VV	Tue, Feb 19, 2019	127.27	128.14	127.09	127.84
3788	AMEX	VV	Fri, Feb 15, 2019	127.09	127.61	127.00	127.60
3787	AMEX	VV	Thu, Feb 14, 2019	125.92	126.77	125.55	126.21
3786	AMEX	VV	Wed, Feb 13, 2019	126.52	126.93	126.30	126.51
3785	AMEX	VV	Tue, Feb 12, 2019	125.35	126.28	125.34	126.13
3784	AMEX	VV	Mon, Feb 11, 2019	124.76	124.87	124.25	124.52
3783	AMEX	VV	Fri, Feb 8, 2019	123.60	124.43	123.20	124.43
3782	AMEX	VV	Thu, Feb 7, 2019	124.66	124.87	123.42	124.27
3781	AMEX	VV	Wed, Feb 6, 2019	125.47	125.66	125.07	125.44
3780	AMEX	VV	Tue, Feb 5, 2019	125.32	125.74	125.07	125.63
3779	AMEX	VV	Mon, Feb 4, 2019	124.22	125.07	123.92	125.07
3778	AMEX	VV	Fri, Feb 1, 2019	124.22	124.71	123.83	124.22
3777	AMEX	VV	Thu, Jan 31, 2019	123.00	124.33	122.95	124.12
3776	AMEX	VV	Wed, Jan 30, 2019	121.88	123.42	121.50	123.05
3775	AMEX	VV	Tue, Jan 29, 2019	121.32	121.55	120.67	121.08
3774	AMEX	VV	Mon, Jan 28, 2019	121.10	121.27	120.38	121.27
3773	AMEX	VV	Fri, Jan 25, 2019	122.08	122.58	121.91	122.22
3772	AMEX	VV	Thu, Jan 24, 2019	120.94	121.41	120.51	121.17
3771	AMEX	VV	Wed, Jan 23, 2019	121.36	121.67	119.80	121.01
3770	AMEX	VV	Tue, Jan 22, 2019	121.70	121.77	120.00	120.83
3769	AMEX	VV	Fri, Jan 18, 2019	121.84	122.69	121.38	122.44
3768	AMEX	VV	Thu, Jan 17, 2019	119.51	121.31	119.36	120.86
3767	AMEX	VV	Wed, Jan 16, 2019	119.82	120.39	119.81	119.91
3766	AMEX	VV	Tue, Jan 15, 2019	118.41	119.77	118.41	119.65
3765	AMEX	VV	Mon, Jan 14, 2019	118.02	118.69	117.86	118.30
3764	AMEX	VV	Fri, Jan 11, 2019	118.48	119.03	118.18	118.99
3763	AMEX	VV	Thu, Jan 10, 2019	117.83	119.09	117.46	119.03
3762	AMEX	VV	Wed, Jan 9, 2019	118.31	118.97	117.84	118.53
3761	AMEX	VV	Tue, Jan 8, 2019	117.98	118.23	116.71	117.95
3760	AMEX	VV	Mon, Jan 7, 2019	116.08	117.59	115.66	116.82
3759	AMEX	VV	Fri, Jan 4, 2019	113.75	116.25	113.63	115.94
3758	AMEX	VV	Thu, Jan 3, 2019	114.06	114.06	111.92	112.08
3757	AMEX	VV	Wed, Jan 2, 2019	113.11	115.31	112.96	114.88
3756	AMEX	VV	Mon, Dec 31, 2018	114.59	114.88	113.68	114.86
3755	AMEX	VV	Fri, Dec 28, 2018	114.51	115.34	113.16	113.81
3754	AMEX	VV	Thu, Dec 27, 2018	111.48	113.90	109.75	113.87
3753	AMEX	VV	Wed, Dec 26, 2018	108.28	112.95	107.34	112.95
3752	AMEX	VV	Mon, Dec 24, 2018	109.73	110.22	107.58	107.63
3751	AMEX	VV	Fri, Dec 21, 2018	113.82	115.20	110.87	111.18
3750	AMEX	VV	Thu, Dec 20, 2018	114.72	115.47	112.30	113.54
3749	AMEX	VV	Wed, Dec 19, 2018	117.18	119.03	114.53	115.30
3748	AMEX	VV	Tue, Dec 18, 2018	117.99	118.40	116.33	117.14
3747	AMEX	VV	Mon, Dec 17, 2018	119.12	119.65	116.39	117.11
3746	AMEX	VV	Fri, Dec 14, 2018	120.76	121.25	119.34	119.63
3745	AMEX	VV	Thu, Dec 13, 2018	122.37	122.82	121.30	121.85
3744	AMEX	VV	Wed, Dec 12, 2018	122.88	123.52	121.91	121.96
3743	AMEX	VV	Tue, Dec 11, 2018	122.93	123.06	120.57	121.29
3742	AMEX	VV	Mon, Dec 10, 2018	120.97	121.76	118.88	121.30
3741	AMEX	VV	Fri, Dec 7, 2018	123.82	124.58	120.64	121.10
3740	AMEX	VV	Thu, Dec 6, 2018	122.17	124.01	120.57	124.01
3739	AMEX	VV	Tue, Dec 4, 2018	127.87	128.06	123.95	124.14
3738	AMEX	VV	Mon, Dec 3, 2018	128.70	128.77	127.51	128.28
3737	AMEX	VV	Fri, Nov 30, 2018	125.76	126.89	125.64	126.66
3736	AMEX	VV	Thu, Nov 29, 2018	125.67	126.54	125.15	125.82
3735	AMEX	VV	Wed, Nov 28, 2018	123.77	126.06	123.29	126.05
3734	AMEX	VV	Tue, Nov 27, 2018	122.27	123.21	122.05	123.21
3733	AMEX	VV	Mon, Nov 26, 2018	122.08	122.86	121.87	122.81
3732	AMEX	VV	Fri, Nov 23, 2018	120.86	121.58	120.78	120.92
3731	AMEX	VV	Wed, Nov 21, 2018	122.00	122.63	121.69	121.72
3730	AMEX	VV	Tue, Nov 20, 2018	121.69	122.49	120.79	121.23
3729	AMEX	VV	Mon, Nov 19, 2018	125.37	125.47	123.04	123.48
3728	AMEX	VV	Fri, Nov 16, 2018	124.68	126.04	124.53	125.60
3727	AMEX	VV	Thu, Nov 15, 2018	123.38	125.52	123.50	125.34
3726	AMEX	VV	Wed, Nov 14, 2018	125.88	126.01	123.24	123.98
3725	AMEX	VV	Tue, Nov 13, 2018	125.29	126.34	124.50	124.85
3724	AMEX	VV	Mon, Nov 12, 2018	127.24	127.29	124.83	125.06
3723	AMEX	VV	Fri, Nov 9, 2018	128.04	128.14	126.75	127.53
3722	AMEX	VV	Thu, Nov 8, 2018	128.63	129.08	128.21	128.72
3721	AMEX	VV	Wed, Nov 7, 2018	127.41	129.04	127.25	128.97
3720	AMEX	VV	Tue, Nov 6, 2018	125.53	126.36	125.52	126.28
3719	AMEX	VV	Mon, Nov 5, 2018	125.10	125.82	124.62	125.52
3718	AMEX	VV	Fri, Nov 2, 2018	126.15	126.39	123.84	124.84
3717	AMEX	VV	Thu, Nov 1, 2018	124.65	125.67	124.21	125.60
3716	AMEX	VV	Wed, Oct 31, 2018	124.25	125.40	124.03	124.28
3715	AMEX	VV	Tue, Oct 30, 2018	120.94	123.00	120.93	122.90
3714	AMEX	VV	Mon, Oct 29, 2018	123.35	124.00	119.25	120.98
3713	AMEX	VV	Fri, Oct 26, 2018	121.99	123.30	120.43	121.76
3712	AMEX	VV	Thu, Oct 25, 2018	122.61	124.69	122.17	123.98
3711	AMEX	VV	Wed, Oct 24, 2018	125.48	125.61	121.44	121.69
3710	AMEX	VV	Tue, Oct 23, 2018	124.31	126.11	123.34	125.54
3709	AMEX	VV	Mon, Oct 22, 2018	127.09	127.21	125.91	126.21
3708	AMEX	VV	Fri, Oct 19, 2018	127.13	128.13	126.46	126.73
3707	AMEX	VV	Thu, Oct 18, 2018	128.29	128.57	126.23	126.92
3706	AMEX	VV	Wed, Oct 17, 2018	128.76	129.05	127.57	128.73
3705	AMEX	VV	Tue, Oct 16, 2018	126.91	128.93	126.81	128.71
3704	AMEX	VV	Mon, Oct 15, 2018	126.47	127.14	125.93	126.02
3703	AMEX	VV	Fri, Oct 12, 2018	127.16	127.22	125.02	126.66
3702	AMEX	VV	Thu, Oct 11, 2018	127.08	127.92	124.16	124.92
3701	AMEX	VV	Wed, Oct 10, 2018	131.57	131.60	127.52	127.61
3700	AMEX	VV	Tue, Oct 9, 2018	131.82	132.53	131.65	131.91
3699	AMEX	VV	Mon, Oct 8, 2018	131.83	132.29	131.05	132.08
3698	AMEX	VV	Fri, Oct 5, 2018	132.99	133.28	131.39	132.20
3697	AMEX	VV	Thu, Oct 4, 2018	133.76	133.76	132.13	132.96
3696	AMEX	VV	Wed, Oct 3, 2018	134.47	134.66	133.89	134.06
3695	AMEX	VV	Tue, Oct 2, 2018	133.94	134.29	133.74	133.92
3694	AMEX	VV	Mon, Oct 1, 2018	134.19	134.54	133.68	133.96
3693	AMEX	VV	Fri, Sep 28, 2018	133.25	133.81	132.85	133.51
3692	AMEX	VV	Thu, Sep 27, 2018	134.06	134.76	133.97	133.53
3691	AMEX	VV	Wed, Sep 26, 2018	134.33	134.94	133.67	133.75
3690	AMEX	VV	Tue, Sep 25, 2018	134.57	134.60	134.19	134.23
3689	AMEX	VV	Mon, Sep 24, 2018	134.50	134.57	134.10	134.38
3688	AMEX	VV	Fri, Sep 21, 2018	135.38	135.38	134.75	134.81
3687	AMEX	VV	Thu, Sep 20, 2018	134.47	135.10	134.47	134.91
3686	AMEX	VV	Wed, Sep 19, 2018	133.77	134.08	133.70	133.88
3685	AMEX	VV	Tue, Sep 18, 2018	133.13	134.02	133.10	133.73
3684	AMEX	VV	Mon, Sep 17, 2018	133.70	133.70	132.90	133.03
3683	AMEX	VV	Fri, Sep 14, 2018	133.84	133.92	133.35	133.79
3682	AMEX	VV	Thu, Sep 13, 2018	133.49	133.80	133.34	133.73
3681	AMEX	VV	Wed, Sep 12, 2018	132.85	133.21	132.51	132.95
3680	AMEX	VV	Tue, Sep 11, 2018	132.11	133.10	131.95	132.94
3679	AMEX	VV	Mon, Sep 10, 2018	132.72	132.75	132.38	132.45
3678	AMEX	VV	Fri, Sep 7, 2018	131.97	132.68	131.80	132.18
3677	AMEX	VV	Thu, Sep 6, 2018	132.88	133.00	131.94	132.50
3676	AMEX	VV	Wed, Sep 5, 2018	133.05	133.14	132.35	132.89
3675	AMEX	VV	Tue, Sep 4, 2018	133.30	133.44	132.76	133.28
3674	AMEX	VV	Fri, Aug 31, 2018	133.20	133.68	133.06	133.48
3673	AMEX	VV	Thu, Aug 30, 2018	133.77	133.96	133.20	133.47
3672	AMEX	VV	Wed, Aug 29, 2018	133.40	134.13	133.35	134.05
3671	AMEX	VV	Tue, Aug 28, 2018	133.51	133.61	133.10	133.29
3670	AMEX	VV	Mon, Aug 27, 2018	132.80	133.29	132.80	133.23
3669	AMEX	VV	Fri, Aug 24, 2018	131.72	132.29	131.60	132.23
3668	AMEX	VV	Thu, Aug 23, 2018	131.43	131.92	131.27	131.36
3667	AMEX	VV	Wed, Aug 22, 2018	131.46	131.85	131.33	131.61
3666	AMEX	VV	Tue, Aug 21, 2018	131.59	132.11	131.54	131.64
3665	AMEX	VV	Mon, Aug 20, 2018	131.28	131.47	131.06	131.37
3664	AMEX	VV	Fri, Aug 17, 2018	130.41	131.24	130.29	131.04
3663	AMEX	VV	Thu, Aug 16, 2018	130.31	131.09	130.31	130.61
3662	AMEX	VV	Wed, Aug 15, 2018	129.84	129.85	128.81	129.57
3661	AMEX	VV	Tue, Aug 14, 2018	130.10	130.68	129.95	130.54
3660	AMEX	VV	Mon, Aug 13, 2018	130.40	130.69	129.66	129.73
3659	AMEX	VV	Fri, Aug 10, 2018	130.33	130.62	129.89	130.26
3658	AMEX	VV	Thu, Aug 9, 2018	131.34	131.52	131.06	131.12
3657	AMEX	VV	Wed, Aug 8, 2018	131.28	131.48	131.07	131.27
3656	AMEX	VV	Tue, Aug 7, 2018	131.19	131.51	131.18	131.32
3655	AMEX	VV	Mon, Aug 6, 2018	130.38	131.03	130.25	130.87
3654	AMEX	VV	Fri, Aug 3, 2018	129.91	130.39	129.84	130.39
3653	AMEX	VV	Thu, Aug 2, 2018	128.40	129.93	128.28	129.82
3652	AMEX	VV	Wed, Aug 1, 2018	129.42	129.69	128.80	129.14
3651	AMEX	VV	Tue, Jul 31, 2018	129.16	129.65	128.90	129.27
3650	AMEX	VV	Mon, Jul 30, 2018	129.42	129.49	128.43	128.64
3649	AMEX	VV	Fri, Jul 27, 2018	130.51	130.51	128.93	129.42
3648	AMEX	VV	Thu, Jul 26, 2018	130.21	130.66	130.21	130.31
3647	AMEX	VV	Wed, Jul 25, 2018	129.40	130.75	129.40	130.65
3646	AMEX	VV	Tue, Jul 24, 2018	129.59	129.96	129.06	129.48
3645	AMEX	VV	Mon, Jul 23, 2018	128.56	129.00	128.43	128.93
3644	AMEX	VV	Fri, Jul 20, 2018	128.78	129.06	128.64	128.74
3643	AMEX	VV	Thu, Jul 19, 2018	129.00	129.18	128.62	128.85
3642	AMEX	VV	Wed, Jul 18, 2018	129.13	129.38	128.87	129.34
3641	AMEX	VV	Tue, Jul 17, 2018	128.16	129.24	127.98	129.07
3640	AMEX	VV	Mon, Jul 16, 2018	128.70	128.70	128.29	128.52
3639	AMEX	VV	Fri, Jul 13, 2018	128.42	128.78	128.20	128.64
3638	AMEX	VV	Thu, Jul 12, 2018	128.07	128.55	127.75	128.53
3637	AMEX	VV	Wed, Jul 11, 2018	127.53	127.90	127.24	127.40
3636	AMEX	VV	Tue, Jul 10, 2018	128.13	128.37	127.95	128.28
3635	AMEX	VV	Mon, Jul 9, 2018	127.24	127.84	127.23	127.84
3634	AMEX	VV	Fri, Jul 6, 2018	125.67	126.90	125.46	126.69
3633	AMEX	VV	Thu, Jul 5, 2018	125.24	125.64	124.66	125.64
3632	AMEX	VV	Tue, Jul 3, 2018	125.53	125.56	124.42	124.58
3631	AMEX	VV	Mon, Jul 2, 2018	124.00	125.15	123.88	125.11
3630	AMEX	VV	Fri, Jun 29, 2018	125.22	125.89	124.76	124.76
3629	AMEX	VV	Thu, Jun 28, 2018	123.80	125.01	123.52	124.66
3628	AMEX	VV	Wed, Jun 27, 2018	125.32	126.01	123.87	123.88
3627	AMEX	VV	Tue, Jun 26, 2018	124.97	125.38	124.61	124.95
3626	AMEX	VV	Mon, Jun 25, 2018	125.95	125.95	123.85	124.72
3625	AMEX	VV	Fri, Jun 22, 2018	126.94	126.94	126.36	126.45
3624	AMEX	VV	Thu, Jun 21, 2018	127.66	127.66	126.57	126.22
3623	AMEX	VV	Wed, Jun 20, 2018	127.82	127.97	127.47	127.63
3622	AMEX	VV	Tue, Jun 19, 2018	126.73	127.50	126.49	127.38
3621	AMEX	VV	Mon, Jun 18, 2018	127.35	127.97	127.12	127.92
3620	AMEX	VV	Fri, Jun 15, 2018	127.90	128.28	127.32	128.18
3619	AMEX	VV	Thu, Jun 14, 2018	128.32	128.52	127.98	128.25
3618	AMEX	VV	Wed, Jun 13, 2018	128.51	128.60	127.84	127.91
3617	AMEX	VV	Tue, Jun 12, 2018	128.34	128.52	128.00	128.35
3616	AMEX	VV	Mon, Jun 11, 2018	128.01	128.50	128.01	128.12
3615	AMEX	VV	Fri, Jun 8, 2018	127.38	127.98	127.29	127.95
3614	AMEX	VV	Thu, Jun 7, 2018	127.84	128.00	127.12	127.52
3613	AMEX	VV	Wed, Jun 6, 2018	126.86	127.68	126.57	127.68
3612	AMEX	VV	Tue, Jun 5, 2018	126.49	126.72	126.14	126.55
3611	AMEX	VV	Mon, Jun 4, 2018	126.22	126.53	126.15	126.45
3610	AMEX	VV	Fri, Jun 1, 2018	125.24	125.93	125.24	125.84
3609	AMEX	VV	Thu, May 31, 2018	125.14	125.30	124.30	124.56
3608	AMEX	VV	Wed, May 30, 2018	124.41	125.57	124.37	125.32
3607	AMEX	VV	Tue, May 29, 2018	124.35	124.65	123.16	123.75
3606	AMEX	VV	Fri, May 25, 2018	125.11	125.42	124.86	125.20
3605	AMEX	VV	Thu, May 24, 2018	125.43	125.61	124.51	125.41
3604	AMEX	VV	Wed, May 23, 2018	124.68	125.64	124.66	125.64
3603	AMEX	VV	Tue, May 22, 2018	125.93	126.07	125.15	125.31
3602	AMEX	VV	Mon, May 21, 2018	125.49	125.95	125.39	125.68
3601	AMEX	VV	Fri, May 18, 2018	124.92	125.03	124.64	124.73
3600	AMEX	VV	Thu, May 17, 2018	125.01	125.61	124.65	125.06
3599	AMEX	VV	Wed, May 16, 2018	124.60	125.34	124.60	125.12
3598	AMEX	VV	Tue, May 15, 2018	124.79	124.79	124.15	124.57
3597	AMEX	VV	Mon, May 14, 2018	125.68	125.99	125.22	125.43
3596	AMEX	VV	Fri, May 11, 2018	125.15	125.56	124.88	125.31
3595	AMEX	VV	Thu, May 10, 2018	124.25	125.22	124.25	125.07
3594	AMEX	VV	Wed, May 9, 2018	123.13	124.09	122.86	123.94
3593	AMEX	VV	Tue, May 8, 2018	122.60	122.94	122.02	122.74
3592	AMEX	VV	Mon, May 7, 2018	122.73	123.22	122.44	122.75
3591	AMEX	VV	Fri, May 4, 2018	120.30	122.65	120.19	122.29
3590	AMEX	VV	Thu, May 3, 2018	120.51	121.07	119.13	120.74
3589	AMEX	VV	Wed, May 2, 2018	121.74	122.14	120.81	120.99
3588	AMEX	VV	Tue, May 1, 2018	121.37	121.90	120.59	121.83
3587	AMEX	VV	Mon, Apr 30, 2018	122.82	123.18	121.59	121.59
3586	AMEX	VV	Fri, Apr 27, 2018	122.86	122.89	122.13	122.58
3585	AMEX	VV	Thu, Apr 26, 2018	121.79	122.89	121.55	122.46
3584	AMEX	VV	Wed, Apr 25, 2018	120.95	121.44	119.96	121.21
3583	AMEX	VV	Tue, Apr 24, 2018	123.17	123.25	120.19	121.01
3582	AMEX	VV	Mon, Apr 23, 2018	122.99	123.25	122.12	122.64
3581	AMEX	VV	Fri, Apr 20, 2018	123.68	123.77	122.23	122.66
3580	AMEX	VV	Thu, Apr 19, 2018	124.05	124.10	123.18	123.67
3579	AMEX	VV	Wed, Apr 18, 2018	124.52	124.74	124.14	124.36
3578	AMEX	VV	Tue, Apr 17, 2018	123.75	124.56	123.58	124.23
3577	AMEX	VV	Mon, Apr 16, 2018	122.76	123.30	122.34	122.90
3576	AMEX	VV	Fri, Apr 13, 2018	123.00	123.05	121.40	121.92
3575	AMEX	VV	Thu, Apr 12, 2018	122.03	122.76	121.87	122.28
3574	AMEX	VV	Wed, Apr 11, 2018	121.24	122.14	121.02	121.29
3573	AMEX	VV	Tue, Apr 10, 2018	121.45	122.31	120.93	121.91
3572	AMEX	VV	Mon, Apr 9, 2018	120.28	121.77	119.80	119.95
3571	AMEX	VV	Fri, Apr 6, 2018	121.21	121.90	118.67	119.50
3570	AMEX	VV	Thu, Apr 5, 2018	122.02	122.59	121.54	122.15
3569	AMEX	VV	Wed, Apr 4, 2018	118.10	121.53	118.03	121.27
3568	AMEX	VV	Tue, Apr 3, 2018	119.11	120.11	118.13	119.91
3567	AMEX	VV	Mon, Apr 2, 2018	120.76	120.95	117.14	118.37
3566	AMEX	VV	Thu, Mar 29, 2018	120.11	121.95	119.71	121.21
3565	AMEX	VV	Wed, Mar 28, 2018	119.89	120.67	118.94	119.48
3564	AMEX	VV	Tue, Mar 27, 2018	122.54	122.70	119.08	119.84
3563	AMEX	VV	Mon, Mar 26, 2018	120.54	122.11	119.43	122.01
3562	AMEX	VV	Fri, Mar 23, 2018	121.55	121.86	118.68	118.75
3561	AMEX	VV	Thu, Mar 22, 2018	123.27	123.68	121.23	121.31
3560	AMEX	VV	Wed, Mar 21, 2018	125.17	126.16	124.89	124.45
3559	AMEX	VV	Tue, Mar 20, 2018	125.14	125.50	124.87	125.18
3558	AMEX	VV	Mon, Mar 19, 2018	126.24	126.26	124.14	124.99
3557	AMEX	VV	Fri, Mar 16, 2018	126.72	127.19	126.67	126.67
3556	AMEX	VV	Thu, Mar 15, 2018	126.95	127.25	126.27	126.55
3555	AMEX	VV	Wed, Mar 14, 2018	127.85	127.85	126.45	126.66
3554	AMEX	VV	Tue, Mar 13, 2018	128.69	128.93	127.04	127.30
3553	AMEX	VV	Mon, Mar 12, 2018	128.44	128.75	127.98	128.12
3552	AMEX	VV	Fri, Mar 9, 2018	126.88	128.28	126.74	128.28
3551	AMEX	VV	Thu, Mar 8, 2018	125.86	126.18	125.37	126.09
3550	AMEX	VV	Wed, Mar 7, 2018	124.40	125.73	124.32	125.53
3549	AMEX	VV	Tue, Mar 6, 2018	125.71	125.71	124.81	125.57
3548	AMEX	VV	Mon, Mar 5, 2018	123.14	125.51	123.10	125.22
3547	AMEX	VV	Fri, Mar 2, 2018	122.18	124.07	121.80	123.82
3546	AMEX	VV	Thu, Mar 1, 2018	124.81	125.58	122.33	123.13
3545	AMEX	VV	Wed, Feb 28, 2018	126.71	126.92	124.74	124.77
3544	AMEX	VV	Tue, Feb 27, 2018	127.79	128.20	126.14	126.14
3543	AMEX	VV	Mon, Feb 26, 2018	126.86	127.77	126.55	127.73
3542	AMEX	VV	Fri, Feb 23, 2018	124.96	126.28	124.73	126.28
3541	AMEX	VV	Thu, Feb 22, 2018	124.60	125.47	123.98	124.26
3540	AMEX	VV	Wed, Feb 21, 2018	125.03	126.31	124.16	124.16
3539	AMEX	VV	Tue, Feb 20, 2018	125.05	125.82	124.44	124.80
3538	AMEX	VV	Fri, Feb 16, 2018	125.21	126.59	125.19	125.60
3537	AMEX	VV	Thu, Feb 15, 2018	124.88	125.56	123.64	125.53
3536	AMEX	VV	Wed, Feb 14, 2018	121.74	124.17	121.66	124.06
3535	AMEX	VV	Tue, Feb 13, 2018	121.35	122.60	121.17	122.36
3534	AMEX	VV	Mon, Feb 12, 2018	121.28	122.75	120.44	121.98
3533	AMEX	VV	Fri, Feb 9, 2018	119.98	121.20	116.35	120.37
3532	AMEX	VV	Thu, Feb 8, 2018	123.33	123.33	118.50	118.59
3531	AMEX	VV	Wed, Feb 7, 2018	123.46	125.25	123.09	123.09
3530	AMEX	VV	Tue, Feb 6, 2018	119.34	123.99	118.81	123.69
3529	AMEX	VV	Mon, Feb 5, 2018	125.60	126.85	121.08	121.50
3528	AMEX	VV	Fri, Feb 2, 2018	128.71	128.79	126.66	126.70
3527	AMEX	VV	Thu, Feb 1, 2018	129.13	130.11	129.07	129.51
3526	AMEX	VV	Wed, Jan 31, 2018	130.00	130.20	129.04	129.58
3525	AMEX	VV	Tue, Jan 30, 2018	129.77	130.15	129.29	129.45
3524	AMEX	VV	Mon, Jan 29, 2018	131.45	131.63	130.76	130.85
3523	AMEX	VV	Fri, Jan 26, 2018	130.62	131.68	130.54	131.68
3522	AMEX	VV	Thu, Jan 25, 2018	130.63	130.67	129.81	130.21
3521	AMEX	VV	Wed, Jan 24, 2018	130.60	130.83	129.57	130.16
3520	AMEX	VV	Tue, Jan 23, 2018	129.96	130.35	129.81	130.23
3519	AMEX	VV	Mon, Jan 22, 2018	128.76	129.93	128.76	129.93
3518	AMEX	VV	Fri, Jan 19, 2018	128.65	128.87	128.29	128.87
3517	AMEX	VV	Thu, Jan 18, 2018	128.40	128.61	128.05	128.30
3516	AMEX	VV	Wed, Jan 17, 2018	127.80	128.67	127.49	128.46
3515	AMEX	VV	Tue, Jan 16, 2018	128.42	128.70	126.91	127.28
3514	AMEX	VV	Fri, Jan 12, 2018	127.04	127.78	127.03	127.71
3513	AMEX	VV	Thu, Jan 11, 2018	126.30	126.88	126.20	126.85
3512	AMEX	VV	Wed, Jan 10, 2018	125.81	126.06	125.44	125.98
3511	AMEX	VV	Tue, Jan 9, 2018	126.15	126.47	125.99	126.17
3510	AMEX	VV	Mon, Jan 8, 2018	125.51	125.94	125.45	125.88
3509	AMEX	VV	Fri, Jan 5, 2018	125.22	125.67	125.00	125.60
3508	AMEX	VV	Thu, Jan 4, 2018	124.62	125.04	124.50	124.80
3507	AMEX	VV	Wed, Jan 3, 2018	123.61	124.33	123.61	124.28
3506	AMEX	VV	Tue, Jan 2, 2018	123.09	123.50	122.93	123.49
3505	AMEX	VV	Fri, Dec 29, 2017	123.30	123.31	122.53	122.58
3504	AMEX	VV	Thu, Dec 28, 2017	123.08	123.13	122.90	123.08
3503	AMEX	VV	Wed, Dec 27, 2017	122.92	123.01	122.72	122.87
3502	AMEX	VV	Tue, Dec 26, 2017	122.69	122.87	122.65	122.77
3501	AMEX	VV	Fri, Dec 22, 2017	122.98	122.98	122.66	122.89
3500	AMEX	VV	Thu, Dec 21, 2017	122.99	123.31	122.85	122.96
3499	AMEX	VV	Wed, Dec 20, 2017	123.86	123.86	123.14	122.71
3498	AMEX	VV	Tue, Dec 19, 2017	123.95	124.00	123.33	123.36
3497	AMEX	VV	Mon, Dec 18, 2017	123.77	124.00	123.75	123.84
3496	AMEX	VV	Fri, Dec 15, 2017	122.49	123.28	122.49	123.07
3495	AMEX	VV	Thu, Dec 14, 2017	122.69	122.76	122.03	122.03
3494	AMEX	VV	Wed, Dec 13, 2017	122.70	122.90	122.51	122.52
3493	AMEX	VV	Tue, Dec 12, 2017	122.48	122.80	122.37	122.58
3492	AMEX	VV	Mon, Dec 11, 2017	122.04	122.36	121.98	122.36
3491	AMEX	VV	Fri, Dec 8, 2017	121.74	121.96	121.61	121.96
3490	AMEX	VV	Thu, Dec 7, 2017	120.81	121.44	120.79	121.27
3489	AMEX	VV	Wed, Dec 6, 2017	120.67	121.08	120.66	120.88
3488	AMEX	VV	Tue, Dec 5, 2017	121.38	121.78	120.81	120.86
3487	AMEX	VV	Mon, Dec 4, 2017	122.35	122.50	121.30	121.31
3486	AMEX	VV	Fri, Dec 1, 2017	121.60	121.84	119.82	121.47
3485	AMEX	VV	Thu, Nov 30, 2017	121.15	122.15	121.15	121.64
3484	AMEX	VV	Wed, Nov 29, 2017	120.86	121.07	120.44	120.70
3483	AMEX	VV	Tue, Nov 28, 2017	119.81	120.76	119.75	120.75
3482	AMEX	VV	Mon, Nov 27, 2017	119.70	119.81	119.44	119.58
3481	AMEX	VV	Fri, Nov 24, 2017	119.65	119.69	119.52	119.63
3480	AMEX	VV	Wed, Nov 22, 2017	119.50	119.58	119.28	119.35
3479	AMEX	VV	Tue, Nov 21, 2017	119.05	119.52	119.05	119.46
3478	AMEX	VV	Mon, Nov 20, 2017	118.54	118.75	118.45	118.65
3477	AMEX	VV	Fri, Nov 17, 2017	118.59	118.66	118.45	118.45
3476	AMEX	VV	Thu, Nov 16, 2017	118.24	118.94	118.24	118.76
3475	AMEX	VV	Wed, Nov 15, 2017	117.83	118.10	117.39	117.76
3474	AMEX	VV	Tue, Nov 14, 2017	118.16	118.40	117.86	118.37
3473	AMEX	VV	Mon, Nov 13, 2017	118.11	118.72	118.11	118.63
3472	AMEX	VV	Fri, Nov 10, 2017	118.32	118.56	118.22	118.51
3471	AMEX	VV	Thu, Nov 9, 2017	118.35	118.64	117.73	118.56
3470	AMEX	VV	Wed, Nov 8, 2017	118.66	119.00	118.56	118.96
3469	AMEX	VV	Tue, Nov 7, 2017	118.92	119.09	118.52	118.78
3468	AMEX	VV	Mon, Nov 6, 2017	118.66	118.90	118.56	118.83
3467	AMEX	VV	Fri, Nov 3, 2017	118.41	118.69	118.17	118.67
3466	AMEX	VV	Thu, Nov 2, 2017	118.28	118.34	117.69	118.30
3465	AMEX	VV	Wed, Nov 1, 2017	118.55	118.66	118.10	118.29
3464	AMEX	VV	Tue, Oct 31, 2017	118.19	118.24	117.96	118.12
3463	AMEX	VV	Mon, Oct 30, 2017	118.12	118.30	117.77	117.95
3462	AMEX	VV	Fri, Oct 27, 2017	117.84	118.42	117.70	118.38
3461	AMEX	VV	Thu, Oct 26, 2017	117.53	117.73	117.41	117.43
3460	AMEX	VV	Wed, Oct 25, 2017	117.75	117.77	116.69	117.29
3459	AMEX	VV	Tue, Oct 24, 2017	117.89	117.99	117.67	117.85
3458	AMEX	VV	Mon, Oct 23, 2017	118.30	118.30	117.63	117.69
3457	AMEX	VV	Fri, Oct 20, 2017	117.94	118.13	117.81	118.11
3456	AMEX	VV	Thu, Oct 19, 2017	117.01	117.51	116.85	117.51
3455	AMEX	VV	Wed, Oct 18, 2017	117.56	117.57	117.37	117.45
3454	AMEX	VV	Tue, Oct 17, 2017	117.25	117.36	117.14	117.36
3453	AMEX	VV	Mon, Oct 16, 2017	117.28	117.37	117.08	117.27
3452	AMEX	VV	Fri, Oct 13, 2017	117.21	117.29	117.06	117.11
3451	AMEX	VV	Thu, Oct 12, 2017	116.97	117.19	116.87	116.97
3450	AMEX	VV	Wed, Oct 11, 2017	116.93	117.17	116.80	117.17
3449	AMEX	VV	Tue, Oct 10, 2017	116.90	117.16	116.69	116.95
3448	AMEX	VV	Mon, Oct 9, 2017	117.03	117.03	116.56	116.68
3447	AMEX	VV	Fri, Oct 6, 2017	116.76	116.92	116.65	116.91
3446	AMEX	VV	Thu, Oct 5, 2017	116.46	117.01	116.46	117.00
3445	AMEX	VV	Wed, Oct 4, 2017	116.08	116.45	116.07	116.33
3444	AMEX	VV	Tue, Oct 3, 2017	115.99	116.19	115.91	116.19
3443	AMEX	VV	Mon, Oct 2, 2017	115.56	115.91	115.52	115.91
3442	AMEX	VV	Fri, Sep 29, 2017	115.01	115.44	114.95	115.40
3441	AMEX	VV	Thu, Sep 28, 2017	114.77	115.05	114.68	115.02
3440	AMEX	VV	Wed, Sep 27, 2017	114.82	115.07	114.39	114.85
3439	AMEX	VV	Tue, Sep 26, 2017	114.58	114.69	114.35	114.41
3438	AMEX	VV	Mon, Sep 25, 2017	114.55	114.65	114.00	114.38
3437	AMEX	VV	Fri, Sep 22, 2017	114.46	114.71	114.43	114.58
3436	AMEX	VV	Thu, Sep 21, 2017	114.77	114.83	114.50	114.57
3435	AMEX	VV	Wed, Sep 20, 2017	114.85	114.94	114.40	114.89
3434	AMEX	VV	Tue, Sep 19, 2017	115.45	115.47	115.28	114.86
3433	AMEX	VV	Mon, Sep 18, 2017	115.25	115.48	115.10	115.30
3432	AMEX	VV	Fri, Sep 15, 2017	114.89	115.09	114.78	115.09
3431	AMEX	VV	Thu, Sep 14, 2017	114.78	115.00	114.58	114.93
3430	AMEX	VV	Wed, Sep 13, 2017	114.73	114.96	114.67	114.95
3429	AMEX	VV	Tue, Sep 12, 2017	114.68	114.90	114.60	114.90
3428	AMEX	VV	Mon, Sep 11, 2017	113.92	114.53	113.92	114.48
3427	AMEX	VV	Fri, Sep 8, 2017	113.23	113.50	113.12	113.25
3426	AMEX	VV	Thu, Sep 7, 2017	113.57	113.57	113.20	113.39
3425	AMEX	VV	Wed, Sep 6, 2017	113.39	113.58	113.13	113.42
3424	AMEX	VV	Tue, Sep 5, 2017	113.61	113.73	112.52	113.06
3423	AMEX	VV	Fri, Sep 1, 2017	113.91	114.10	113.81	113.88
3422	AMEX	VV	Thu, Aug 31, 2017	113.29	113.80	113.27	113.64
3421	AMEX	VV	Wed, Aug 30, 2017	112.48	113.12	112.40	112.98
3420	AMEX	VV	Tue, Aug 29, 2017	111.65	112.56	111.59	112.42
3419	AMEX	VV	Mon, Aug 28, 2017	112.56	112.57	112.12	112.32
3418	AMEX	VV	Fri, Aug 25, 2017	112.49	112.81	112.26	112.31
3417	AMEX	VV	Thu, Aug 24, 2017	112.51	112.62	112.00	112.12
3416	AMEX	VV	Wed, Aug 23, 2017	112.20	112.53	112.14	112.29
3415	AMEX	VV	Tue, Aug 22, 2017	111.82	112.76	111.82	112.69
3414	AMEX	VV	Mon, Aug 21, 2017	111.38	111.65	111.05	111.53
3413	AMEX	VV	Fri, Aug 18, 2017	111.47	112.08	111.21	111.40
3412	AMEX	VV	Thu, Aug 17, 2017	113.03	113.23	111.60	111.60
3411	AMEX	VV	Wed, Aug 16, 2017	113.38	113.64	113.23	113.35
3410	AMEX	VV	Tue, Aug 15, 2017	113.41	113.41	113.03	113.15
3409	AMEX	VV	Mon, Aug 14, 2017	112.79	113.30	112.79	113.15
3408	AMEX	VV	Fri, Aug 11, 2017	111.92	112.34	111.89	112.07
3407	AMEX	VV	Thu, Aug 10, 2017	113.08	113.12	111.90	111.93
3406	AMEX	VV	Wed, Aug 9, 2017	113.11	113.52	113.00	113.50
3405	AMEX	VV	Tue, Aug 8, 2017	113.56	114.28	113.38	113.53
3404	AMEX	VV	Mon, Aug 7, 2017	113.63	113.81	113.59	113.79
3403	AMEX	VV	Fri, Aug 4, 2017	113.71	113.75	113.47	113.62
3402	AMEX	VV	Thu, Aug 3, 2017	113.53	113.58	113.27	113.39
3401	AMEX	VV	Wed, Aug 2, 2017	113.62	113.66	113.10	113.58
3400	AMEX	VV	Tue, Aug 1, 2017	113.66	113.74	113.36	113.54
3399	AMEX	VV	Mon, Jul 31, 2017	113.56	113.67	113.25	113.32
3398	AMEX	VV	Fri, Jul 28, 2017	113.15	113.43	113.09	113.36
3397	AMEX	VV	Thu, Jul 27, 2017	113.92	113.92	112.87	113.50
3396	AMEX	VV	Wed, Jul 26, 2017	113.81	113.81	113.52	113.61
3395	AMEX	VV	Tue, Jul 25, 2017	113.72	113.78	113.54	113.63
3394	AMEX	VV	Mon, Jul 24, 2017	113.37	113.49	113.12	113.34
3393	AMEX	VV	Fri, Jul 21, 2017	113.16	113.39	113.07	113.36
3392	AMEX	VV	Thu, Jul 20, 2017	113.56	113.60	113.24	113.48
3391	AMEX	VV	Wed, Jul 19, 2017	112.99	113.40	112.99	113.40
3390	AMEX	VV	Tue, Jul 18, 2017	112.55	112.83	112.36	112.83
3389	AMEX	VV	Mon, Jul 17, 2017	112.74	112.91	112.68	112.75
3388	AMEX	VV	Fri, Jul 14, 2017	112.25	112.92	112.25	112.73
3387	AMEX	VV	Thu, Jul 13, 2017	112.12	112.30	111.98	112.25
3386	AMEX	VV	Wed, Jul 12, 2017	111.77	112.15	111.77	112.05
3385	AMEX	VV	Tue, Jul 11, 2017	111.23	111.36	110.65	111.21
3384	AMEX	VV	Mon, Jul 10, 2017	111.12	111.49	111.08	111.30
3383	AMEX	VV	Fri, Jul 7, 2017	110.71	111.25	110.69	111.15
3382	AMEX	VV	Thu, Jul 6, 2017	111.13	111.13	110.36	110.47
3381	AMEX	VV	Wed, Jul 5, 2017	111.41	111.58	111.00	111.45
3380	AMEX	VV	Mon, Jul 3, 2017	111.49	111.78	111.31	111.31
3379	AMEX	VV	Fri, Jun 30, 2017	111.32	111.46	110.96	111.02
3378	AMEX	VV	Thu, Jun 29, 2017	111.89	111.90	110.22	110.87
3377	AMEX	VV	Wed, Jun 28, 2017	111.31	111.94	111.28	111.81
3376	AMEX	VV	Tue, Jun 27, 2017	111.67	111.80	110.85	110.87
3375	AMEX	VV	Mon, Jun 26, 2017	112.05	112.27	111.67	111.78
3374	AMEX	VV	Fri, Jun 23, 2017	111.58	111.87	111.42	111.69
3373	AMEX	VV	Thu, Jun 22, 2017	111.62	111.87	111.46	111.53
3372	AMEX	VV	Wed, Jun 21, 2017	111.77	111.90	111.35	111.60
3371	AMEX	VV	Tue, Jun 20, 2017	112.73	112.73	112.06	111.60
3370	AMEX	VV	Mon, Jun 19, 2017	112.34	112.84	112.30	112.80
3369	AMEX	VV	Fri, Jun 16, 2017	112.04	112.04	111.45	111.93
3368	AMEX	VV	Thu, Jun 15, 2017	111.41	111.95	111.28	111.91
3367	AMEX	VV	Wed, Jun 14, 2017	112.39	112.47	111.71	112.14
3366	AMEX	VV	Tue, Jun 13, 2017	111.98	112.27	111.85	112.22
3365	AMEX	VV	Mon, Jun 12, 2017	111.60	111.71	111.27	111.71
3364	AMEX	VV	Fri, Jun 9, 2017	112.06	112.46	111.08	111.76
3363	AMEX	VV	Thu, Jun 8, 2017	111.94	112.11	111.66	111.88
3362	AMEX	VV	Wed, Jun 7, 2017	111.83	111.96	111.50	111.85
3361	AMEX	VV	Tue, Jun 6, 2017	111.68	111.96	111.57	111.66
3360	AMEX	VV	Mon, Jun 5, 2017	112.01	112.11	111.90	111.99
3359	AMEX	VV	Fri, Jun 2, 2017	111.80	112.15	111.62	112.06
3358	AMEX	VV	Thu, Jun 1, 2017	111.02	111.68	110.93	111.68
3357	AMEX	VV	Wed, May 31, 2017	110.99	111.00	110.44	110.80
3356	AMEX	VV	Tue, May 30, 2017	110.73	110.93	110.60	110.80
3355	AMEX	VV	Fri, May 26, 2017	110.80	110.98	110.80	110.92
3354	AMEX	VV	Thu, May 25, 2017	110.61	111.03	110.56	110.88
3353	AMEX	VV	Wed, May 24, 2017	110.21	110.43	110.09	110.36
3352	AMEX	VV	Tue, May 23, 2017	110.06	110.19	109.90	110.09
3351	AMEX	VV	Mon, May 22, 2017	109.59	109.95	109.55	109.88
3350	AMEX	VV	Fri, May 19, 2017	108.91	109.66	108.82	109.31
3349	AMEX	VV	Thu, May 18, 2017	108.00	108.98	107.97	108.57
3348	AMEX	VV	Wed, May 17, 2017	109.24	109.43	108.14	108.18
3347	AMEX	VV	Tue, May 16, 2017	110.30	110.34	109.91	110.11
3346	AMEX	VV	Mon, May 15, 2017	109.82	110.26	109.78	110.16
3345	AMEX	VV	Fri, May 12, 2017	109.68	109.69	109.46	109.61
3344	AMEX	VV	Thu, May 11, 2017	109.74	109.82	109.22	109.77
3343	AMEX	VV	Wed, May 10, 2017	109.79	110.04	109.71	110.00
3342	AMEX	VV	Tue, May 9, 2017	110.04	110.16	109.68	109.85
3341	AMEX	VV	Mon, May 8, 2017	109.95	110.05	109.72	109.90
3340	AMEX	VV	Fri, May 5, 2017	109.66	109.97	109.49	109.97
3339	AMEX	VV	Thu, May 4, 2017	109.52	109.57	109.08	109.48
3338	AMEX	VV	Wed, May 3, 2017	109.35	109.49	109.07	109.40
3337	AMEX	VV	Tue, May 2, 2017	109.59	109.66	109.37	109.55
3336	AMEX	VV	Mon, May 1, 2017	109.45	109.74	109.31	109.50
3335	AMEX	VV	Fri, Apr 28, 2017	109.68	109.68	109.17	109.29
3334	AMEX	VV	Thu, Apr 27, 2017	109.50	109.63	109.21	109.49
3333	AMEX	VV	Wed, Apr 26, 2017	109.50	109.88	109.37	109.39
3332	AMEX	VV	Tue, Apr 25, 2017	109.13	109.62	109.13	109.47
3331	AMEX	VV	Mon, Apr 24, 2017	108.77	108.90	108.56	108.79
3330	AMEX	VV	Fri, Apr 21, 2017	107.84	107.93	107.44	107.61
3329	AMEX	VV	Thu, Apr 20, 2017	107.39	108.18	107.31	107.93
3328	AMEX	VV	Wed, Apr 19, 2017	107.55	107.77	106.99	107.12
3327	AMEX	VV	Tue, Apr 18, 2017	107.18	107.52	106.92	107.27
3326	AMEX	VV	Mon, Apr 17, 2017	106.84	107.57	106.80	107.56
3325	AMEX	VV	Thu, Apr 13, 2017	107.16	107.52	106.65	106.65
3324	AMEX	VV	Wed, Apr 12, 2017	107.68	107.75	107.20	107.38
3323	AMEX	VV	Tue, Apr 11, 2017	107.76	107.81	107.02	107.81
3322	AMEX	VV	Mon, Apr 10, 2017	107.92	108.33	107.64	107.89
3321	AMEX	VV	Fri, Apr 7, 2017	107.85	108.16	107.60	107.84
3320	AMEX	VV	Thu, Apr 6, 2017	107.73	108.19	107.52	107.91
3319	AMEX	VV	Wed, Apr 5, 2017	108.34	108.82	107.56	107.64
3318	AMEX	VV	Tue, Apr 4, 2017	107.71	108.00	107.60	107.97
3317	AMEX	VV	Mon, Apr 3, 2017	108.12	108.25	107.28	107.92
3316	AMEX	VV	Fri, Mar 31, 2017	108.16	108.45	108.09	108.09
3315	AMEX	VV	Thu, Mar 30, 2017	108.03	108.43	107.91	108.35
3314	AMEX	VV	Wed, Mar 29, 2017	107.79	108.12	107.65	108.01
3313	AMEX	VV	Tue, Mar 28, 2017	106.99	108.10	106.95	107.90
3312	AMEX	VV	Mon, Mar 27, 2017	106.27	107.22	106.20	107.08
3311	AMEX	VV	Fri, Mar 24, 2017	107.49	107.73	106.82	107.21
3310	AMEX	VV	Thu, Mar 23, 2017	107.71	108.37	107.60	107.26
3309	AMEX	VV	Wed, Mar 22, 2017	107.58	108.02	107.36	107.86
3308	AMEX	VV	Tue, Mar 21, 2017	109.33	109.45	107.58	107.66
3307	AMEX	VV	Mon, Mar 20, 2017	109.21	109.33	108.88	109.05
3306	AMEX	VV	Fri, Mar 17, 2017	109.59	109.61	109.24	109.25
3305	AMEX	VV	Thu, Mar 16, 2017	109.69	109.70	109.25	109.41
3304	AMEX	VV	Wed, Mar 15, 2017	108.91	109.79	108.86	109.58
3303	AMEX	VV	Tue, Mar 14, 2017	108.72	108.78	108.32	108.65
3302	AMEX	VV	Mon, Mar 13, 2017	108.95	109.10	108.80	109.06
3301	AMEX	VV	Fri, Mar 10, 2017	109.09	109.11	108.52	108.94
3300	AMEX	VV	Thu, Mar 9, 2017	108.48	108.79	108.12	108.58
3299	AMEX	VV	Wed, Mar 8, 2017	108.77	108.93	108.42	108.48
3298	AMEX	VV	Tue, Mar 7, 2017	108.77	109.02	108.59	108.65
3297	AMEX	VV	Mon, Mar 6, 2017	108.93	109.18	108.68	109.01
3296	AMEX	VV	Fri, Mar 3, 2017	109.25	109.42	109.01	109.35
3295	AMEX	VV	Thu, Mar 2, 2017	109.83	109.83	109.24	109.30
3294	AMEX	VV	Wed, Mar 1, 2017	109.30	110.19	109.30	109.93
3293	AMEX	VV	Tue, Feb 28, 2017	108.52	108.69	108.27	108.50
3292	AMEX	VV	Mon, Feb 27, 2017	108.55	108.85	108.42	108.77
3291	AMEX	VV	Fri, Feb 24, 2017	107.96	108.62	107.95	108.61
3290	AMEX	VV	Thu, Feb 23, 2017	108.68	108.72	108.07	108.44
3289	AMEX	VV	Wed, Feb 22, 2017	108.25	108.52	108.20	108.40
3288	AMEX	VV	Tue, Feb 21, 2017	108.00	108.56	108.00	108.46
3287	AMEX	VV	Fri, Feb 17, 2017	107.29	107.82	107.29	107.82
3286	AMEX	VV	Thu, Feb 16, 2017	107.76	107.91	107.33	107.65
3285	AMEX	VV	Wed, Feb 15, 2017	107.09	107.87	107.09	107.78
3284	AMEX	VV	Tue, Feb 14, 2017	106.64	107.21	106.52	107.21
3283	AMEX	VV	Mon, Feb 13, 2017	106.51	106.94	106.48	106.79
3282	AMEX	VV	Fri, Feb 10, 2017	106.00	106.33	105.96	106.21
3281	AMEX	VV	Thu, Feb 9, 2017	105.31	105.97	105.31	105.79
3280	AMEX	VV	Wed, Feb 8, 2017	104.93	105.23	104.77	105.21
3279	AMEX	VV	Tue, Feb 7, 2017	105.17	105.34	104.94	105.04
3278	AMEX	VV	Mon, Feb 6, 2017	105.05	105.20	104.84	105.05
3277	AMEX	VV	Fri, Feb 3, 2017	104.94	105.29	104.80	105.22
3276	AMEX	VV	Thu, Feb 2, 2017	104.16	104.59	104.05	104.46
3275	AMEX	VV	Wed, Feb 1, 2017	104.66	104.83	104.10	104.40
3274	AMEX	VV	Tue, Jan 31, 2017	104.01	104.36	103.81	104.36
3273	AMEX	VV	Mon, Jan 30, 2017	104.56	104.70	103.81	104.40
3272	AMEX	VV	Fri, Jan 27, 2017	105.13	105.29	104.88	105.01
3271	AMEX	VV	Thu, Jan 26, 2017	105.26	105.32	105.05	105.13
3270	AMEX	VV	Wed, Jan 25, 2017	104.80	105.26	104.80	105.24
3269	AMEX	VV	Tue, Jan 24, 2017	103.77	104.56	103.76	104.37
3268	AMEX	VV	Mon, Jan 23, 2017	103.72	103.96	103.29	103.68
3267	AMEX	VV	Fri, Jan 20, 2017	103.97	104.23	103.66	103.92
3266	AMEX	VV	Thu, Jan 19, 2017	104.01	104.07	103.36	103.62
3265	AMEX	VV	Wed, Jan 18, 2017	103.79	103.97	103.57	103.91
3264	AMEX	VV	Tue, Jan 17, 2017	103.78	103.94	103.51	103.74
3263	AMEX	VV	Fri, Jan 13, 2017	103.90	104.24	103.90	104.05
3262	AMEX	VV	Thu, Jan 12, 2017	103.81	103.92	103.10	103.86
3261	AMEX	VV	Wed, Jan 11, 2017	103.74	104.09	103.45	104.09
3260	AMEX	VV	Tue, Jan 10, 2017	103.80	104.23	103.61	103.83
3259	AMEX	VV	Mon, Jan 9, 2017	104.02	104.05	103.77	103.78
3258	AMEX	VV	Fri, Jan 6, 2017	103.85	104.37	103.53	104.13
3257	AMEX	VV	Thu, Jan 5, 2017	103.72	103.85	103.33	103.74
3256	AMEX	VV	Wed, Jan 4, 2017	103.34	103.91	103.34	103.80
3255	AMEX	VV	Tue, Jan 3, 2017	103.03	103.41	102.58	103.09
3254	AMEX	VV	Fri, Dec 30, 2016	102.99	102.99	102.05	102.37
3253	AMEX	VV	Thu, Dec 29, 2016	102.88	103.01	102.55	102.77
3252	AMEX	VV	Wed, Dec 28, 2016	103.75	103.76	102.72	102.75
3251	AMEX	VV	Tue, Dec 27, 2016	103.48	103.85	103.45	103.60
3250	AMEX	VV	Fri, Dec 23, 2016	103.20	103.40	103.15	103.39
3249	AMEX	VV	Thu, Dec 22, 2016	103.35	103.35	103.03	103.24
3248	AMEX	VV	Wed, Dec 21, 2016	104.17	104.30	104.03	103.44
3247	AMEX	VV	Tue, Dec 20, 2016	104.10	104.36	104.07	104.26
3246	AMEX	VV	Mon, Dec 19, 2016	103.71	104.10	103.69	103.89
3245	AMEX	VV	Fri, Dec 16, 2016	104.11	104.14	103.53	103.67
3244	AMEX	VV	Thu, Dec 15, 2016	103.53	104.31	103.44	103.85
3243	AMEX	VV	Wed, Dec 14, 2016	104.10	104.42	103.25	103.47
3242	AMEX	VV	Tue, Dec 13, 2016	103.96	104.53	103.95	104.28
3241	AMEX	VV	Mon, Dec 12, 2016	103.64	103.92	103.38	103.60
3240	AMEX	VV	Fri, Dec 9, 2016	103.32	103.73	103.24	103.72
3239	AMEX	VV	Thu, Dec 8, 2016	102.91	103.40	102.77	103.17
3238	AMEX	VV	Wed, Dec 7, 2016	101.51	102.95	101.43	102.89
3237	AMEX	VV	Tue, Dec 6, 2016	101.29	101.58	101.07	101.58
3236	AMEX	VV	Mon, Dec 5, 2016	100.99	101.39	100.95	101.21
3235	AMEX	VV	Fri, Dec 2, 2016	100.53	100.85	100.44	100.58
3234	AMEX	VV	Thu, Dec 1, 2016	101.15	101.16	100.39	100.58
3233	AMEX	VV	Wed, Nov 30, 2016	101.55	101.64	100.97	100.97
3232	AMEX	VV	Tue, Nov 29, 2016	101.00	101.46	100.88	101.22
3231	AMEX	VV	Mon, Nov 28, 2016	101.36	101.50	100.99	101.07
3230	AMEX	VV	Fri, Nov 25, 2016	101.28	101.52	101.26	101.52
3229	AMEX	VV	Wed, Nov 23, 2016	100.85	101.17	100.72	101.15
3228	AMEX	VV	Tue, Nov 22, 2016	101.07	101.17	100.71	101.09
3227	AMEX	VV	Mon, Nov 21, 2016	100.46	100.90	100.42	100.89
3226	AMEX	VV	Fri, Nov 18, 2016	100.50	100.50	100.07	100.13
3225	AMEX	VV	Thu, Nov 17, 2016	99.88	100.38	99.86	100.36
3224	AMEX	VV	Wed, Nov 16, 2016	99.70	99.92	99.62	99.87
3223	AMEX	VV	Tue, Nov 15, 2016	99.38	100.00	99.37	99.97
3222	AMEX	VV	Mon, Nov 14, 2016	99.37	99.68	98.83	99.21
3221	AMEX	VV	Fri, Nov 11, 2016	98.96	99.27	98.62	99.20
3220	AMEX	VV	Thu, Nov 10, 2016	99.64	100.05	98.60	99.31
3219	AMEX	VV	Wed, Nov 9, 2016	97.29	99.42	97.29	99.15
3218	AMEX	VV	Tue, Nov 8, 2016	97.45	98.38	97.32	98.08
3217	AMEX	VV	Mon, Nov 7, 2016	96.98	97.63	96.85	97.59
3216	AMEX	VV	Fri, Nov 4, 2016	95.62	96.15	95.46	95.54
3215	AMEX	VV	Thu, Nov 3, 2016	96.11	96.29	95.48	95.63
3214	AMEX	VV	Wed, Nov 2, 2016	96.49	96.67	95.85	96.04
3213	AMEX	VV	Tue, Nov 1, 2016	97.47	97.53	96.07	96.68
3212	AMEX	VV	Mon, Oct 31, 2016	97.51	97.62	97.30	97.36
3211	AMEX	VV	Fri, Oct 28, 2016	97.51	97.96	96.97	97.30
3210	AMEX	VV	Thu, Oct 27, 2016	98.31	98.35	97.60	97.64
3209	AMEX	VV	Wed, Oct 26, 2016	97.74	98.19	97.60	97.91
3208	AMEX	VV	Tue, Oct 25, 2016	98.33	98.48	98.05	98.12
3207	AMEX	VV	Mon, Oct 24, 2016	98.41	98.64	98.32	98.47
3206	AMEX	VV	Fri, Oct 21, 2016	97.63	98.05	97.48	97.99
3205	AMEX	VV	Thu, Oct 20, 2016	97.99	98.26	97.65	98.04
3204	AMEX	VV	Wed, Oct 19, 2016	97.96	98.32	97.83	98.13
3203	AMEX	VV	Tue, Oct 18, 2016	98.05	98.13	97.70	97.89
3202	AMEX	VV	Mon, Oct 17, 2016	97.59	97.70	97.21	97.30
3201	AMEX	VV	Fri, Oct 14, 2016	98.02	98.35	97.59	97.59
3200	AMEX	VV	Thu, Oct 13, 2016	97.27	97.83	96.74	97.59
3199	AMEX	VV	Wed, Oct 12, 2016	97.86	98.16	97.58	97.92
3198	AMEX	VV	Tue, Oct 11, 2016	98.79	98.90	97.41	97.79
3197	AMEX	VV	Mon, Oct 10, 2016	98.94	99.27	98.94	99.05
3196	AMEX	VV	Fri, Oct 7, 2016	98.97	99.09	98.15	98.53
3195	AMEX	VV	Thu, Oct 6, 2016	98.72	98.96	98.38	98.89
3194	AMEX	VV	Wed, Oct 5, 2016	98.71	99.05	98.71	98.83
3193	AMEX	VV	Tue, Oct 4, 2016	99.01	99.08	98.11	98.42
3192	AMEX	VV	Mon, Oct 3, 2016	98.98	99.00	98.58	98.88
3191	AMEX	VV	Fri, Sep 30, 2016	98.79	99.49	98.71	99.16
3190	AMEX	VV	Thu, Sep 29, 2016	99.24	99.37	98.14	98.42
3189	AMEX	VV	Wed, Sep 28, 2016	98.87	99.35	98.41	99.33
3188	AMEX	VV	Tue, Sep 27, 2016	98.15	98.84	97.93	98.79
3187	AMEX	VV	Mon, Sep 26, 2016	98.62	98.65	98.11	98.19
3186	AMEX	VV	Fri, Sep 23, 2016	99.36	99.36	98.95	99.00
3185	AMEX	VV	Thu, Sep 22, 2016	99.38	99.67	99.33	99.55
3184	AMEX	VV	Wed, Sep 21, 2016	98.13	98.97	97.80	98.86
3183	AMEX	VV	Tue, Sep 20, 2016	98.25	98.30	97.76	97.81
3182	AMEX	VV	Mon, Sep 19, 2016	98.69	99.00	98.19	97.80
3181	AMEX	VV	Fri, Sep 16, 2016	98.39	98.67	97.99	98.31
3180	AMEX	VV	Thu, Sep 15, 2016	97.66	98.88	97.60	98.71
3179	AMEX	VV	Wed, Sep 14, 2016	97.81	98.42	97.42	97.71
3178	AMEX	VV	Tue, Sep 13, 2016	98.54	98.61	97.42	97.80
3177	AMEX	VV	Mon, Sep 12, 2016	97.39	99.39	97.28	99.19
3176	AMEX	VV	Fri, Sep 9, 2016	99.54	99.54	97.80	97.80
3175	AMEX	VV	Thu, Sep 8, 2016	100.28	100.38	100.05	100.21
3174	AMEX	VV	Wed, Sep 7, 2016	100.36	100.51	100.11	100.41
3173	AMEX	VV	Tue, Sep 6, 2016	100.23	100.42	99.88	100.42
3172	AMEX	VV	Fri, Sep 2, 2016	100.03	100.32	99.83	100.11
3171	AMEX	VV	Thu, Sep 1, 2016	99.69	99.79	99.05	99.65
3170	AMEX	VV	Wed, Aug 31, 2016	99.74	99.81	99.21	99.64
3169	AMEX	VV	Tue, Aug 30, 2016	99.99	100.13	99.59	99.87
3168	AMEX	VV	Mon, Aug 29, 2016	99.67	100.20	99.42	100.06
3167	AMEX	VV	Fri, Aug 26, 2016	99.79	100.38	99.11	99.54
3166	AMEX	VV	Thu, Aug 25, 2016	99.61	99.97	99.56	99.72
3165	AMEX	VV	Wed, Aug 24, 2016	100.24	100.31	99.61	99.80
3164	AMEX	VV	Tue, Aug 23, 2016	100.41	100.62	100.30	100.33
3163	AMEX	VV	Mon, Aug 22, 2016	99.96	100.21	99.80	100.13
3162	AMEX	VV	Fri, Aug 19, 2016	99.96	100.19	99.76	100.12
3161	AMEX	VV	Thu, Aug 18, 2016	100.04	100.26	99.96	100.26
3160	AMEX	VV	Wed, Aug 17, 2016	99.82	100.07	99.42	100.03
3159	AMEX	VV	Tue, Aug 16, 2016	100.16	100.36	99.85	99.86
3158	AMEX	VV	Mon, Aug 15, 2016	100.23	100.58	100.23	100.40
3157	AMEX	VV	Fri, Aug 12, 2016	99.95	100.19	99.88	100.06
3156	AMEX	VV	Thu, Aug 11, 2016	99.93	100.28	99.85	100.20
3155	AMEX	VV	Wed, Aug 10, 2016	100.03	100.07	99.53	99.67
3154	AMEX	VV	Tue, Aug 9, 2016	99.88	100.21	99.80	99.92
3153	AMEX	VV	Mon, Aug 8, 2016	99.98	100.07	99.74	99.85
3152	AMEX	VV	Fri, Aug 5, 2016	99.46	99.94	99.43	99.91
3151	AMEX	VV	Thu, Aug 4, 2016	99.05	99.26	98.89	99.13
3150	AMEX	VV	Wed, Aug 3, 2016	98.66	99.04	98.58	99.01
3149	AMEX	VV	Tue, Aug 2, 2016	99.22	99.31	98.29	98.70
3148	AMEX	VV	Mon, Aug 1, 2016	99.55	99.72	99.16	99.36
3147	AMEX	VV	Fri, Jul 29, 2016	99.14	99.65	99.01	99.47
3146	AMEX	VV	Thu, Jul 28, 2016	99.09	99.43	98.82	99.31
3145	AMEX	VV	Wed, Jul 27, 2016	99.37	99.50	98.77	99.17
3144	AMEX	VV	Tue, Jul 26, 2016	99.14	99.46	98.83	99.26
3143	AMEX	VV	Mon, Jul 25, 2016	99.41	99.42	98.91	99.20
3142	AMEX	VV	Fri, Jul 22, 2016	99.04	99.49	98.94	99.46
3141	AMEX	VV	Thu, Jul 21, 2016	99.32	99.47	98.78	99.01
3140	AMEX	VV	Wed, Jul 20, 2016	99.14	99.51	98.99	99.38
3139	AMEX	VV	Tue, Jul 19, 2016	98.81	98.99	98.70	98.94
3138	AMEX	VV	Mon, Jul 18, 2016	98.85	99.14	98.74	99.05
3137	AMEX	VV	Fri, Jul 15, 2016	99.17	99.21	98.57	98.80
3136	AMEX	VV	Thu, Jul 14, 2016	98.97	99.16	98.72	98.91
3135	AMEX	VV	Wed, Jul 13, 2016	98.56	98.65	98.13	98.39
3134	AMEX	VV	Tue, Jul 12, 2016	98.12	98.56	98.09	98.40
3133	AMEX	VV	Mon, Jul 11, 2016	97.62	97.98	97.52	97.72
3132	AMEX	VV	Fri, Jul 8, 2016	96.53	97.45	96.51	97.36
3131	AMEX	VV	Thu, Jul 7, 2016	96.00	96.41	95.52	95.88
3130	AMEX	VV	Wed, Jul 6, 2016	95.09	96.00	94.77	95.97
3129	AMEX	VV	Tue, Jul 5, 2016	95.66	95.91	95.07	95.43
3128	AMEX	VV	Fri, Jul 1, 2016	95.86	96.36	95.81	96.07
3127	AMEX	VV	Thu, Jun 30, 2016	94.81	95.90	94.58	95.85
3126	AMEX	VV	Wed, Jun 29, 2016	93.73	94.70	93.72	94.56
3125	AMEX	VV	Tue, Jun 28, 2016	92.34	92.99	92.08	92.99
3124	AMEX	VV	Mon, Jun 27, 2016	92.35	92.35	90.89	91.36
3123	AMEX	VV	Fri, Jun 24, 2016	93.43	94.72	92.85	93.06
3122	AMEX	VV	Thu, Jun 23, 2016	96.06	96.52	95.82	96.52
3121	AMEX	VV	Wed, Jun 22, 2016	95.54	95.89	95.20	95.26
3120	AMEX	VV	Tue, Jun 21, 2016	95.42	95.63	95.16	95.43
3119	AMEX	VV	Mon, Jun 20, 2016	95.67	95.97	95.15	95.23
3118	AMEX	VV	Fri, Jun 17, 2016	94.94	94.94	94.24	94.61
3117	AMEX	VV	Thu, Jun 16, 2016	94.24	94.99	93.64	94.92
3116	AMEX	VV	Wed, Jun 15, 2016	94.90	95.30	94.57	94.67
3115	AMEX	VV	Tue, Jun 14, 2016	94.69	95.05	94.28	94.77
3114	AMEX	VV	Mon, Jun 13, 2016	95.72	96.26	95.35	94.96
3113	AMEX	VV	Fri, Jun 10, 2016	96.24	96.45	95.82	96.09
3112	AMEX	VV	Thu, Jun 9, 2016	96.74	97.09	96.66	97.01
3111	AMEX	VV	Wed, Jun 8, 2016	96.94	97.23	96.87	97.20
3110	AMEX	VV	Tue, Jun 7, 2016	96.80	97.15	96.75	96.84
3109	AMEX	VV	Mon, Jun 6, 2016	96.40	96.88	96.34	96.69
3108	AMEX	VV	Fri, Jun 3, 2016	96.20	96.39	95.61	96.24
3107	AMEX	VV	Thu, Jun 2, 2016	95.96	96.51	95.75	96.51
3106	AMEX	VV	Wed, Jun 1, 2016	95.63	96.29	95.56	96.21
3105	AMEX	VV	Tue, May 31, 2016	96.27	96.37	95.69	96.04
3104	AMEX	VV	Fri, May 27, 2016	95.75	96.14	95.73	96.12
3103	AMEX	VV	Thu, May 26, 2016	95.71	95.90	95.60	95.71
3102	AMEX	VV	Wed, May 25, 2016	95.43	95.93	95.40	95.71
3101	AMEX	VV	Tue, May 24, 2016	94.29	95.25	94.29	95.05
3100	AMEX	VV	Mon, May 23, 2016	93.91	94.14	93.76	93.79
3099	AMEX	VV	Fri, May 20, 2016	93.73	94.23	93.69	93.98
3098	AMEX	VV	Thu, May 19, 2016	93.36	93.49	92.72	93.36
3097	AMEX	VV	Wed, May 18, 2016	93.49	94.32	93.19	93.73
3096	AMEX	VV	Tue, May 17, 2016	94.30	94.45	93.43	93.68
3095	AMEX	VV	Mon, May 16, 2016	93.78	94.77	93.65	94.54
3094	AMEX	VV	Fri, May 13, 2016	94.18	94.56	93.46	93.64
3093	AMEX	VV	Thu, May 12, 2016	94.85	94.89	93.90	94.39
3092	AMEX	VV	Wed, May 11, 2016	95.01	95.25	94.43	94.45
3091	AMEX	VV	Tue, May 10, 2016	94.42	95.28	94.42	95.27
3090	AMEX	VV	Mon, May 9, 2016	93.88	94.34	93.86	94.12
3089	AMEX	VV	Fri, May 6, 2016	93.40	94.05	93.19	94.00
3088	AMEX	VV	Thu, May 5, 2016	93.81	94.17	93.49	93.70
3087	AMEX	VV	Wed, May 4, 2016	93.75	94.07	93.48	93.70
3086	AMEX	VV	Tue, May 3, 2016	94.50	94.58	93.91	94.28
3085	AMEX	VV	Mon, May 2, 2016	94.67	95.22	94.48	95.14
3084	AMEX	VV	Fri, Apr 29, 2016	94.65	94.75	93.80	94.42
3083	AMEX	VV	Thu, Apr 28, 2016	95.29	95.94	94.70	94.90
3082	AMEX	VV	Wed, Apr 27, 2016	95.40	95.94	95.18	95.75
3081	AMEX	VV	Tue, Apr 26, 2016	95.57	95.83	95.35	95.58
3080	AMEX	VV	Mon, Apr 25, 2016	95.25	95.45	94.94	95.45
3079	AMEX	VV	Fri, Apr 22, 2016	95.34	95.73	95.13	95.59
3078	AMEX	VV	Thu, Apr 21, 2016	96.06	96.13	95.45	95.56
3077	AMEX	VV	Wed, Apr 20, 2016	95.98	96.44	95.77	96.07
3076	AMEX	VV	Tue, Apr 19, 2016	95.88	96.13	95.53	96.01
3075	AMEX	VV	Mon, Apr 18, 2016	94.67	95.68	94.67	95.67
3074	AMEX	VV	Fri, Apr 15, 2016	95.19	95.19	94.86	95.07
3073	AMEX	VV	Thu, Apr 14, 2016	95.17	95.37	94.97	95.14
3072	AMEX	VV	Wed, Apr 13, 2016	94.60	95.14	94.56	95.10
3071	AMEX	VV	Tue, Apr 12, 2016	93.38	94.28	93.14	94.14
3070	AMEX	VV	Mon, Apr 11, 2016	93.80	94.19	93.25	93.25
3069	AMEX	VV	Fri, Apr 8, 2016	93.90	94.13	93.24	93.51
3068	AMEX	VV	Thu, Apr 7, 2016	93.79	93.97	92.88	93.29
3067	AMEX	VV	Wed, Apr 6, 2016	93.42	94.42	93.31	94.41
3066	AMEX	VV	Tue, Apr 5, 2016	94.29	94.29	94.29	93.39
3065	AMEX	VV	Mon, Apr 4, 2016	94.63	94.69	94.12	94.29
3064	AMEX	VV	Fri, Apr 1, 2016	93.42	94.67	93.26	94.60
3063	AMEX	VV	Thu, Mar 31, 2016	94.06	94.34	93.88	94.01
3062	AMEX	VV	Wed, Mar 30, 2016	94.20	94.51	93.96	94.14
3061	AMEX	VV	Tue, Mar 29, 2016	92.70	93.76	92.51	93.75
3060	AMEX	VV	Mon, Mar 28, 2016	93.02	93.13	92.61	92.91
3059	AMEX	VV	Thu, Mar 24, 2016	92.87	92.87	92.87	92.82
3058	AMEX	VV	Wed, Mar 23, 2016	93.34	93.34	92.78	92.87
3057	AMEX	VV	Tue, Mar 22, 2016	93.08	93.79	93.04	93.54
3056	AMEX	VV	Mon, Mar 21, 2016	93.30	93.64	93.14	93.53
3055	AMEX	VV	Fri, Mar 18, 2016	93.45	93.55	93.13	93.44
3054	AMEX	VV	Thu, Mar 17, 2016	92.41	93.25	92.16	93.03
3053	AMEX	VV	Wed, Mar 16, 2016	91.65	92.61	91.60	92.42
3052	AMEX	VV	Tue, Mar 15, 2016	92.52	92.52	92.52	91.87
3051	AMEX	VV	Mon, Mar 14, 2016	92.35	92.52	92.19	92.47
3050	AMEX	VV	Fri, Mar 11, 2016	91.92	92.66	91.87	92.62
3049	AMEX	VV	Thu, Mar 10, 2016	91.10	91.10	91.10	91.11
3048	AMEX	VV	Wed, Mar 9, 2016	91.08	91.23	90.65	91.10
3047	AMEX	VV	Tue, Mar 8, 2016	91.13	91.32	90.54	90.64
3046	AMEX	VV	Mon, Mar 7, 2016	91.07	91.87	91.01	91.64
3045	AMEX	VV	Fri, Mar 4, 2016	91.31	91.31	91.31	91.57
3044	AMEX	VV	Thu, Mar 3, 2016	90.92	90.92	90.92	91.31
3043	AMEX	VV	Wed, Mar 2, 2016	90.34	90.95	90.14	90.92
3042	AMEX	VV	Tue, Mar 1, 2016	89.09	90.54	88.82	90.54
3041	AMEX	VV	Mon, Feb 29, 2016	89.07	89.61	88.36	88.36
3040	AMEX	VV	Fri, Feb 26, 2016	89.76	89.78	89.04	89.16
3039	AMEX	VV	Thu, Feb 25, 2016	88.49	89.28	88.09	89.28
3038	AMEX	VV	Wed, Feb 24, 2016	87.06	88.32	86.42	88.21
3037	AMEX	VV	Tue, Feb 23, 2016	88.61	88.72	87.77	87.80
3036	AMEX	VV	Mon, Feb 22, 2016	88.47	88.99	88.47	88.91
3035	AMEX	VV	Fri, Feb 19, 2016	87.20	87.68	86.90	87.67
3034	AMEX	VV	Thu, Feb 18, 2016	88.19	88.19	87.54	87.65
3033	AMEX	VV	Wed, Feb 17, 2016	87.23	88.22	87.19	88.05
3032	AMEX	VV	Tue, Feb 16, 2016	86.13	86.59	85.61	86.57
3031	AMEX	VV	Fri, Feb 12, 2016	84.28	85.13	83.90	85.11
3030	AMEX	VV	Thu, Feb 11, 2016	83.15	83.90	82.59	83.42
3029	AMEX	VV	Wed, Feb 10, 2016	84.99	85.87	84.44	84.50
3028	AMEX	VV	Tue, Feb 9, 2016	83.54	85.19	83.50	84.53
3027	AMEX	VV	Mon, Feb 8, 2016	84.76	84.85	83.38	84.56
3026	AMEX	VV	Fri, Feb 5, 2016	87.19	87.24	85.50	85.79
3025	AMEX	VV	Thu, Feb 4, 2016	87.08	88.06	86.80	87.53
3024	AMEX	VV	Wed, Feb 3, 2016	87.40	87.62	85.44	87.35
3023	AMEX	VV	Tue, Feb 2, 2016	87.74	87.76	86.66	86.88
3022	AMEX	VV	Mon, Feb 1, 2016	88.00	88.91	87.65	88.49
3021	AMEX	VV	Fri, Jan 29, 2016	86.81	88.50	86.72	88.48
3020	AMEX	VV	Thu, Jan 28, 2016	86.94	86.94	85.59	86.40
3019	AMEX	VV	Wed, Jan 27, 2016	86.67	87.58	85.51	86.02
3018	AMEX	VV	Tue, Jan 26, 2016	86.10	87.06	85.99	86.96
3017	AMEX	VV	Mon, Jan 25, 2016	86.88	87.03	85.68	85.75
3016	AMEX	VV	Fri, Jan 22, 2016	86.82	87.20	86.38	87.11
3015	AMEX	VV	Thu, Jan 21, 2016	85.22	86.32	84.43	85.34
3014	AMEX	VV	Wed, Jan 20, 2016	84.54	85.70	82.77	84.97
3013	AMEX	VV	Tue, Jan 19, 2016	86.88	86.94	85.17	85.95
3012	AMEX	VV	Fri, Jan 15, 2016	85.44	86.31	84.85	85.93
3011	AMEX	VV	Thu, Jan 14, 2016	86.86	88.38	85.85	87.79
3010	AMEX	VV	Wed, Jan 13, 2016	89.05	89.19	86.29	86.41
3009	AMEX	VV	Tue, Jan 12, 2016	88.79	89.08	87.54	88.64
3008	AMEX	VV	Mon, Jan 11, 2016	88.37	88.59	86.95	87.97
3007	AMEX	VV	Fri, Jan 8, 2016	89.51	89.74	87.78	87.95
3006	AMEX	VV	Thu, Jan 7, 2016	89.53	90.44	88.73	88.90
3005	AMEX	VV	Wed, Jan 6, 2016	91.04	91.67	90.58	91.12
3004	AMEX	VV	Tue, Jan 5, 2016	92.30	92.54	91.72	92.33
3003	AMEX	VV	Mon, Jan 4, 2016	91.97	92.15	91.07	92.15
3002	AMEX	VV	Thu, Dec 31, 2015	94.03	94.39	93.48	93.50
3001	AMEX	VV	Wed, Dec 30, 2015	94.87	94.91	94.32	94.36
3000	AMEX	VV	Tue, Dec 29, 2015	94.61	95.21	94.61	95.06
2999	AMEX	VV	Mon, Dec 28, 2015	93.95	94.09	93.52	94.06
2998	AMEX	VV	Thu, Dec 24, 2015	94.31	94.58	94.18	94.33
2997	AMEX	VV	Wed, Dec 23, 2015	93.84	94.44	93.78	94.43
2996	AMEX	VV	Tue, Dec 22, 2015	92.86	93.43	92.43	93.26
2995	AMEX	VV	Mon, Dec 21, 2015	92.34	92.50	91.75	92.45
2994	AMEX	VV	Fri, Dec 18, 2015	93.19	93.19	91.70	91.70
2993	AMEX	VV	Thu, Dec 17, 2015	94.95	94.95	93.34	93.35
2992	AMEX	VV	Wed, Dec 16, 2015	94.45	95.43	94.03	95.25
2991	AMEX	VV	Tue, Dec 15, 2015	93.67	94.35	93.67	93.91
2990	AMEX	VV	Mon, Dec 14, 2015	92.50	92.92	91.60	92.90
2989	AMEX	VV	Fri, Dec 11, 2015	93.25	93.50	92.32	92.49
2988	AMEX	VV	Thu, Dec 10, 2015	94.14	95.00	93.98	94.34
2987	AMEX	VV	Wed, Dec 9, 2015	94.54	95.54	93.59	94.07
2986	AMEX	VV	Tue, Dec 8, 2015	94.55	95.28	94.30	94.89
2985	AMEX	VV	Mon, Dec 7, 2015	95.80	95.89	94.94	95.42
2984	AMEX	VV	Fri, Dec 4, 2015	94.36	96.21	94.36	96.06
2983	AMEX	VV	Thu, Dec 3, 2015	95.82	95.93	93.87	94.24
2982	AMEX	VV	Wed, Dec 2, 2015	96.53	96.72	95.49	95.62
2981	AMEX	VV	Tue, Dec 1, 2015	95.97	96.67	95.92	96.62
2980	AMEX	VV	Mon, Nov 30, 2015	96.20	96.20	95.66	95.67
2979	AMEX	VV	Fri, Nov 27, 2015	96.02	96.18	95.79	96.08
2978	AMEX	VV	Wed, Nov 25, 2015	96.08	96.17	95.87	96.00
2977	AMEX	VV	Tue, Nov 24, 2015	95.33	96.20	95.12	95.99
2976	AMEX	VV	Mon, Nov 23, 2015	96.07	96.24	95.62	95.84
2975	AMEX	VV	Fri, Nov 20, 2015	96.07	96.30	95.77	95.94
2974	AMEX	VV	Thu, Nov 19, 2015	95.60	95.85	95.46	95.61
2973	AMEX	VV	Wed, Nov 18, 2015	94.47	95.76	94.45	95.67
2972	AMEX	VV	Tue, Nov 17, 2015	94.48	94.89	93.95	94.14
2971	AMEX	VV	Mon, Nov 16, 2015	92.73	94.26	92.73	94.23
2970	AMEX	VV	Fri, Nov 13, 2015	93.69	93.81	92.84	92.90
2969	AMEX	VV	Thu, Nov 12, 2015	94.69	94.93	93.91	93.91
2968	AMEX	VV	Wed, Nov 11, 2015	95.76	95.76	95.20	95.20
2967	AMEX	VV	Tue, Nov 10, 2015	95.10	95.64	95.00	95.57
2966	AMEX	VV	Mon, Nov 9, 2015	96.02	96.07	94.95	95.42
2965	AMEX	VV	Fri, Nov 6, 2015	96.42	96.42	95.63	96.26
2964	AMEX	VV	Thu, Nov 5, 2015	96.46	96.73	95.89	96.34
2963	AMEX	VV	Wed, Nov 4, 2015	96.93	96.97	96.21	96.46
2962	AMEX	VV	Tue, Nov 3, 2015	96.27	97.04	96.18	96.74
2961	AMEX	VV	Mon, Nov 2, 2015	95.52	96.59	95.50	96.45
2960	AMEX	VV	Fri, Oct 30, 2015	95.85	96.00	95.33	95.34
2959	AMEX	VV	Thu, Oct 29, 2015	95.59	95.90	95.48	95.74
2958	AMEX	VV	Wed, Oct 28, 2015	94.89	95.83	94.60	95.83
2957	AMEX	VV	Tue, Oct 27, 2015	94.61	94.88	94.34	94.67
2956	AMEX	VV	Mon, Oct 26, 2015	94.98	95.06	94.73	94.92
2955	AMEX	VV	Fri, Oct 23, 2015	95.08	95.30	94.59	95.12
2954	AMEX	VV	Thu, Oct 22, 2015	93.10	94.23	93.04	94.09
2953	AMEX	VV	Wed, Oct 21, 2015	93.42	93.43	92.51	92.61
2952	AMEX	VV	Tue, Oct 20, 2015	93.14	93.52	92.97	93.16
2951	AMEX	VV	Mon, Oct 19, 2015	92.93	93.35	92.78	93.27
2950	AMEX	VV	Fri, Oct 16, 2015	93.13	93.28	92.68	93.28
2949	AMEX	VV	Thu, Oct 15, 2015	91.76	92.87	91.65	92.85
2948	AMEX	VV	Wed, Oct 14, 2015	91.90	92.19	91.34	91.50
2947	AMEX	VV	Tue, Oct 13, 2015	92.02	92.80	91.83	91.89
2946	AMEX	VV	Mon, Oct 12, 2015	92.47	92.58	92.22	92.51
2945	AMEX	VV	Fri, Oct 9, 2015	92.53	92.64	92.11	92.48
2944	AMEX	VV	Thu, Oct 8, 2015	91.35	92.50	91.22	92.39
2943	AMEX	VV	Wed, Oct 7, 2015	91.29	91.74	90.74	91.55
2942	AMEX	VV	Tue, Oct 6, 2015	91.10	91.34	90.43	90.81
2941	AMEX	VV	Mon, Oct 5, 2015	90.17	91.26	90.17	91.15
2940	AMEX	VV	Fri, Oct 2, 2015	87.23	89.44	86.90	89.43
2939	AMEX	VV	Thu, Oct 1, 2015	88.26	88.42	87.19	88.26
2938	AMEX	VV	Wed, Sep 30, 2015	87.37	88.12	87.04	88.05
2937	AMEX	VV	Tue, Sep 29, 2015	86.54	87.16	85.86	86.38
2936	AMEX	VV	Mon, Sep 28, 2015	88.19	88.19	86.21	86.32
2935	AMEX	VV	Fri, Sep 25, 2015	89.60	89.64	88.19	88.70
2934	AMEX	VV	Thu, Sep 24, 2015	88.81	89.41	88.12	89.27
2933	AMEX	VV	Wed, Sep 23, 2015	89.85	90.00	89.21	89.50
2932	AMEX	VV	Tue, Sep 22, 2015	89.74	89.89	89.08	89.73
2931	AMEX	VV	Mon, Sep 21, 2015	90.86	91.46	90.32	90.86
2930	AMEX	VV	Fri, Sep 18, 2015	90.67	91.38	90.24	90.44
2929	AMEX	VV	Thu, Sep 17, 2015	92.04	93.31	91.74	91.91
2928	AMEX	VV	Wed, Sep 16, 2015	91.43	92.20	91.31	92.10
2927	AMEX	VV	Tue, Sep 15, 2015	90.44	91.55	90.26	91.30
2926	AMEX	VV	Mon, Sep 14, 2015	90.58	90.62	89.95	90.16
2925	AMEX	VV	Fri, Sep 11, 2015	89.81	90.53	89.53	90.53
2924	AMEX	VV	Thu, Sep 10, 2015	89.66	90.69	89.44	90.07
2923	AMEX	VV	Wed, Sep 9, 2015	91.77	91.77	89.46	89.65
2922	AMEX	VV	Tue, Sep 8, 2015	90.08	90.92	89.81	90.87
2921	AMEX	VV	Fri, Sep 4, 2015	89.10	89.20	88.22	88.66
2920	AMEX	VV	Thu, Sep 3, 2015	90.21	91.08	89.76	89.99
2919	AMEX	VV	Wed, Sep 2, 2015	89.23	89.93	88.56	89.93
2918	AMEX	VV	Tue, Sep 1, 2015	89.60	89.63	87.80	88.35
2917	AMEX	VV	Mon, Aug 31, 2015	91.24	91.60	90.70	90.97
2916	AMEX	VV	Fri, Aug 28, 2015	91.29	91.94	91.11	91.72
2915	AMEX	VV	Thu, Aug 27, 2015	90.34	91.71	89.79	91.65
2914	AMEX	VV	Wed, Aug 26, 2015	87.06	89.53	86.65	89.45
2913	AMEX	VV	Tue, Aug 25, 2015	88.55	90.19	86.19	86.20
2912	AMEX	VV	Mon, Aug 24, 2015	87.12	90.01	58.50	87.23
2911	AMEX	VV	Fri, Aug 21, 2015	92.84	93.30	90.86	90.86
2910	AMEX	VV	Thu, Aug 20, 2015	95.10	95.24	93.76	93.77
2909	AMEX	VV	Wed, Aug 19, 2015	96.24	96.54	95.39	95.85
2908	AMEX	VV	Tue, Aug 18, 2015	96.65	96.92	96.49	96.63
2907	AMEX	VV	Mon, Aug 17, 2015	96.05	96.88	95.77	96.88
2906	AMEX	VV	Fri, Aug 14, 2015	95.83	96.35	95.83	96.31
2905	AMEX	VV	Thu, Aug 13, 2015	96.08	96.36	95.72	95.96
2904	AMEX	VV	Wed, Aug 12, 2015	95.26	96.17	94.47	96.05
2903	AMEX	VV	Tue, Aug 11, 2015	96.11	96.33	95.59	95.98
2902	AMEX	VV	Mon, Aug 10, 2015	96.19	96.90	96.17	96.82
2901	AMEX	VV	Fri, Aug 7, 2015	95.77	95.83	95.16	95.60
2900	AMEX	VV	Thu, Aug 6, 2015	96.69	96.83	95.51	95.88
2899	AMEX	VV	Wed, Aug 5, 2015	96.82	97.23	96.52	96.66
2898	AMEX	VV	Tue, Aug 4, 2015	96.50	96.70	96.06	96.32
2897	AMEX	VV	Mon, Aug 3, 2015	96.84	96.84	96.03	96.50
2896	AMEX	VV	Fri, Jul 31, 2015	97.18	97.26	96.70	96.81
2895	AMEX	VV	Thu, Jul 30, 2015	96.70	97.07	96.34	96.97
2894	AMEX	VV	Wed, Jul 29, 2015	96.33	97.04	96.31	96.92
2893	AMEX	VV	Tue, Jul 28, 2015	95.57	96.36	95.13	96.24
2892	AMEX	VV	Mon, Jul 27, 2015	95.14	95.44	94.86	95.07
2891	AMEX	VV	Fri, Jul 24, 2015	96.83	96.83	95.53	95.66
2890	AMEX	VV	Thu, Jul 23, 2015	97.37	97.37	96.51	96.67
2889	AMEX	VV	Wed, Jul 22, 2015	96.87	97.37	96.87	97.19
2888	AMEX	VV	Tue, Jul 21, 2015	97.68	97.88	97.26	97.40
2887	AMEX	VV	Mon, Jul 20, 2015	97.84	98.06	97.66	97.83
2886	AMEX	VV	Fri, Jul 17, 2015	97.79	97.79	97.45	97.76
2885	AMEX	VV	Thu, Jul 16, 2015	97.44	97.67	97.38	97.67
2884	AMEX	VV	Wed, Jul 15, 2015	97.06	97.25	96.70	96.93
2883	AMEX	VV	Tue, Jul 14, 2015	96.56	97.16	96.54	97.02
2882	AMEX	VV	Mon, Jul 13, 2015	96.18	96.60	96.18	96.56
2881	AMEX	VV	Fri, Jul 10, 2015	95.30	95.71	95.06	95.51
2880	AMEX	VV	Thu, Jul 9, 2015	95.09	95.47	94.32	94.36
2879	AMEX	VV	Wed, Jul 8, 2015	95.04	95.20	94.02	94.15
2878	AMEX	VV	Tue, Jul 7, 2015	95.27	95.80	94.00	95.76
2877	AMEX	VV	Mon, Jul 6, 2015	94.76	95.60	94.61	95.15
2876	AMEX	VV	Thu, Jul 2, 2015	95.83	95.88	95.24	95.47
2875	AMEX	VV	Wed, Jul 1, 2015	95.74	95.77	95.13	95.51
2874	AMEX	VV	Tue, Jun 30, 2015	95.37	95.38	94.58	94.82
2873	AMEX	VV	Mon, Jun 29, 2015	95.75	96.07	94.52	94.59
2872	AMEX	VV	Fri, Jun 26, 2015	96.68	96.90	96.31	96.62
2871	AMEX	VV	Thu, Jun 25, 2015	97.67	97.69	97.03	97.05
2870	AMEX	VV	Wed, Jun 24, 2015	97.88	98.14	97.36	97.36
2869	AMEX	VV	Tue, Jun 23, 2015	98.14	98.24	97.88	98.11
2868	AMEX	VV	Mon, Jun 22, 2015	98.09	98.32	97.91	98.01
2867	AMEX	VV	Fri, Jun 19, 2015	97.77	97.85	97.39	97.39
2866	AMEX	VV	Thu, Jun 18, 2015	97.18	98.17	97.18	97.95
2865	AMEX	VV	Wed, Jun 17, 2015	96.94	97.25	96.45	96.95
2864	AMEX	VV	Tue, Jun 16, 2015	96.25	96.81	96.13	96.77
2863	AMEX	VV	Mon, Jun 15, 2015	96.06	96.36	95.73	96.24
2862	AMEX	VV	Fri, Jun 12, 2015	96.95	97.08	96.56	96.67
2861	AMEX	VV	Thu, Jun 11, 2015	97.31	97.58	97.22	97.31
2860	AMEX	VV	Wed, Jun 10, 2015	96.37	97.26	96.36	97.08
2859	AMEX	VV	Tue, Jun 9, 2015	95.94	96.23	95.60	95.95
2858	AMEX	VV	Mon, Jun 8, 2015	96.51	96.56	95.94	95.97
2857	AMEX	VV	Fri, Jun 5, 2015	96.69	96.94	96.20	96.57
2856	AMEX	VV	Thu, Jun 4, 2015	97.11	97.45	96.56	96.72
2855	AMEX	VV	Wed, Jun 3, 2015	97.60	97.84	97.30	97.51
2854	AMEX	VV	Tue, Jun 2, 2015	97.16	97.62	96.79	97.27
2853	AMEX	VV	Mon, Jun 1, 2015	97.45	97.70	96.94	97.36
2852	AMEX	VV	Fri, May 29, 2015	97.67	97.67	97.03	97.16
2851	AMEX	VV	Thu, May 28, 2015	97.74	97.81	97.43	97.76
2850	AMEX	VV	Wed, May 27, 2015	97.25	97.98	97.09	97.85
2849	AMEX	VV	Tue, May 26, 2015	97.77	97.80	96.74	97.01
2848	AMEX	VV	Fri, May 22, 2015	98.06	98.24	97.96	98.01
2847	AMEX	VV	Thu, May 21, 2015	97.93	98.31	97.79	98.16
2846	AMEX	VV	Wed, May 20, 2015	98.12	98.32	97.76	97.93
2845	AMEX	VV	Tue, May 19, 2015	98.11	98.24	97.86	97.99
2844	AMEX	VV	Mon, May 18, 2015	97.66	98.16	97.62	98.06
2843	AMEX	VV	Fri, May 15, 2015	97.71	97.79	97.47	97.73
2842	AMEX	VV	Thu, May 14, 2015	97.11	97.65	97.01	97.62
2841	AMEX	VV	Wed, May 13, 2015	96.86	97.13	96.50	96.62
2840	AMEX	VV	Tue, May 12, 2015	96.39	96.86	96.00	96.61
2839	AMEX	VV	Mon, May 11, 2015	97.29	97.44	96.88	96.92
2838	AMEX	VV	Fri, May 8, 2015	96.97	97.46	96.97	97.36
2837	AMEX	VV	Thu, May 7, 2015	95.66	96.32	95.53	96.10
2836	AMEX	VV	Wed, May 6, 2015	96.48	96.54	95.16	95.72
2835	AMEX	VV	Tue, May 5, 2015	97.04	97.26	96.02	96.07
2834	AMEX	VV	Mon, May 4, 2015	97.14	97.52	97.13	97.22
2833	AMEX	VV	Fri, May 1, 2015	96.31	96.93	96.30	96.92
2832	AMEX	VV	Thu, Apr 30, 2015	96.64	96.81	95.57	95.90
2831	AMEX	VV	Wed, Apr 29, 2015	96.85	97.21	96.47	96.87
2830	AMEX	VV	Tue, Apr 28, 2015	97.09	97.33	96.44	97.27
2829	AMEX	VV	Mon, Apr 27, 2015	97.74	97.84	96.97	97.05
2828	AMEX	VV	Fri, Apr 24, 2015	97.55	97.60	97.26	97.46
2827	AMEX	VV	Thu, Apr 23, 2015	96.84	97.57	96.83	97.30
2826	AMEX	VV	Wed, Apr 22, 2015	96.74	97.14	96.28	97.06
2825	AMEX	VV	Tue, Apr 21, 2015	97.06	97.10	96.44	96.56
2824	AMEX	VV	Mon, Apr 20, 2015	96.33	96.85	96.27	96.65
2823	AMEX	VV	Fri, Apr 17, 2015	96.30	96.39	95.39	95.82
2822	AMEX	VV	Thu, Apr 16, 2015	96.83	97.18	96.67	96.92
2821	AMEX	VV	Wed, Apr 15, 2015	96.79	97.20	96.79	96.97
2820	AMEX	VV	Tue, Apr 14, 2015	96.24	96.57	95.90	96.49
2819	AMEX	VV	Mon, Apr 13, 2015	96.85	97.02	96.34	96.37
2818	AMEX	VV	Fri, Apr 10, 2015	96.48	96.79	96.34	96.76
2817	AMEX	VV	Thu, Apr 9, 2015	95.84	96.36	95.54	96.28
2816	AMEX	VV	Wed, Apr 8, 2015	95.66	96.03	95.45	95.87
2815	AMEX	VV	Tue, Apr 7, 2015	95.83	96.16	95.54	95.55
2814	AMEX	VV	Mon, Apr 6, 2015	94.73	96.03	94.60	95.77
2813	AMEX	VV	Thu, Apr 2, 2015	94.62	95.34	94.62	95.20
2812	AMEX	VV	Wed, Apr 1, 2015	95.11	95.11	94.26	94.77
2811	AMEX	VV	Tue, Mar 31, 2015	95.57	97.24	95.10	95.20
2810	AMEX	VV	Mon, Mar 30, 2015	95.43	96.10	95.42	95.95
2809	AMEX	VV	Fri, Mar 27, 2015	94.57	94.89	94.43	94.81
2808	AMEX	VV	Thu, Mar 26, 2015	94.38	95.00	94.05	94.51
2807	AMEX	VV	Wed, Mar 25, 2015	96.21	96.41	94.76	94.79
2806	AMEX	VV	Tue, Mar 24, 2015	97.16	97.30	96.58	96.58
2805	AMEX	VV	Mon, Mar 23, 2015	97.30	97.63	97.19	97.19
2804	AMEX	VV	Fri, Mar 20, 2015	97.02	97.62	97.02	97.40
2803	AMEX	VV	Thu, Mar 19, 2015	96.59	96.83	96.31	96.52
2802	AMEX	VV	Wed, Mar 18, 2015	95.53	97.29	95.20	96.95
2801	AMEX	VV	Tue, Mar 17, 2015	95.68	95.96	95.34	95.75
2800	AMEX	VV	Mon, Mar 16, 2015	95.15	96.06	95.15	96.01
2799	AMEX	VV	Fri, Mar 13, 2015	95.21	95.26	94.25	94.81
2798	AMEX	VV	Thu, Mar 12, 2015	94.41	95.38	94.41	95.36
2797	AMEX	VV	Wed, Mar 11, 2015	94.60	94.60	94.12	94.17
2796	AMEX	VV	Tue, Mar 10, 2015	95.14	95.22	94.31	94.34
2795	AMEX	VV	Mon, Mar 9, 2015	95.50	96.05	95.50	95.91
2794	AMEX	VV	Fri, Mar 6, 2015	96.54	96.61	95.33	95.49
2793	AMEX	VV	Thu, Mar 5, 2015	96.94	97.00	96.60	96.89
2792	AMEX	VV	Wed, Mar 4, 2015	96.88	96.90	96.23	96.71
2791	AMEX	VV	Tue, Mar 3, 2015	97.31	97.48	96.71	97.15
2790	AMEX	VV	Mon, Mar 2, 2015	96.99	97.55	96.93	97.51
2789	AMEX	VV	Fri, Feb 27, 2015	97.24	97.32	96.88	96.92
2788	AMEX	VV	Thu, Feb 26, 2015	97.32	97.40	96.95	97.24
2787	AMEX	VV	Wed, Feb 25, 2015	97.36	97.66	97.21	97.38
2786	AMEX	VV	Tue, Feb 24, 2015	97.24	97.55	97.02	97.44
2785	AMEX	VV	Mon, Feb 23, 2015	97.11	97.17	96.88	97.15
2784	AMEX	VV	Fri, Feb 20, 2015	96.45	97.23	96.11	97.21
2783	AMEX	VV	Thu, Feb 19, 2015	96.41	96.79	96.23	96.63
2782	AMEX	VV	Wed, Feb 18, 2015	96.55	96.71	96.34	96.69
2781	AMEX	VV	Tue, Feb 17, 2015	96.42	96.74	96.21	96.63
2780	AMEX	VV	Fri, Feb 13, 2015	96.16	96.51	96.03	96.51
2779	AMEX	VV	Thu, Feb 12, 2015	95.68	96.11	95.54	96.07
2778	AMEX	VV	Wed, Feb 11, 2015	95.05	95.39	94.71	95.15
2777	AMEX	VV	Tue, Feb 10, 2015	94.66	95.23	94.25	95.15
2776	AMEX	VV	Mon, Feb 9, 2015	94.27	94.57	93.94	94.14
2775	AMEX	VV	Fri, Feb 6, 2015	95.01	95.30	94.29	94.56
2774	AMEX	VV	Thu, Feb 5, 2015	94.13	94.85	94.13	94.78
2773	AMEX	VV	Wed, Feb 4, 2015	93.75	94.41	93.61	93.79
2772	AMEX	VV	Tue, Feb 3, 2015	93.34	94.19	93.15	94.16
2771	AMEX	VV	Mon, Feb 2, 2015	92.02	92.83	91.00	92.80
2770	AMEX	VV	Fri, Jan 30, 2015	92.35	92.95	91.60	91.60
2769	AMEX	VV	Thu, Jan 29, 2015	92.25	93.02	91.42	92.86
2768	AMEX	VV	Wed, Jan 28, 2015	93.95	93.99	91.98	92.05
2767	AMEX	VV	Tue, Jan 27, 2015	93.37	93.89	92.82	93.30
2766	AMEX	VV	Mon, Jan 26, 2015	94.15	94.51	93.75	94.49
2765	AMEX	VV	Fri, Jan 23, 2015	94.54	94.69	94.15	94.17
2764	AMEX	VV	Thu, Jan 22, 2015	93.86	94.76	93.00	94.69
2763	AMEX	VV	Wed, Jan 21, 2015	92.54	93.48	92.30	93.31
2762	AMEX	VV	Tue, Jan 20, 2015	92.97	93.10	91.97	92.80
2761	AMEX	VV	Fri, Jan 16, 2015	91.26	92.69	91.24	92.58
2760	AMEX	VV	Thu, Jan 15, 2015	92.58	92.69	91.37	91.44
2759	AMEX	VV	Wed, Jan 14, 2015	91.71	92.34	91.23	92.29
2758	AMEX	VV	Tue, Jan 13, 2015	93.72	94.35	92.21	92.84
2757	AMEX	VV	Mon, Jan 12, 2015	93.94	93.94	92.73	93.05
2756	AMEX	VV	Fri, Jan 9, 2015	94.73	94.73	93.49	93.79
2755	AMEX	VV	Thu, Jan 8, 2015	93.66	94.64	93.66	94.58
2754	AMEX	VV	Wed, Jan 7, 2015	92.51	93.06	92.32	92.83
2753	AMEX	VV	Tue, Jan 6, 2015	92.85	93.07	91.34	91.79
2752	AMEX	VV	Mon, Jan 5, 2015	93.74	93.97	92.48	92.69
2751	AMEX	VV	Fri, Jan 2, 2015	94.80	95.01	93.79	94.31
2750	AMEX	VV	Wed, Dec 31, 2014	95.43	95.56	94.35	94.39
2749	AMEX	VV	Tue, Dec 30, 2014	95.49	95.66	95.29	95.32
2748	AMEX	VV	Mon, Dec 29, 2014	95.63	95.93	95.60	95.77
2747	AMEX	VV	Fri, Dec 26, 2014	95.62	95.88	95.61	95.70
2746	AMEX	VV	Wed, Dec 24, 2014	95.45	95.62	95.37	95.37
2745	AMEX	VV	Tue, Dec 23, 2014	95.51	95.57	95.24	95.40
2744	AMEX	VV	Mon, Dec 22, 2014	94.93	95.22	94.78	95.22
2743	AMEX	VV	Fri, Dec 19, 2014	95.24	95.62	94.88	95.31
2742	AMEX	VV	Thu, Dec 18, 2014	94.01	94.85	93.62	94.85
2741	AMEX	VV	Wed, Dec 17, 2014	91.09	92.80	91.01	92.63
2740	AMEX	VV	Tue, Dec 16, 2014	91.07	92.78	90.81	90.81
2739	AMEX	VV	Mon, Dec 15, 2014	92.69	92.88	91.20	91.53
2738	AMEX	VV	Fri, Dec 12, 2014	92.99	93.43	92.17	92.20
2737	AMEX	VV	Thu, Dec 11, 2014	93.57	94.57	93.47	93.64
2736	AMEX	VV	Wed, Dec 10, 2014	94.43	94.48	93.12	93.23
2735	AMEX	VV	Tue, Dec 9, 2014	93.73	94.77	93.63	94.72
2734	AMEX	VV	Mon, Dec 8, 2014	95.22	95.50	94.49	94.80
2733	AMEX	VV	Fri, Dec 5, 2014	95.36	95.65	95.24	95.44
2732	AMEX	VV	Thu, Dec 4, 2014	95.27	95.54	94.88	95.32
2731	AMEX	VV	Wed, Dec 3, 2014	95.11	95.49	95.03	95.44
2730	AMEX	VV	Tue, Dec 2, 2014	94.39	95.11	94.39	94.94
2729	AMEX	VV	Mon, Dec 1, 2014	94.73	94.79	94.23	94.45
2728	AMEX	VV	Fri, Nov 28, 2014	95.31	95.42	95.02	95.14
2727	AMEX	VV	Wed, Nov 26, 2014	95.17	95.38	95.06	95.36
2726	AMEX	VV	Tue, Nov 25, 2014	95.31	95.39	94.95	95.11
2725	AMEX	VV	Mon, Nov 24, 2014	95.05	95.19	95.00	95.17
2724	AMEX	VV	Fri, Nov 21, 2014	95.33	95.33	94.58	94.86
2723	AMEX	VV	Thu, Nov 20, 2014	93.80	94.41	93.80	94.34
2722	AMEX	VV	Wed, Nov 19, 2014	94.23	94.32	93.78	94.19
2721	AMEX	VV	Tue, Nov 18, 2014	93.78	94.50	93.78	94.35
2720	AMEX	VV	Mon, Nov 17, 2014	93.53	93.87	93.48	93.78
2719	AMEX	VV	Fri, Nov 14, 2014	93.73	93.85	93.51	93.73
2718	AMEX	VV	Thu, Nov 13, 2014	93.77	94.00	93.77	93.94
2717	AMEX	VV	Wed, Nov 12, 2014	93.38	93.73	93.35	93.65
2716	AMEX	VV	Tue, Nov 11, 2014	93.68	93.75	93.49	93.67
2715	AMEX	VV	Mon, Nov 10, 2014	93.29	93.63	93.23	93.60
2714	AMEX	VV	Fri, Nov 7, 2014	93.21	93.40	93.01	93.30
2713	AMEX	VV	Thu, Nov 6, 2014	92.84	93.27	92.57	93.24
2712	AMEX	VV	Wed, Nov 5, 2014	93.00	93.00	92.46	92.84
2711	AMEX	VV	Tue, Nov 4, 2014	92.36	92.54	91.85	92.32
2710	AMEX	VV	Mon, Nov 3, 2014	92.76	92.95	92.45	92.62
2709	AMEX	VV	Fri, Oct 31, 2014	92.74	92.74	92.20	92.59
2708	AMEX	VV	Thu, Oct 30, 2014	90.74	91.73	90.64	91.57
2707	AMEX	VV	Wed, Oct 29, 2014	91.24	91.41	90.36	90.96
2706	AMEX	VV	Tue, Oct 28, 2014	90.36	91.10	90.34	91.10
2705	AMEX	VV	Mon, Oct 27, 2014	89.91	90.18	89.59	90.03
2704	AMEX	VV	Fri, Oct 24, 2014	89.73	90.23	89.37	90.19
2703	AMEX	VV	Thu, Oct 23, 2014	89.35	90.06	89.21	89.53
2702	AMEX	VV	Wed, Oct 22, 2014	89.27	89.49	88.45	88.48
2701	AMEX	VV	Tue, Oct 21, 2014	87.95	89.19	87.94	89.11
2700	AMEX	VV	Mon, Oct 20, 2014	86.41	87.41	86.31	87.39
2699	AMEX	VV	Fri, Oct 17, 2014	86.50	87.13	86.18	86.58
2698	AMEX	VV	Thu, Oct 16, 2014	84.01	86.08	84.01	85.52
2697	AMEX	VV	Wed, Oct 15, 2014	84.90	85.72	83.42	85.44
2696	AMEX	VV	Tue, Oct 14, 2014	86.32	87.03	85.77	86.05
2695	AMEX	VV	Mon, Oct 13, 2014	87.30	87.61	85.84	85.91
2694	AMEX	VV	Fri, Oct 10, 2014	88.35	88.76	87.37	87.38
2693	AMEX	VV	Thu, Oct 9, 2014	90.09	90.17	88.37	88.42
2692	AMEX	VV	Wed, Oct 8, 2014	88.75	90.33	88.29	90.23
2691	AMEX	VV	Tue, Oct 7, 2014	89.73	89.85	88.77	88.77
2690	AMEX	VV	Mon, Oct 6, 2014	90.64	90.74	89.83	90.12
2689	AMEX	VV	Fri, Oct 3, 2014	89.70	90.37	89.57	90.25
2688	AMEX	VV	Thu, Oct 2, 2014	89.16	89.52	88.28	89.24
2687	AMEX	VV	Wed, Oct 1, 2014	90.34	90.34	89.04	89.23
2686	AMEX	VV	Tue, Sep 30, 2014	90.84	91.01	90.28	90.46
2685	AMEX	VV	Mon, Sep 29, 2014	90.17	90.86	90.00	90.73
2684	AMEX	VV	Fri, Sep 26, 2014	90.30	91.08	90.21	90.93
2683	AMEX	VV	Thu, Sep 25, 2014	91.39	91.47	90.18	90.18
2682	AMEX	VV	Wed, Sep 24, 2014	90.93	91.67	90.70	91.61
2681	AMEX	VV	Tue, Sep 23, 2014	91.51	91.91	91.33	91.33
2680	AMEX	VV	Mon, Sep 22, 2014	92.42	92.54	91.69	91.86
2679	AMEX	VV	Fri, Sep 19, 2014	92.98	93.19	92.48	92.63
2678	AMEX	VV	Thu, Sep 18, 2014	92.55	92.74	92.43	92.68
2677	AMEX	VV	Wed, Sep 17, 2014	92.28	92.66	91.85	92.25
2676	AMEX	VV	Tue, Sep 16, 2014	91.21	92.26	91.21	92.14
2675	AMEX	VV	Mon, Sep 15, 2014	91.60	91.63	91.21	91.45
2674	AMEX	VV	Fri, Sep 12, 2014	92.08	92.08	91.33	91.58
2673	AMEX	VV	Thu, Sep 11, 2014	91.65	92.13	91.60	92.13
2672	AMEX	VV	Wed, Sep 10, 2014	91.74	92.06	91.42	92.03
2671	AMEX	VV	Tue, Sep 9, 2014	92.16	92.21	91.50	91.68
2670	AMEX	VV	Mon, Sep 8, 2014	92.48	92.58	92.01	92.30
2669	AMEX	VV	Fri, Sep 5, 2014	91.97	92.51	91.70	92.51
2668	AMEX	VV	Thu, Sep 4, 2014	92.39	92.69	91.84	92.04
2667	AMEX	VV	Wed, Sep 3, 2014	92.70	92.70	92.10	92.25
2666	AMEX	VV	Tue, Sep 2, 2014	92.46	92.46	91.95	92.30
2665	AMEX	VV	Fri, Aug 29, 2014	92.16	92.32	91.92	92.29
2664	AMEX	VV	Thu, Aug 28, 2014	91.80	92.08	91.72	92.04
2663	AMEX	VV	Wed, Aug 27, 2014	92.18	92.21	91.98	92.11
2662	AMEX	VV	Tue, Aug 26, 2014	92.10	92.34	92.10	92.14
2661	AMEX	VV	Mon, Aug 25, 2014	92.02	92.20	91.93	92.05
2660	AMEX	VV	Fri, Aug 22, 2014	91.64	91.77	91.38	91.58
2659	AMEX	VV	Thu, Aug 21, 2014	91.48	91.80	91.48	91.73
2658	AMEX	VV	Wed, Aug 20, 2014	91.08	91.54	91.07	91.44
2657	AMEX	VV	Tue, Aug 19, 2014	91.00	91.28	90.90	91.23
2656	AMEX	VV	Mon, Aug 18, 2014	90.46	90.77	90.46	90.76
2655	AMEX	VV	Fri, Aug 15, 2014	90.36	90.39	89.39	90.00
2654	AMEX	VV	Thu, Aug 14, 2014	89.72	89.99	89.67	89.99
2653	AMEX	VV	Wed, Aug 13, 2014	89.24	89.67	89.16	89.59
2652	AMEX	VV	Tue, Aug 12, 2014	89.05	89.23	88.67	88.92
2651	AMEX	VV	Mon, Aug 11, 2014	89.15	89.46	89.04	89.07
2650	AMEX	VV	Fri, Aug 8, 2014	87.96	88.84	87.81	88.82
2649	AMEX	VV	Thu, Aug 7, 2014	88.71	88.71	87.61	87.83
2648	AMEX	VV	Wed, Aug 6, 2014	87.83	88.64	87.78	88.28
2647	AMEX	VV	Tue, Aug 5, 2014	88.77	88.98	87.95	88.24
2646	AMEX	VV	Mon, Aug 4, 2014	88.63	89.29	88.29	89.15
2645	AMEX	VV	Fri, Aug 1, 2014	88.32	89.03	88.08	88.47
2644	AMEX	VV	Thu, Jul 31, 2014	89.87	89.93	88.75	88.76
2643	AMEX	VV	Wed, Jul 30, 2014	90.81	90.95	90.17	90.53
2642	AMEX	VV	Tue, Jul 29, 2014	91.00	91.14	90.49	90.50
2641	AMEX	VV	Mon, Jul 28, 2014	90.81	90.99	90.33	90.86
2640	AMEX	VV	Fri, Jul 25, 2014	91.00	91.07	90.67	90.85
2639	AMEX	VV	Thu, Jul 24, 2014	91.38	91.43	91.20	91.28
2638	AMEX	VV	Wed, Jul 23, 2014	91.24	91.31	91.03	91.26
2637	AMEX	VV	Tue, Jul 22, 2014	90.88	91.19	90.88	91.04
2636	AMEX	VV	Mon, Jul 21, 2014	90.51	90.68	90.22	90.58
2635	AMEX	VV	Fri, Jul 18, 2014	90.15	90.87	90.12	90.74
2634	AMEX	VV	Thu, Jul 17, 2014	90.64	90.94	89.74	89.87
2633	AMEX	VV	Wed, Jul 16, 2014	91.01	91.03	90.64	90.91
2632	AMEX	VV	Tue, Jul 15, 2014	90.83	90.97	90.17	90.55
2631	AMEX	VV	Mon, Jul 14, 2014	90.75	90.89	90.69	90.74
2630	AMEX	VV	Fri, Jul 11, 2014	90.17	90.32	89.96	90.30
2629	AMEX	VV	Thu, Jul 10, 2014	89.67	90.39	89.56	90.16
2628	AMEX	VV	Wed, Jul 9, 2014	90.33	90.60	90.17	90.52
2627	AMEX	VV	Tue, Jul 8, 2014	90.58	90.60	89.89	90.14
2626	AMEX	VV	Mon, Jul 7, 2014	90.99	90.99	90.61	90.73
2625	AMEX	VV	Thu, Jul 3, 2014	90.96	91.14	90.86	91.12
2624	AMEX	VV	Wed, Jul 2, 2014	90.64	90.80	90.58	90.69
2623	AMEX	VV	Tue, Jul 1, 2014	90.21	90.87	90.21	90.64
2622	AMEX	VV	Mon, Jun 30, 2014	89.98	90.17	89.92	90.01
2621	AMEX	VV	Fri, Jun 27, 2014	89.63	90.03	89.62	90.01
2620	AMEX	VV	Thu, Jun 26, 2014	89.93	89.93	89.25	89.84
2619	AMEX	VV	Wed, Jun 25, 2014	89.25	89.96	89.24	89.88
2618	AMEX	VV	Tue, Jun 24, 2014	89.89	90.33	89.39	89.48
2617	AMEX	VV	Mon, Jun 23, 2014	90.45	90.52	90.26	90.45
2616	AMEX	VV	Fri, Jun 20, 2014	90.54	90.54	90.36	90.47
2615	AMEX	VV	Thu, Jun 19, 2014	90.29	90.33	89.96	90.28
2614	AMEX	VV	Wed, Jun 18, 2014	89.58	90.21	89.39	90.19
2613	AMEX	VV	Tue, Jun 17, 2014	89.18	89.57	89.04	89.49
2612	AMEX	VV	Mon, Jun 16, 2014	89.09	89.43	88.98	89.28
2611	AMEX	VV	Fri, Jun 13, 2014	89.03	89.25	88.79	89.16
2610	AMEX	VV	Thu, Jun 12, 2014	89.39	89.49	88.72	88.90
2609	AMEX	VV	Wed, Jun 11, 2014	89.49	89.64	89.36	89.50
2608	AMEX	VV	Tue, Jun 10, 2014	89.64	89.83	89.59	89.80
2607	AMEX	VV	Mon, Jun 9, 2014	89.80	90.08	89.69	89.83
2606	AMEX	VV	Fri, Jun 6, 2014	89.48	89.77	89.48	89.75
2605	AMEX	VV	Thu, Jun 5, 2014	89.00	89.43	88.57	89.32
2604	AMEX	VV	Wed, Jun 4, 2014	88.40	88.81	88.32	88.76
2603	AMEX	VV	Tue, Jun 3, 2014	88.44	88.62	88.28	88.58
2602	AMEX	VV	Mon, Jun 2, 2014	88.64	88.64	88.16	88.60
2601	AMEX	VV	Fri, May 30, 2014	88.33	88.53	88.21	88.50
2600	AMEX	VV	Thu, May 29, 2014	88.05	88.37	87.89	88.37
2599	AMEX	VV	Wed, May 28, 2014	88.00	88.10	87.77	87.93
2598	AMEX	VV	Tue, May 27, 2014	87.79	88.00	87.73	87.99
2597	AMEX	VV	Fri, May 23, 2014	87.16	87.49	87.13	87.47
2596	AMEX	VV	Thu, May 22, 2014	86.90	87.26	86.76	87.09
2595	AMEX	VV	Wed, May 21, 2014	86.39	86.85	86.39	86.85
2594	AMEX	VV	Tue, May 20, 2014	86.66	86.66	85.91	86.14
2593	AMEX	VV	Mon, May 19, 2014	86.18	86.74	86.11	86.70
2592	AMEX	VV	Fri, May 16, 2014	86.08	86.35	85.74	86.35
2591	AMEX	VV	Thu, May 15, 2014	86.64	86.64	85.62	86.01
2590	AMEX	VV	Wed, May 14, 2014	87.20	87.23	86.70	86.82
2589	AMEX	VV	Tue, May 13, 2014	87.16	87.46	87.15	87.20
2588	AMEX	VV	Mon, May 12, 2014	86.68	87.19	86.68	87.17
2587	AMEX	VV	Fri, May 9, 2014	86.17	86.31	85.78	86.29
2586	AMEX	VV	Thu, May 8, 2014	86.19	86.82	85.90	86.13
2585	AMEX	VV	Wed, May 7, 2014	86.10	86.31	85.45	86.30
2584	AMEX	VV	Tue, May 6, 2014	86.40	86.44	85.79	85.79
2583	AMEX	VV	Mon, May 5, 2014	85.95	86.60	85.73	86.59
2582	AMEX	VV	Fri, May 2, 2014	86.62	86.84	86.27	86.43
2581	AMEX	VV	Thu, May 1, 2014	86.52	86.72	86.24	86.49
2580	AMEX	VV	Wed, Apr 30, 2014	86.14	86.51	85.92	86.46
2579	AMEX	VV	Tue, Apr 29, 2014	85.97	86.29	85.84	86.18
2578	AMEX	VV	Mon, Apr 28, 2014	85.84	86.13	84.85	85.70
2577	AMEX	VV	Fri, Apr 25, 2014	86.04	86.04	85.37	85.55
2576	AMEX	VV	Thu, Apr 24, 2014	86.59	86.79	85.88	86.24
2575	AMEX	VV	Wed, Apr 23, 2014	86.30	86.35	86.09	86.14
2574	AMEX	VV	Tue, Apr 22, 2014	86.01	86.58	86.01	86.34
2573	AMEX	VV	Mon, Apr 21, 2014	85.66	85.93	85.55	85.92
2572	AMEX	VV	Thu, Apr 17, 2014	85.33	85.82	85.25	85.60
2571	AMEX	VV	Wed, Apr 16, 2014	85.34	85.47	84.81	85.47
2570	AMEX	VV	Tue, Apr 15, 2014	84.15	84.59	83.30	84.58
2569	AMEX	VV	Mon, Apr 14, 2014	84.03	84.18	83.32	84.01
2568	AMEX	VV	Fri, Apr 11, 2014	83.71	84.21	83.29	83.36
2567	AMEX	VV	Thu, Apr 10, 2014	85.98	86.00	84.07	84.16
2566	AMEX	VV	Wed, Apr 9, 2014	85.29	86.00	85.08	85.99
2565	AMEX	VV	Tue, Apr 8, 2014	84.65	85.15	84.36	85.02
2564	AMEX	VV	Mon, Apr 7, 2014	85.47	85.57	84.48	84.68
2563	AMEX	VV	Fri, Apr 4, 2014	87.25	87.25	85.51	85.66
2562	AMEX	VV	Thu, Apr 3, 2014	87.00	87.01	86.46	86.73
2561	AMEX	VV	Wed, Apr 2, 2014	86.75	86.99	86.60	86.90
2560	AMEX	VV	Tue, Apr 1, 2014	86.22	86.64	86.22	86.64
2559	AMEX	VV	Mon, Mar 31, 2014	85.86	86.12	85.76	86.02
2558	AMEX	VV	Fri, Mar 28, 2014	85.05	85.70	85.05	85.27
2557	AMEX	VV	Thu, Mar 27, 2014	84.91	85.21	84.56	84.90
2556	AMEX	VV	Wed, Mar 26, 2014	86.06	86.15	85.04	85.04
2555	AMEX	VV	Tue, Mar 25, 2014	85.76	85.98	85.21	85.69
2554	AMEX	VV	Mon, Mar 24, 2014	86.38	86.47	85.32	85.69
2553	AMEX	VV	Fri, Mar 21, 2014	86.81	86.95	86.00	86.11
2552	AMEX	VV	Thu, Mar 20, 2014	85.78	86.46	85.59	86.41
2551	AMEX	VV	Wed, Mar 19, 2014	86.44	86.51	85.43	85.89
2550	AMEX	VV	Tue, Mar 18, 2014	85.87	86.50	85.87	86.44
2549	AMEX	VV	Mon, Mar 17, 2014	85.50	85.98	85.50	85.75
2548	AMEX	VV	Fri, Mar 14, 2014	85.07	85.52	84.94	85.00
2547	AMEX	VV	Thu, Mar 13, 2014	86.49	86.51	85.03	85.21
2546	AMEX	VV	Wed, Mar 12, 2014	85.80	86.22	85.57	86.21
2545	AMEX	VV	Tue, Mar 11, 2014	86.77	86.87	85.98	86.18
2544	AMEX	VV	Mon, Mar 10, 2014	86.59	86.65	86.15	86.62
2543	AMEX	VV	Fri, Mar 7, 2014	87.04	87.04	86.33	86.68
2542	AMEX	VV	Thu, Mar 6, 2014	86.73	86.88	86.54	86.65
2541	AMEX	VV	Wed, Mar 5, 2014	86.54	86.60	86.35	86.48
2540	AMEX	VV	Tue, Mar 4, 2014	86.04	86.57	86.04	86.47
2539	AMEX	VV	Mon, Mar 3, 2014	85.00	85.38	84.65	85.19
2538	AMEX	VV	Fri, Feb 28, 2014	85.66	86.21	85.25	85.79
2537	AMEX	VV	Thu, Feb 27, 2014	85.03	85.61	85.00	85.57
2536	AMEX	VV	Wed, Feb 26, 2014	85.26	85.52	84.96	85.18
2535	AMEX	VV	Tue, Feb 25, 2014	85.32	85.49	84.93	85.11
2534	AMEX	VV	Mon, Feb 24, 2014	84.84	85.75	84.84	85.26
2533	AMEX	VV	Fri, Feb 21, 2014	84.99	85.14	84.67	84.71
2532	AMEX	VV	Thu, Feb 20, 2014	84.35	84.97	84.11	84.84
2531	AMEX	VV	Wed, Feb 19, 2014	84.61	85.13	84.21	84.28
2530	AMEX	VV	Tue, Feb 18, 2014	84.80	84.94	84.59	84.83
2529	AMEX	VV	Fri, Feb 14, 2014	84.29	84.83	84.10	84.69
2528	AMEX	VV	Thu, Feb 13, 2014	83.28	84.32	83.11	84.30
2527	AMEX	VV	Wed, Feb 12, 2014	83.89	84.09	83.63	83.76
2526	AMEX	VV	Tue, Feb 11, 2014	82.84	83.89	82.79	83.69
2525	AMEX	VV	Mon, Feb 10, 2014	82.79	82.83	82.46	82.83
2524	AMEX	VV	Fri, Feb 7, 2014	82.10	82.73	81.79	82.67
2523	AMEX	VV	Thu, Feb 6, 2014	80.82	81.63	80.82	81.60
2522	AMEX	VV	Wed, Feb 5, 2014	80.40	80.75	79.87	80.58
2521	AMEX	VV	Tue, Feb 4, 2014	80.50	80.86	80.21	80.72
2520	AMEX	VV	Mon, Feb 3, 2014	81.96	82.04	79.98	80.06
2519	AMEX	VV	Fri, Jan 31, 2014	81.51	82.47	81.42	81.98
2518	AMEX	VV	Thu, Jan 30, 2014	82.17	82.69	82.06	82.49
2517	AMEX	VV	Wed, Jan 29, 2014	81.74	82.11	81.38	81.56
2516	AMEX	VV	Tue, Jan 28, 2014	81.97	82.43	81.91	82.36
2515	AMEX	VV	Mon, Jan 27, 2014	82.40	82.52	81.43	81.86
2514	AMEX	VV	Fri, Jan 24, 2014	83.60	83.60	82.27	82.27
2513	AMEX	VV	Thu, Jan 23, 2014	84.40	84.40	83.62	84.05
2512	AMEX	VV	Wed, Jan 22, 2014	84.85	84.87	84.56	84.81
2511	AMEX	VV	Tue, Jan 21, 2014	85.00	85.00	84.18	84.69
2510	AMEX	VV	Fri, Jan 17, 2014	84.65	84.80	84.29	84.44
2509	AMEX	VV	Thu, Jan 16, 2014	84.78	84.82	84.50	84.82
2508	AMEX	VV	Wed, Jan 15, 2014	84.63	84.98	84.61	84.87
2507	AMEX	VV	Tue, Jan 14, 2014	83.75	84.47	83.61	84.43
2506	AMEX	VV	Mon, Jan 13, 2014	84.36	84.61	83.33	83.50
2505	AMEX	VV	Fri, Jan 10, 2014	84.47	84.63	84.11	84.55
2504	AMEX	VV	Thu, Jan 9, 2014	84.61	84.62	84.01	84.38
2503	AMEX	VV	Wed, Jan 8, 2014	84.34	84.43	84.04	84.32
2502	AMEX	VV	Tue, Jan 7, 2014	84.11	84.44	84.11	84.36
2501	AMEX	VV	Mon, Jan 6, 2014	84.30	84.36	83.64	83.77
2500	AMEX	VV	Fri, Jan 3, 2014	84.17	84.29	83.89	83.99
2499	AMEX	VV	Thu, Jan 2, 2014	84.55	84.55	83.87	84.02
2498	AMEX	VV	Tue, Dec 31, 2013	84.55	84.83	84.52	84.80
2497	AMEX	VV	Mon, Dec 30, 2013	84.43	84.49	84.31	84.37
2496	AMEX	VV	Fri, Dec 27, 2013	84.48	84.58	84.38	84.45
2495	AMEX	VV	Thu, Dec 26, 2013	84.26	84.50	84.23	84.45
2494	AMEX	VV	Tue, Dec 24, 2013	83.80	84.08	83.80	84.07
2493	AMEX	VV	Mon, Dec 23, 2013	84.16	84.34	84.13	84.31
2492	AMEX	VV	Fri, Dec 20, 2013	83.36	84.01	83.36	83.85
2491	AMEX	VV	Thu, Dec 19, 2013	83.13	83.41	82.99	83.36
2490	AMEX	VV	Wed, Dec 18, 2013	82.10	83.50	81.42	83.50
2489	AMEX	VV	Tue, Dec 17, 2013	82.46	82.46	81.87	82.07
2488	AMEX	VV	Mon, Dec 16, 2013	82.25	82.58	82.19	82.32
2487	AMEX	VV	Fri, Dec 13, 2013	81.92	82.05	81.65	81.81
2486	AMEX	VV	Thu, Dec 12, 2013	81.87	82.09	81.61	81.77
2485	AMEX	VV	Wed, Dec 11, 2013	82.94	82.96	81.91	81.97
2484	AMEX	VV	Tue, Dec 10, 2013	83.05	83.23	82.92	82.97
2483	AMEX	VV	Mon, Dec 9, 2013	83.31	83.34	83.07	83.18
2482	AMEX	VV	Fri, Dec 6, 2013	82.88	83.09	82.71	82.99
2481	AMEX	VV	Thu, Dec 5, 2013	82.30	82.45	82.08	82.16
2480	AMEX	VV	Wed, Dec 4, 2013	82.13	82.78	81.82	82.49
2479	AMEX	VV	Tue, Dec 3, 2013	82.55	82.74	82.25	82.49
2478	AMEX	VV	Mon, Dec 2, 2013	83.04	83.22	82.71	82.71
2477	AMEX	VV	Fri, Nov 29, 2013	83.20	83.37	82.95	83.04
2476	AMEX	VV	Wed, Nov 27, 2013	82.99	83.11	82.86	83.07
2475	AMEX	VV	Tue, Nov 26, 2013	82.91	83.11	82.75	82.87
2474	AMEX	VV	Mon, Nov 25, 2013	83.08	83.08	82.72	82.85
2473	AMEX	VV	Fri, Nov 22, 2013	82.60	82.90	82.48	82.88
2472	AMEX	VV	Thu, Nov 21, 2013	82.03	82.56	82.03	82.50
2471	AMEX	VV	Wed, Nov 20, 2013	82.20	82.48	81.60	81.81
2470	AMEX	VV	Tue, Nov 19, 2013	82.25	82.47	81.96	82.09
2469	AMEX	VV	Mon, Nov 18, 2013	82.86	82.86	82.11	82.26
2468	AMEX	VV	Fri, Nov 15, 2013	82.38	82.66	82.33	82.66
2467	AMEX	VV	Thu, Nov 14, 2013	81.99	82.34	81.82	82.30
2466	AMEX	VV	Wed, Nov 13, 2013	80.86	81.89	80.86	81.89
2465	AMEX	VV	Tue, Nov 12, 2013	81.19	81.37	80.93	81.19
2464	AMEX	VV	Mon, Nov 11, 2013	81.30	81.44	81.19	81.32
2463	AMEX	VV	Fri, Nov 8, 2013	80.36	81.33	80.27	81.33
2462	AMEX	VV	Thu, Nov 7, 2013	81.53	81.54	80.21	80.25
2461	AMEX	VV	Wed, Nov 6, 2013	81.25	81.49	81.09	81.34
2460	AMEX	VV	Tue, Nov 5, 2013	80.99	81.19	80.71	80.95
2459	AMEX	VV	Mon, Nov 4, 2013	81.11	81.27	80.94	81.24
2458	AMEX	VV	Fri, Nov 1, 2013	80.92	81.14	80.53	80.96
2457	AMEX	VV	Thu, Oct 31, 2013	80.92	81.27	80.69	80.77
2456	AMEX	VV	Wed, Oct 30, 2013	81.59	81.59	80.78	81.00
2455	AMEX	VV	Tue, Oct 29, 2013	81.09	81.44	81.09	81.44
2454	AMEX	VV	Mon, Oct 28, 2013	80.96	81.11	80.77	80.97
2453	AMEX	VV	Fri, Oct 25, 2013	80.81	80.91	80.59	80.89
2452	AMEX	VV	Thu, Oct 24, 2013	80.48	80.67	80.32	80.57
2451	AMEX	VV	Wed, Oct 23, 2013	80.30	80.41	80.08	80.32
2450	AMEX	VV	Tue, Oct 22, 2013	80.43	80.92	80.37	80.73
2449	AMEX	VV	Mon, Oct 21, 2013	80.32	80.47	80.10	80.25
2448	AMEX	VV	Fri, Oct 18, 2013	80.00	80.33	79.87	80.26
2447	AMEX	VV	Thu, Oct 17, 2013	78.94	79.75	78.88	79.74
2446	AMEX	VV	Wed, Oct 16, 2013	78.53	79.20	78.53	79.16
2445	AMEX	VV	Tue, Oct 15, 2013	78.47	78.70	77.96	78.10
2444	AMEX	VV	Mon, Oct 14, 2013	77.80	78.68	77.77	78.64
2443	AMEX	VV	Fri, Oct 11, 2013	77.70	78.35	77.62	78.32
2442	AMEX	VV	Thu, Oct 10, 2013	76.97	77.82	76.97	77.81
2441	AMEX	VV	Wed, Oct 9, 2013	76.30	76.43	75.67	76.15
2440	AMEX	VV	Tue, Oct 8, 2013	77.02	77.13	76.10	76.13
2439	AMEX	VV	Mon, Oct 7, 2013	77.10	77.53	77.02	77.11
2438	AMEX	VV	Fri, Oct 4, 2013	77.09	77.81	77.09	77.75
2437	AMEX	VV	Thu, Oct 3, 2013	77.73	77.74	76.81	77.21
2436	AMEX	VV	Wed, Oct 2, 2013	77.43	77.91	77.32	77.89
2435	AMEX	VV	Tue, Oct 1, 2013	77.35	78.03	77.35	77.96
2434	AMEX	VV	Mon, Sep 30, 2013	77.08	77.57	76.97	77.34
2433	AMEX	VV	Fri, Sep 27, 2013	77.56	77.83	77.53	77.75
2432	AMEX	VV	Thu, Sep 26, 2013	77.85	78.30	77.79	78.08
2431	AMEX	VV	Wed, Sep 25, 2013	78.06	78.14	77.73	77.76
2430	AMEX	VV	Tue, Sep 24, 2013	77.93	78.41	77.82	77.97
2429	AMEX	VV	Mon, Sep 23, 2013	78.41	78.41	77.88	78.12
2428	AMEX	VV	Fri, Sep 20, 2013	79.54	79.57	78.82	78.82
2427	AMEX	VV	Thu, Sep 19, 2013	79.70	79.79	79.35	79.40
2426	AMEX	VV	Wed, Sep 18, 2013	78.48	79.66	78.38	79.55
2425	AMEX	VV	Tue, Sep 17, 2013	78.22	78.62	78.22	78.62
2424	AMEX	VV	Mon, Sep 16, 2013	78.62	78.62	78.13	78.22
2423	AMEX	VV	Fri, Sep 13, 2013	77.70	77.86	77.55	77.78
2422	AMEX	VV	Thu, Sep 12, 2013	77.90	77.91	77.55	77.59
2421	AMEX	VV	Wed, Sep 11, 2013	77.52	77.83	77.37	77.83
2420	AMEX	VV	Tue, Sep 10, 2013	77.51	77.61	77.29	77.61
2419	AMEX	VV	Mon, Sep 9, 2013	76.51	77.06	76.51	77.01
2418	AMEX	VV	Fri, Sep 6, 2013	76.50	76.67	75.70	76.27
2417	AMEX	VV	Thu, Sep 5, 2013	76.17	76.38	76.10	76.19
2416	AMEX	VV	Wed, Sep 4, 2013	75.42	76.20	75.35	76.11
2415	AMEX	VV	Tue, Sep 3, 2013	75.83	76.06	75.17	75.45
2414	AMEX	VV	Fri, Aug 30, 2013	75.52	75.57	74.94	75.13
2413	AMEX	VV	Thu, Aug 29, 2013	75.13	75.79	75.13	75.43
2412	AMEX	VV	Wed, Aug 28, 2013	74.97	75.51	74.85	75.24
2411	AMEX	VV	Tue, Aug 27, 2013	75.41	75.69	74.94	75.00
2410	AMEX	VV	Mon, Aug 26, 2013	76.62	76.81	76.18	76.24
2409	AMEX	VV	Fri, Aug 23, 2013	76.43	76.57	76.08	76.49
2408	AMEX	VV	Thu, Aug 22, 2013	75.65	76.29	75.65	76.19
2407	AMEX	VV	Wed, Aug 21, 2013	75.79	76.16	75.40	75.53
2406	AMEX	VV	Tue, Aug 20, 2013	75.65	76.23	75.65	75.98
2405	AMEX	VV	Mon, Aug 19, 2013	75.92	76.18	75.61	75.61
2404	AMEX	VV	Fri, Aug 16, 2013	76.17	76.41	75.92	76.06
2403	AMEX	VV	Thu, Aug 15, 2013	76.59	76.72	76.18	76.32
2402	AMEX	VV	Wed, Aug 14, 2013	77.77	77.87	77.37	77.41
2401	AMEX	VV	Tue, Aug 13, 2013	77.69	77.91	77.25	77.78
2400	AMEX	VV	Mon, Aug 12, 2013	77.37	77.69	77.30	77.61
2399	AMEX	VV	Fri, Aug 9, 2013	77.79	78.05	77.45	77.68
2398	AMEX	VV	Thu, Aug 8, 2013	77.94	78.10	77.51	77.92
2397	AMEX	VV	Wed, Aug 7, 2013	77.59	77.70	77.33	77.59
2396	AMEX	VV	Tue, Aug 6, 2013	78.18	78.23	77.71	77.86
2395	AMEX	VV	Mon, Aug 5, 2013	78.27	78.43	78.19	78.33
2394	AMEX	VV	Fri, Aug 2, 2013	78.16	78.43	78.02	78.43
2393	AMEX	VV	Thu, Aug 1, 2013	77.91	78.35	77.91	78.31
2392	AMEX	VV	Wed, Jul 31, 2013	77.47	77.88	77.26	77.34
2391	AMEX	VV	Tue, Jul 30, 2013	77.47	77.56	77.13	77.31
2390	AMEX	VV	Mon, Jul 29, 2013	77.27	77.48	77.05	77.22
2389	AMEX	VV	Fri, Jul 26, 2013	77.13	77.52	76.81	77.52
2388	AMEX	VV	Thu, Jul 25, 2013	77.17	77.48	76.99	77.46
2387	AMEX	VV	Wed, Jul 24, 2013	77.80	77.80	77.05	77.20
2386	AMEX	VV	Tue, Jul 23, 2013	77.80	77.80	77.42	77.51
2385	AMEX	VV	Mon, Jul 22, 2013	77.54	77.71	77.40	77.60
2384	AMEX	VV	Fri, Jul 19, 2013	77.18	77.47	77.09	77.47
2383	AMEX	VV	Thu, Jul 18, 2013	77.04	77.49	77.02	77.35
2382	AMEX	VV	Wed, Jul 17, 2013	76.94	77.10	76.80	76.90
2381	AMEX	VV	Tue, Jul 16, 2013	77.07	77.07	76.50	76.70
2380	AMEX	VV	Mon, Jul 15, 2013	76.94	77.10	76.80	77.01
2379	AMEX	VV	Fri, Jul 12, 2013	76.60	76.88	76.53	76.82
2378	AMEX	VV	Thu, Jul 11, 2013	76.50	76.74	76.26	76.68
2377	AMEX	VV	Wed, Jul 10, 2013	75.50	75.84	75.38	75.62
2376	AMEX	VV	Tue, Jul 9, 2013	75.43	75.68	75.20	75.57
2375	AMEX	VV	Mon, Jul 8, 2013	75.00	75.25	74.90	75.05
2374	AMEX	VV	Fri, Jul 5, 2013	74.39	74.64	73.85	74.64
2373	AMEX	VV	Wed, Jul 3, 2013	73.51	74.05	73.35	73.87
2372	AMEX	VV	Tue, Jul 2, 2013	73.80	74.29	73.49	73.75
2371	AMEX	VV	Mon, Jul 1, 2013	73.79	74.39	73.77	73.85
2370	AMEX	VV	Fri, Jun 28, 2013	73.56	73.88	73.18	73.41
2369	AMEX	VV	Thu, Jun 27, 2013	73.70	74.03	73.68	73.73
2368	AMEX	VV	Wed, Jun 26, 2013	73.13	73.41	72.86	73.25
2367	AMEX	VV	Tue, Jun 25, 2013	72.53	72.75	72.02	72.54
2366	AMEX	VV	Mon, Jun 24, 2013	71.96	72.44	71.22	71.83
2365	AMEX	VV	Fri, Jun 21, 2013	73.44	73.52	72.41	73.09
2364	AMEX	VV	Thu, Jun 20, 2013	74.08	74.11	72.70	72.87
2363	AMEX	VV	Wed, Jun 19, 2013	75.83	75.88	74.73	74.73
2362	AMEX	VV	Tue, Jun 18, 2013	75.30	75.91	75.19	75.79
2361	AMEX	VV	Mon, Jun 17, 2013	75.10	75.56	74.83	75.20
2360	AMEX	VV	Fri, Jun 14, 2013	75.04	75.29	74.54	74.64
2359	AMEX	VV	Thu, Jun 13, 2013	73.95	75.20	73.80	75.11
2358	AMEX	VV	Wed, Jun 12, 2013	75.04	75.10	73.89	73.96
2357	AMEX	VV	Tue, Jun 11, 2013	74.72	75.22	74.48	74.60
2356	AMEX	VV	Mon, Jun 10, 2013	75.62	75.62	75.19	75.33
2355	AMEX	VV	Fri, Jun 7, 2013	74.89	75.41	74.57	75.40
2354	AMEX	VV	Thu, Jun 6, 2013	73.68	74.42	73.28	74.39
2353	AMEX	VV	Wed, Jun 5, 2013	74.55	74.70	73.67	73.73
2352	AMEX	VV	Tue, Jun 4, 2013	75.22	75.46	74.44	74.77
2351	AMEX	VV	Mon, Jun 3, 2013	74.99	75.19	74.39	75.14
2350	AMEX	VV	Fri, May 31, 2013	75.67	76.03	74.78	74.78
2349	AMEX	VV	Thu, May 30, 2013	75.65	76.20	75.58	75.88
2348	AMEX	VV	Wed, May 29, 2013	75.74	75.81	75.18	75.57
2347	AMEX	VV	Tue, May 28, 2013	76.40	76.74	75.87	76.11
2346	AMEX	VV	Fri, May 24, 2013	75.30	75.63	75.03	75.60
2345	AMEX	VV	Thu, May 23, 2013	75.09	75.89	75.02	75.67
2344	AMEX	VV	Wed, May 22, 2013	76.59	77.35	75.60	75.86
2343	AMEX	VV	Tue, May 21, 2013	76.46	76.80	76.25	76.52
2342	AMEX	VV	Mon, May 20, 2013	76.39	76.72	76.29	76.43
2341	AMEX	VV	Fri, May 17, 2013	75.95	76.48	75.90	76.44
2340	AMEX	VV	Thu, May 16, 2013	75.93	76.17	75.63	75.72
2339	AMEX	VV	Wed, May 15, 2013	75.57	76.21	75.55	76.07
2338	AMEX	VV	Tue, May 14, 2013	74.92	75.73	74.92	75.67
2337	AMEX	VV	Mon, May 13, 2013	74.76	75.00	74.59	74.91
2336	AMEX	VV	Fri, May 10, 2013	74.67	74.89	74.46	74.89
2335	AMEX	VV	Thu, May 9, 2013	74.77	74.98	74.43	74.57
2334	AMEX	VV	Wed, May 8, 2013	74.43	74.85	74.38	74.85
2333	AMEX	VV	Tue, May 7, 2013	74.29	74.51	74.10	74.47
2332	AMEX	VV	Mon, May 6, 2013	74.00	74.21	73.95	74.12
2331	AMEX	VV	Fri, May 3, 2013	73.76	74.17	73.76	73.94
2330	AMEX	VV	Thu, May 2, 2013	72.67	73.27	72.63	73.22
2329	AMEX	VV	Wed, May 1, 2013	73.02	73.05	72.44	72.51
2328	AMEX	VV	Tue, Apr 30, 2013	73.00	73.20	72.69	73.17
2327	AMEX	VV	Mon, Apr 29, 2013	72.71	73.14	72.63	72.98
2326	AMEX	VV	Fri, Apr 26, 2013	72.56	72.66	72.29	72.51
2325	AMEX	VV	Thu, Apr 25, 2013	72.55	72.98	72.47	72.65
2324	AMEX	VV	Wed, Apr 24, 2013	72.26	72.52	72.20	72.34
2323	AMEX	VV	Tue, Apr 23, 2013	71.83	72.33	71.55	72.28
2322	AMEX	VV	Mon, Apr 22, 2013	71.39	71.70	70.91	71.54
2321	AMEX	VV	Fri, Apr 19, 2013	70.72	71.25	70.63	71.23
2320	AMEX	VV	Thu, Apr 18, 2013	71.17	71.17	70.32	70.56
2319	AMEX	VV	Wed, Apr 17, 2013	71.59	71.59	70.66	71.03
2318	AMEX	VV	Tue, Apr 16, 2013	71.61	72.10	71.39	72.04
2317	AMEX	VV	Mon, Apr 15, 2013	72.39	72.42	71.06	71.06
2316	AMEX	VV	Fri, Apr 12, 2013	72.63	72.81	72.33	72.73
2315	AMEX	VV	Thu, Apr 11, 2013	72.62	73.09	72.62	72.93
2314	AMEX	VV	Wed, Apr 10, 2013	71.99	72.72	71.98	72.64
2313	AMEX	VV	Tue, Apr 9, 2013	71.68	72.03	71.45	71.74
2312	AMEX	VV	Mon, Apr 8, 2013	71.06	71.54	70.89	71.54
2311	AMEX	VV	Fri, Apr 5, 2013	70.45	71.12	70.39	71.07
2310	AMEX	VV	Thu, Apr 4, 2013	71.16	71.48	71.01	71.38
2309	AMEX	VV	Wed, Apr 3, 2013	71.89	71.90	70.90	71.07
2308	AMEX	VV	Tue, Apr 2, 2013	71.70	72.01	71.62	71.78
2307	AMEX	VV	Mon, Apr 1, 2013	71.77	71.88	71.33	71.50
2306	AMEX	VV	Thu, Mar 28, 2013	71.54	71.86	71.47	71.74
2305	AMEX	VV	Wed, Mar 27, 2013	71.15	71.58	71.00	71.54
2304	AMEX	VV	Tue, Mar 26, 2013	71.23	71.55	71.23	71.54
2303	AMEX	VV	Mon, Mar 25, 2013	71.49	71.58	70.71	71.01
2302	AMEX	VV	Fri, Mar 22, 2013	70.91	71.25	70.91	71.25
2301	AMEX	VV	Thu, Mar 21, 2013	71.28	71.46	70.99	71.04
2300	AMEX	VV	Wed, Mar 20, 2013	71.51	71.76	71.46	71.62
2299	AMEX	VV	Tue, Mar 19, 2013	71.49	71.55	70.71	71.14
2298	AMEX	VV	Mon, Mar 18, 2013	71.01	71.59	70.98	71.30
2297	AMEX	VV	Fri, Mar 15, 2013	71.74	71.79	71.49	71.69
2296	AMEX	VV	Thu, Mar 14, 2013	71.57	71.83	71.57	71.82
2295	AMEX	VV	Wed, Mar 13, 2013	71.36	71.52	71.14	71.42
2294	AMEX	VV	Tue, Mar 12, 2013	71.39	71.50	71.10	71.30
2293	AMEX	VV	Mon, Mar 11, 2013	71.19	71.49	71.08	71.48
2292	AMEX	VV	Fri, Mar 8, 2013	71.18	71.30	70.88	71.22
2291	AMEX	VV	Thu, Mar 7, 2013	70.90	71.00	70.79	70.93
2290	AMEX	VV	Wed, Mar 6, 2013	70.94	70.94	70.61	70.77
2289	AMEX	VV	Tue, Mar 5, 2013	70.36	70.85	70.36	70.66
2288	AMEX	VV	Mon, Mar 4, 2013	69.55	70.03	69.41	70.03
2287	AMEX	VV	Fri, Mar 1, 2013	69.19	69.76	68.93	69.69
2286	AMEX	VV	Thu, Feb 28, 2013	69.58	70.00	69.38	69.54
2285	AMEX	VV	Wed, Feb 27, 2013	68.63	69.75	68.63	69.56
2284	AMEX	VV	Tue, Feb 26, 2013	68.61	68.76	68.10	68.68
2283	AMEX	VV	Mon, Feb 25, 2013	69.85	69.95	68.24	68.31
2282	AMEX	VV	Fri, Feb 22, 2013	69.18	69.53	69.05	69.52
2281	AMEX	VV	Thu, Feb 21, 2013	69.13	69.13	68.64	68.88
2280	AMEX	VV	Wed, Feb 20, 2013	70.17	70.17	69.29	69.31
2279	AMEX	VV	Tue, Feb 19, 2013	69.83	70.22	69.78	70.20
2278	AMEX	VV	Fri, Feb 15, 2013	69.88	69.92	69.44	69.69
2277	AMEX	VV	Thu, Feb 14, 2013	69.49	69.86	69.44	69.79
2276	AMEX	VV	Wed, Feb 13, 2013	69.80	69.91	69.51	69.70
2275	AMEX	VV	Tue, Feb 12, 2013	69.58	69.78	69.49	69.63
2274	AMEX	VV	Mon, Feb 11, 2013	69.58	69.60	69.40	69.52
2273	AMEX	VV	Fri, Feb 8, 2013	69.33	69.60	69.33	69.57
2272	AMEX	VV	Thu, Feb 7, 2013	69.37	69.37	68.70	69.18
2271	AMEX	VV	Wed, Feb 6, 2013	68.98	69.30	68.95	69.29
2270	AMEX	VV	Tue, Feb 5, 2013	68.82	69.40	68.82	69.24
2269	AMEX	VV	Mon, Feb 4, 2013	68.89	68.98	68.48	68.52
2268	AMEX	VV	Fri, Feb 1, 2013	69.00	69.36	68.92	69.27
2267	AMEX	VV	Thu, Jan 31, 2013	68.74	68.89	68.52	68.63
2266	AMEX	VV	Wed, Jan 30, 2013	69.08	69.14	68.73	68.79
2265	AMEX	VV	Tue, Jan 29, 2013	68.66	69.12	68.62	69.07
2264	AMEX	VV	Mon, Jan 28, 2013	68.93	68.93	68.56	68.78
2263	AMEX	VV	Fri, Jan 25, 2013	68.74	68.88	68.52	68.88
2262	AMEX	VV	Thu, Jan 24, 2013	68.39	68.80	68.29	68.45
2261	AMEX	VV	Wed, Jan 23, 2013	68.34	68.49	68.20	68.41
2260	AMEX	VV	Tue, Jan 22, 2013	67.96	68.31	67.82	68.31
2259	AMEX	VV	Fri, Jan 18, 2013	67.77	68.00	67.58	67.96
2258	AMEX	VV	Thu, Jan 17, 2013	67.64	67.97	67.54	67.76
2257	AMEX	VV	Wed, Jan 16, 2013	67.25	67.48	67.20	67.38
2256	AMEX	VV	Tue, Jan 15, 2013	67.04	67.44	66.97	67.40
2255	AMEX	VV	Mon, Jan 14, 2013	67.29	67.38	67.08	67.32
2254	AMEX	VV	Fri, Jan 11, 2013	67.34	67.40	67.15	67.38
2253	AMEX	VV	Thu, Jan 10, 2013	67.20	67.37	66.87	67.35
2252	AMEX	VV	Wed, Jan 9, 2013	66.82	67.02	66.75	66.88
2251	AMEX	VV	Tue, Jan 8, 2013	66.74	66.81	66.40	66.67
2250	AMEX	VV	Mon, Jan 7, 2013	66.80	66.88	66.60	66.84
2249	AMEX	VV	Fri, Jan 4, 2013	66.82	67.12	66.71	67.05
2248	AMEX	VV	Thu, Jan 3, 2013	66.78	67.02	66.54	66.71
2247	AMEX	VV	Wed, Jan 2, 2013	66.47	66.82	66.23	66.72
2246	AMEX	VV	Mon, Dec 31, 2012	63.95	65.18	63.84	65.14
2245	AMEX	VV	Fri, Dec 28, 2012	64.29	64.64	64.02	64.02
2244	AMEX	VV	Thu, Dec 27, 2012	64.85	64.98	64.02	64.73
2243	AMEX	VV	Wed, Dec 26, 2012	65.23	65.27	64.66	64.83
2242	AMEX	VV	Mon, Dec 24, 2012	65.21	65.21	65.04	65.17
2241	AMEX	VV	Fri, Dec 21, 2012	65.51	65.91	65.41	65.78
2240	AMEX	VV	Thu, Dec 20, 2012	66.00	66.34	65.89	66.34
2239	AMEX	VV	Wed, Dec 19, 2012	66.47	66.60	66.00	66.03
2238	AMEX	VV	Tue, Dec 18, 2012	65.84	66.51	65.69	66.45
2237	AMEX	VV	Mon, Dec 17, 2012	65.09	65.72	65.09	65.72
2236	AMEX	VV	Fri, Dec 14, 2012	65.08	65.19	64.86	64.95
2235	AMEX	VV	Thu, Dec 13, 2012	65.54	65.73	65.06	65.23
2234	AMEX	VV	Wed, Dec 12, 2012	65.81	66.07	65.52	65.58
2233	AMEX	VV	Tue, Dec 11, 2012	65.43	65.84	65.37	65.59
2232	AMEX	VV	Mon, Dec 10, 2012	65.00	65.28	64.99	65.17
2231	AMEX	VV	Fri, Dec 7, 2012	65.16	65.22	64.83	65.13
2230	AMEX	VV	Thu, Dec 6, 2012	64.60	64.92	64.55	64.89
2229	AMEX	VV	Wed, Dec 5, 2012	64.59	64.96	64.16	64.69
2228	AMEX	VV	Tue, Dec 4, 2012	64.68	64.82	64.39	64.52
2227	AMEX	VV	Mon, Dec 3, 2012	65.29	65.31	64.61	64.66
2226	AMEX	VV	Fri, Nov 30, 2012	64.99	65.09	64.77	64.94
2225	AMEX	VV	Thu, Nov 29, 2012	64.91	65.10	64.63	64.97
2224	AMEX	VV	Wed, Nov 28, 2012	63.85	64.65	63.55	64.64
2223	AMEX	VV	Tue, Nov 27, 2012	64.39	64.59	64.08	64.14
2222	AMEX	VV	Mon, Nov 26, 2012	64.28	64.43	64.03	64.43
2221	AMEX	VV	Fri, Nov 23, 2012	64.05	64.57	63.99	64.56
2220	AMEX	VV	Wed, Nov 21, 2012	63.65	63.75	63.51	63.72
2219	AMEX	VV	Tue, Nov 20, 2012	63.44	63.66	63.13	63.58
2218	AMEX	VV	Mon, Nov 19, 2012	62.91	63.51	62.91	63.51
2217	AMEX	VV	Fri, Nov 16, 2012	62.01	62.37	61.50	62.24
2216	AMEX	VV	Thu, Nov 15, 2012	62.04	62.29	61.70	61.95
2215	AMEX	VV	Wed, Nov 14, 2012	63.10	63.21	61.92	62.08
2214	AMEX	VV	Tue, Nov 13, 2012	62.81	63.55	62.75	62.94
2213	AMEX	VV	Mon, Nov 12, 2012	63.27	63.39	63.04	63.18
2212	AMEX	VV	Fri, Nov 9, 2012	62.84	63.68	62.84	63.13
2211	AMEX	VV	Thu, Nov 8, 2012	63.86	64.09	63.07	63.07
2210	AMEX	VV	Wed, Nov 7, 2012	64.70	64.70	63.53	63.86
2209	AMEX	VV	Tue, Nov 6, 2012	64.99	65.54	64.92	65.29
2208	AMEX	VV	Mon, Nov 5, 2012	64.58	64.91	64.37	64.81
2207	AMEX	VV	Fri, Nov 2, 2012	65.62	65.62	64.61	64.64
2206	AMEX	VV	Thu, Nov 1, 2012	64.64	65.29	64.64	65.24
2205	AMEX	VV	Wed, Oct 31, 2012	64.72	64.79	64.22	64.52
2204	AMEX	VV	Fri, Oct 26, 2012	64.45	64.71	64.06	64.46
2203	AMEX	VV	Thu, Oct 25, 2012	64.84	64.90	64.15	64.53
2202	AMEX	VV	Wed, Oct 24, 2012	64.77	64.86	64.27	64.38
2201	AMEX	VV	Tue, Oct 23, 2012	64.72	64.80	64.25	64.55
2200	AMEX	VV	Mon, Oct 22, 2012	65.37	65.52	64.93	65.44
2199	AMEX	VV	Fri, Oct 19, 2012	66.42	66.42	65.29	65.45
2198	AMEX	VV	Thu, Oct 18, 2012	66.51	66.84	66.32	66.54
2197	AMEX	VV	Wed, Oct 17, 2012	66.47	66.75	66.39	66.69
2196	AMEX	VV	Tue, Oct 16, 2012	66.00	66.43	65.98	66.39
2195	AMEX	VV	Mon, Oct 15, 2012	65.35	65.79	65.15	65.74
2194	AMEX	VV	Fri, Oct 12, 2012	65.46	65.64	65.07	65.20
2193	AMEX	VV	Thu, Oct 11, 2012	65.81	65.91	65.42	65.42
2192	AMEX	VV	Wed, Oct 10, 2012	65.77	65.80	65.25	65.36
2191	AMEX	VV	Tue, Oct 9, 2012	66.34	66.41	65.73	65.76
2190	AMEX	VV	Mon, Oct 8, 2012	66.43	66.53	66.29	66.41
2189	AMEX	VV	Fri, Oct 5, 2012	66.98	67.12	66.47	66.65
2188	AMEX	VV	Thu, Oct 4, 2012	66.40	66.70	66.32	66.67
2187	AMEX	VV	Wed, Oct 3, 2012	66.07	66.35	65.77	66.17
2186	AMEX	VV	Tue, Oct 2, 2012	66.11	66.20	65.63	65.90
2185	AMEX	VV	Mon, Oct 1, 2012	65.88	66.38	65.69	65.82
2184	AMEX	VV	Fri, Sep 28, 2012	65.75	65.93	65.44	65.68
2183	AMEX	VV	Thu, Sep 27, 2012	65.61	66.13	65.44	65.99
2182	AMEX	VV	Wed, Sep 26, 2012	65.69	65.70	65.18	65.36
2181	AMEX	VV	Tue, Sep 25, 2012	66.56	66.67	65.69	65.72
2180	AMEX	VV	Mon, Sep 24, 2012	66.21	66.54	66.18	66.43
2179	AMEX	VV	Fri, Sep 21, 2012	67.26	67.28	66.86	66.89
2178	AMEX	VV	Thu, Sep 20, 2012	66.65	66.92	66.43	66.85
2177	AMEX	VV	Wed, Sep 19, 2012	66.93	67.14	66.81	66.95
2176	AMEX	VV	Tue, Sep 18, 2012	66.82	66.96	66.72	66.86
2175	AMEX	VV	Mon, Sep 17, 2012	67.14	67.14	66.79	66.95
2174	AMEX	VV	Fri, Sep 14, 2012	67.01	67.61	66.98	67.21
2173	AMEX	VV	Thu, Sep 13, 2012	65.92	67.08	65.80	66.90
2172	AMEX	VV	Wed, Sep 12, 2012	65.92	65.97	65.70	65.85
2171	AMEX	VV	Tue, Sep 11, 2012	65.56	65.87	65.54	65.69
2170	AMEX	VV	Mon, Sep 10, 2012	65.83	65.91	65.49	65.50
2169	AMEX	VV	Fri, Sep 7, 2012	65.67	65.86	65.62	65.86
2168	AMEX	VV	Thu, Sep 6, 2012	64.70	65.58	64.68	65.58
2167	AMEX	VV	Wed, Sep 5, 2012	64.41	64.54	64.19	64.28
2166	AMEX	VV	Tue, Sep 4, 2012	64.35	64.54	63.93	64.31
2165	AMEX	VV	Fri, Aug 31, 2012	64.44	64.66	64.02	64.43
2164	AMEX	VV	Thu, Aug 30, 2012	64.27	64.27	63.94	64.05
2163	AMEX	VV	Wed, Aug 29, 2012	64.55	64.70	64.38	64.55
2162	AMEX	VV	Tue, Aug 28, 2012	64.36	64.64	64.30	64.46
2161	AMEX	VV	Mon, Aug 27, 2012	64.66	64.74	64.42	64.49
2160	AMEX	VV	Fri, Aug 24, 2012	63.98	64.66	63.96	64.55
2159	AMEX	VV	Thu, Aug 23, 2012	64.52	64.53	64.08	64.16
2158	AMEX	VV	Wed, Aug 22, 2012	64.45	64.75	64.32	64.63
2157	AMEX	VV	Tue, Aug 21, 2012	64.96	65.23	64.50	64.60
2156	AMEX	VV	Mon, Aug 20, 2012	64.76	64.84	64.57	64.84
2155	AMEX	VV	Fri, Aug 17, 2012	64.82	64.85	64.67	64.81
2154	AMEX	VV	Thu, Aug 16, 2012	64.33	64.79	64.20	64.69
2153	AMEX	VV	Wed, Aug 15, 2012	64.05	64.32	64.01	64.22
2152	AMEX	VV	Tue, Aug 14, 2012	64.33	64.40	63.96	64.11
2151	AMEX	VV	Mon, Aug 13, 2012	64.08	64.17	63.80	64.13
2150	AMEX	VV	Fri, Aug 10, 2012	63.76	64.19	63.71	64.17
2149	AMEX	VV	Thu, Aug 9, 2012	63.93	64.20	63.92	64.06
2148	AMEX	VV	Wed, Aug 8, 2012	63.68	64.08	63.68	63.98
2147	AMEX	VV	Tue, Aug 7, 2012	63.80	64.22	63.80	63.92
2146	AMEX	VV	Mon, Aug 6, 2012	63.55	63.81	63.55	63.59
2145	AMEX	VV	Fri, Aug 3, 2012	63.05	63.55	63.05	63.41
2144	AMEX	VV	Thu, Aug 2, 2012	62.20	62.61	61.74	62.22
2143	AMEX	VV	Wed, Aug 1, 2012	63.12	63.14	62.58	62.66
2142	AMEX	VV	Tue, Jul 31, 2012	63.03	63.25	62.80	62.88
2141	AMEX	VV	Mon, Jul 30, 2012	63.14	63.45	62.99	63.15
2140	AMEX	VV	Fri, Jul 27, 2012	62.32	63.33	62.24	63.17
2139	AMEX	VV	Thu, Jul 26, 2012	61.89	62.13	61.62	61.98
2138	AMEX	VV	Wed, Jul 25, 2012	61.19	61.30	60.72	61.03
2137	AMEX	VV	Tue, Jul 24, 2012	61.62	61.64	60.62	61.05
2136	AMEX	VV	Mon, Jul 23, 2012	61.30	61.73	61.00	61.59
2135	AMEX	VV	Fri, Jul 20, 2012	62.49	62.54	62.16	62.20
2134	AMEX	VV	Thu, Jul 19, 2012	62.79	62.98	62.54	62.83
2133	AMEX	VV	Wed, Jul 18, 2012	61.99	62.73	61.98	62.61
2132	AMEX	VV	Tue, Jul 17, 2012	62.00	62.26	61.35	62.17
2131	AMEX	VV	Mon, Jul 16, 2012	61.78	61.92	61.50	61.72
2130	AMEX	VV	Fri, Jul 13, 2012	61.08	61.95	61.08	61.88
2129	AMEX	VV	Thu, Jul 12, 2012	60.84	61.15	60.48	60.96
2128	AMEX	VV	Wed, Jul 11, 2012	61.21	61.36	60.82	61.19
2127	AMEX	VV	Tue, Jul 10, 2012	62.04	62.13	61.00	61.23
2126	AMEX	VV	Mon, Jul 9, 2012	61.78	61.86	61.48	61.75
2125	AMEX	VV	Fri, Jul 6, 2012	61.85	61.96	61.58	61.84
2124	AMEX	VV	Thu, Jul 5, 2012	62.47	62.71	62.22	62.44
2123	AMEX	VV	Tue, Jul 3, 2012	62.30	62.73	62.19	62.70
2122	AMEX	VV	Mon, Jul 2, 2012	62.28	62.32	61.82	62.22
2121	AMEX	VV	Fri, Jun 29, 2012	61.62	62.10	61.50	62.10
2120	AMEX	VV	Thu, Jun 28, 2012	60.32	60.63	59.87	60.55
2119	AMEX	VV	Wed, Jun 27, 2012	60.32	60.83	60.32	60.72
2118	AMEX	VV	Tue, Jun 26, 2012	60.02	60.33	59.72	60.16
2117	AMEX	VV	Mon, Jun 25, 2012	60.21	60.23	59.64	59.85
2116	AMEX	VV	Fri, Jun 22, 2012	61.04	61.27	60.80	61.16
2115	AMEX	VV	Thu, Jun 21, 2012	62.17	62.23	60.68	60.72
2114	AMEX	VV	Wed, Jun 20, 2012	62.26	62.40	61.67	62.12
2113	AMEX	VV	Tue, Jun 19, 2012	61.95	62.46	61.87	62.22
2112	AMEX	VV	Mon, Jun 18, 2012	61.20	61.75	61.11	61.60
2111	AMEX	VV	Fri, Jun 15, 2012	61.08	61.50	60.98	61.45
2110	AMEX	VV	Thu, Jun 14, 2012	60.32	61.07	60.18	60.88
2109	AMEX	VV	Wed, Jun 13, 2012	60.44	60.82	60.05	60.25
2108	AMEX	VV	Tue, Jun 12, 2012	60.15	60.68	59.85	60.66
2107	AMEX	VV	Mon, Jun 11, 2012	61.29	61.33	59.95	60.00
2106	AMEX	VV	Fri, Jun 8, 2012	60.13	60.80	59.94	60.79
2105	AMEX	VV	Thu, Jun 7, 2012	60.94	60.98	60.21	60.29
2104	AMEX	VV	Wed, Jun 6, 2012	59.33	60.32	59.33	60.32
2103	AMEX	VV	Tue, Jun 5, 2012	58.40	59.05	58.36	58.97
2102	AMEX	VV	Mon, Jun 4, 2012	58.60	58.79	58.05	58.54
2101	AMEX	VV	Fri, Jun 1, 2012	59.13	59.31	58.54	58.55
2100	AMEX	VV	Thu, May 31, 2012	60.26	60.50	59.56	60.10
2099	AMEX	VV	Wed, May 30, 2012	60.61	60.68	60.15	60.24
2098	AMEX	VV	Tue, May 29, 2012	60.87	61.27	60.74	61.15
2097	AMEX	VV	Fri, May 25, 2012	60.60	60.73	60.30	60.43
2096	AMEX	VV	Thu, May 24, 2012	60.69	60.75	60.14	60.62
2095	AMEX	VV	Wed, May 23, 2012	59.99	60.57	59.43	60.50
2094	AMEX	VV	Tue, May 22, 2012	60.52	60.92	60.06	60.43
2093	AMEX	VV	Mon, May 21, 2012	59.44	60.38	59.36	60.37
2092	AMEX	VV	Fri, May 18, 2012	60.01	60.18	59.19	59.30
2091	AMEX	VV	Thu, May 17, 2012	60.81	60.86	59.78	59.78
2090	AMEX	VV	Wed, May 16, 2012	61.28	61.58	60.77	60.79
2089	AMEX	VV	Tue, May 15, 2012	61.35	61.68	60.94	61.03
2088	AMEX	VV	Mon, May 14, 2012	61.48	61.81	61.30	61.40
2087	AMEX	VV	Fri, May 11, 2012	61.93	62.65	61.87	62.09
2086	AMEX	VV	Thu, May 10, 2012	62.62	62.64	62.18	62.28
2085	AMEX	VV	Wed, May 9, 2012	61.82	62.51	61.58	62.12
2084	AMEX	VV	Tue, May 8, 2012	62.36	62.57	61.73	62.49
2083	AMEX	VV	Mon, May 7, 2012	62.46	62.95	62.46	62.76
2082	AMEX	VV	Fri, May 4, 2012	63.37	63.43	62.68	62.72
2081	AMEX	VV	Thu, May 3, 2012	64.30	64.32	63.62	63.73
2080	AMEX	VV	Wed, May 2, 2012	64.14	64.35	63.89	64.30
2079	AMEX	VV	Tue, May 1, 2012	64.04	64.90	64.00	64.44
2078	AMEX	VV	Mon, Apr 30, 2012	64.15	64.25	63.93	64.04
2077	AMEX	VV	Fri, Apr 27, 2012	64.43	64.50	64.05	64.34
2076	AMEX	VV	Thu, Apr 26, 2012	63.65	64.28	63.60	64.22
2075	AMEX	VV	Wed, Apr 25, 2012	63.47	63.77	63.44	63.75
2074	AMEX	VV	Tue, Apr 24, 2012	62.71	63.00	62.63	62.80
2073	AMEX	VV	Mon, Apr 23, 2012	62.58	62.66	62.21	62.60
2072	AMEX	VV	Fri, Apr 20, 2012	63.33	63.57	63.15	63.17
2071	AMEX	VV	Thu, Apr 19, 2012	63.44	63.71	62.80	63.09
2070	AMEX	VV	Wed, Apr 18, 2012	63.43	63.66	63.35	63.47
2069	AMEX	VV	Tue, Apr 17, 2012	63.15	63.81	63.09	63.69
2068	AMEX	VV	Mon, Apr 16, 2012	63.16	63.24	62.54	62.74
2067	AMEX	VV	Fri, Apr 13, 2012	63.40	63.40	62.77	62.80
2066	AMEX	VV	Thu, Apr 12, 2012	62.81	63.59	62.76	63.57
2065	AMEX	VV	Wed, Apr 11, 2012	62.85	62.92	62.61	62.70
2064	AMEX	VV	Tue, Apr 10, 2012	63.20	63.33	62.15	62.20
2063	AMEX	VV	Mon, Apr 9, 2012	63.18	63.54	63.09	63.29
2062	AMEX	VV	Thu, Apr 5, 2012	63.80	64.18	63.78	64.00
2061	AMEX	VV	Wed, Apr 4, 2012	64.20	64.26	63.80	64.06
2060	AMEX	VV	Tue, Apr 3, 2012	64.88	64.97	64.35	64.72
2059	AMEX	VV	Mon, Apr 2, 2012	64.41	65.13	64.27	64.94
2058	AMEX	VV	Fri, Mar 30, 2012	64.56	64.59	64.15	64.45
2057	AMEX	VV	Thu, Mar 29, 2012	63.95	64.30	63.68	64.22
2056	AMEX	VV	Wed, Mar 28, 2012	64.55	64.70	63.93	64.33
2055	AMEX	VV	Tue, Mar 27, 2012	64.95	64.95	64.62	64.64
2054	AMEX	VV	Mon, Mar 26, 2012	64.41	64.85	64.41	64.85
2053	AMEX	VV	Fri, Mar 23, 2012	64.07	64.32	63.73	64.26
2052	AMEX	VV	Thu, Mar 22, 2012	64.04	64.19	63.84	64.04
2051	AMEX	VV	Wed, Mar 21, 2012	64.62	64.70	64.37	64.52
2050	AMEX	VV	Tue, Mar 20, 2012	64.47	64.67	64.23	64.58
2049	AMEX	VV	Mon, Mar 19, 2012	64.49	65.00	64.47	64.81
2048	AMEX	VV	Fri, Mar 16, 2012	64.54	64.62	64.46	64.57
2047	AMEX	VV	Thu, Mar 15, 2012	64.23	64.49	64.03	64.45
2046	AMEX	VV	Wed, Mar 14, 2012	64.18	64.34	63.90	64.11
2045	AMEX	VV	Tue, Mar 13, 2012	63.38	64.22	63.29	64.21
2044	AMEX	VV	Mon, Mar 12, 2012	63.06	63.13	62.85	63.05
2043	AMEX	VV	Fri, Mar 9, 2012	62.96	63.23	62.85	63.08
2042	AMEX	VV	Thu, Mar 8, 2012	62.56	62.93	62.44	62.81
2041	AMEX	VV	Wed, Mar 7, 2012	61.92	62.29	61.83	62.21
2040	AMEX	VV	Tue, Mar 6, 2012	62.01	62.04	61.56	61.72
2039	AMEX	VV	Mon, Mar 5, 2012	62.88	62.89	62.46	62.71
2038	AMEX	VV	Fri, Mar 2, 2012	63.14	63.21	62.82	62.95
2037	AMEX	VV	Thu, Mar 1, 2012	62.91	63.27	62.84	63.20
2036	AMEX	VV	Wed, Feb 29, 2012	63.10	63.34	62.64	62.64
2035	AMEX	VV	Tue, Feb 28, 2012	62.91	63.10	62.78	63.06
2034	AMEX	VV	Mon, Feb 27, 2012	62.39	63.04	62.26	62.85
2033	AMEX	VV	Fri, Feb 24, 2012	62.81	62.91	62.66	62.77
2032	AMEX	VV	Thu, Feb 23, 2012	62.36	62.69	62.15	62.67
2031	AMEX	VV	Wed, Feb 22, 2012	62.42	62.58	62.25	62.36
2030	AMEX	VV	Tue, Feb 21, 2012	62.72	62.82	62.36	62.56
2029	AMEX	VV	Fri, Feb 17, 2012	62.64	62.67	62.37	62.54
2028	AMEX	VV	Thu, Feb 16, 2012	61.72	62.45	61.65	62.40
2027	AMEX	VV	Wed, Feb 15, 2012	62.17	62.29	61.58	61.69
2026	AMEX	VV	Tue, Feb 14, 2012	61.87	62.01	61.57	61.97
2025	AMEX	VV	Mon, Feb 13, 2012	62.04	62.12	61.79	62.03
2024	AMEX	VV	Fri, Feb 10, 2012	61.52	61.67	61.39	61.61
2023	AMEX	VV	Thu, Feb 9, 2012	62.06	62.17	61.71	62.08
2022	AMEX	VV	Wed, Feb 8, 2012	61.85	62.01	61.59	61.96
2021	AMEX	VV	Tue, Feb 7, 2012	61.57	61.90	61.32	61.78
2020	AMEX	VV	Mon, Feb 6, 2012	61.43	61.67	61.37	61.65
2019	AMEX	VV	Fri, Feb 3, 2012	61.38	61.69	61.35	61.69
2018	AMEX	VV	Thu, Feb 2, 2012	60.83	60.95	60.61	60.81
2017	AMEX	VV	Wed, Feb 1, 2012	60.53	60.97	60.51	60.70
2016	AMEX	VV	Tue, Jan 31, 2012	60.46	60.50	59.85	60.09
2015	AMEX	VV	Mon, Jan 30, 2012	59.80	60.17	59.55	60.10
2014	AMEX	VV	Fri, Jan 27, 2012	60.09	60.47	60.08	60.33
2013	AMEX	VV	Thu, Jan 26, 2012	60.93	61.05	60.12	60.33
2012	AMEX	VV	Wed, Jan 25, 2012	60.05	60.79	59.85	60.68
2011	AMEX	VV	Tue, Jan 24, 2012	59.81	60.15	59.72	60.12
2010	AMEX	VV	Mon, Jan 23, 2012	60.15	60.43	59.90	60.16
2009	AMEX	VV	Fri, Jan 20, 2012	60.01	60.12	59.86	60.11
2008	AMEX	VV	Thu, Jan 19, 2012	59.94	60.15	59.82	60.12
2007	AMEX	VV	Wed, Jan 18, 2012	59.10	59.78	59.00	59.77
2006	AMEX	VV	Tue, Jan 17, 2012	59.41	59.55	58.99	59.10
2005	AMEX	VV	Fri, Jan 13, 2012	58.77	58.95	58.40	58.95
2004	AMEX	VV	Thu, Jan 12, 2012	59.18	59.27	58.74	59.21
2003	AMEX	VV	Wed, Jan 11, 2012	58.81	59.12	58.74	59.06
2002	AMEX	VV	Tue, Jan 10, 2012	59.07	59.19	58.90	58.99
2001	AMEX	VV	Mon, Jan 9, 2012	58.44	58.53	58.21	58.46
2000	AMEX	VV	Fri, Jan 6, 2012	58.53	58.53	58.14	58.32
1999	AMEX	VV	Thu, Jan 5, 2012	57.97	58.53	57.69	58.44
1998	AMEX	VV	Wed, Jan 4, 2012	58.04	58.29	57.82	58.25
1997	AMEX	VV	Tue, Jan 3, 2012	58.37	58.56	58.12	58.18
1996	AMEX	VV	Fri, Dec 30, 2011	57.53	57.63	57.30	57.30
1995	AMEX	VV	Thu, Dec 29, 2011	57.15	57.60	57.10	57.57
1994	AMEX	VV	Wed, Dec 28, 2011	57.72	57.72	56.91	56.99
1993	AMEX	VV	Tue, Dec 27, 2011	57.61	57.86	57.54	57.71
1992	AMEX	VV	Fri, Dec 23, 2011	57.36	57.67	57.25	57.63
1991	AMEX	VV	Thu, Dec 22, 2011	57.17	57.56	57.10	57.54
1990	AMEX	VV	Wed, Dec 21, 2011	56.87	57.05	56.35	57.01
1989	AMEX	VV	Tue, Dec 20, 2011	56.08	56.98	56.08	56.88
1988	AMEX	VV	Mon, Dec 19, 2011	56.02	56.19	55.12	55.25
1987	AMEX	VV	Fri, Dec 16, 2011	56.09	56.45	55.71	55.84
1986	AMEX	VV	Thu, Dec 15, 2011	56.11	56.12	55.62	55.71
1985	AMEX	VV	Wed, Dec 14, 2011	55.87	56.07	55.37	55.50
1984	AMEX	VV	Tue, Dec 13, 2011	56.99	57.31	55.86	56.13
1983	AMEX	VV	Mon, Dec 12, 2011	57.01	57.04	56.24	56.72
1982	AMEX	VV	Fri, Dec 9, 2011	56.83	57.68	56.79	57.55
1981	AMEX	VV	Thu, Dec 8, 2011	57.46	57.61	56.45	56.56
1980	AMEX	VV	Wed, Dec 7, 2011	57.46	58.08	57.07	57.80
1979	AMEX	VV	Tue, Dec 6, 2011	57.64	58.04	57.47	57.69
1978	AMEX	VV	Mon, Dec 5, 2011	57.96	58.10	57.34	57.63
1977	AMEX	VV	Fri, Dec 2, 2011	57.63	57.79	57.04	57.11
1976	AMEX	VV	Thu, Dec 1, 2011	56.99	57.39	56.88	57.04
1975	AMEX	VV	Wed, Nov 30, 2011	56.39	57.17	56.29	57.10
1974	AMEX	VV	Tue, Nov 29, 2011	54.82	55.17	54.62	54.81
1973	AMEX	VV	Mon, Nov 28, 2011	54.62	54.87	54.28	54.65
1972	AMEX	VV	Fri, Nov 25, 2011	53.05	53.73	53.05	53.15
1971	AMEX	VV	Wed, Nov 23, 2011	53.95	53.96	53.25	53.25
1970	AMEX	VV	Tue, Nov 22, 2011	54.54	54.83	54.16	54.44
1969	AMEX	VV	Mon, Nov 21, 2011	54.86	54.95	54.19	54.69
1968	AMEX	VV	Fri, Nov 18, 2011	55.99	56.04	55.50	55.71
1967	AMEX	VV	Thu, Nov 17, 2011	56.60	56.70	55.43	55.78
1966	AMEX	VV	Wed, Nov 16, 2011	57.07	57.73	56.65	56.71
1965	AMEX	VV	Tue, Nov 15, 2011	57.12	57.90	56.98	57.61
1964	AMEX	VV	Mon, Nov 14, 2011	57.66	57.72	57.09	57.33
1963	AMEX	VV	Fri, Nov 11, 2011	57.45	57.98	57.43	57.83
1962	AMEX	VV	Thu, Nov 10, 2011	57.02	57.03	56.22	56.74
1961	AMEX	VV	Wed, Nov 9, 2011	57.08	57.31	56.16	56.29
1960	AMEX	VV	Tue, Nov 8, 2011	58.03	58.51	57.46	58.46
1959	AMEX	VV	Mon, Nov 7, 2011	57.37	57.79	56.82	57.75
1958	AMEX	VV	Fri, Nov 4, 2011	57.23	57.49	56.68	57.41
1957	AMEX	VV	Thu, Nov 3, 2011	57.29	57.81	56.49	57.71
1956	AMEX	VV	Wed, Nov 2, 2011	56.51	56.86	56.16	56.65
1955	AMEX	VV	Tue, Nov 1, 2011	55.75	56.40	55.52	55.76
1954	AMEX	VV	Mon, Oct 31, 2011	58.13	58.14	57.32	57.35
1953	AMEX	VV	Fri, Oct 28, 2011	58.48	58.88	58.43	58.76
1952	AMEX	VV	Thu, Oct 27, 2011	58.33	59.13	57.84	58.75
1951	AMEX	VV	Wed, Oct 26, 2011	56.86	56.99	55.85	56.81
1950	AMEX	VV	Tue, Oct 25, 2011	57.15	57.15	56.13	56.23
1949	AMEX	VV	Mon, Oct 24, 2011	56.68	57.51	56.65	57.39
1948	AMEX	VV	Fri, Oct 21, 2011	56.21	56.66	56.03	56.57
1947	AMEX	VV	Thu, Oct 20, 2011	55.42	55.67	54.70	55.50
1946	AMEX	VV	Wed, Oct 19, 2011	55.92	56.20	55.12	55.24
1945	AMEX	VV	Tue, Oct 18, 2011	54.84	56.39	54.43	56.03
1944	AMEX	VV	Mon, Oct 17, 2011	55.74	55.74	54.76	54.91
1943	AMEX	VV	Fri, Oct 14, 2011	55.74	55.99	55.40	55.98
1942	AMEX	VV	Thu, Oct 13, 2011	54.80	55.20	54.38	55.00
1941	AMEX	VV	Wed, Oct 12, 2011	55.04	55.72	54.96	55.10
1940	AMEX	VV	Tue, Oct 11, 2011	54.21	54.80	54.20	54.57
1939	AMEX	VV	Mon, Oct 10, 2011	53.70	54.58	53.70	54.58
1938	AMEX	VV	Fri, Oct 7, 2011	53.52	53.53	52.55	52.80
1937	AMEX	VV	Thu, Oct 6, 2011	52.19	53.26	51.82	53.20
1936	AMEX	VV	Wed, Oct 5, 2011	51.36	52.33	50.86	52.18
1935	AMEX	VV	Tue, Oct 4, 2011	49.34	51.32	48.92	51.13
1934	AMEX	VV	Mon, Oct 3, 2011	51.25	51.95	50.03	50.03
1933	AMEX	VV	Fri, Sep 30, 2011	52.25	52.61	51.61	51.65
1932	AMEX	VV	Thu, Sep 29, 2011	53.51	53.68	52.02	52.93
1931	AMEX	VV	Wed, Sep 28, 2011	53.81	54.12	52.54	52.54
1930	AMEX	VV	Tue, Sep 27, 2011	54.07	54.65	53.43	53.68
1929	AMEX	VV	Mon, Sep 26, 2011	52.39	53.15	51.61	53.09
1928	AMEX	VV	Fri, Sep 23, 2011	51.29	52.18	51.21	51.91
1927	AMEX	VV	Thu, Sep 22, 2011	52.10	52.50	51.15	51.88
1926	AMEX	VV	Wed, Sep 21, 2011	55.26	55.43	53.57	53.57
1925	AMEX	VV	Tue, Sep 20, 2011	55.58	56.11	55.23	55.23
1924	AMEX	VV	Mon, Sep 19, 2011	54.98	55.63	54.62	55.35
1923	AMEX	VV	Fri, Sep 16, 2011	55.82	56.10	55.40	55.91
1922	AMEX	VV	Thu, Sep 15, 2011	55.25	55.64	54.80	55.61
1921	AMEX	VV	Wed, Sep 14, 2011	54.22	55.33	53.47	54.71
1920	AMEX	VV	Tue, Sep 13, 2011	53.56	54.11	53.23	53.91
1919	AMEX	VV	Mon, Sep 12, 2011	52.41	53.43	52.24	53.43
1918	AMEX	VV	Fri, Sep 9, 2011	53.89	54.08	52.79	53.06
1917	AMEX	VV	Thu, Sep 8, 2011	54.72	55.38	54.39	54.51
1916	AMEX	VV	Wed, Sep 7, 2011	54.37	55.09	54.20	55.08
1915	AMEX	VV	Tue, Sep 6, 2011	52.32	53.61	52.28	53.54
1914	AMEX	VV	Fri, Sep 2, 2011	54.23	54.48	53.75	53.90
1913	AMEX	VV	Thu, Sep 1, 2011	55.99	56.46	55.30	55.34
1912	AMEX	VV	Wed, Aug 31, 2011	56.09	56.55	55.56	55.97
1911	AMEX	VV	Tue, Aug 30, 2011	55.32	56.05	54.93	55.71
1910	AMEX	VV	Mon, Aug 29, 2011	54.68	55.57	54.68	55.54
1909	AMEX	VV	Fri, Aug 26, 2011	52.83	54.19	52.06	53.95
1908	AMEX	VV	Thu, Aug 25, 2011	54.25	54.59	52.98	53.14
1907	AMEX	VV	Wed, Aug 24, 2011	53.10	54.03	52.98	53.98
1906	AMEX	VV	Tue, Aug 23, 2011	51.68	53.24	51.44	53.22
1905	AMEX	VV	Mon, Aug 22, 2011	52.65	52.66	51.37	51.48
1904	AMEX	VV	Fri, Aug 19, 2011	51.62	52.93	51.42	51.49
1903	AMEX	VV	Thu, Aug 18, 2011	53.39	53.39	51.87	52.40
1902	AMEX	VV	Wed, Aug 17, 2011	55.03	55.48	54.35	54.79
1901	AMEX	VV	Tue, Aug 16, 2011	54.75	55.27	54.24	54.75
1900	AMEX	VV	Mon, Aug 15, 2011	54.57	55.30	54.51	55.26
1899	AMEX	VV	Fri, Aug 12, 2011	54.23	54.58	53.73	54.12
1898	AMEX	VV	Thu, Aug 11, 2011	51.90	54.41	51.68	53.73
1897	AMEX	VV	Wed, Aug 10, 2011	52.69	53.19	51.28	51.37
1896	AMEX	VV	Tue, Aug 9, 2011	52.05	53.70	50.40	53.70
1895	AMEX	VV	Mon, Aug 8, 2011	53.46	53.99	51.14	51.22
1894	AMEX	VV	Fri, Aug 5, 2011	55.78	55.88	53.47	54.87
1893	AMEX	VV	Thu, Aug 4, 2011	57.11	57.13	55.00	55.04
1892	AMEX	VV	Wed, Aug 3, 2011	57.66	57.94	56.62	57.90
1891	AMEX	VV	Tue, Aug 2, 2011	58.71	58.97	57.59	57.59
1890	AMEX	VV	Mon, Aug 1, 2011	60.07	60.23	58.53	59.10
1889	AMEX	VV	Fri, Jul 29, 2011	59.11	59.88	58.85	59.34
1888	AMEX	VV	Thu, Jul 28, 2011	59.93	60.43	59.65	59.73
1887	AMEX	VV	Wed, Jul 27, 2011	60.83	60.83	59.83	59.90
1886	AMEX	VV	Tue, Jul 26, 2011	61.38	61.48	61.06	61.19
1885	AMEX	VV	Mon, Jul 25, 2011	61.18	61.71	61.12	61.42
1884	AMEX	VV	Fri, Jul 22, 2011	61.70	61.83	61.40	61.78
1883	AMEX	VV	Thu, Jul 21, 2011	61.20	61.84	61.09	61.69
1882	AMEX	VV	Wed, Jul 20, 2011	61.09	61.12	60.82	60.92
1881	AMEX	VV	Tue, Jul 19, 2011	60.30	60.99	60.30	60.93
1880	AMEX	VV	Mon, Jul 18, 2011	60.21	60.27	59.50	59.94
1879	AMEX	VV	Fri, Jul 15, 2011	60.41	60.52	60.05	60.47
1878	AMEX	VV	Thu, Jul 14, 2011	60.67	60.95	59.97	60.10
1877	AMEX	VV	Wed, Jul 13, 2011	60.63	61.17	60.41	60.51
1876	AMEX	VV	Tue, Jul 12, 2011	60.45	60.90	60.32	60.32
1875	AMEX	VV	Mon, Jul 11, 2011	61.03	61.17	60.45	60.61
1874	AMEX	VV	Fri, Jul 8, 2011	61.49	61.76	61.28	61.76
1873	AMEX	VV	Thu, Jul 7, 2011	62.07	62.33	61.99	62.19
1872	AMEX	VV	Wed, Jul 6, 2011	61.31	61.59	61.15	61.51
1871	AMEX	VV	Tue, Jul 5, 2011	61.39	61.55	61.24	61.42
1870	AMEX	VV	Fri, Jul 1, 2011	60.60	61.55	60.50	61.47
1869	AMEX	VV	Thu, Jun 30, 2011	60.22	60.67	60.16	60.59
1868	AMEX	VV	Wed, Jun 29, 2011	59.77	60.08	59.56	60.02
1867	AMEX	VV	Tue, Jun 28, 2011	58.95	59.48	58.90	59.48
1866	AMEX	VV	Mon, Jun 27, 2011	58.23	58.93	58.15	58.71
1865	AMEX	VV	Fri, Jun 24, 2011	58.92	58.94	58.21	58.23
1864	AMEX	VV	Thu, Jun 23, 2011	58.60	59.18	58.19	59.15
1863	AMEX	VV	Wed, Jun 22, 2011	59.47	59.81	59.27	59.31
1862	AMEX	VV	Tue, Jun 21, 2011	59.11	59.76	59.02	59.66
1861	AMEX	VV	Mon, Jun 20, 2011	58.27	58.91	58.27	58.79
1860	AMEX	VV	Fri, Jun 17, 2011	58.86	58.90	58.32	58.47
1859	AMEX	VV	Thu, Jun 16, 2011	58.28	58.64	57.86	58.32
1858	AMEX	VV	Wed, Jun 15, 2011	58.83	58.98	58.10	58.25
1857	AMEX	VV	Tue, Jun 14, 2011	59.08	59.51	59.07	59.29
1856	AMEX	VV	Mon, Jun 13, 2011	58.66	58.82	58.25	58.53
1855	AMEX	VV	Fri, Jun 10, 2011	59.11	59.12	58.40	58.50
1854	AMEX	VV	Thu, Jun 9, 2011	59.12	59.61	58.97	59.36
1853	AMEX	VV	Wed, Jun 8, 2011	59.11	59.28	58.85	58.93
1852	AMEX	VV	Tue, Jun 7, 2011	59.50	59.70	59.20	59.22
1851	AMEX	VV	Mon, Jun 6, 2011	59.77	59.87	59.19	59.22
1850	AMEX	VV	Fri, Jun 3, 2011	59.79	60.36	59.77	59.91
1849	AMEX	VV	Thu, Jun 2, 2011	60.68	60.75	60.19	60.52
1848	AMEX	VV	Wed, Jun 1, 2011	61.78	61.83	60.55	60.58
1847	AMEX	VV	Tue, May 31, 2011	61.93	61.97	61.49	61.96
1846	AMEX	VV	Fri, May 27, 2011	61.23	61.49	61.20	61.34
1845	AMEX	VV	Thu, May 26, 2011	60.61	61.16	60.51	61.05
1844	AMEX	VV	Wed, May 25, 2011	60.33	61.00	60.31	60.78
1843	AMEX	VV	Tue, May 24, 2011	60.80	60.90	60.46	60.58
1842	AMEX	VV	Mon, May 23, 2011	60.57	60.80	60.41	60.61
1841	AMEX	VV	Fri, May 20, 2011	61.68	61.73	61.22	61.36
1840	AMEX	VV	Thu, May 19, 2011	61.88	61.99	61.50	61.82
1839	AMEX	VV	Wed, May 18, 2011	61.15	61.71	61.00	61.65
1838	AMEX	VV	Tue, May 17, 2011	60.87	61.14	60.63	61.09
1837	AMEX	VV	Mon, May 16, 2011	61.30	61.78	61.03	61.14
1836	AMEX	VV	Fri, May 13, 2011	62.05	62.13	61.34	61.53
1835	AMEX	VV	Thu, May 12, 2011	61.59	62.13	61.25	62.03
1834	AMEX	VV	Wed, May 11, 2011	62.27	62.27	61.48	61.72
1833	AMEX	VV	Tue, May 10, 2011	62.05	62.49	61.98	62.39
1832	AMEX	VV	Mon, May 9, 2011	61.61	61.97	61.48	61.84
1831	AMEX	VV	Fri, May 6, 2011	61.91	62.21	61.36	61.56
1830	AMEX	VV	Thu, May 5, 2011	61.49	61.87	61.03	61.31
1829	AMEX	VV	Wed, May 4, 2011	62.20	62.22	61.57	61.81
1828	AMEX	VV	Tue, May 3, 2011	62.40	62.46	61.92	62.25
1827	AMEX	VV	Mon, May 2, 2011	62.91	62.93	62.39	62.50
1826	AMEX	VV	Fri, Apr 29, 2011	62.46	62.64	62.38	62.59
1825	AMEX	VV	Thu, Apr 28, 2011	62.15	62.50	62.15	62.43
1824	AMEX	VV	Wed, Apr 27, 2011	61.95	62.32	61.72	62.21
1823	AMEX	VV	Tue, Apr 26, 2011	61.50	61.94	61.43	61.82
1822	AMEX	VV	Mon, Apr 25, 2011	61.34	61.37	61.08	61.27
1821	AMEX	VV	Thu, Apr 21, 2011	61.37	61.38	61.15	61.37
1820	AMEX	VV	Wed, Apr 20, 2011	60.96	61.16	60.94	61.06
1819	AMEX	VV	Tue, Apr 19, 2011	59.94	60.22	59.81	60.20
1818	AMEX	VV	Mon, Apr 18, 2011	59.86	59.97	59.41	59.87
1817	AMEX	VV	Fri, Apr 15, 2011	60.42	60.67	60.24	60.55
1816	AMEX	VV	Thu, Apr 14, 2011	59.91	60.40	59.73	60.30
1815	AMEX	VV	Wed, Apr 13, 2011	60.50	60.59	60.06	60.27
1814	AMEX	VV	Tue, Apr 12, 2011	60.41	60.46	60.02	60.24
1813	AMEX	VV	Mon, Apr 11, 2011	60.98	61.17	60.57	60.71
1812	AMEX	VV	Fri, Apr 8, 2011	61.42	61.45	60.68	60.90
1811	AMEX	VV	Thu, Apr 7, 2011	61.20	61.42	60.86	61.16
1810	AMEX	VV	Wed, Apr 6, 2011	61.39	61.48	61.09	61.29
1809	AMEX	VV	Tue, Apr 5, 2011	61.03	61.38	60.98	61.12
1808	AMEX	VV	Mon, Apr 4, 2011	61.21	61.30	60.98	61.11
1807	AMEX	VV	Fri, Apr 1, 2011	61.21	61.32	60.92	61.07
1806	AMEX	VV	Thu, Mar 31, 2011	60.81	60.94	60.73	60.77
1805	AMEX	VV	Wed, Mar 30, 2011	60.73	61.01	60.67	60.86
1804	AMEX	VV	Tue, Mar 29, 2011	59.97	60.41	59.76	60.39
1803	AMEX	VV	Mon, Mar 28, 2011	60.30	60.40	59.97	59.98
1802	AMEX	VV	Fri, Mar 25, 2011	60.13	60.42	60.00	60.16
1801	AMEX	VV	Thu, Mar 24, 2011	59.95	60.25	59.63	60.17
1800	AMEX	VV	Wed, Mar 23, 2011	59.26	59.76	59.00	59.62
1799	AMEX	VV	Tue, Mar 22, 2011	59.64	59.71	59.39	59.44
1798	AMEX	VV	Mon, Mar 21, 2011	59.48	59.73	59.38	59.62
1797	AMEX	VV	Fri, Mar 18, 2011	59.26	59.26	58.62	58.77
1796	AMEX	VV	Thu, Mar 17, 2011	58.60	58.76	58.22	58.50
1795	AMEX	VV	Wed, Mar 16, 2011	58.71	58.88	57.39	57.80
1794	AMEX	VV	Tue, Mar 15, 2011	58.01	59.18	57.88	58.87
1793	AMEX	VV	Mon, Mar 14, 2011	59.50	59.71	59.08	59.53
1792	AMEX	VV	Fri, Mar 11, 2011	59.24	60.07	59.24	59.87
1791	AMEX	VV	Thu, Mar 10, 2011	60.02	60.03	59.44	59.47
1790	AMEX	VV	Wed, Mar 9, 2011	60.59	60.79	60.30	60.62
1789	AMEX	VV	Tue, Mar 8, 2011	60.25	60.87	60.02	60.69
1788	AMEX	VV	Mon, Mar 7, 2011	60.90	60.98	59.89	60.19
1787	AMEX	VV	Fri, Mar 4, 2011	61.11	61.13	60.30	60.68
1786	AMEX	VV	Thu, Mar 3, 2011	60.57	61.18	60.57	61.11
1785	AMEX	VV	Wed, Mar 2, 2011	59.88	60.35	59.81	60.07
1784	AMEX	VV	Tue, Mar 1, 2011	61.17	61.22	59.93	59.93
1783	AMEX	VV	Mon, Feb 28, 2011	60.85	61.05	60.63	60.95
1782	AMEX	VV	Fri, Feb 25, 2011	60.19	60.64	60.13	60.60
1781	AMEX	VV	Thu, Feb 24, 2011	59.93	60.12	59.39	59.93
1780	AMEX	VV	Wed, Feb 23, 2011	60.32	60.46	59.58	59.97
1779	AMEX	VV	Tue, Feb 22, 2011	60.98	61.33	60.22	60.36
1778	AMEX	VV	Fri, Feb 18, 2011	61.61	61.73	61.45	61.66
1777	AMEX	VV	Thu, Feb 17, 2011	61.19	61.61	61.09	61.55
1776	AMEX	VV	Wed, Feb 16, 2011	61.18	61.42	61.08	61.35
1775	AMEX	VV	Tue, Feb 15, 2011	61.00	61.07	60.81	60.97
1774	AMEX	VV	Mon, Feb 14, 2011	61.00	61.22	60.92	61.18
1773	AMEX	VV	Fri, Feb 11, 2011	60.42	61.07	60.38	60.99
1772	AMEX	VV	Thu, Feb 10, 2011	60.28	60.68	60.15	60.62
1771	AMEX	VV	Wed, Feb 9, 2011	60.60	60.72	60.29	60.57
1770	AMEX	VV	Tue, Feb 8, 2011	60.51	60.77	60.39	60.74
1769	AMEX	VV	Mon, Feb 7, 2011	60.23	60.65	60.23	60.47
1768	AMEX	VV	Fri, Feb 4, 2011	59.95	60.09	59.67	60.08
1767	AMEX	VV	Thu, Feb 3, 2011	59.71	59.99	59.37	59.92
1766	AMEX	VV	Wed, Feb 2, 2011	59.76	59.93	59.73	59.79
1765	AMEX	VV	Tue, Feb 1, 2011	59.32	59.99	59.30	59.90
1764	AMEX	VV	Mon, Jan 31, 2011	58.67	59.00	58.58	58.94
1763	AMEX	VV	Fri, Jan 28, 2011	59.59	59.71	58.43	58.52
1762	AMEX	VV	Thu, Jan 27, 2011	59.43	59.64	59.33	59.57
1761	AMEX	VV	Wed, Jan 26, 2011	59.25	59.55	59.19	59.40
1760	AMEX	VV	Tue, Jan 25, 2011	58.90	59.19	58.67	59.11
1759	AMEX	VV	Mon, Jan 24, 2011	58.73	59.14	58.70	59.09
1758	AMEX	VV	Fri, Jan 21, 2011	58.96	59.13	58.69	58.76
1757	AMEX	VV	Thu, Jan 20, 2011	58.62	58.78	58.22	58.63
1756	AMEX	VV	Wed, Jan 19, 2011	59.34	59.34	58.60	58.73
1755	AMEX	VV	Tue, Jan 18, 2011	59.19	59.41	59.13	59.36
1754	AMEX	VV	Fri, Jan 14, 2011	58.75	59.24	58.72	59.22
1753	AMEX	VV	Thu, Jan 13, 2011	58.94	58.98	58.69	58.83
1752	AMEX	VV	Wed, Jan 12, 2011	58.79	58.98	58.66	58.93
1751	AMEX	VV	Tue, Jan 11, 2011	58.41	58.52	58.18	58.40
1750	AMEX	VV	Mon, Jan 10, 2011	57.95	58.26	57.80	58.18
1749	AMEX	VV	Fri, Jan 7, 2011	58.45	58.45	57.78	58.22
1748	AMEX	VV	Thu, Jan 6, 2011	58.49	58.51	58.15	58.33
1747	AMEX	VV	Wed, Jan 5, 2011	58.00	58.46	57.92	58.44
1746	AMEX	VV	Tue, Jan 4, 2011	58.35	58.36	57.77	58.13
1745	AMEX	VV	Mon, Jan 3, 2011	58.06	58.44	58.04	58.20
1744	AMEX	VV	Fri, Dec 31, 2010	57.52	57.66	57.44	57.61
1743	AMEX	VV	Thu, Dec 30, 2010	57.65	57.75	57.53	57.62
1742	AMEX	VV	Wed, Dec 29, 2010	57.69	57.79	57.64	57.66
1741	AMEX	VV	Tue, Dec 28, 2010	57.68	57.68	57.47	57.59
1740	AMEX	VV	Mon, Dec 27, 2010	57.34	57.59	57.27	57.54
1739	AMEX	VV	Thu, Dec 23, 2010	57.86	57.92	57.71	57.83
1738	AMEX	VV	Wed, Dec 22, 2010	57.82	57.94	57.76	57.92
1737	AMEX	VV	Tue, Dec 21, 2010	57.57	57.78	57.52	57.72
1736	AMEX	VV	Mon, Dec 20, 2010	57.42	57.49	57.09	57.35
1735	AMEX	VV	Fri, Dec 17, 2010	57.11	57.30	57.02	57.25
1734	AMEX	VV	Thu, Dec 16, 2010	56.85	57.18	56.67	57.14
1733	AMEX	VV	Wed, Dec 15, 2010	56.99	57.19	56.72	56.80
1732	AMEX	VV	Tue, Dec 14, 2010	57.07	57.31	56.89	57.06
1731	AMEX	VV	Mon, Dec 13, 2010	57.29	57.29	56.99	57.01
1730	AMEX	VV	Fri, Dec 10, 2010	56.80	57.03	56.66	57.00
1729	AMEX	VV	Thu, Dec 9, 2010	56.76	56.76	56.39	56.64
1728	AMEX	VV	Wed, Dec 8, 2010	56.34	56.48	56.10	56.43
1727	AMEX	VV	Tue, Dec 7, 2010	56.79	56.82	56.23	56.25
1726	AMEX	VV	Mon, Dec 6, 2010	56.15	56.35	56.12	56.23
1725	AMEX	VV	Fri, Dec 3, 2010	55.87	56.34	55.87	56.27
1724	AMEX	VV	Thu, Dec 2, 2010	55.50	56.13	55.47	56.10
1723	AMEX	VV	Wed, Dec 1, 2010	55.02	55.48	55.02	55.37
1722	AMEX	VV	Tue, Nov 30, 2010	54.01	54.56	53.95	54.24
1721	AMEX	VV	Mon, Nov 29, 2010	54.29	54.70	53.95	54.60
1720	AMEX	VV	Fri, Nov 26, 2010	54.59	54.85	54.51	54.64
1719	AMEX	VV	Wed, Nov 24, 2010	54.59	55.05	54.58	55.04
1718	AMEX	VV	Tue, Nov 23, 2010	54.39	54.46	54.06	54.22
1717	AMEX	VV	Mon, Nov 22, 2010	54.77	55.03	54.37	55.00
1716	AMEX	VV	Fri, Nov 19, 2010	54.79	55.04	54.54	55.03
1715	AMEX	VV	Thu, Nov 18, 2010	54.60	55.03	54.59	54.84
1714	AMEX	VV	Wed, Nov 17, 2010	54.05	54.25	53.90	54.04
1713	AMEX	VV	Tue, Nov 16, 2010	54.57	54.57	53.75	54.00
1712	AMEX	VV	Mon, Nov 15, 2010	55.10	55.31	54.86	54.87
1711	AMEX	VV	Fri, Nov 12, 2010	55.27	55.49	54.69	54.95
1710	AMEX	VV	Thu, Nov 11, 2010	55.32	55.69	55.22	55.63
1709	AMEX	VV	Wed, Nov 10, 2010	55.53	55.83	55.18	55.80
1708	AMEX	VV	Tue, Nov 9, 2010	56.14	56.18	55.34	55.58
1707	AMEX	VV	Mon, Nov 8, 2010	55.90	56.05	55.75	55.98
1706	AMEX	VV	Fri, Nov 5, 2010	55.91	56.11	55.83	56.06
1705	AMEX	VV	Thu, Nov 4, 2010	55.35	55.86	55.32	55.83
1704	AMEX	VV	Wed, Nov 3, 2010	54.69	54.81	54.13	54.79
1703	AMEX	VV	Tue, Nov 2, 2010	54.59	54.71	54.42	54.60
1702	AMEX	VV	Mon, Nov 1, 2010	54.42	54.71	53.86	54.17
1701	AMEX	VV	Fri, Oct 29, 2010	54.01	54.21	53.94	54.14
1700	AMEX	VV	Thu, Oct 28, 2010	54.36	54.38	53.82	54.09
1699	AMEX	VV	Wed, Oct 27, 2010	53.83	54.09	53.56	54.07
1698	AMEX	VV	Tue, Oct 26, 2010	53.90	54.23	53.83	54.16
1697	AMEX	VV	Mon, Oct 25, 2010	54.38	54.63	54.13	54.15
1696	AMEX	VV	Fri, Oct 22, 2010	53.98	54.01	53.86	53.98
1695	AMEX	VV	Thu, Oct 21, 2010	54.02	54.30	53.48	53.87
1694	AMEX	VV	Wed, Oct 20, 2010	53.29	54.00	53.28	53.75
1693	AMEX	VV	Tue, Oct 19, 2010	53.43	53.71	52.89	53.21
1692	AMEX	VV	Mon, Oct 18, 2010	53.74	54.10	53.61	54.00
1691	AMEX	VV	Fri, Oct 15, 2010	53.98	53.98	53.31	53.71
1690	AMEX	VV	Thu, Oct 14, 2010	53.76	53.83	53.26	53.62
1689	AMEX	VV	Wed, Oct 13, 2010	53.73	54.07	53.57	53.79
1688	AMEX	VV	Tue, Oct 12, 2010	53.08	53.53	52.76	53.39
1687	AMEX	VV	Mon, Oct 11, 2010	53.25	53.32	53.04	53.21
1686	AMEX	VV	Fri, Oct 8, 2010	52.88	53.29	52.73	53.15
1685	AMEX	VV	Thu, Oct 7, 2010	53.14	53.14	52.56	52.82
1684	AMEX	VV	Wed, Oct 6, 2010	52.94	53.03	52.67	52.89
1683	AMEX	VV	Tue, Oct 5, 2010	52.38	53.03	52.31	52.91
1682	AMEX	VV	Mon, Oct 4, 2010	52.23	52.37	51.67	51.88
1681	AMEX	VV	Fri, Oct 1, 2010	52.48	52.52	52.00	52.29
1680	AMEX	VV	Thu, Sep 30, 2010	52.51	52.81	51.84	52.08
1679	AMEX	VV	Wed, Sep 29, 2010	52.15	52.40	52.02	52.20
1678	AMEX	VV	Tue, Sep 28, 2010	52.17	52.43	51.62	52.35
1677	AMEX	VV	Mon, Sep 27, 2010	52.35	52.39	52.05	52.09
1676	AMEX	VV	Fri, Sep 24, 2010	51.85	52.34	51.85	52.30
1675	AMEX	VV	Thu, Sep 23, 2010	51.52	52.04	51.43	51.54
1674	AMEX	VV	Wed, Sep 22, 2010	52.09	52.41	51.79	51.97
1673	AMEX	VV	Tue, Sep 21, 2010	52.32	52.57	52.00	52.19
1672	AMEX	VV	Mon, Sep 20, 2010	51.72	52.41	51.64	52.31
1671	AMEX	VV	Fri, Sep 17, 2010	51.78	51.79	51.39	51.51
1670	AMEX	VV	Thu, Sep 16, 2010	51.33	51.50	51.19	51.49
1669	AMEX	VV	Wed, Sep 15, 2010	51.14	51.56	51.01	51.51
1668	AMEX	VV	Tue, Sep 14, 2010	51.19	51.57	51.04	51.31
1667	AMEX	VV	Mon, Sep 13, 2010	51.22	51.40	51.05	51.31
1666	AMEX	VV	Fri, Sep 10, 2010	50.60	50.80	50.50	50.75
1665	AMEX	VV	Thu, Sep 9, 2010	50.84	50.84	50.37	50.50
1664	AMEX	VV	Wed, Sep 8, 2010	49.99	50.45	49.99	50.25
1663	AMEX	VV	Tue, Sep 7, 2010	50.26	50.32	49.89	49.94
1662	AMEX	VV	Fri, Sep 3, 2010	50.36	50.57	50.10	50.51
1661	AMEX	VV	Thu, Sep 2, 2010	49.45	49.85	49.40	49.83
1660	AMEX	VV	Wed, Sep 1, 2010	48.58	49.43	48.56	49.37
1659	AMEX	VV	Tue, Aug 31, 2010	47.76	48.23	47.57	47.93
1658	AMEX	VV	Mon, Aug 30, 2010	48.53	48.67	47.92	47.92
1657	AMEX	VV	Fri, Aug 27, 2010	48.16	48.68	47.46	48.66
1656	AMEX	VV	Thu, Aug 26, 2010	48.46	48.50	47.75	47.86
1655	AMEX	VV	Wed, Aug 25, 2010	47.72	48.36	47.45	48.21
1654	AMEX	VV	Tue, Aug 24, 2010	48.21	48.40	47.75	48.04
1653	AMEX	VV	Mon, Aug 23, 2010	49.16	49.41	48.75	48.75
1652	AMEX	VV	Fri, Aug 20, 2010	48.95	49.02	48.60	48.94
1651	AMEX	VV	Thu, Aug 19, 2010	49.73	49.78	48.91	49.14
1650	AMEX	VV	Wed, Aug 18, 2010	49.86	50.21	49.59	49.98
1649	AMEX	VV	Tue, Aug 17, 2010	49.71	50.22	49.55	49.89
1648	AMEX	VV	Mon, Aug 16, 2010	48.96	49.41	48.76	49.27
1647	AMEX	VV	Fri, Aug 13, 2010	49.28	49.54	49.24	49.27
1646	AMEX	VV	Thu, Aug 12, 2010	48.96	49.59	48.87	49.42
1645	AMEX	VV	Wed, Aug 11, 2010	50.32	50.32	49.65	49.73
1644	AMEX	VV	Tue, Aug 10, 2010	51.03	51.39	50.70	51.14
1643	AMEX	VV	Mon, Aug 9, 2010	51.43	51.52	51.19	51.45
1642	AMEX	VV	Fri, Aug 6, 2010	50.82	51.21	50.49	51.15
1641	AMEX	VV	Thu, Aug 5, 2010	51.11	51.38	51.03	51.34
1640	AMEX	VV	Wed, Aug 4, 2010	51.21	51.47	51.04	51.41
1639	AMEX	VV	Tue, Aug 3, 2010	51.20	51.30	50.87	51.06
1638	AMEX	VV	Mon, Aug 2, 2010	50.99	51.38	50.78	51.31
1637	AMEX	VV	Fri, Jul 30, 2010	49.67	50.43	49.59	50.21
1636	AMEX	VV	Thu, Jul 29, 2010	50.75	50.83	49.74	50.18
1635	AMEX	VV	Wed, Jul 28, 2010	50.68	50.80	50.25	50.41
1634	AMEX	VV	Tue, Jul 27, 2010	51.10	51.12	50.58	50.75
1633	AMEX	VV	Mon, Jul 26, 2010	50.31	50.84	50.19	50.83
1632	AMEX	VV	Fri, Jul 23, 2010	49.72	50.30	49.59	50.24
1631	AMEX	VV	Thu, Jul 22, 2010	49.28	50.01	49.28	49.83
1630	AMEX	VV	Wed, Jul 21, 2010	49.64	49.69	48.55	48.75
1629	AMEX	VV	Tue, Jul 20, 2010	48.12	49.38	48.12	49.36
1628	AMEX	VV	Mon, Jul 19, 2010	48.71	48.94	48.31	48.81
1627	AMEX	VV	Fri, Jul 16, 2010	49.64	49.64	48.41	48.52
1626	AMEX	VV	Thu, Jul 15, 2010	49.84	50.05	49.23	49.92
1625	AMEX	VV	Wed, Jul 14, 2010	49.75	50.07	49.54	49.87
1624	AMEX	VV	Tue, Jul 13, 2010	49.63	50.07	49.57	49.90
1623	AMEX	VV	Mon, Jul 12, 2010	48.91	49.24	48.76	49.11
1622	AMEX	VV	Fri, Jul 9, 2010	48.74	49.11	48.65	49.08
1621	AMEX	VV	Thu, Jul 8, 2010	48.66	48.96	48.19	48.73
1620	AMEX	VV	Wed, Jul 7, 2010	46.89	48.29	46.83	48.23
1619	AMEX	VV	Tue, Jul 6, 2010	47.13	47.48	46.36	46.75
1618	AMEX	VV	Fri, Jul 2, 2010	46.88	47.01	46.25	46.54
1617	AMEX	VV	Thu, Jul 1, 2010	46.89	47.05	45.99	46.75
1616	AMEX	VV	Wed, Jun 30, 2010	47.30	47.73	46.83	46.89
1615	AMEX	VV	Tue, Jun 29, 2010	48.30	48.30	47.11	47.38
1614	AMEX	VV	Mon, Jun 28, 2010	49.20	49.30	48.81	48.92
1613	AMEX	VV	Fri, Jun 25, 2010	49.07	49.34	48.65	49.13
1612	AMEX	VV	Thu, Jun 24, 2010	49.50	49.52	48.78	48.88
1611	AMEX	VV	Wed, Jun 23, 2010	50.19	50.29	49.66	49.93
1610	AMEX	VV	Tue, Jun 22, 2010	51.01	51.19	50.09	50.13
1609	AMEX	VV	Mon, Jun 21, 2010	51.81	51.81	50.71	50.96
1608	AMEX	VV	Fri, Jun 18, 2010	51.21	51.31	50.98	51.15
1607	AMEX	VV	Thu, Jun 17, 2010	51.18	51.19	50.63	51.08
1606	AMEX	VV	Wed, Jun 16, 2010	50.82	51.22	50.70	50.98
1605	AMEX	VV	Tue, Jun 15, 2010	50.28	51.07	50.21	51.04
1604	AMEX	VV	Mon, Jun 14, 2010	50.36	50.64	49.86	49.91
1603	AMEX	VV	Fri, Jun 11, 2010	49.27	49.98	49.22	49.96
1602	AMEX	VV	Thu, Jun 10, 2010	49.07	49.73	49.01	49.69
1601	AMEX	VV	Wed, Jun 9, 2010	48.80	49.28	48.10	48.25
1600	AMEX	VV	Tue, Jun 8, 2010	48.09	48.57	47.62	48.48
1599	AMEX	VV	Mon, Jun 7, 2010	48.86	49.02	47.98	48.04
1598	AMEX	VV	Fri, Jun 4, 2010	49.52	49.80	48.51	48.76
1597	AMEX	VV	Thu, Jun 3, 2010	50.40	50.56	49.96	50.45
1596	AMEX	VV	Wed, Jun 2, 2010	49.19	50.24	48.97	50.23
1595	AMEX	VV	Tue, Jun 1, 2010	49.39	50.07	48.91	48.94
1594	AMEX	VV	Fri, May 28, 2010	50.42	50.42	49.62	49.81
1593	AMEX	VV	Thu, May 27, 2010	49.71	50.44	49.57	50.43
1592	AMEX	VV	Wed, May 26, 2010	49.38	49.80	48.67	48.79
1591	AMEX	VV	Tue, May 25, 2010	47.75	49.06	47.45	49.06
1590	AMEX	VV	Mon, May 24, 2010	49.37	49.75	48.96	48.99
1589	AMEX	VV	Fri, May 21, 2010	48.17	49.76	48.02	49.63
1588	AMEX	VV	Thu, May 20, 2010	49.75	49.93	48.89	48.89
1587	AMEX	VV	Wed, May 19, 2010	50.85	51.30	50.21	50.85
1586	AMEX	VV	Tue, May 18, 2010	52.33	52.45	51.00	51.18
1585	AMEX	VV	Mon, May 17, 2010	51.96	52.10	50.89	51.87
1584	AMEX	VV	Fri, May 14, 2010	52.41	52.46	51.44	51.87
1583	AMEX	VV	Thu, May 13, 2010	53.38	53.59	52.81	52.84
1582	AMEX	VV	Wed, May 12, 2010	52.95	53.55	52.85	53.49
1581	AMEX	VV	Tue, May 11, 2010	52.36	53.37	52.25	52.68
1580	AMEX	VV	Mon, May 10, 2010	52.72	53.06	52.28	52.87
1579	AMEX	VV	Fri, May 7, 2010	51.25	51.74	49.88	50.58
1578	AMEX	VV	Thu, May 6, 2010	52.95	53.22	48.22	51.43
1577	AMEX	VV	Wed, May 5, 2010	53.06	53.65	52.80	53.15
1576	AMEX	VV	Tue, May 4, 2010	54.27	54.28	53.27	53.56
1575	AMEX	VV	Mon, May 3, 2010	54.44	55.00	54.35	54.84
1574	AMEX	VV	Fri, Apr 30, 2010	55.13	55.13	54.15	54.17
1573	AMEX	VV	Thu, Apr 29, 2010	54.77	55.21	54.76	55.10
1572	AMEX	VV	Wed, Apr 28, 2010	54.31	54.54	53.91	54.36
1571	AMEX	VV	Tue, Apr 27, 2010	55.01	55.29	53.95	54.05
1570	AMEX	VV	Mon, Apr 26, 2010	55.62	55.67	55.26	55.29
1569	AMEX	VV	Fri, Apr 23, 2010	55.09	55.56	55.04	55.54
1568	AMEX	VV	Thu, Apr 22, 2010	54.62	55.22	54.29	55.16
1567	AMEX	VV	Wed, Apr 21, 2010	55.14	55.23	54.70	54.99
1566	AMEX	VV	Tue, Apr 20, 2010	54.93	55.12	54.75	55.05
1565	AMEX	VV	Mon, Apr 19, 2010	54.25	54.61	54.00	54.58
1564	AMEX	VV	Fri, Apr 16, 2010	55.09	55.16	54.13	54.41
1563	AMEX	VV	Thu, Apr 15, 2010	55.17	55.38	55.11	55.28
1562	AMEX	VV	Wed, Apr 14, 2010	54.78	55.24	54.78	55.22
1561	AMEX	VV	Tue, Apr 13, 2010	54.53	54.70	54.24	54.61
1560	AMEX	VV	Mon, Apr 12, 2010	54.52	54.70	54.49	54.59
1559	AMEX	VV	Fri, Apr 9, 2010	54.25	54.49	54.15	54.46
1558	AMEX	VV	Thu, Apr 8, 2010	53.78	54.20	53.60	54.13
1557	AMEX	VV	Wed, Apr 7, 2010	54.17	54.28	53.72	53.95
1556	AMEX	VV	Tue, Apr 6, 2010	53.98	54.35	53.93	54.26
1555	AMEX	VV	Mon, Apr 5, 2010	53.89	54.16	53.74	54.12
1554	AMEX	VV	Thu, Apr 1, 2010	53.68	53.85	53.38	53.69
1553	AMEX	VV	Wed, Mar 31, 2010	53.28	53.53	53.12	53.30
1552	AMEX	VV	Tue, Mar 30, 2010	53.49	53.65	53.25	53.46
1551	AMEX	VV	Mon, Mar 29, 2010	53.35	53.48	53.25	53.43
1550	AMEX	VV	Fri, Mar 26, 2010	53.22	53.43	52.87	53.12
1549	AMEX	VV	Thu, Mar 25, 2010	53.59	53.77	53.04	53.08
1548	AMEX	VV	Wed, Mar 24, 2010	53.45	53.65	53.33	53.42
1547	AMEX	VV	Tue, Mar 23, 2010	53.40	53.73	53.22	53.71
1546	AMEX	VV	Mon, Mar 22, 2010	52.68	53.39	52.65	53.28
1545	AMEX	VV	Fri, Mar 19, 2010	53.46	53.46	52.82	52.98
1544	AMEX	VV	Thu, Mar 18, 2010	53.34	53.44	53.11	53.30
1543	AMEX	VV	Wed, Mar 17, 2010	53.19	53.54	53.19	53.35
1542	AMEX	VV	Tue, Mar 16, 2010	52.77	53.07	52.60	53.04
1541	AMEX	VV	Mon, Mar 15, 2010	52.51	52.63	52.21	52.58
1540	AMEX	VV	Fri, Mar 12, 2010	52.83	52.85	52.47	52.62
1539	AMEX	VV	Thu, Mar 11, 2010	52.26	52.60	52.10	52.58
1538	AMEX	VV	Wed, Mar 10, 2010	52.17	52.51	52.15	52.38
1537	AMEX	VV	Tue, Mar 9, 2010	51.90	52.36	51.89	52.13
1536	AMEX	VV	Mon, Mar 8, 2010	52.03	52.16	51.95	52.02
1535	AMEX	VV	Fri, Mar 5, 2010	51.61	52.06	51.49	51.99
1534	AMEX	VV	Thu, Mar 4, 2010	51.24	51.37	51.03	51.28
1533	AMEX	VV	Wed, Mar 3, 2010	51.22	51.47	51.04	51.14
1532	AMEX	VV	Tue, Mar 2, 2010	51.20	51.34	51.04	51.09
1531	AMEX	VV	Mon, Mar 1, 2010	50.65	51.00	50.63	50.96
1530	AMEX	VV	Fri, Feb 26, 2010	50.43	50.56	50.12	50.44
1529	AMEX	VV	Thu, Feb 25, 2010	49.73	50.39	49.62	50.39
1528	AMEX	VV	Wed, Feb 24, 2010	50.14	50.49	50.03	50.49
1527	AMEX	VV	Tue, Feb 23, 2010	50.50	50.61	49.88	49.95
1526	AMEX	VV	Mon, Feb 22, 2010	50.78	50.83	50.52	50.60
1525	AMEX	VV	Fri, Feb 19, 2010	50.36	50.81	50.30	50.64
1524	AMEX	VV	Thu, Feb 18, 2010	50.18	50.60	50.14	50.54
1523	AMEX	VV	Wed, Feb 17, 2010	50.19	50.27	50.00	50.21
1522	AMEX	VV	Tue, Feb 16, 2010	49.53	50.02	49.41	50.00
1521	AMEX	VV	Fri, Feb 12, 2010	48.71	49.17	48.49	49.17
1520	AMEX	VV	Thu, Feb 11, 2010	48.60	49.22	48.34	49.16
1519	AMEX	VV	Wed, Feb 10, 2010	48.74	48.92	48.28	48.65
1518	AMEX	VV	Tue, Feb 9, 2010	48.75	49.13	48.33	48.78
1517	AMEX	VV	Mon, Feb 8, 2010	48.54	48.78	48.16	48.17
1516	AMEX	VV	Fri, Feb 5, 2010	48.46	48.59	47.53	48.54
1515	AMEX	VV	Thu, Feb 4, 2010	49.55	49.57	48.41	48.41
1514	AMEX	VV	Wed, Feb 3, 2010	50.02	50.24	49.85	49.96
1513	AMEX	VV	Tue, Feb 2, 2010	49.67	50.31	49.56	50.25
1512	AMEX	VV	Mon, Feb 1, 2010	49.23	49.63	49.17	49.61
1511	AMEX	VV	Fri, Jan 29, 2010	49.62	49.93	48.80	48.92
1510	AMEX	VV	Thu, Jan 28, 2010	50.15	50.16	49.10	49.41
1509	AMEX	VV	Wed, Jan 27, 2010	49.68	50.05	49.38	49.98
1508	AMEX	VV	Tue, Jan 26, 2010	49.79	50.28	49.66	49.71
1507	AMEX	VV	Mon, Jan 25, 2010	50.21	50.24	49.83	50.00
1506	AMEX	VV	Fri, Jan 22, 2010	50.66	50.77	49.68	49.70
1505	AMEX	VV	Thu, Jan 21, 2010	51.81	51.96	50.78	50.84
1504	AMEX	VV	Wed, Jan 20, 2010	51.97	51.97	51.36	51.80
1503	AMEX	VV	Tue, Jan 19, 2010	51.66	52.33	51.66	52.30
1502	AMEX	VV	Fri, Jan 15, 2010	52.13	52.18	51.47	51.67
1501	AMEX	VV	Thu, Jan 14, 2010	52.02	52.33	52.02	52.21
1500	AMEX	VV	Wed, Jan 13, 2010	51.77	52.23	51.55	52.10
1499	AMEX	VV	Tue, Jan 12, 2010	51.85	51.92	51.46	51.70
1498	AMEX	VV	Mon, Jan 11, 2010	52.35	52.38	51.96	52.16
1497	AMEX	VV	Fri, Jan 8, 2010	51.72	52.11	51.68	52.08
1496	AMEX	VV	Thu, Jan 7, 2010	51.67	51.97	51.47	51.94
1495	AMEX	VV	Wed, Jan 6, 2010	51.63	51.83	51.58	51.74
1494	AMEX	VV	Tue, Jan 5, 2010	51.51	51.69	51.36	51.67
1493	AMEX	VV	Mon, Jan 4, 2010	51.12	51.52	51.07	51.48
1492	AMEX	VV	Thu, Dec 31, 2009	51.31	51.31	50.67	50.67
1491	AMEX	VV	Wed, Dec 30, 2009	51.05	51.21	50.99	51.20
1490	AMEX	VV	Tue, Dec 29, 2009	51.42	51.42	51.16	51.16
1489	AMEX	VV	Mon, Dec 28, 2009	51.30	51.38	51.06	51.23
1488	AMEX	VV	Thu, Dec 24, 2009	51.00	51.21	51.00	51.16
1487	AMEX	VV	Wed, Dec 23, 2009	50.91	50.95	50.69	50.92
1486	AMEX	VV	Tue, Dec 22, 2009	50.70	50.86	50.64	50.77
1485	AMEX	VV	Mon, Dec 21, 2009	50.65	51.07	50.65	50.91
1484	AMEX	VV	Fri, Dec 18, 2009	50.38	50.47	50.01	50.45
1483	AMEX	VV	Thu, Dec 17, 2009	50.43	50.45	50.07	50.13
1482	AMEX	VV	Wed, Dec 16, 2009	50.81	51.00	50.64	50.72
1481	AMEX	VV	Tue, Dec 15, 2009	50.64	50.87	50.48	50.59
1480	AMEX	VV	Mon, Dec 14, 2009	50.82	50.91	50.60	50.86
1479	AMEX	VV	Fri, Dec 11, 2009	50.50	50.56	50.26	50.51
1478	AMEX	VV	Thu, Dec 10, 2009	50.29	50.45	50.20	50.25
1477	AMEX	VV	Wed, Dec 9, 2009	49.74	50.03	49.50	49.96
1476	AMEX	VV	Tue, Dec 8, 2009	50.01	50.08	49.63	49.77
1475	AMEX	VV	Mon, Dec 7, 2009	50.40	50.63	50.20	50.33
1474	AMEX	VV	Fri, Dec 4, 2009	50.79	51.01	49.98	50.43
1473	AMEX	VV	Thu, Dec 3, 2009	50.63	50.92	50.10	50.16
1472	AMEX	VV	Wed, Dec 2, 2009	50.49	50.84	50.42	50.58
1471	AMEX	VV	Tue, Dec 1, 2009	50.35	50.68	50.25	50.49
1470	AMEX	VV	Mon, Nov 30, 2009	49.72	49.96	49.46	49.90
1469	AMEX	VV	Fri, Nov 27, 2009	49.22	50.06	49.17	49.74
1468	AMEX	VV	Wed, Nov 25, 2009	50.45	50.59	50.29	50.56
1467	AMEX	VV	Tue, Nov 24, 2009	50.36	50.41	49.96	50.35
1466	AMEX	VV	Mon, Nov 23, 2009	50.23	50.65	50.20	50.35
1465	AMEX	VV	Fri, Nov 20, 2009	49.59	49.81	49.46	49.72
1464	AMEX	VV	Thu, Nov 19, 2009	50.14	50.20	49.57	49.87
1463	AMEX	VV	Wed, Nov 18, 2009	50.58	50.59	50.27	50.56
1462	AMEX	VV	Tue, Nov 17, 2009	50.35	50.62	50.20	50.62
1461	AMEX	VV	Mon, Nov 16, 2009	50.15	50.73	50.13	50.53
1460	AMEX	VV	Fri, Nov 13, 2009	49.66	49.98	49.39	49.80
1459	AMEX	VV	Thu, Nov 12, 2009	49.98	50.21	49.38	49.51
1458	AMEX	VV	Wed, Nov 11, 2009	50.10	50.34	49.81	50.02
1457	AMEX	VV	Tue, Nov 10, 2009	49.69	49.93	49.52	49.79
1456	AMEX	VV	Mon, Nov 9, 2009	49.02	49.78	49.02	49.78
1455	AMEX	VV	Fri, Nov 6, 2009	48.26	48.76	48.21	48.68
1454	AMEX	VV	Thu, Nov 5, 2009	47.99	48.56	47.93	48.54
1453	AMEX	VV	Wed, Nov 4, 2009	47.92	48.30	47.57	47.61
1452	AMEX	VV	Tue, Nov 3, 2009	47.06	47.60	47.02	47.55
1451	AMEX	VV	Mon, Nov 2, 2009	47.32	47.84	46.79	47.37
1450	AMEX	VV	Fri, Oct 30, 2009	48.23	48.37	46.96	47.06
1449	AMEX	VV	Thu, Oct 29, 2009	47.73	48.48	47.68	48.43
1448	AMEX	VV	Wed, Oct 28, 2009	48.26	48.31	47.36	47.43
1447	AMEX	VV	Tue, Oct 27, 2009	48.68	48.79	48.27	48.39
1446	AMEX	VV	Mon, Oct 26, 2009	49.17	49.71	48.50	48.58
1445	AMEX	VV	Fri, Oct 23, 2009	49.87	49.91	48.96	49.17
1444	AMEX	VV	Thu, Oct 22, 2009	49.16	49.84	48.89	49.73
1443	AMEX	VV	Wed, Oct 21, 2009	49.60	50.15	49.19	49.20
1442	AMEX	VV	Tue, Oct 20, 2009	50.05	50.05	49.43	49.68
1441	AMEX	VV	Mon, Oct 19, 2009	49.59	50.09	49.47	49.96
1440	AMEX	VV	Fri, Oct 16, 2009	49.55	49.69	49.23	49.52
1439	AMEX	VV	Thu, Oct 15, 2009	49.50	49.91	49.45	49.89
1438	AMEX	VV	Wed, Oct 14, 2009	49.50	49.76	49.25	49.71
1437	AMEX	VV	Tue, Oct 13, 2009	48.85	48.97	48.56	48.90
1436	AMEX	VV	Mon, Oct 12, 2009	49.01	49.19	48.79	48.98
1435	AMEX	VV	Fri, Oct 9, 2009	48.55	48.78	48.42	48.76
1434	AMEX	VV	Thu, Oct 8, 2009	48.48	48.74	48.27	48.52
1433	AMEX	VV	Wed, Oct 7, 2009	47.85	48.13	47.79	48.09
1432	AMEX	VV	Tue, Oct 6, 2009	47.61	48.23	47.61	47.99
1431	AMEX	VV	Mon, Oct 5, 2009	46.81	47.40	46.65	47.28
1430	AMEX	VV	Fri, Oct 2, 2009	46.37	46.86	46.37	46.58
1429	AMEX	VV	Thu, Oct 1, 2009	47.94	47.94	46.85	46.85
1428	AMEX	VV	Wed, Sep 30, 2009	48.37	48.42	47.59	48.07
1427	AMEX	VV	Tue, Sep 29, 2009	48.41	48.65	48.12	48.27
1426	AMEX	VV	Mon, Sep 28, 2009	47.70	48.44	47.69	48.30
1425	AMEX	VV	Fri, Sep 25, 2009	47.60	47.86	47.33	47.50
1424	AMEX	VV	Thu, Sep 24, 2009	48.33	48.48	47.53	47.70
1423	AMEX	VV	Wed, Sep 23, 2009	49.08	49.34	48.47	48.47
1422	AMEX	VV	Tue, Sep 22, 2009	48.96	49.06	48.74	48.98
1421	AMEX	VV	Mon, Sep 21, 2009	48.42	48.77	48.31	48.64
1420	AMEX	VV	Fri, Sep 18, 2009	48.94	48.95	48.63	48.78
1419	AMEX	VV	Thu, Sep 17, 2009	48.74	49.16	48.50	48.74
1418	AMEX	VV	Wed, Sep 16, 2009	48.29	48.84	48.13	48.81
1417	AMEX	VV	Tue, Sep 15, 2009	47.93	48.27	47.69	48.07
1416	AMEX	VV	Mon, Sep 14, 2009	47.26	47.95	47.24	47.93
1415	AMEX	VV	Fri, Sep 11, 2009	47.72	47.86	47.41	47.61
1414	AMEX	VV	Thu, Sep 10, 2009	47.14	47.65	46.98	47.64
1413	AMEX	VV	Wed, Sep 9, 2009	46.83	47.30	46.72	47.19
1412	AMEX	VV	Tue, Sep 8, 2009	46.72	46.82	46.52	46.74
1411	AMEX	VV	Fri, Sep 4, 2009	45.83	46.37	45.66	46.34
1410	AMEX	VV	Thu, Sep 3, 2009	45.61	45.75	45.21	45.72
1409	AMEX	VV	Wed, Sep 2, 2009	45.26	45.56	45.20	45.29
1408	AMEX	VV	Tue, Sep 1, 2009	46.23	46.85	45.40	45.47
1407	AMEX	VV	Mon, Aug 31, 2009	46.45	46.51	46.20	46.51
1406	AMEX	VV	Fri, Aug 28, 2009	47.26	47.37	46.62	46.90
1405	AMEX	VV	Thu, Aug 27, 2009	46.81	47.04	46.24	46.94
1404	AMEX	VV	Wed, Aug 26, 2009	46.71	47.01	46.51	46.80
1403	AMEX	VV	Tue, Aug 25, 2009	46.94	47.28	46.72	46.80
1402	AMEX	VV	Mon, Aug 24, 2009	46.96	47.18	46.57	46.74
1401	AMEX	VV	Fri, Aug 21, 2009	46.24	46.82	46.18	46.73
1400	AMEX	VV	Thu, Aug 20, 2009	45.49	45.98	45.37	45.90
1399	AMEX	VV	Wed, Aug 19, 2009	44.68	45.54	44.63	45.41
1398	AMEX	VV	Tue, Aug 18, 2009	44.77	45.16	44.68	45.05
1397	AMEX	VV	Mon, Aug 17, 2009	44.91	45.00	44.55	44.64
1396	AMEX	VV	Fri, Aug 14, 2009	46.17	46.17	45.30	45.74
1395	AMEX	VV	Thu, Aug 13, 2009	46.03	46.16	45.58	46.13
1394	AMEX	VV	Wed, Aug 12, 2009	45.20	46.13	45.20	45.79
1393	AMEX	VV	Tue, Aug 11, 2009	45.68	45.69	45.19	45.28
1392	AMEX	VV	Mon, Aug 10, 2009	45.79	45.99	45.57	45.88
1391	AMEX	VV	Fri, Aug 7, 2009	45.86	46.32	45.60	45.98
1390	AMEX	VV	Thu, Aug 6, 2009	45.87	45.91	45.18	45.39
1389	AMEX	VV	Wed, Aug 5, 2009	45.81	45.82	45.25	45.62
1388	AMEX	VV	Tue, Aug 4, 2009	45.48	45.81	45.34	45.70
1387	AMEX	VV	Mon, Aug 3, 2009	45.35	45.65	45.10	45.59
1386	AMEX	VV	Fri, Jul 31, 2009	44.84	45.14	44.67	44.85
1385	AMEX	VV	Thu, Jul 30, 2009	44.83	45.32	44.75	44.82
1384	AMEX	VV	Wed, Jul 29, 2009	44.26	44.45	44.04	44.32
1383	AMEX	VV	Tue, Jul 28, 2009	44.37	44.67	44.07	44.54
1382	AMEX	VV	Mon, Jul 27, 2009	44.50	44.69	44.20	44.62
1381	AMEX	VV	Fri, Jul 24, 2009	44.14	44.56	43.92	44.51
1380	AMEX	VV	Thu, Jul 23, 2009	43.41	44.50	43.35	44.33
1379	AMEX	VV	Wed, Jul 22, 2009	43.16	43.60	43.06	43.33
1378	AMEX	VV	Tue, Jul 21, 2009	43.43	43.50	42.83	43.34
1377	AMEX	VV	Mon, Jul 20, 2009	42.92	43.22	42.72	43.15
1376	AMEX	VV	Fri, Jul 17, 2009	42.67	42.77	42.43	42.68
1375	AMEX	VV	Thu, Jul 16, 2009	42.15	42.83	42.07	42.70
1374	AMEX	VV	Wed, Jul 15, 2009	41.63	42.37	41.59	42.30
1373	AMEX	VV	Tue, Jul 14, 2009	40.97	41.11	40.68	41.10
1372	AMEX	VV	Mon, Jul 13, 2009	39.99	40.84	39.68	40.83
1371	AMEX	VV	Fri, Jul 10, 2009	39.80	40.10	39.60	39.87
1370	AMEX	VV	Thu, Jul 9, 2009	40.14	40.27	39.84	39.97
1369	AMEX	VV	Wed, Jul 8, 2009	40.11	40.22	39.41	39.92
1368	AMEX	VV	Tue, Jul 7, 2009	40.70	40.70	39.88	39.92
1367	AMEX	VV	Mon, Jul 6, 2009	40.39	40.75	40.20	40.73
1366	AMEX	VV	Thu, Jul 2, 2009	41.38	41.38	40.75	40.75
1365	AMEX	VV	Wed, Jul 1, 2009	41.93	42.29	41.85	41.89
1364	AMEX	VV	Tue, Jun 30, 2009	42.05	42.16	41.39	41.72
1363	AMEX	VV	Mon, Jun 29, 2009	41.80	42.08	41.54	42.02
1362	AMEX	VV	Fri, Jun 26, 2009	41.64	41.83	41.43	41.66
1361	AMEX	VV	Thu, Jun 25, 2009	40.64	41.77	40.61	41.72
1360	AMEX	VV	Wed, Jun 24, 2009	40.91	41.26	40.62	40.84
1359	AMEX	VV	Tue, Jun 23, 2009	40.72	40.93	40.46	40.74
1358	AMEX	VV	Mon, Jun 22, 2009	41.50	41.57	40.65	40.66
1357	AMEX	VV	Fri, Jun 19, 2009	42.17	42.23	41.74	41.97
1356	AMEX	VV	Thu, Jun 18, 2009	41.58	41.98	41.36	41.75
1355	AMEX	VV	Wed, Jun 17, 2009	41.54	41.84	41.16	41.47
1354	AMEX	VV	Tue, Jun 16, 2009	42.49	42.49	41.52	41.55
1353	AMEX	VV	Mon, Jun 15, 2009	42.67	42.67	41.91	42.12
1352	AMEX	VV	Fri, Jun 12, 2009	42.90	43.14	42.65	43.13
1351	AMEX	VV	Thu, Jun 11, 2009	42.93	43.59	42.89	43.10
1350	AMEX	VV	Wed, Jun 10, 2009	43.34	43.34	42.29	42.83
1349	AMEX	VV	Tue, Jun 9, 2009	42.92	43.16	42.64	42.92
1348	AMEX	VV	Mon, Jun 8, 2009	42.61	43.08	42.17	42.71
1347	AMEX	VV	Fri, Jun 5, 2009	43.32	43.37	42.50	42.86
1346	AMEX	VV	Thu, Jun 4, 2009	42.57	42.90	42.30	42.85
1345	AMEX	VV	Wed, Jun 3, 2009	42.70	42.72	42.04	42.45
1344	AMEX	VV	Tue, Jun 2, 2009	42.87	43.25	42.71	43.02
1343	AMEX	VV	Mon, Jun 1, 2009	42.45	43.15	42.37	42.98
1342	AMEX	VV	Fri, May 29, 2009	41.46	41.93	41.14	41.93
1341	AMEX	VV	Thu, May 28, 2009	41.02	41.38	40.39	41.26
1340	AMEX	VV	Wed, May 27, 2009	41.49	41.58	40.59	40.87
1339	AMEX	VV	Tue, May 26, 2009	40.05	41.48	40.03	41.41
1338	AMEX	VV	Fri, May 22, 2009	40.48	40.75	40.18	40.36
1337	AMEX	VV	Thu, May 21, 2009	40.52	40.69	40.00	40.41
1336	AMEX	VV	Wed, May 20, 2009	41.68	42.06	40.98	41.08
1335	AMEX	VV	Tue, May 19, 2009	41.32	41.66	41.13	41.30
1334	AMEX	VV	Mon, May 18, 2009	40.56	41.35	40.46	41.30
1333	AMEX	VV	Fri, May 15, 2009	40.45	40.72	39.90	40.12
1332	AMEX	VV	Thu, May 14, 2009	40.20	40.76	40.04	40.50
1331	AMEX	VV	Wed, May 13, 2009	40.64	40.74	40.06	40.13
1330	AMEX	VV	Tue, May 12, 2009	41.51	41.60	40.68	41.22
1329	AMEX	VV	Mon, May 11, 2009	41.58	41.71	41.25	41.28
1328	AMEX	VV	Fri, May 8, 2009	41.67	42.19	41.36	42.07
1327	AMEX	VV	Thu, May 7, 2009	42.12	42.21	40.87	41.12
1326	AMEX	VV	Wed, May 6, 2009	41.54	41.78	41.06	41.66
1325	AMEX	VV	Tue, May 5, 2009	41.14	41.23	40.74	41.04
1324	AMEX	VV	Mon, May 4, 2009	40.19	41.22	40.10	41.22
1323	AMEX	VV	Fri, May 1, 2009	39.69	40.00	39.33	39.82
1322	AMEX	VV	Thu, Apr 30, 2009	40.18	40.38	39.45	39.66
1321	AMEX	VV	Wed, Apr 29, 2009	39.23	40.03	39.13	39.64
1320	AMEX	VV	Tue, Apr 28, 2009	38.46	39.24	38.42	38.80
1319	AMEX	VV	Mon, Apr 27, 2009	38.79	39.41	38.74	38.91
1318	AMEX	VV	Fri, Apr 24, 2009	39.01	39.55	38.82	39.26
1317	AMEX	VV	Thu, Apr 23, 2009	38.41	38.66	37.89	38.60
1316	AMEX	VV	Wed, Apr 22, 2009	38.19	39.12	38.11	38.29
1315	AMEX	VV	Tue, Apr 21, 2009	37.54	38.55	37.49	38.50
1314	AMEX	VV	Mon, Apr 20, 2009	38.78	38.80	37.74	37.74
1313	AMEX	VV	Fri, Apr 17, 2009	39.38	39.72	39.02	39.45
1312	AMEX	VV	Thu, Apr 16, 2009	38.95	39.50	38.42	39.26
1311	AMEX	VV	Wed, Apr 15, 2009	37.98	38.67	37.88	38.63
1310	AMEX	VV	Tue, Apr 14, 2009	38.56	38.85	38.12	38.27
1309	AMEX	VV	Mon, Apr 13, 2009	38.51	39.20	38.32	38.92
1308	AMEX	VV	Thu, Apr 9, 2009	38.40	38.84	38.22	38.84
1307	AMEX	VV	Wed, Apr 8, 2009	37.20	37.56	36.93	37.44
1306	AMEX	VV	Tue, Apr 7, 2009	37.21	37.45	36.94	36.94
1305	AMEX	VV	Mon, Apr 6, 2009	37.84	37.96	37.32	37.87
1304	AMEX	VV	Fri, Apr 3, 2009	37.78	38.16	37.49	38.16
1303	AMEX	VV	Thu, Apr 2, 2009	37.66	38.34	37.48	37.73
1302	AMEX	VV	Wed, Apr 1, 2009	35.64	36.83	35.50	36.67
1301	AMEX	VV	Tue, Mar 31, 2009	36.06	36.73	35.87	36.02
1300	AMEX	VV	Mon, Mar 30, 2009	36.16	36.16	35.34	35.70
1299	AMEX	VV	Fri, Mar 27, 2009	37.24	37.36	36.85	36.94
1298	AMEX	VV	Thu, Mar 26, 2009	37.25	37.73	36.91	37.67
1297	AMEX	VV	Wed, Mar 25, 2009	36.80	37.43	35.80	36.86
1296	AMEX	VV	Tue, Mar 24, 2009	37.09	37.54	36.69	36.74
1295	AMEX	VV	Mon, Mar 23, 2009	35.97	37.49	35.81	37.48
1294	AMEX	VV	Fri, Mar 20, 2009	35.95	35.97	34.94	35.04
1293	AMEX	VV	Thu, Mar 19, 2009	36.67	36.67	35.64	35.70
1292	AMEX	VV	Wed, Mar 18, 2009	35.36	36.55	34.88	36.15
1291	AMEX	VV	Tue, Mar 17, 2009	34.45	35.41	34.16	35.41
1290	AMEX	VV	Mon, Mar 16, 2009	34.92	35.30	34.34	34.40
1289	AMEX	VV	Fri, Mar 13, 2009	34.53	34.61	33.88	34.45
1288	AMEX	VV	Thu, Mar 12, 2009	32.88	34.33	32.66	34.19
1287	AMEX	VV	Wed, Mar 11, 2009	33.11	33.43	32.57	32.94
1286	AMEX	VV	Tue, Mar 10, 2009	31.45	32.83	31.45	32.79
1285	AMEX	VV	Mon, Mar 9, 2009	30.75	31.70	30.70	30.83
1284	AMEX	VV	Fri, Mar 6, 2009	31.40	31.90	30.40	31.15
1283	AMEX	VV	Thu, Mar 5, 2009	31.88	32.12	30.92	31.14
1282	AMEX	VV	Wed, Mar 4, 2009	32.27	33.00	31.93	32.49
1281	AMEX	VV	Tue, Mar 3, 2009	32.38	32.45	31.50	31.68
1280	AMEX	VV	Mon, Mar 2, 2009	32.71	33.03	31.86	31.97
1279	AMEX	VV	Fri, Feb 27, 2009	33.59	34.23	33.39	33.52
1278	AMEX	VV	Thu, Feb 26, 2009	35.25	35.49	34.14	34.14
1277	AMEX	VV	Wed, Feb 25, 2009	34.89	35.52	34.24	34.84
1276	AMEX	VV	Tue, Feb 24, 2009	34.09	35.26	33.86	35.08
1275	AMEX	VV	Mon, Feb 23, 2009	35.39	35.39	33.72	33.79
1274	AMEX	VV	Fri, Feb 20, 2009	34.76	35.44	34.26	35.02
1273	AMEX	VV	Thu, Feb 19, 2009	36.10	36.28	35.28	35.40
1272	AMEX	VV	Wed, Feb 18, 2009	36.17	36.18	35.42	35.85
1271	AMEX	VV	Tue, Feb 17, 2009	36.27	36.50	35.84	35.84
1270	AMEX	VV	Fri, Feb 13, 2009	37.87	38.14	37.48	37.50
1269	AMEX	VV	Thu, Feb 12, 2009	37.18	37.93	36.69	37.90
1268	AMEX	VV	Wed, Feb 11, 2009	37.78	38.04	37.27	37.81
1267	AMEX	VV	Tue, Feb 10, 2009	39.05	39.35	37.33	37.56
1266	AMEX	VV	Mon, Feb 9, 2009	39.30	39.67	39.06	39.38
1265	AMEX	VV	Fri, Feb 6, 2009	38.39	39.46	38.28	39.29
1264	AMEX	VV	Thu, Feb 5, 2009	37.39	38.56	37.12	38.26
1263	AMEX	VV	Wed, Feb 4, 2009	38.03	38.54	37.54	37.63
1262	AMEX	VV	Tue, Feb 3, 2009	37.51	38.07	37.15	37.82
1261	AMEX	VV	Mon, Feb 2, 2009	36.87	37.58	36.73	37.34
1260	AMEX	VV	Fri, Jan 30, 2009	38.36	38.49	37.16	37.48
1259	AMEX	VV	Thu, Jan 29, 2009	38.90	38.97	38.14	38.23
1258	AMEX	VV	Wed, Jan 28, 2009	38.99	39.68	38.85	39.44
1257	AMEX	VV	Tue, Jan 27, 2009	37.99	38.41	37.72	38.21
1256	AMEX	VV	Mon, Jan 26, 2009	37.81	38.52	37.37	37.76
1255	AMEX	VV	Fri, Jan 23, 2009	36.53	37.89	36.37	37.62
1254	AMEX	VV	Thu, Jan 22, 2009	37.25	37.92	36.65	37.36
1253	AMEX	VV	Wed, Jan 21, 2009	37.00	38.04	36.35	37.93
1252	AMEX	VV	Tue, Jan 20, 2009	38.05	38.11	36.35	36.44
1251	AMEX	VV	Fri, Jan 16, 2009	38.78	38.81	37.50	38.41
1250	AMEX	VV	Thu, Jan 15, 2009	37.87	38.49	36.88	38.15
1249	AMEX	VV	Wed, Jan 14, 2009	38.59	38.71	37.76	38.05
1248	AMEX	VV	Tue, Jan 13, 2009	39.14	39.59	38.91	39.34
1247	AMEX	VV	Mon, Jan 12, 2009	40.08	40.09	38.99	39.25
1246	AMEX	VV	Fri, Jan 9, 2009	41.17	41.18	40.11	40.19
1245	AMEX	VV	Thu, Jan 8, 2009	40.65	41.06	40.43	41.06
1244	AMEX	VV	Wed, Jan 7, 2009	41.53	41.62	40.65	40.92
1243	AMEX	VV	Tue, Jan 6, 2009	42.18	42.55	41.78	42.08
1242	AMEX	VV	Mon, Jan 5, 2009	41.67	42.17	41.37	41.75
1241	AMEX	VV	Fri, Jan 2, 2009	40.73	42.04	40.45	41.98
1240	AMEX	VV	Wed, Dec 31, 2008	40.05	40.94	39.97	40.75
1239	AMEX	VV	Tue, Dec 30, 2008	39.39	40.04	39.20	39.95
1238	AMEX	VV	Mon, Dec 29, 2008	39.28	39.28	38.53	39.15
1237	AMEX	VV	Fri, Dec 26, 2008	39.20	39.28	38.91	39.22
1236	AMEX	VV	Wed, Dec 24, 2008	38.86	39.09	38.69	38.97
1235	AMEX	VV	Tue, Dec 23, 2008	39.35	39.56	38.61	38.87
1234	AMEX	VV	Mon, Dec 22, 2008	39.92	39.95	38.49	38.61
1233	AMEX	VV	Fri, Dec 19, 2008	40.37	40.88	39.91	40.07
1232	AMEX	VV	Thu, Dec 18, 2008	41.08	41.12	39.68	39.94
1231	AMEX	VV	Wed, Dec 17, 2008	40.79	41.49	40.42	40.82
1230	AMEX	VV	Tue, Dec 16, 2008	39.66	41.24	39.60	41.23
1229	AMEX	VV	Mon, Dec 15, 2008	39.98	39.98	38.69	39.17
1228	AMEX	VV	Fri, Dec 12, 2008	38.39	39.84	38.20	39.40
1227	AMEX	VV	Thu, Dec 11, 2008	40.20	40.76	39.15	39.30
1226	AMEX	VV	Wed, Dec 10, 2008	40.41	40.90	39.87	40.50
1225	AMEX	VV	Tue, Dec 9, 2008	40.43	41.25	39.80	39.96
1224	AMEX	VV	Mon, Dec 8, 2008	40.38	41.29	40.20	40.92
1223	AMEX	VV	Fri, Dec 5, 2008	37.34	39.52	36.75	39.40
1222	AMEX	VV	Thu, Dec 4, 2008	38.52	39.38	37.40	38.06
1221	AMEX	VV	Wed, Dec 3, 2008	37.31	39.27	37.20	39.24
1220	AMEX	VV	Tue, Dec 2, 2008	37.38	38.25	36.79	38.25
1219	AMEX	VV	Mon, Dec 1, 2008	39.14	39.15	36.64	36.73
1218	AMEX	VV	Fri, Nov 28, 2008	39.58	40.27	39.58	40.27
1217	AMEX	VV	Wed, Nov 26, 2008	37.70	39.88	37.67	39.86
1216	AMEX	VV	Tue, Nov 25, 2008	38.99	39.03	37.47	38.51
1215	AMEX	VV	Mon, Nov 24, 2008	36.60	38.82	36.23	37.97
1214	AMEX	VV	Fri, Nov 21, 2008	34.61	35.90	33.16	35.88
1213	AMEX	VV	Thu, Nov 20, 2008	35.84	36.79	33.54	33.77
1212	AMEX	VV	Wed, Nov 19, 2008	38.52	38.82	36.19	36.30
1211	AMEX	VV	Tue, Nov 18, 2008	38.28	38.91	37.18	38.50
1210	AMEX	VV	Mon, Nov 17, 2008	38.66	39.64	38.22	38.28
1209	AMEX	VV	Fri, Nov 14, 2008	40.12	41.19	39.10	39.15
1208	AMEX	VV	Thu, Nov 13, 2008	38.63	41.07	36.80	41.07
1207	AMEX	VV	Wed, Nov 12, 2008	39.50	39.84	38.20	38.49
1206	AMEX	VV	Tue, Nov 11, 2008	40.55	41.15	39.73	40.37
1205	AMEX	VV	Mon, Nov 10, 2008	42.73	42.77	40.74	41.34
1204	AMEX	VV	Fri, Nov 7, 2008	41.17	41.86	40.79	41.70
1203	AMEX	VV	Thu, Nov 6, 2008	42.35	42.81	40.50	40.73
1202	AMEX	VV	Wed, Nov 5, 2008	44.62	44.93	42.66	42.83
1201	AMEX	VV	Tue, Nov 4, 2008	44.53	45.27	44.09	45.15
1200	AMEX	VV	Mon, Nov 3, 2008	43.50	43.91	43.07	43.43
1199	AMEX	VV	Fri, Oct 31, 2008	42.73	44.17	42.40	43.59
1198	AMEX	VV	Thu, Oct 30, 2008	43.19	43.26	41.70	42.91
1197	AMEX	VV	Wed, Oct 29, 2008	41.95	43.48	41.37	41.41
1196	AMEX	VV	Tue, Oct 28, 2008	39.05	41.98	37.85	41.97
1195	AMEX	VV	Mon, Oct 27, 2008	38.53	40.00	37.92	37.92
1194	AMEX	VV	Fri, Oct 24, 2008	38.37	40.21	37.95	39.34
1193	AMEX	VV	Thu, Oct 23, 2008	40.69	41.40	38.49	40.76
1192	AMEX	VV	Wed, Oct 22, 2008	42.03	42.12	39.33	40.66
1191	AMEX	VV	Tue, Oct 21, 2008	43.60	44.26	42.81	42.92
1190	AMEX	VV	Mon, Oct 20, 2008	42.88	44.28	42.44	44.25
1189	AMEX	VV	Fri, Oct 17, 2008	41.46	44.19	41.19	42.19
1188	AMEX	VV	Thu, Oct 16, 2008	40.89	42.43	38.79	42.35
1187	AMEX	VV	Wed, Oct 15, 2008	43.87	43.94	40.52	40.73
1186	AMEX	VV	Tue, Oct 14, 2008	46.99	48.75	43.60	44.73
1185	AMEX	VV	Mon, Oct 13, 2008	42.41	45.33	42.00	45.33
1184	AMEX	VV	Fri, Oct 10, 2008	39.00	42.05	37.48	40.67
1183	AMEX	VV	Thu, Oct 9, 2008	44.81	45.16	40.81	41.25
1182	AMEX	VV	Wed, Oct 8, 2008	43.62	45.72	43.33	44.21
1181	AMEX	VV	Tue, Oct 7, 2008	47.84	48.16	44.66	44.66
1180	AMEX	VV	Mon, Oct 6, 2008	47.71	48.23	45.12	47.64
1179	AMEX	VV	Fri, Oct 3, 2008	50.82	51.82	49.27	49.30
1178	AMEX	VV	Thu, Oct 2, 2008	51.79	51.79	49.92	49.97
1177	AMEX	VV	Wed, Oct 1, 2008	51.97	52.50	51.36	52.23
1176	AMEX	VV	Tue, Sep 30, 2008	51.26	52.63	50.81	52.63
1175	AMEX	VV	Mon, Sep 29, 2008	53.87	54.03	49.71	50.81
1174	AMEX	VV	Fri, Sep 26, 2008	53.68	54.78	53.38	54.78
1173	AMEX	VV	Thu, Sep 25, 2008	53.80	55.13	53.24	54.70
1172	AMEX	VV	Wed, Sep 24, 2008	54.00	54.56	53.30	53.59
1171	AMEX	VV	Tue, Sep 23, 2008	54.71	55.35	53.77	54.00
1170	AMEX	VV	Mon, Sep 22, 2008	56.13	56.55	54.63	54.72
1169	AMEX	VV	Fri, Sep 19, 2008	60.00	56.68	55.96	56.68
1168	AMEX	VV	Thu, Sep 18, 2008	53.41	54.85	51.34	54.30
1167	AMEX	VV	Wed, Sep 17, 2008	53.96	54.31	52.40	52.44
1166	AMEX	VV	Tue, Sep 16, 2008	52.87	55.01	52.51	54.85
1165	AMEX	VV	Mon, Sep 15, 2008	54.94	55.95	54.20	54.20
1164	AMEX	VV	Fri, Sep 12, 2008	55.92	56.77	55.84	56.67
1163	AMEX	VV	Thu, Sep 11, 2008	55.14	56.49	54.78	56.45
1162	AMEX	VV	Wed, Sep 10, 2008	55.69	56.20	55.20	55.85
1161	AMEX	VV	Tue, Sep 9, 2008	57.11	57.32	55.37	55.40
1160	AMEX	VV	Mon, Sep 8, 2008	58.21	58.21	56.41	57.40
1159	AMEX	VV	Fri, Sep 5, 2008	55.69	56.35	55.08	56.24
1158	AMEX	VV	Thu, Sep 4, 2008	57.34	57.34	55.99	56.16
1157	AMEX	VV	Wed, Sep 3, 2008	57.84	57.97	57.27	57.73
1156	AMEX	VV	Tue, Sep 2, 2008	58.82	59.03	57.64	57.80
1155	AMEX	VV	Fri, Aug 29, 2008	58.64	58.80	58.08	58.08
1154	AMEX	VV	Thu, Aug 28, 2008	58.45	58.93	58.37	58.93
1153	AMEX	VV	Wed, Aug 27, 2008	57.61	58.23	57.58	57.92
1152	AMEX	VV	Tue, Aug 26, 2008	57.46	57.78	57.21	57.59
1151	AMEX	VV	Mon, Aug 25, 2008	58.20	58.21	57.35	57.41
1150	AMEX	VV	Fri, Aug 22, 2008	58.20	58.59	58.13	58.59
1149	AMEX	VV	Thu, Aug 21, 2008	57.23	58.05	57.23	57.87
1148	AMEX	VV	Wed, Aug 20, 2008	57.61	57.81	57.15	57.77
1147	AMEX	VV	Tue, Aug 19, 2008	57.57	57.66	57.22	57.41
1146	AMEX	VV	Mon, Aug 18, 2008	59.03	59.03	57.73	57.96
1145	AMEX	VV	Fri, Aug 15, 2008	58.78	58.98	58.45	58.76
1144	AMEX	VV	Thu, Aug 14, 2008	57.62	58.85	57.62	58.60
1143	AMEX	VV	Wed, Aug 13, 2008	58.20	58.58	57.73	58.28
1142	AMEX	VV	Tue, Aug 12, 2008	58.77	58.90	58.15	58.60
1141	AMEX	VV	Mon, Aug 11, 2008	58.37	59.35	58.34	59.08
1140	AMEX	VV	Fri, Aug 8, 2008	57.40	58.66	57.13	58.53
1139	AMEX	VV	Thu, Aug 7, 2008	57.78	58.05	57.21	57.27
1138	AMEX	VV	Wed, Aug 6, 2008	57.84	58.41	57.65	58.14
1137	AMEX	VV	Tue, Aug 5, 2008	57.08	57.94	56.84	57.85
1136	AMEX	VV	Mon, Aug 4, 2008	56.99	57.00	56.36	56.45
1135	AMEX	VV	Fri, Aug 1, 2008	57.55	57.58	56.78	57.08
1134	AMEX	VV	Thu, Jul 31, 2008	57.71	58.14	57.27	57.33
1133	AMEX	VV	Wed, Jul 30, 2008	57.47	58.12	57.25	58.06
1132	AMEX	VV	Tue, Jul 29, 2008	56.10	57.11	56.02	57.09
1131	AMEX	VV	Mon, Jul 28, 2008	56.78	56.96	55.90	55.92
1130	AMEX	VV	Fri, Jul 25, 2008	56.95	57.11	56.59	56.85
1129	AMEX	VV	Thu, Jul 24, 2008	58.15	58.46	56.60	56.82
1128	AMEX	VV	Wed, Jul 23, 2008	58.00	58.42	57.77	58.00
1127	AMEX	VV	Tue, Jul 22, 2008	56.58	57.84	56.55	57.81
1126	AMEX	VV	Mon, Jul 21, 2008	57.37	57.37	56.86	57.02
1125	AMEX	VV	Fri, Jul 18, 2008	56.93	57.14	56.63	56.98
1124	AMEX	VV	Thu, Jul 17, 2008	56.72	57.09	56.18	56.96
1123	AMEX	VV	Wed, Jul 16, 2008	55.09	56.37	54.84	56.33
1122	AMEX	VV	Tue, Jul 15, 2008	55.16	55.92	54.37	55.00
1121	AMEX	VV	Mon, Jul 14, 2008	56.78	56.85	55.51	55.83
1120	AMEX	VV	Fri, Jul 11, 2008	56.05	56.91	55.45	56.19
1119	AMEX	VV	Thu, Jul 10, 2008	56.30	56.87	55.96	56.74
1118	AMEX	VV	Wed, Jul 9, 2008	57.66	57.80	56.30	56.36
1117	AMEX	VV	Tue, Jul 8, 2008	56.42	57.60	56.10	57.54
1116	AMEX	VV	Mon, Jul 7, 2008	57.30	57.57	56.03	56.55
1115	AMEX	VV	Thu, Jul 3, 2008	57.61	57.61	56.62	57.32
1114	AMEX	VV	Wed, Jul 2, 2008	58.44	58.53	57.14	57.14
1113	AMEX	VV	Tue, Jul 1, 2008	57.43	58.22	57.13	58.22
1112	AMEX	VV	Mon, Jun 30, 2008	58.05	58.45	57.84	58.01
1111	AMEX	VV	Fri, Jun 27, 2008	58.14	58.40	57.64	57.98
1110	AMEX	VV	Thu, Jun 26, 2008	59.32	59.32	58.12	58.20
1109	AMEX	VV	Wed, Jun 25, 2008	59.79	60.42	59.68	59.89
1108	AMEX	VV	Tue, Jun 24, 2008	59.60	60.02	59.07	59.53
1107	AMEX	VV	Mon, Jun 23, 2008	60.13	60.22	59.85	59.99
1106	AMEX	VV	Fri, Jun 20, 2008	60.67	60.74	59.81	59.92
1105	AMEX	VV	Thu, Jun 19, 2008	60.86	61.31	60.55	61.07
1104	AMEX	VV	Wed, Jun 18, 2008	61.19	61.20	60.68	60.84
1103	AMEX	VV	Tue, Jun 17, 2008	62.14	62.14	61.40	61.40
1102	AMEX	VV	Mon, Jun 16, 2008	61.37	61.97	61.37	61.74
1101	AMEX	VV	Fri, Jun 13, 2008	61.21	61.75	60.95	61.58
1100	AMEX	VV	Thu, Jun 12, 2008	60.99	61.38	60.48	60.84
1099	AMEX	VV	Wed, Jun 11, 2008	61.59	61.59	60.65	60.69
1098	AMEX	VV	Tue, Jun 10, 2008	61.48	62.02	61.40	61.50
1097	AMEX	VV	Mon, Jun 9, 2008	62.05	62.23	61.37	61.92
1096	AMEX	VV	Fri, Jun 6, 2008	63.25	63.25	61.59	61.85
1095	AMEX	VV	Thu, Jun 5, 2008	62.70	63.77	62.56	63.77
1094	AMEX	VV	Wed, Jun 4, 2008	62.37	62.93	62.23	62.38
1093	AMEX	VV	Tue, Jun 3, 2008	63.02	63.13	62.08	62.43
1092	AMEX	VV	Mon, Jun 2, 2008	63.27	63.27	62.44	62.81
1091	AMEX	VV	Fri, May 30, 2008	63.48	63.55	63.30	63.38
1090	AMEX	VV	Thu, May 29, 2008	62.85	63.59	62.84	63.28
1089	AMEX	VV	Wed, May 28, 2008	62.81	62.92	62.35	62.86
1088	AMEX	VV	Tue, May 27, 2008	62.28	62.68	62.07	62.57
1087	AMEX	VV	Fri, May 23, 2008	62.66	62.75	62.07	62.16
1086	AMEX	VV	Thu, May 22, 2008	62.93	63.20	62.80	63.02
1085	AMEX	VV	Wed, May 21, 2008	63.97	64.06	62.73	62.90
1084	AMEX	VV	Tue, May 20, 2008	64.18	64.18	63.60	63.88
1083	AMEX	VV	Mon, May 19, 2008	64.46	65.00	64.17	64.54
1082	AMEX	VV	Fri, May 16, 2008	64.46	64.46	63.83	64.42
1081	AMEX	VV	Thu, May 15, 2008	63.65	64.25	63.46	64.25
1080	AMEX	VV	Wed, May 14, 2008	63.58	64.05	63.40	63.40
1079	AMEX	VV	Tue, May 13, 2008	63.49	63.49	62.98	63.23
1078	AMEX	VV	Mon, May 12, 2008	62.70	63.28	62.47	63.28
1077	AMEX	VV	Fri, May 9, 2008	62.51	62.79	62.41	62.58
1076	AMEX	VV	Thu, May 8, 2008	62.94	63.16	62.67	62.83
1075	AMEX	VV	Wed, May 7, 2008	64.05	64.05	62.60	62.75
1074	AMEX	VV	Tue, May 6, 2008	63.04	63.95	62.89	63.95
1073	AMEX	VV	Mon, May 5, 2008	63.63	63.64	63.15	63.33
1072	AMEX	VV	Fri, May 2, 2008	64.01	64.01	63.19	63.50
1071	AMEX	VV	Thu, May 1, 2008	62.30	63.40	62.22	63.33
1070	AMEX	VV	Wed, Apr 30, 2008	62.66	63.20	62.25	62.31
1069	AMEX	VV	Tue, Apr 29, 2008	62.71	62.80	62.33	62.57
1068	AMEX	VV	Mon, Apr 28, 2008	62.97	63.06	62.70	62.78
1067	AMEX	VV	Fri, Apr 25, 2008	62.73	62.94	62.05	62.89
1066	AMEX	VV	Thu, Apr 24, 2008	62.16	62.83	61.63	62.23
1065	AMEX	VV	Wed, Apr 23, 2008	62.14	62.38	61.72	61.95
1064	AMEX	VV	Tue, Apr 22, 2008	62.23	62.25	61.60	62.00
1063	AMEX	VV	Mon, Apr 21, 2008	62.15	62.53	62.02	62.45
1062	AMEX	VV	Fri, Apr 18, 2008	62.54	62.76	62.19	62.44
1061	AMEX	VV	Thu, Apr 17, 2008	61.25	61.54	61.05	61.45
1060	AMEX	VV	Wed, Apr 16, 2008	60.57	61.61	60.54	61.61
1059	AMEX	VV	Tue, Apr 15, 2008	60.17	60.17	59.57	60.04
1058	AMEX	VV	Mon, Apr 14, 2008	59.98	60.07	59.66	59.75
1057	AMEX	VV	Fri, Apr 11, 2008	60.50	60.74	59.88	60.04
1056	AMEX	VV	Thu, Apr 10, 2008	60.93	61.47	60.32	61.24
1055	AMEX	VV	Wed, Apr 9, 2008	61.45	61.53	60.68	60.97
1054	AMEX	VV	Tue, Apr 8, 2008	61.25	61.57	61.15	61.57
1053	AMEX	VV	Mon, Apr 7, 2008	62.04	62.28	61.47	61.58
1052	AMEX	VV	Fri, Apr 4, 2008	61.60	62.00	61.20	61.55
1051	AMEX	VV	Thu, Apr 3, 2008	61.10	61.73	60.94	61.60
1050	AMEX	VV	Wed, Apr 2, 2008	61.57	61.81	61.16	61.39
1049	AMEX	VV	Tue, Apr 1, 2008	60.09	61.44	60.03	61.44
1048	AMEX	VV	Mon, Mar 31, 2008	59.04	59.59	58.93	59.49
1047	AMEX	VV	Fri, Mar 28, 2008	59.78	59.89	58.92	59.13
1046	AMEX	VV	Thu, Mar 27, 2008	60.32	60.37	59.50	59.59
1045	AMEX	VV	Wed, Mar 26, 2008	60.41	60.45	59.95	60.14
1044	AMEX	VV	Tue, Mar 25, 2008	60.58	60.86	60.11	60.50
1043	AMEX	VV	Mon, Mar 24, 2008	60.11	61.10	60.07	60.79
1042	AMEX	VV	Thu, Mar 20, 2008	58.51	59.81	58.26	59.48
1041	AMEX	VV	Wed, Mar 19, 2008	60.21	60.35	58.41	58.41
1040	AMEX	VV	Tue, Mar 18, 2008	58.44	59.97	58.38	59.97
1039	AMEX	VV	Mon, Mar 17, 2008	57.00	57.96	56.64	57.55
1038	AMEX	VV	Fri, Mar 14, 2008	59.74	59.74	57.50	58.16
1037	AMEX	VV	Thu, Mar 13, 2008	58.31	59.55	57.75	59.24
1036	AMEX	VV	Wed, Mar 12, 2008	59.46	60.00	58.94	58.98
1035	AMEX	VV	Tue, Mar 11, 2008	58.94	59.50	57.89	59.50
1034	AMEX	VV	Mon, Mar 10, 2008	58.26	58.45	57.34	57.45
1033	AMEX	VV	Fri, Mar 7, 2008	58.42	59.20	57.80	58.29
1032	AMEX	VV	Thu, Mar 6, 2008	59.86	60.01	58.75	58.75
1031	AMEX	VV	Wed, Mar 5, 2008	60.03	60.58	59.52	60.19
1030	AMEX	VV	Tue, Mar 4, 2008	59.51	59.97	58.91	59.76
1029	AMEX	VV	Mon, Mar 3, 2008	59.91	60.15	59.47	59.97
1028	AMEX	VV	Fri, Feb 29, 2008	61.02	61.04	59.73	60.02
1027	AMEX	VV	Thu, Feb 28, 2008	61.61	62.00	61.40	61.54
1026	AMEX	VV	Wed, Feb 27, 2008	61.96	62.51	61.75	62.15
1025	AMEX	VV	Tue, Feb 26, 2008	61.55	62.48	61.39	62.21
1024	AMEX	VV	Mon, Feb 25, 2008	60.98	61.89	60.65	61.77
1023	AMEX	VV	Fri, Feb 22, 2008	60.70	60.97	59.73	60.97
1022	AMEX	VV	Thu, Feb 21, 2008	61.45	61.54	60.30	60.53
1021	AMEX	VV	Wed, Feb 20, 2008	60.32	61.36	60.16	61.18
1020	AMEX	VV	Tue, Feb 19, 2008	61.55	61.55	60.53	60.72
1019	AMEX	VV	Fri, Feb 15, 2008	60.56	60.73	60.16	60.68
1018	AMEX	VV	Thu, Feb 14, 2008	61.60	61.70	60.63	60.77
1017	AMEX	VV	Wed, Feb 13, 2008	61.22	61.60	60.79	61.42
1016	AMEX	VV	Tue, Feb 12, 2008	60.76	61.27	60.24	60.65
1015	AMEX	VV	Mon, Feb 11, 2008	59.92	60.31	59.43	60.27
1014	AMEX	VV	Fri, Feb 8, 2008	59.92	60.28	59.47	59.88
1013	AMEX	VV	Thu, Feb 7, 2008	59.37	60.44	59.21	60.12
1012	AMEX	VV	Wed, Feb 6, 2008	60.56	60.76	59.55	59.66
1011	AMEX	VV	Tue, Feb 5, 2008	61.14	61.21	60.07	60.07
1010	AMEX	VV	Mon, Feb 4, 2008	62.62	62.62	61.90	61.90
1009	AMEX	VV	Fri, Feb 1, 2008	61.99	62.90	61.76	62.55
1008	AMEX	VV	Thu, Jan 31, 2008	59.82	62.19	59.80	61.65
1007	AMEX	VV	Wed, Jan 30, 2008	60.89	62.16	60.71	60.72
1006	AMEX	VV	Tue, Jan 29, 2008	61.00	61.24	60.65	61.08
1005	AMEX	VV	Mon, Jan 28, 2008	59.90	60.75	59.36	60.75
1004	AMEX	VV	Fri, Jan 25, 2008	61.90	61.90	59.53	59.70
1003	AMEX	VV	Thu, Jan 24, 2008	60.25	60.80	59.87	60.80
1002	AMEX	VV	Wed, Jan 23, 2008	56.69	60.20	56.69	60.20
1001	AMEX	VV	Tue, Jan 22, 2008	56.94	59.24	56.36	58.74
1000	AMEX	VV	Fri, Jan 18, 2008	60.17	60.49	58.82	59.42
999	AMEX	VV	Thu, Jan 17, 2008	61.71	61.71	59.61	59.78
998	AMEX	VV	Wed, Jan 16, 2008	61.54	62.34	61.05	61.64
997	AMEX	VV	Tue, Jan 15, 2008	62.58	62.78	61.83	61.87
996	AMEX	VV	Mon, Jan 14, 2008	63.38	63.46	62.98	63.38
995	AMEX	VV	Fri, Jan 11, 2008	63.13	63.44	62.47	62.79
994	AMEX	VV	Thu, Jan 10, 2008	62.74	63.98	62.49	63.57
993	AMEX	VV	Wed, Jan 9, 2008	62.28	63.07	61.69	63.04
992	AMEX	VV	Tue, Jan 8, 2008	63.70	64.10	62.16	62.16
991	AMEX	VV	Mon, Jan 7, 2008	63.70	63.80	62.86	63.44
990	AMEX	VV	Fri, Jan 4, 2008	64.47	64.47	63.28	63.39
989	AMEX	VV	Thu, Jan 3, 2008	64.89	65.76	64.74	64.93
988	AMEX	VV	Wed, Jan 2, 2008	66.26	66.26	64.68	64.96
987	AMEX	VV	Mon, Dec 31, 2007	65.60	66.18	65.60	65.70
986	AMEX	VV	Fri, Dec 28, 2007	68.10	68.10	65.97	66.19
985	AMEX	VV	Thu, Dec 27, 2007	66.61	66.97	66.13	66.23
984	AMEX	VV	Wed, Dec 26, 2007	67.00	67.14	66.67	67.14
983	AMEX	VV	Mon, Dec 24, 2007	67.75	67.75	66.67	67.04
982	AMEX	VV	Fri, Dec 21, 2007	65.70	66.58	65.70	66.55
981	AMEX	VV	Thu, Dec 20, 2007	66.92	66.92	64.85	65.47
980	AMEX	VV	Wed, Dec 19, 2007	66.95	66.95	65.08	65.53
979	AMEX	VV	Tue, Dec 18, 2007	67.00	67.00	64.55	65.44
978	AMEX	VV	Mon, Dec 17, 2007	65.49	66.02	65.05	65.08
977	AMEX	VV	Fri, Dec 14, 2007	68.00	68.00	66.04	66.12
976	AMEX	VV	Thu, Dec 13, 2007	67.58	67.58	66.12	67.02
975	AMEX	VV	Wed, Dec 12, 2007	69.25	69.25	66.12	66.83
974	AMEX	VV	Tue, Dec 11, 2007	67.87	68.66	66.40	66.40
973	AMEX	VV	Mon, Dec 10, 2007	67.67	68.37	67.67	68.33
972	AMEX	VV	Fri, Dec 7, 2007	68.43	68.43	67.64	67.67
971	AMEX	VV	Thu, Dec 6, 2007	66.74	67.82	66.74	67.78
970	AMEX	VV	Wed, Dec 5, 2007	66.98	66.98	66.38	66.80
969	AMEX	VV	Tue, Dec 4, 2007	65.37	66.14	65.37	65.78
968	AMEX	VV	Mon, Dec 3, 2007	68.34	68.34	66.15	66.27
967	AMEX	VV	Fri, Nov 30, 2007	67.15	67.15	66.15	66.56
966	AMEX	VV	Thu, Nov 29, 2007	66.74	66.74	65.57	66.20
965	AMEX	VV	Wed, Nov 28, 2007	65.11	66.16	64.85	66.07
964	AMEX	VV	Tue, Nov 27, 2007	63.16	64.30	63.16	64.18
963	AMEX	VV	Mon, Nov 26, 2007	65.20	65.20	63.19	63.25
962	AMEX	VV	Fri, Nov 23, 2007	64.32	64.75	64.05	64.68
961	AMEX	VV	Wed, Nov 21, 2007	63.71	64.50	63.54	63.70
960	AMEX	VV	Tue, Nov 20, 2007	64.66	65.24	63.80	64.66
959	AMEX	VV	Mon, Nov 19, 2007	66.17	66.17	64.25	64.43
958	AMEX	VV	Fri, Nov 16, 2007	65.70	65.70	64.91	65.51
957	AMEX	VV	Thu, Nov 15, 2007	65.21	66.05	64.79	65.17
956	AMEX	VV	Wed, Nov 14, 2007	66.58	66.95	65.88	66.03
955	AMEX	VV	Tue, Nov 13, 2007	64.75	66.45	64.75	66.42
954	AMEX	VV	Mon, Nov 12, 2007	65.44	65.77	64.49	64.49
953	AMEX	VV	Fri, Nov 9, 2007	65.63	66.17	65.03	65.37
952	AMEX	VV	Thu, Nov 8, 2007	67.25	67.25	65.10	66.21
951	AMEX	VV	Wed, Nov 7, 2007	67.56	67.75	66.25	66.31
950	AMEX	VV	Tue, Nov 6, 2007	67.11	68.18	67.11	68.18
949	AMEX	VV	Mon, Nov 5, 2007	67.19	67.76	66.83	67.35
948	AMEX	VV	Fri, Nov 2, 2007	67.80	67.88	66.97	67.78
947	AMEX	VV	Thu, Nov 1, 2007	68.48	68.64	67.62	67.73
946	AMEX	VV	Wed, Oct 31, 2007	68.98	69.60	68.48	69.33
945	AMEX	VV	Tue, Oct 30, 2007	68.86	68.90	68.54	68.60
944	AMEX	VV	Mon, Oct 29, 2007	69.05	69.15	68.87	69.05
943	AMEX	VV	Fri, Oct 26, 2007	68.70	68.76	68.14	68.68
942	AMEX	VV	Thu, Oct 25, 2007	67.89	68.23	67.20	68.04
941	AMEX	VV	Wed, Oct 24, 2007	67.85	67.95	66.75	67.95
940	AMEX	VV	Tue, Oct 23, 2007	67.90	68.07	67.42	68.03
939	AMEX	VV	Mon, Oct 22, 2007	66.65	67.57	66.53	67.42
938	AMEX	VV	Fri, Oct 19, 2007	68.70	68.70	67.13	67.13
937	AMEX	VV	Thu, Oct 18, 2007	68.80	69.06	68.61	68.93
936	AMEX	VV	Wed, Oct 17, 2007	69.45	69.45	68.34	68.96
935	AMEX	VV	Tue, Oct 16, 2007	69.24	69.24	68.76	68.85
934	AMEX	VV	Mon, Oct 15, 2007	69.89	69.99	69.00	69.35
933	AMEX	VV	Fri, Oct 12, 2007	69.62	69.96	69.59	69.92
932	AMEX	VV	Thu, Oct 11, 2007	70.44	70.54	69.23	69.59
931	AMEX	VV	Wed, Oct 10, 2007	69.92	70.05	69.61	69.97
930	AMEX	VV	Tue, Oct 9, 2007	69.71	70.00	69.44	70.00
929	AMEX	VV	Mon, Oct 8, 2007	69.53	69.57	69.31	69.45
928	AMEX	VV	Fri, Oct 5, 2007	69.38	69.85	69.25	69.63
927	AMEX	VV	Thu, Oct 4, 2007	68.85	69.02	68.75	69.01
926	AMEX	VV	Wed, Oct 3, 2007	68.91	69.11	68.65	68.84
925	AMEX	VV	Tue, Oct 2, 2007	69.17	69.17	68.85	69.05
924	AMEX	VV	Mon, Oct 1, 2007	68.41	69.19	68.41	69.14
923	AMEX	VV	Fri, Sep 28, 2007	68.37	68.50	68.03	68.21
922	AMEX	VV	Thu, Sep 27, 2007	68.38	68.46	68.17	68.44
921	AMEX	VV	Wed, Sep 26, 2007	68.02	68.28	67.87	68.11
920	AMEX	VV	Tue, Sep 25, 2007	67.60	67.80	67.28	67.80
919	AMEX	VV	Mon, Sep 24, 2007	68.10	68.28	67.67	67.78
918	AMEX	VV	Fri, Sep 21, 2007	68.55	68.62	68.37	68.40
917	AMEX	VV	Thu, Sep 20, 2007	68.33	68.51	67.96	68.09
916	AMEX	VV	Wed, Sep 19, 2007	68.58	68.92	68.21	68.51
915	AMEX	VV	Tue, Sep 18, 2007	66.48	68.10	66.36	68.10
914	AMEX	VV	Mon, Sep 17, 2007	66.39	66.43	66.00	66.22
913	AMEX	VV	Fri, Sep 14, 2007	66.15	66.62	66.11	66.55
912	AMEX	VV	Thu, Sep 13, 2007	66.30	66.73	66.30	66.51
911	AMEX	VV	Wed, Sep 12, 2007	66.00	66.32	65.80	66.10
910	AMEX	VV	Tue, Sep 11, 2007	65.38	66.00	65.38	65.97
909	AMEX	VV	Mon, Sep 10, 2007	65.58	65.58	64.54	65.09
908	AMEX	VV	Fri, Sep 7, 2007	65.45	65.64	64.99	65.23
907	AMEX	VV	Thu, Sep 6, 2007	66.20	66.43	65.85	66.31
906	AMEX	VV	Wed, Sep 5, 2007	66.30	66.30	65.75	65.97
905	AMEX	VV	Tue, Sep 4, 2007	65.95	67.00	65.95	66.74
904	AMEX	VV	Fri, Aug 31, 2007	66.04	66.33	65.59	65.96
903	AMEX	VV	Thu, Aug 30, 2007	64.83	65.72	64.83	65.33
902	AMEX	VV	Wed, Aug 29, 2007	64.62	65.50	64.30	65.50
901	AMEX	VV	Tue, Aug 28, 2007	65.20	65.20	64.07	64.23
900	AMEX	VV	Mon, Aug 27, 2007	65.90	65.99	65.56	65.70
899	AMEX	VV	Fri, Aug 24, 2007	65.41	66.20	65.32	66.20
898	AMEX	VV	Thu, Aug 23, 2007	65.95	65.95	65.04	65.39
897	AMEX	VV	Wed, Aug 22, 2007	65.30	65.49	64.92	65.47
896	AMEX	VV	Tue, Aug 21, 2007	64.65	65.05	64.37	64.73
895	AMEX	VV	Mon, Aug 20, 2007	64.63	64.84	63.93	64.60
894	AMEX	VV	Fri, Aug 17, 2007	64.59	65.07	63.50	64.55
893	AMEX	VV	Thu, Aug 16, 2007	62.40	63.25	61.21	63.20
892	AMEX	VV	Wed, Aug 15, 2007	63.47	64.39	62.75	62.87
891	AMEX	VV	Tue, Aug 14, 2007	64.99	65.01	63.68	63.82
890	AMEX	VV	Mon, Aug 13, 2007	65.60	65.60	64.87	64.91
889	AMEX	VV	Fri, Aug 10, 2007	64.24	65.26	63.79	64.95
888	AMEX	VV	Thu, Aug 9, 2007	65.80	66.41	65.00	65.00
887	AMEX	VV	Wed, Aug 8, 2007	66.50	67.17	66.03	66.80
886	AMEX	VV	Tue, Aug 7, 2007	65.04	66.44	65.01	65.95
885	AMEX	VV	Mon, Aug 6, 2007	64.50	65.48	63.73	65.46
884	AMEX	VV	Fri, Aug 3, 2007	65.77	65.77	64.03	64.16
883	AMEX	VV	Thu, Aug 2, 2007	65.69	65.90	65.26	65.69
882	AMEX	VV	Wed, Aug 1, 2007	65.18	65.52	64.29	65.42
881	AMEX	VV	Tue, Jul 31, 2007	66.38	66.43	64.80	64.80
880	AMEX	VV	Mon, Jul 30, 2007	65.25	66.00	64.91	65.90
879	AMEX	VV	Fri, Jul 27, 2007	65.75	66.44	65.00	65.00
878	AMEX	VV	Thu, Jul 26, 2007	66.90	67.14	65.42	66.13
877	AMEX	VV	Wed, Jul 25, 2007	68.00	68.04	67.14	67.69
876	AMEX	VV	Tue, Jul 24, 2007	68.42	68.52	67.38	67.55
875	AMEX	VV	Mon, Jul 23, 2007	68.95	69.07	68.75	68.76
874	AMEX	VV	Fri, Jul 20, 2007	69.20	69.20	68.30	68.53
873	AMEX	VV	Thu, Jul 19, 2007	69.41	69.99	69.20	69.25
872	AMEX	VV	Wed, Jul 18, 2007	68.83	69.08	68.50	69.05
871	AMEX	VV	Tue, Jul 17, 2007	69.30	69.42	69.10	69.17
870	AMEX	VV	Mon, Jul 16, 2007	69.23	69.45	69.05	69.15
869	AMEX	VV	Fri, Jul 13, 2007	69.01	69.40	68.92	69.23
868	AMEX	VV	Thu, Jul 12, 2007	68.12	69.05	68.12	69.05
867	AMEX	VV	Wed, Jul 11, 2007	67.45	67.84	67.30	67.84
866	AMEX	VV	Tue, Jul 10, 2007	67.94	68.13	67.46	67.46
865	AMEX	VV	Mon, Jul 9, 2007	68.47	68.48	68.20	68.41
864	AMEX	VV	Fri, Jul 6, 2007	68.10	68.42	67.87	68.41
863	AMEX	VV	Thu, Jul 5, 2007	68.10	68.12	67.74	68.10
862	AMEX	VV	Tue, Jul 3, 2007	67.75	68.08	67.75	68.08
861	AMEX	VV	Mon, Jul 2, 2007	67.30	67.78	67.30	67.78
860	AMEX	VV	Fri, Jun 29, 2007	67.35	67.64	66.60	66.97
859	AMEX	VV	Thu, Jun 28, 2007	67.12	67.55	67.09	67.15
858	AMEX	VV	Wed, Jun 27, 2007	66.00	67.18	66.00	67.18
857	AMEX	VV	Tue, Jun 26, 2007	67.00	67.09	66.46	66.46
856	AMEX	VV	Mon, Jun 25, 2007	67.15	67.45	66.57	66.69
855	AMEX	VV	Fri, Jun 22, 2007	67.86	67.96	67.21	67.36
854	AMEX	VV	Thu, Jun 21, 2007	67.80	68.11	67.32	68.10
853	AMEX	VV	Wed, Jun 20, 2007	68.80	68.80	67.67	67.72
852	AMEX	VV	Tue, Jun 19, 2007	68.42	68.69	68.21	68.59
851	AMEX	VV	Mon, Jun 18, 2007	68.72	68.72	68.38	68.52
850	AMEX	VV	Fri, Jun 15, 2007	68.78	68.81	68.53	68.58
849	AMEX	VV	Thu, Jun 14, 2007	67.90	68.21	67.86	68.11
848	AMEX	VV	Wed, Jun 13, 2007	67.14	67.80	66.99	67.78
847	AMEX	VV	Tue, Jun 12, 2007	67.24	67.49	66.80	66.85
846	AMEX	VV	Mon, Jun 11, 2007	67.20	67.76	67.20	67.45
845	AMEX	VV	Fri, Jun 8, 2007	66.77	67.43	66.50	67.38
844	AMEX	VV	Thu, Jun 7, 2007	67.74	67.80	66.54	66.54
843	AMEX	VV	Wed, Jun 6, 2007	68.20	68.20	67.74	67.88
842	AMEX	VV	Tue, Jun 5, 2007	68.72	68.72	68.21	68.51
841	AMEX	VV	Mon, Jun 4, 2007	68.62	68.91	68.59	68.86
840	AMEX	VV	Fri, Jun 1, 2007	68.75	68.92	68.55	68.70
839	AMEX	VV	Thu, May 31, 2007	68.65	68.65	68.38	68.46
838	AMEX	VV	Wed, May 30, 2007	67.40	68.40	67.40	68.40
837	AMEX	VV	Tue, May 29, 2007	67.77	68.00	67.56	67.80
836	AMEX	VV	Fri, May 25, 2007	67.60	67.74	67.40	67.71
835	AMEX	VV	Thu, May 24, 2007	67.90	68.30	67.16	67.33
834	AMEX	VV	Wed, May 23, 2007	68.37	68.44	67.93	68.00
833	AMEX	VV	Tue, May 22, 2007	68.20	68.30	67.95	68.06
832	AMEX	VV	Mon, May 21, 2007	68.02	68.30	67.95	68.05
831	AMEX	VV	Fri, May 18, 2007	67.80	67.97	67.67	67.90
830	AMEX	VV	Thu, May 17, 2007	67.50	67.70	67.35	67.48
829	AMEX	VV	Wed, May 16, 2007	67.30	67.56	67.09	67.53
828	AMEX	VV	Tue, May 15, 2007	67.22	67.58	66.93	67.04
827	AMEX	VV	Mon, May 14, 2007	67.48	67.48	66.90	67.03
826	AMEX	VV	Fri, May 11, 2007	66.87	67.23	66.72	67.23
825	AMEX	VV	Thu, May 10, 2007	67.27	67.31	66.52	66.52
824	AMEX	VV	Wed, May 9, 2007	67.17	67.54	67.05	67.47
823	AMEX	VV	Tue, May 8, 2007	67.03	67.28	66.92	67.26
822	AMEX	VV	Mon, May 7, 2007	67.35	67.39	67.27	67.32
821	AMEX	VV	Fri, May 4, 2007	67.20	67.34	66.98	67.10
820	AMEX	VV	Thu, May 3, 2007	66.87	67.05	66.78	67.02
819	AMEX	VV	Wed, May 2, 2007	66.48	66.85	66.47	66.72
818	AMEX	VV	Tue, May 1, 2007	66.26	66.28	65.80	66.18
817	AMEX	VV	Mon, Apr 30, 2007	66.68	66.76	66.10	66.10
816	AMEX	VV	Fri, Apr 27, 2007	66.40	66.75	66.40	66.63
815	AMEX	VV	Thu, Apr 26, 2007	66.78	66.81	66.50	66.68
814	AMEX	VV	Wed, Apr 25, 2007	66.40	66.72	66.15	66.64
813	AMEX	VV	Tue, Apr 24, 2007	66.20	66.20	65.70	66.03
812	AMEX	VV	Mon, Apr 23, 2007	66.20	66.35	66.00	66.01
811	AMEX	VV	Fri, Apr 20, 2007	66.23	66.23	65.89	66.16
810	AMEX	VV	Thu, Apr 19, 2007	65.30	65.74	65.30	65.64
809	AMEX	VV	Wed, Apr 18, 2007	65.56	65.85	65.47	65.70
808	AMEX	VV	Tue, Apr 17, 2007	65.65	65.77	65.49	65.63
807	AMEX	VV	Mon, Apr 16, 2007	65.31	65.52	65.24	65.52
806	AMEX	VV	Fri, Apr 13, 2007	64.65	64.86	64.45	64.84
805	AMEX	VV	Thu, Apr 12, 2007	64.17	64.65	64.10	64.64
804	AMEX	VV	Wed, Apr 11, 2007	64.63	64.63	64.15	64.20
803	AMEX	VV	Tue, Apr 10, 2007	64.58	64.70	64.48	64.66
802	AMEX	VV	Mon, Apr 9, 2007	64.55	64.64	64.42	64.47
801	AMEX	VV	Thu, Apr 5, 2007	64.17	64.51	64.14	64.44
800	AMEX	VV	Wed, Apr 4, 2007	64.11	64.24	64.05	64.21
799	AMEX	VV	Tue, Apr 3, 2007	63.90	64.28	63.84	64.14
798	AMEX	VV	Mon, Apr 2, 2007	63.39	63.58	63.17	63.54
797	AMEX	VV	Fri, Mar 30, 2007	63.50	63.66	62.92	63.33
796	AMEX	VV	Thu, Mar 29, 2007	63.58	63.58	63.03	63.46
795	AMEX	VV	Wed, Mar 28, 2007	63.45	63.53	63.13	63.25
794	AMEX	VV	Tue, Mar 27, 2007	63.82	63.85	63.56	63.70
793	AMEX	VV	Mon, Mar 26, 2007	64.20	64.20	63.47	64.08
792	AMEX	VV	Fri, Mar 23, 2007	64.25	64.38	64.15	64.29
791	AMEX	VV	Thu, Mar 22, 2007	64.24	64.31	64.00	64.22
790	AMEX	VV	Wed, Mar 21, 2007	63.21	64.30	63.10	64.19
789	AMEX	VV	Tue, Mar 20, 2007	62.79	63.15	62.72	63.12
788	AMEX	VV	Mon, Mar 19, 2007	62.53	62.78	62.34	62.71
787	AMEX	VV	Fri, Mar 16, 2007	62.27	62.48	61.93	62.06
786	AMEX	VV	Thu, Mar 15, 2007	62.01	62.39	62.01	62.23
785	AMEX	VV	Wed, Mar 14, 2007	61.83	62.09	61.00	62.03
784	AMEX	VV	Tue, Mar 13, 2007	62.65	62.75	61.68	61.69
783	AMEX	VV	Mon, Mar 12, 2007	62.68	62.97	62.58	62.89
782	AMEX	VV	Fri, Mar 9, 2007	63.08	63.08	62.50	62.71
781	AMEX	VV	Thu, Mar 8, 2007	62.79	62.94	62.56	62.64
780	AMEX	VV	Wed, Mar 7, 2007	62.36	62.60	62.19	62.26
779	AMEX	VV	Tue, Mar 6, 2007	62.02	62.46	61.75	62.40
778	AMEX	VV	Mon, Mar 5, 2007	61.60	62.20	61.43	61.43
777	AMEX	VV	Fri, Mar 2, 2007	62.55	62.72	62.00	62.03
776	AMEX	VV	Thu, Mar 1, 2007	61.64	63.06	61.47	62.72
775	AMEX	VV	Wed, Feb 28, 2007	62.75	63.35	62.60	62.93
774	AMEX	VV	Tue, Feb 27, 2007	63.89	64.25	62.08	62.41
773	AMEX	VV	Mon, Feb 26, 2007	65.12	65.12	64.12	64.80
772	AMEX	VV	Fri, Feb 23, 2007	65.06	65.06	64.74	64.88
771	AMEX	VV	Thu, Feb 22, 2007	65.22	65.30	64.79	65.07
770	AMEX	VV	Wed, Feb 21, 2007	65.05	65.15	64.90	65.12
769	AMEX	VV	Tue, Feb 20, 2007	64.95	65.22	64.72	65.19
768	AMEX	VV	Fri, Feb 16, 2007	64.95	65.02	64.83	65.02
767	AMEX	VV	Thu, Feb 15, 2007	65.00	65.07	64.89	65.05
766	AMEX	VV	Wed, Feb 14, 2007	64.64	65.06	64.58	64.95
765	AMEX	VV	Tue, Feb 13, 2007	64.13	64.47	64.13	64.47
764	AMEX	VV	Mon, Feb 12, 2007	64.21	64.21	63.82	63.95
763	AMEX	VV	Fri, Feb 9, 2007	64.77	64.82	64.00	64.25
762	AMEX	VV	Thu, Feb 8, 2007	64.61	64.72	64.37	64.66
761	AMEX	VV	Wed, Feb 7, 2007	64.70	64.84	64.57	64.71
760	AMEX	VV	Tue, Feb 6, 2007	64.64	64.67	64.34	64.65
759	AMEX	VV	Mon, Feb 5, 2007	64.54	64.61	64.36	64.56
758	AMEX	VV	Fri, Feb 2, 2007	64.50	64.60	64.39	64.58
757	AMEX	VV	Thu, Feb 1, 2007	64.32	64.48	64.15	64.44
756	AMEX	VV	Wed, Jan 31, 2007	63.61	64.22	63.50	64.09
755	AMEX	VV	Tue, Jan 30, 2007	63.43	63.65	63.36	63.63
754	AMEX	VV	Mon, Jan 29, 2007	63.37	63.55	63.20	63.32
753	AMEX	VV	Fri, Jan 26, 2007	63.46	63.46	63.04	63.32
752	AMEX	VV	Thu, Jan 25, 2007	64.05	64.05	63.35	63.43
751	AMEX	VV	Wed, Jan 24, 2007	63.76	64.09	63.66	64.09
750	AMEX	VV	Tue, Jan 23, 2007	63.46	63.70	63.32	63.54
749	AMEX	VV	Mon, Jan 22, 2007	63.78	63.78	63.20	63.34
748	AMEX	VV	Fri, Jan 19, 2007	63.49	63.67	63.42	63.66
747	AMEX	VV	Thu, Jan 18, 2007	63.79	63.79	63.33	63.34
746	AMEX	VV	Wed, Jan 17, 2007	63.71	63.87	63.58	63.65
745	AMEX	VV	Tue, Jan 16, 2007	63.82	63.82	63.53	63.72
744	AMEX	VV	Fri, Jan 12, 2007	63.43	63.70	63.34	63.70
743	AMEX	VV	Thu, Jan 11, 2007	63.10	63.50	63.10	63.34
742	AMEX	VV	Wed, Jan 10, 2007	62.41	62.94	62.41	62.89
741	AMEX	VV	Tue, Jan 9, 2007	62.93	62.93	62.43	62.80
740	AMEX	VV	Mon, Jan 8, 2007	62.60	62.86	62.40	62.72
739	AMEX	VV	Fri, Jan 5, 2007	62.85	62.85	62.35	62.35
738	AMEX	VV	Thu, Jan 4, 2007	62.88	63.08	62.53	63.03
737	AMEX	VV	Wed, Jan 3, 2007	63.06	63.46	62.50	62.80
736	AMEX	VV	Fri, Dec 29, 2006	63.19	63.33	62.89	62.93
735	AMEX	VV	Thu, Dec 28, 2006	63.31	63.32	63.11	63.26
734	AMEX	VV	Wed, Dec 27, 2006	63.13	63.34	63.09	63.34
733	AMEX	VV	Tue, Dec 26, 2006	62.67	62.93	62.67	62.78
732	AMEX	VV	Fri, Dec 22, 2006	62.81	62.85	62.52	62.52
731	AMEX	VV	Thu, Dec 21, 2006	63.45	63.63	63.16	63.30
730	AMEX	VV	Wed, Dec 20, 2006	63.54	63.71	63.49	63.49
729	AMEX	VV	Tue, Dec 19, 2006	63.25	63.61	63.24	63.55
728	AMEX	VV	Mon, Dec 18, 2006	63.76	63.85	63.33	63.44
727	AMEX	VV	Fri, Dec 15, 2006	63.75	63.85	63.62	63.67
726	AMEX	VV	Thu, Dec 14, 2006	63.23	63.70	63.20	63.62
725	AMEX	VV	Wed, Dec 13, 2006	63.39	63.39	63.00	63.12
724	AMEX	VV	Tue, Dec 12, 2006	63.05	63.08	62.73	62.99
723	AMEX	VV	Mon, Dec 11, 2006	62.80	63.18	62.80	63.14
722	AMEX	VV	Fri, Dec 8, 2006	62.87	63.11	62.72	62.89
721	AMEX	VV	Thu, Dec 7, 2006	63.31	63.31	62.84	62.88
720	AMEX	VV	Wed, Dec 6, 2006	63.17	63.22	62.91	63.10
719	AMEX	VV	Tue, Dec 5, 2006	63.10	63.14	62.91	63.14
718	AMEX	VV	Mon, Dec 4, 2006	62.46	62.96	62.46	62.81
717	AMEX	VV	Fri, Dec 1, 2006	62.62	62.62	61.87	62.29
716	AMEX	VV	Thu, Nov 30, 2006	62.57	62.73	62.20	62.53
715	AMEX	VV	Wed, Nov 29, 2006	62.14	62.46	62.08	62.38
714	AMEX	VV	Tue, Nov 28, 2006	61.53	61.85	61.50	61.82
713	AMEX	VV	Mon, Nov 27, 2006	62.43	62.43	61.57	61.59
712	AMEX	VV	Fri, Nov 24, 2006	62.46	62.62	62.31	62.50
711	AMEX	VV	Wed, Nov 22, 2006	62.64	62.75	62.48	62.67
710	AMEX	VV	Tue, Nov 21, 2006	62.60	62.60	62.34	62.51
709	AMEX	VV	Mon, Nov 20, 2006	62.40	62.54	62.24	62.35
708	AMEX	VV	Fri, Nov 17, 2006	62.23	62.38	62.04	62.38
707	AMEX	VV	Thu, Nov 16, 2006	62.38	62.48	62.28	62.34
706	AMEX	VV	Wed, Nov 15, 2006	62.05	62.40	62.05	62.18
705	AMEX	VV	Tue, Nov 14, 2006	61.83	62.05	61.37	62.03
704	AMEX	VV	Mon, Nov 13, 2006	61.46	61.72	61.45	61.61
703	AMEX	VV	Fri, Nov 10, 2006	61.48	61.48	61.21	61.42
702	AMEX	VV	Thu, Nov 9, 2006	61.76	61.76	61.30	61.41
701	AMEX	VV	Wed, Nov 8, 2006	61.30	61.76	61.16	61.64
700	AMEX	VV	Tue, Nov 7, 2006	61.33	61.68	61.33	61.47
699	AMEX	VV	Mon, Nov 6, 2006	60.93	61.37	60.81	61.33
698	AMEX	VV	Fri, Nov 3, 2006	60.97	60.97	60.49	60.66
697	AMEX	VV	Thu, Nov 2, 2006	60.73	60.73	60.50	60.72
696	AMEX	VV	Wed, Nov 1, 2006	61.43	61.43	60.70	60.78
695	AMEX	VV	Tue, Oct 31, 2006	61.42	61.42	60.94	61.17
694	AMEX	VV	Mon, Oct 30, 2006	61.17	61.34	61.00	61.18
693	AMEX	VV	Fri, Oct 27, 2006	61.38	61.60	61.12	61.17
692	AMEX	VV	Thu, Oct 26, 2006	61.60	61.71	61.25	61.65
691	AMEX	VV	Wed, Oct 25, 2006	61.18	61.39	61.09	61.34
690	AMEX	VV	Tue, Oct 24, 2006	61.02	61.12	60.91	61.12
689	AMEX	VV	Mon, Oct 23, 2006	60.61	61.12	60.59	61.10
688	AMEX	VV	Fri, Oct 20, 2006	60.85	60.85	60.56	60.73
687	AMEX	VV	Thu, Oct 19, 2006	60.60	60.77	60.52	60.68
686	AMEX	VV	Wed, Oct 18, 2006	60.92	60.92	60.47	60.64
685	AMEX	VV	Tue, Oct 17, 2006	60.63	60.66	60.22	60.59
684	AMEX	VV	Mon, Oct 16, 2006	60.70	60.85	60.61	60.83
683	AMEX	VV	Fri, Oct 13, 2006	60.49	60.70	60.37	60.66
682	AMEX	VV	Thu, Oct 12, 2006	60.17	60.54	60.13	60.48
681	AMEX	VV	Wed, Oct 11, 2006	59.85	60.10	59.68	59.90
680	AMEX	VV	Tue, Oct 10, 2006	59.88	60.10	59.88	60.09
679	AMEX	VV	Mon, Oct 9, 2006	59.88	60.03	59.75	59.95
678	AMEX	VV	Fri, Oct 6, 2006	59.90	59.92	59.68	59.88
677	AMEX	VV	Thu, Oct 5, 2006	59.92	60.07	59.79	60.05
676	AMEX	VV	Wed, Oct 4, 2006	59.05	59.85	59.00	59.84
675	AMEX	VV	Tue, Oct 3, 2006	59.02	59.32	58.80	59.13
674	AMEX	VV	Mon, Oct 2, 2006	59.33	59.35	58.99	59.05
673	AMEX	VV	Fri, Sep 29, 2006	59.43	59.43	59.25	59.25
672	AMEX	VV	Thu, Sep 28, 2006	59.42	59.45	59.16	59.38
671	AMEX	VV	Wed, Sep 27, 2006	59.29	59.41	59.15	59.32
670	AMEX	VV	Tue, Sep 26, 2006	58.80	59.23	58.77	59.18
669	AMEX	VV	Mon, Sep 25, 2006	58.48	58.89	58.21	58.79
668	AMEX	VV	Fri, Sep 22, 2006	58.49	58.55	58.32	58.47
667	AMEX	VV	Thu, Sep 21, 2006	59.12	59.12	58.56	58.69
666	AMEX	VV	Wed, Sep 20, 2006	58.99	59.10	58.86	59.05
665	AMEX	VV	Tue, Sep 19, 2006	58.88	58.88	58.42	58.71
664	AMEX	VV	Mon, Sep 18, 2006	58.77	58.97	58.69	58.81
663	AMEX	VV	Fri, Sep 15, 2006	58.74	58.95	58.74	58.76
662	AMEX	VV	Thu, Sep 14, 2006	58.70	58.70	58.49	58.63
661	AMEX	VV	Wed, Sep 13, 2006	58.49	58.75	58.45	58.74
660	AMEX	VV	Tue, Sep 12, 2006	57.93	58.49	57.90	58.42
659	AMEX	VV	Mon, Sep 11, 2006	57.81	57.96	57.48	57.81
658	AMEX	VV	Fri, Sep 8, 2006	57.79	57.84	57.65	57.81
657	AMEX	VV	Thu, Sep 7, 2006	57.60	57.92	57.55	57.65
656	AMEX	VV	Wed, Sep 6, 2006	58.38	58.38	57.85	57.85
655	AMEX	VV	Tue, Sep 5, 2006	58.41	58.53	58.25	58.50
654	AMEX	VV	Fri, Sep 1, 2006	58.29	58.50	58.13	58.34
653	AMEX	VV	Thu, Aug 31, 2006	58.01	58.14	57.96	57.99
652	AMEX	VV	Wed, Aug 30, 2006	58.16	58.16	57.89	58.06
651	AMEX	VV	Tue, Aug 29, 2006	57.90	58.04	57.63	58.04
650	AMEX	VV	Mon, Aug 28, 2006	57.60	57.97	57.55	57.87
649	AMEX	VV	Fri, Aug 25, 2006	57.54	57.73	57.47	57.60
648	AMEX	VV	Thu, Aug 24, 2006	57.68	57.68	57.41	57.58
647	AMEX	VV	Wed, Aug 23, 2006	57.79	57.86	57.33	57.46
646	AMEX	VV	Tue, Aug 22, 2006	57.62	57.90	57.58	57.76
645	AMEX	VV	Mon, Aug 21, 2006	57.81	57.81	57.61	57.72
644	AMEX	VV	Fri, Aug 18, 2006	57.78	57.92	57.57	57.86
643	AMEX	VV	Thu, Aug 17, 2006	57.56	57.86	57.54	57.71
642	AMEX	VV	Wed, Aug 16, 2006	57.39	57.61	57.26	57.60
641	AMEX	VV	Tue, Aug 15, 2006	56.95	57.17	56.85	57.08
640	AMEX	VV	Mon, Aug 14, 2006	56.67	56.79	56.29	56.33
639	AMEX	VV	Fri, Aug 11, 2006	56.46	56.46	56.08	56.23
638	AMEX	VV	Thu, Aug 10, 2006	56.30	56.52	56.06	56.48
637	AMEX	VV	Wed, Aug 9, 2006	57.01	57.01	56.22	56.25
636	AMEX	VV	Tue, Aug 8, 2006	56.91	57.00	56.40	56.52
635	AMEX	VV	Mon, Aug 7, 2006	56.63	56.79	56.61	56.70
634	AMEX	VV	Fri, Aug 4, 2006	57.32	57.45	56.62	56.90
633	AMEX	VV	Thu, Aug 3, 2006	56.41	57.06	56.41	56.92
632	AMEX	VV	Wed, Aug 2, 2006	56.80	57.01	56.66	56.81
631	AMEX	VV	Tue, Aug 1, 2006	56.59	56.59	56.25	56.46
630	AMEX	VV	Mon, Jul 31, 2006	56.54	56.81	56.54	56.75
629	AMEX	VV	Fri, Jul 28, 2006	56.45	56.87	56.32	56.87
628	AMEX	VV	Thu, Jul 27, 2006	56.71	56.71	56.04	56.13
627	AMEX	VV	Wed, Jul 26, 2006	56.28	56.57	56.02	56.40
626	AMEX	VV	Tue, Jul 25, 2006	55.99	56.43	55.86	56.42
625	AMEX	VV	Mon, Jul 24, 2006	55.44	56.00	55.44	55.98
624	AMEX	VV	Fri, Jul 21, 2006	55.49	55.49	54.96	55.01
623	AMEX	VV	Thu, Jul 20, 2006	56.11	56.11	55.45	55.45
622	AMEX	VV	Wed, Jul 19, 2006	55.35	56.03	55.35	55.97
621	AMEX	VV	Tue, Jul 18, 2006	55.00	55.10	54.39	54.97
620	AMEX	VV	Mon, Jul 17, 2006	55.04	55.13	54.76	54.87
619	AMEX	VV	Fri, Jul 14, 2006	55.28	55.28	54.59	55.00
618	AMEX	VV	Thu, Jul 13, 2006	55.65	55.76	55.17	55.25
617	AMEX	VV	Wed, Jul 12, 2006	56.66	56.66	55.94	56.01
616	AMEX	VV	Tue, Jul 11, 2006	56.17	56.58	56.03	56.54
615	AMEX	VV	Mon, Jul 10, 2006	56.50	56.66	56.24	56.36
614	AMEX	VV	Fri, Jul 7, 2006	56.55	56.75	56.17	56.27
613	AMEX	VV	Thu, Jul 6, 2006	56.63	56.84	56.50	56.50
612	AMEX	VV	Wed, Jul 5, 2006	56.51	56.63	56.29	56.51
611	AMEX	VV	Mon, Jul 3, 2006	56.65	56.98	56.65	56.92
610	AMEX	VV	Fri, Jun 30, 2006	56.75	56.76	56.45	56.56
609	AMEX	VV	Thu, Jun 29, 2006	55.75	56.58	55.69	56.58
608	AMEX	VV	Wed, Jun 28, 2006	55.29	55.38	55.03	55.30
607	AMEX	VV	Tue, Jun 27, 2006	55.69	55.69	55.08	55.11
606	AMEX	VV	Mon, Jun 26, 2006	55.36	55.56	55.23	55.52
605	AMEX	VV	Fri, Jun 23, 2006	55.47	55.89	55.47	55.56
604	AMEX	VV	Thu, Jun 22, 2006	55.75	55.75	55.37	55.51
603	AMEX	VV	Wed, Jun 21, 2006	55.44	56.05	55.44	55.82
602	AMEX	VV	Tue, Jun 20, 2006	55.36	55.64	55.15	55.21
601	AMEX	VV	Mon, Jun 19, 2006	56.01	56.01	55.20	55.30
600	AMEX	VV	Fri, Jun 16, 2006	55.89	55.92	55.54	55.71
599	AMEX	VV	Thu, Jun 15, 2006	55.11	56.07	55.11	55.89
598	AMEX	VV	Wed, Jun 14, 2006	54.71	54.84	54.26	54.75
597	AMEX	VV	Tue, Jun 13, 2006	55.04	55.31	54.37	54.47
596	AMEX	VV	Mon, Jun 12, 2006	55.93	55.93	55.07	55.14
595	AMEX	VV	Fri, Jun 9, 2006	56.12	56.29	55.68	55.82
594	AMEX	VV	Thu, Jun 8, 2006	55.81	56.13	55.00	55.93
593	AMEX	VV	Wed, Jun 7, 2006	56.44	56.64	56.00	56.00
592	AMEX	VV	Tue, Jun 6, 2006	56.62	56.62	55.87	56.30
591	AMEX	VV	Mon, Jun 5, 2006	57.36	57.36	56.44	56.44
590	AMEX	VV	Fri, Jun 2, 2006	57.46	57.51	57.18	57.44
589	AMEX	VV	Thu, Jun 1, 2006	56.69	57.35	56.69	57.35
588	AMEX	VV	Wed, May 31, 2006	56.42	56.62	56.26	56.62
587	AMEX	VV	Tue, May 30, 2006	56.93	56.93	56.12	56.12
586	AMEX	VV	Fri, May 26, 2006	56.87	57.04	56.70	57.04
585	AMEX	VV	Thu, May 25, 2006	56.22	56.71	56.18	56.71
584	AMEX	VV	Wed, May 24, 2006	55.66	56.23	55.43	56.04
583	AMEX	VV	Tue, May 23, 2006	56.70	56.72	55.90	55.90
582	AMEX	VV	Mon, May 22, 2006	56.35	56.46	55.71	56.10
581	AMEX	VV	Fri, May 19, 2006	56.41	56.64	55.94	56.48
580	AMEX	VV	Thu, May 18, 2006	56.82	56.84	56.21	56.21
579	AMEX	VV	Wed, May 17, 2006	57.34	57.39	56.50	56.50
578	AMEX	VV	Tue, May 16, 2006	57.88	57.88	57.42	57.52
577	AMEX	VV	Mon, May 15, 2006	57.47	57.66	57.22	57.63
576	AMEX	VV	Fri, May 12, 2006	58.10	58.13	57.54	57.54
575	AMEX	VV	Thu, May 11, 2006	58.88	58.88	58.19	58.19
574	AMEX	VV	Wed, May 10, 2006	59.04	59.08	58.78	59.03
573	AMEX	VV	Tue, May 9, 2006	58.99	59.11	58.91	59.07
572	AMEX	VV	Mon, May 8, 2006	59.07	59.11	58.94	59.01
571	AMEX	VV	Fri, May 5, 2006	58.90	59.09	58.69	59.07
570	AMEX	VV	Thu, May 4, 2006	58.50	58.57	58.35	58.42
569	AMEX	VV	Wed, May 3, 2006	58.49	58.49	58.10	58.28
568	AMEX	VV	Tue, May 2, 2006	58.40	58.45	58.19	58.45
567	AMEX	VV	Mon, May 1, 2006	58.41	58.55	58.08	58.16
566	AMEX	VV	Fri, Apr 28, 2006	57.84	58.56	57.84	58.23
565	AMEX	VV	Thu, Apr 27, 2006	57.74	58.51	57.73	58.32
564	AMEX	VV	Wed, Apr 26, 2006	58.06	58.24	57.98	58.09
563	AMEX	VV	Tue, Apr 25, 2006	58.41	58.41	57.84	58.02
562	AMEX	VV	Mon, Apr 24, 2006	58.30	58.55	58.02	58.25
561	AMEX	VV	Fri, Apr 21, 2006	58.69	58.69	58.17	58.35
560	AMEX	VV	Thu, Apr 20, 2006	58.35	58.61	58.24	58.47
559	AMEX	VV	Wed, Apr 19, 2006	58.12	58.31	57.96	58.27
558	AMEX	VV	Tue, Apr 18, 2006	57.45	58.23	57.43	58.18
557	AMEX	VV	Mon, Apr 17, 2006	57.49	57.49	57.01	57.30
556	AMEX	VV	Thu, Apr 13, 2006	57.29	57.43	57.12	57.36
555	AMEX	VV	Wed, Apr 12, 2006	57.23	57.44	57.21	57.31
554	AMEX	VV	Tue, Apr 11, 2006	57.69	57.88	57.12	57.15
553	AMEX	VV	Mon, Apr 10, 2006	57.80	57.86	57.53	57.79
552	AMEX	VV	Fri, Apr 7, 2006	58.39	58.44	57.61	57.63
551	AMEX	VV	Thu, Apr 6, 2006	58.28	58.36	57.98	58.21
550	AMEX	VV	Wed, Apr 5, 2006	58.22	58.36	58.05	58.30
549	AMEX	VV	Tue, Apr 4, 2006	57.81	58.09	57.64	58.05
548	AMEX	VV	Mon, Apr 3, 2006	57.93	58.13	57.69	57.70
547	AMEX	VV	Fri, Mar 31, 2006	57.97	57.97	57.58	57.75
546	AMEX	VV	Thu, Mar 30, 2006	57.96	58.11	57.63	57.86
545	AMEX	VV	Wed, Mar 29, 2006	57.65	57.96	57.52	57.91
544	AMEX	VV	Tue, Mar 28, 2006	57.81	57.95	57.33	57.40
543	AMEX	VV	Mon, Mar 27, 2006	57.78	57.84	57.68	57.72
542	AMEX	VV	Fri, Mar 24, 2006	57.81	57.96	57.65	57.85
541	AMEX	VV	Thu, Mar 23, 2006	57.85	57.87	57.55	57.73
540	AMEX	VV	Wed, Mar 22, 2006	57.39	57.89	57.39	57.86
539	AMEX	VV	Tue, Mar 21, 2006	57.97	58.10	57.50	57.54
538	AMEX	VV	Mon, Mar 20, 2006	58.06	58.10	57.80	57.80
537	AMEX	VV	Fri, Mar 17, 2006	58.27	58.27	58.07	58.17
536	AMEX	VV	Thu, Mar 16, 2006	58.18	58.33	58.10	58.16
535	AMEX	VV	Wed, Mar 15, 2006	57.80	58.09	57.65	58.05
534	AMEX	VV	Tue, Mar 14, 2006	57.18	57.75	57.18	57.75
533	AMEX	VV	Mon, Mar 13, 2006	57.31	57.31	57.08	57.14
532	AMEX	VV	Fri, Mar 10, 2006	56.75	57.12	56.58	57.00
531	AMEX	VV	Thu, Mar 9, 2006	57.08	57.12	56.67	56.67
530	AMEX	VV	Wed, Mar 8, 2006	56.70	56.98	56.45	56.92
529	AMEX	VV	Tue, Mar 7, 2006	56.74	56.90	56.59	56.82
528	AMEX	VV	Mon, Mar 6, 2006	57.47	57.47	56.86	56.93
527	AMEX	VV	Fri, Mar 3, 2006	57.36	57.74	57.32	57.38
526	AMEX	VV	Thu, Mar 2, 2006	57.41	57.50	57.15	57.49
525	AMEX	VV	Wed, Mar 1, 2006	57.26	57.55	57.15	57.42
524	AMEX	VV	Tue, Feb 28, 2006	57.47	57.47	56.89	57.02
523	AMEX	VV	Mon, Feb 27, 2006	57.59	57.74	57.48	57.57
522	AMEX	VV	Fri, Feb 24, 2006	57.41	57.50	57.28	57.35
521	AMEX	VV	Thu, Feb 23, 2006	57.40	57.56	57.27	57.30
520	AMEX	VV	Wed, Feb 22, 2006	57.12	57.54	57.12	57.51
519	AMEX	VV	Tue, Feb 21, 2006	57.42	57.46	57.01	57.10
518	AMEX	VV	Fri, Feb 17, 2006	57.35	57.35	57.08	57.16
517	AMEX	VV	Thu, Feb 16, 2006	57.08	57.32	56.93	57.32
516	AMEX	VV	Wed, Feb 15, 2006	56.73	56.89	56.53	56.87
515	AMEX	VV	Tue, Feb 14, 2006	56.24	56.73	56.04	56.56
514	AMEX	VV	Mon, Feb 13, 2006	56.30	56.30	55.96	56.12
513	AMEX	VV	Fri, Feb 10, 2006	56.07	56.36	55.78	56.33
512	AMEX	VV	Thu, Feb 9, 2006	56.53	56.68	56.23	56.23
511	AMEX	VV	Wed, Feb 8, 2006	56.05	56.34	55.88	56.26
510	AMEX	VV	Tue, Feb 7, 2006	56.26	56.31	55.81	55.81
509	AMEX	VV	Mon, Feb 6, 2006	56.41	56.43	56.18	56.37
508	AMEX	VV	Fri, Feb 3, 2006	56.42	56.55	56.10	56.32
507	AMEX	VV	Thu, Feb 2, 2006	57.09	57.09	56.46	56.57
506	AMEX	VV	Wed, Feb 1, 2006	57.03	57.11	56.92	57.08
505	AMEX	VV	Tue, Jan 31, 2006	57.15	57.21	56.83	56.90
504	AMEX	VV	Mon, Jan 30, 2006	57.26	57.31	57.07	57.12
503	AMEX	VV	Fri, Jan 27, 2006	56.88	57.19	56.88	57.10
502	AMEX	VV	Thu, Jan 26, 2006	56.70	56.73	56.40	56.65
501	AMEX	VV	Wed, Jan 25, 2006	56.68	56.68	56.05	56.28
500	AMEX	VV	Tue, Jan 24, 2006	56.26	56.60	56.26	56.33
499	AMEX	VV	Mon, Jan 23, 2006	56.26	56.45	56.11	56.26
498	AMEX	VV	Fri, Jan 20, 2006	57.15	57.15	56.14	56.16
497	AMEX	VV	Thu, Jan 19, 2006	56.50	57.30	56.50	57.19
496	AMEX	VV	Wed, Jan 18, 2006	56.86	57.03	56.54	56.93
495	AMEX	VV	Tue, Jan 17, 2006	57.09	57.09	56.86	56.99
494	AMEX	VV	Fri, Jan 13, 2006	57.31	57.31	57.09	57.28
493	AMEX	VV	Thu, Jan 12, 2006	57.58	57.58	57.20	57.21
492	AMEX	VV	Wed, Jan 11, 2006	57.46	57.60	57.33	57.50
491	AMEX	VV	Tue, Jan 10, 2006	57.21	57.37	57.05	57.30
490	AMEX	VV	Mon, Jan 9, 2006	57.21	57.35	57.10	57.35
489	AMEX	VV	Fri, Jan 6, 2006	57.00	57.19	56.70	57.11
488	AMEX	VV	Thu, Jan 5, 2006	56.71	56.71	56.41	56.55
487	AMEX	VV	Wed, Jan 4, 2006	56.37	56.65	56.37	56.56
486	AMEX	VV	Tue, Jan 3, 2006	55.65	56.42	55.27	56.28
485	AMEX	VV	Fri, Dec 30, 2005	55.55	55.55	55.34	55.49
484	AMEX	VV	Thu, Dec 29, 2005	55.80	55.93	55.63	55.67
483	AMEX	VV	Wed, Dec 28, 2005	55.98	55.98	55.77	55.86
482	AMEX	VV	Tue, Dec 27, 2005	56.58	56.58	55.71	55.78
481	AMEX	VV	Fri, Dec 23, 2005	56.32	56.32	56.18	56.28
480	AMEX	VV	Thu, Dec 22, 2005	56.18	56.26	56.04	56.26
479	AMEX	VV	Wed, Dec 21, 2005	56.37	56.53	56.17	56.25
478	AMEX	VV	Tue, Dec 20, 2005	56.23	56.26	56.00	56.11
477	AMEX	VV	Mon, Dec 19, 2005	56.55	56.58	56.06	56.10
476	AMEX	VV	Fri, Dec 16, 2005	56.80	56.80	56.46	56.51
475	AMEX	VV	Thu, Dec 15, 2005	56.82	56.82	56.49	56.55
474	AMEX	VV	Wed, Dec 14, 2005	56.60	56.82	56.47	56.65
473	AMEX	VV	Tue, Dec 13, 2005	56.02	56.56	56.02	56.53
472	AMEX	VV	Mon, Dec 12, 2005	56.31	56.34	55.91	56.20
471	AMEX	VV	Fri, Dec 9, 2005	56.12	56.13	55.91	56.06
470	AMEX	VV	Thu, Dec 8, 2005	56.07	56.11	55.79	55.97
469	AMEX	VV	Wed, Dec 7, 2005	56.36	56.36	55.80	55.99
468	AMEX	VV	Tue, Dec 6, 2005	56.28	56.62	56.20	56.26
467	AMEX	VV	Mon, Dec 5, 2005	56.30	56.30	56.05	56.12
466	AMEX	VV	Fri, Dec 2, 2005	56.33	56.35	56.17	56.32
465	AMEX	VV	Thu, Dec 1, 2005	55.96	56.36	55.96	56.28
464	AMEX	VV	Wed, Nov 30, 2005	56.07	56.07	55.55	55.55
463	AMEX	VV	Tue, Nov 29, 2005	56.25	56.30	55.90	55.90
462	AMEX	VV	Mon, Nov 28, 2005	56.46	56.46	55.92	55.92
461	AMEX	VV	Fri, Nov 25, 2005	56.44	56.44	56.22	56.39
460	AMEX	VV	Wed, Nov 23, 2005	56.11	56.52	56.04	56.32
459	AMEX	VV	Tue, Nov 22, 2005	55.80	56.11	55.65	56.07
458	AMEX	VV	Mon, Nov 21, 2005	55.56	55.85	55.45	55.82
457	AMEX	VV	Fri, Nov 18, 2005	55.56	55.56	55.25	55.51
456	AMEX	VV	Thu, Nov 17, 2005	54.99	55.24	54.84	55.24
455	AMEX	VV	Wed, Nov 16, 2005	54.82	54.82	54.58	54.69
454	AMEX	VV	Tue, Nov 15, 2005	54.87	54.97	54.52	54.59
453	AMEX	VV	Mon, Nov 14, 2005	54.94	54.94	54.73	54.81
452	AMEX	VV	Fri, Nov 11, 2005	54.77	54.89	54.71	54.85
451	AMEX	VV	Thu, Nov 10, 2005	54.19	54.73	54.00	54.62
450	AMEX	VV	Wed, Nov 9, 2005	54.20	54.44	54.09	54.26
449	AMEX	VV	Tue, Nov 8, 2005	54.18	54.25	54.06	54.16
448	AMEX	VV	Mon, Nov 7, 2005	54.39	54.39	54.12	54.30
447	AMEX	VV	Fri, Nov 4, 2005	54.33	54.33	53.94	54.19
446	AMEX	VV	Thu, Nov 3, 2005	54.27	54.38	53.99	54.10
445	AMEX	VV	Wed, Nov 2, 2005	53.52	53.92	53.52	53.92
444	AMEX	VV	Tue, Nov 1, 2005	53.45	53.45	53.30	53.31
443	AMEX	VV	Mon, Oct 31, 2005	52.40	53.65	52.40	53.49
442	AMEX	VV	Fri, Oct 28, 2005	52.58	52.94	52.34	52.94
441	AMEX	VV	Thu, Oct 27, 2005	52.90	52.90	52.29	52.29
440	AMEX	VV	Wed, Oct 26, 2005	52.82	53.33	52.82	52.85
439	AMEX	VV	Tue, Oct 25, 2005	53.12	53.23	52.72	52.90
438	AMEX	VV	Mon, Oct 24, 2005	52.58	53.06	52.50	53.06
437	AMEX	VV	Fri, Oct 21, 2005	52.39	52.53	52.11	52.31
436	AMEX	VV	Thu, Oct 20, 2005	52.73	52.88	52.00	52.12
435	AMEX	VV	Wed, Oct 19, 2005	52.01	52.86	51.86	52.86
434	AMEX	VV	Tue, Oct 18, 2005	52.67	52.67	52.17	52.17
433	AMEX	VV	Mon, Oct 17, 2005	52.71	52.71	52.44	52.62
432	AMEX	VV	Fri, Oct 14, 2005	52.37	52.46	52.14	52.43
431	AMEX	VV	Thu, Oct 13, 2005	52.14	52.15	51.73	52.06
430	AMEX	VV	Wed, Oct 12, 2005	52.64	52.64	51.96	52.12
429	AMEX	VV	Tue, Oct 11, 2005	52.63	52.81	52.50	52.51
428	AMEX	VV	Mon, Oct 10, 2005	53.05	53.05	52.59	52.60
427	AMEX	VV	Fri, Oct 7, 2005	53.10	53.10	52.85	52.86
426	AMEX	VV	Thu, Oct 6, 2005	53.01	53.17	52.33	52.80
425	AMEX	VV	Wed, Oct 5, 2005	53.84	53.84	53.03	53.03
424	AMEX	VV	Tue, Oct 4, 2005	54.48	54.48	53.82	53.82
423	AMEX	VV	Mon, Oct 3, 2005	54.53	54.61	54.25	54.39
422	AMEX	VV	Fri, Sep 30, 2005	54.37	54.37	54.24	54.37
421	AMEX	VV	Thu, Sep 29, 2005	53.89	54.27	53.76	54.27
420	AMEX	VV	Wed, Sep 28, 2005	54.02	54.02	53.73	53.89
419	AMEX	VV	Tue, Sep 27, 2005	53.84	53.96	53.54	53.77
418	AMEX	VV	Mon, Sep 26, 2005	54.10	54.10	53.58	53.83
417	AMEX	VV	Fri, Sep 23, 2005	53.70	54.08	53.70	54.02
416	AMEX	VV	Thu, Sep 22, 2005	53.61	53.94	53.51	53.92
415	AMEX	VV	Wed, Sep 21, 2005	54.01	54.09	53.75	53.75
414	AMEX	VV	Tue, Sep 20, 2005	54.82	54.87	54.19	54.22
413	AMEX	VV	Mon, Sep 19, 2005	54.88	54.88	54.53	54.53
412	AMEX	VV	Fri, Sep 16, 2005	54.80	54.98	54.67	54.97
411	AMEX	VV	Thu, Sep 15, 2005	54.65	54.65	54.42	54.52
410	AMEX	VV	Wed, Sep 14, 2005	54.68	54.84	54.45	54.45
409	AMEX	VV	Tue, Sep 13, 2005	54.89	55.00	54.71	54.74
408	AMEX	VV	Mon, Sep 12, 2005	55.15	55.17	55.05	55.05
407	AMEX	VV	Fri, Sep 9, 2005	54.69	55.13	54.69	55.06
406	AMEX	VV	Thu, Sep 8, 2005	54.85	54.88	54.60	54.66
405	AMEX	VV	Wed, Sep 7, 2005	54.35	54.85	54.35	54.84
404	AMEX	VV	Tue, Sep 6, 2005	54.21	54.72	54.21	54.66
403	AMEX	VV	Fri, Sep 2, 2005	54.22	54.27	54.11	54.17
402	AMEX	VV	Thu, Sep 1, 2005	54.07	54.38	53.96	54.28
401	AMEX	VV	Wed, Aug 31, 2005	53.58	54.08	53.43	54.08
400	AMEX	VV	Tue, Aug 30, 2005	53.66	53.66	53.34	53.53
399	AMEX	VV	Mon, Aug 29, 2005	53.40	53.74	53.27	53.72
398	AMEX	VV	Fri, Aug 26, 2005	53.64	53.64	53.35	53.50
397	AMEX	VV	Thu, Aug 25, 2005	53.65	53.81	53.61	53.75
396	AMEX	VV	Wed, Aug 24, 2005	53.80	54.21	53.51	53.51
395	AMEX	VV	Tue, Aug 23, 2005	54.26	54.26	53.90	54.00
394	AMEX	VV	Mon, Aug 22, 2005	54.27	54.36	53.99	54.08
393	AMEX	VV	Fri, Aug 19, 2005	54.20	54.25	54.02	54.02
392	AMEX	VV	Thu, Aug 18, 2005	53.94	54.08	53.85	53.97
391	AMEX	VV	Wed, Aug 17, 2005	54.10	54.18	54.05	54.18
390	AMEX	VV	Tue, Aug 16, 2005	54.61	54.61	54.10	54.10
389	AMEX	VV	Mon, Aug 15, 2005	54.57	54.73	54.29	54.72
388	AMEX	VV	Fri, Aug 12, 2005	54.70	54.70	54.24	54.40
387	AMEX	VV	Thu, Aug 11, 2005	54.55	54.73	54.41	54.73
386	AMEX	VV	Wed, Aug 10, 2005	54.80	54.91	54.33	54.38
385	AMEX	VV	Tue, Aug 9, 2005	54.34	54.54	54.26	54.36
384	AMEX	VV	Mon, Aug 8, 2005	54.52	54.52	54.02	54.09
383	AMEX	VV	Fri, Aug 5, 2005	54.68	54.68	54.21	54.27
382	AMEX	VV	Thu, Aug 4, 2005	55.02	55.02	54.67	54.69
381	AMEX	VV	Wed, Aug 3, 2005	54.82	55.12	54.82	55.08
380	AMEX	VV	Tue, Aug 2, 2005	54.82	55.06	54.82	55.06
379	AMEX	VV	Mon, Aug 1, 2005	54.88	54.88	54.68	54.70
378	AMEX	VV	Fri, Jul 29, 2005	55.03	55.03	54.59	54.59
377	AMEX	VV	Thu, Jul 28, 2005	54.85	55.08	54.68	55.03
376	AMEX	VV	Wed, Jul 27, 2005	54.62	54.70	54.44	54.70
375	AMEX	VV	Tue, Jul 26, 2005	54.45	54.56	54.29	54.47
374	AMEX	VV	Mon, Jul 25, 2005	54.72	54.72	54.31	54.36
373	AMEX	VV	Fri, Jul 22, 2005	54.43	54.55	54.23	54.55
372	AMEX	VV	Thu, Jul 21, 2005	54.42	54.52	54.20	54.31
371	AMEX	VV	Wed, Jul 20, 2005	54.20	54.67	54.06	54.67
370	AMEX	VV	Tue, Jul 19, 2005	54.02	54.42	54.02	54.42
369	AMEX	VV	Mon, Jul 18, 2005	54.03	54.14	54.02	54.09
368	AMEX	VV	Fri, Jul 15, 2005	54.24	54.27	54.13	54.27
367	AMEX	VV	Thu, Jul 14, 2005	54.55	54.55	54.13	54.23
366	AMEX	VV	Wed, Jul 13, 2005	54.19	54.19	53.94	54.00
365	AMEX	VV	Tue, Jul 12, 2005	53.78	54.22	53.78	54.22
364	AMEX	VV	Mon, Jul 11, 2005	53.75	53.91	53.68	53.82
363	AMEX	VV	Fri, Jul 8, 2005	53.09	53.62	53.07	53.59
362	AMEX	VV	Thu, Jul 7, 2005	52.38	52.95	52.38	52.95
361	AMEX	VV	Wed, Jul 6, 2005	53.31	53.32	52.86	52.86
360	AMEX	VV	Tue, Jul 5, 2005	52.75	53.32	52.75	53.23
359	AMEX	VV	Fri, Jul 1, 2005	52.71	52.79	52.68	52.74
358	AMEX	VV	Thu, Jun 30, 2005	53.12	53.13	52.76	52.76
357	AMEX	VV	Wed, Jun 29, 2005	53.14	53.15	52.93	53.03
356	AMEX	VV	Tue, Jun 28, 2005	52.89	53.07	52.88	53.07
355	AMEX	VV	Mon, Jun 27, 2005	52.59	52.69	52.48	52.63
354	AMEX	VV	Fri, Jun 24, 2005	53.20	53.20	52.82	52.92
353	AMEX	VV	Thu, Jun 23, 2005	53.81	53.82	53.20	53.23
352	AMEX	VV	Wed, Jun 22, 2005	53.85	53.85	53.64	53.70
351	AMEX	VV	Tue, Jun 21, 2005	53.88	53.88	53.66	53.66
350	AMEX	VV	Mon, Jun 20, 2005	53.69	53.92	53.58	53.84
349	AMEX	VV	Fri, Jun 17, 2005	53.92	53.92	53.66	53.80
348	AMEX	VV	Thu, Jun 16, 2005	53.37	53.58	53.37	53.58
347	AMEX	VV	Wed, Jun 15, 2005	53.45	53.45	53.04	53.22
346	AMEX	VV	Tue, Jun 14, 2005	53.14	53.30	53.14	53.21
345	AMEX	VV	Mon, Jun 13, 2005	52.97	53.25	52.83	53.10
344	AMEX	VV	Fri, Jun 10, 2005	53.16	53.16	52.77	52.93
343	AMEX	VV	Thu, Jun 9, 2005	52.72	53.10	52.68	53.10
342	AMEX	VV	Wed, Jun 8, 2005	53.12	53.15	52.69	52.82
341	AMEX	VV	Tue, Jun 7, 2005	52.94	53.40	52.94	52.95
340	AMEX	VV	Mon, Jun 6, 2005	52.90	52.90	52.73	52.88
339	AMEX	VV	Fri, Jun 3, 2005	53.13	53.16	52.80	52.83
338	AMEX	VV	Thu, Jun 2, 2005	52.95	53.18	52.90	53.18
337	AMEX	VV	Wed, Jun 1, 2005	52.70	53.23	52.70	53.05
336	AMEX	VV	Tue, May 31, 2005	52.87	52.87	52.56	52.69
335	AMEX	VV	Fri, May 27, 2005	52.68	52.90	52.68	52.88
334	AMEX	VV	Thu, May 26, 2005	52.65	52.77	52.65	52.77
333	AMEX	VV	Wed, May 25, 2005	52.44	52.46	52.27	52.42
332	AMEX	VV	Tue, May 24, 2005	52.46	52.65	52.46	52.65
331	AMEX	VV	Mon, May 23, 2005	52.48	52.78	52.43	52.56
330	AMEX	VV	Fri, May 20, 2005	52.39	52.46	52.26	52.44
329	AMEX	VV	Thu, May 19, 2005	52.26	52.49	52.20	52.39
328	AMEX	VV	Wed, May 18, 2005	52.02	52.27	51.99	52.23
327	AMEX	VV	Tue, May 17, 2005	51.23	51.65	51.10	51.63
326	AMEX	VV	Mon, May 16, 2005	50.88	51.33	50.88	51.33
325	AMEX	VV	Fri, May 13, 2005	51.11	51.16	50.65	50.81
324	AMEX	VV	Thu, May 12, 2005	51.61	51.61	50.98	51.10
323	AMEX	VV	Wed, May 11, 2005	51.25	51.58	51.00	51.53
322	AMEX	VV	Tue, May 10, 2005	51.51	51.62	51.17	51.24
321	AMEX	VV	Mon, May 9, 2005	51.55	51.75	51.52	51.71
320	AMEX	VV	Fri, May 6, 2005	51.76	51.76	51.50	51.55
319	AMEX	VV	Thu, May 5, 2005	51.74	51.78	51.32	51.58
318	AMEX	VV	Wed, May 4, 2005	51.18	51.64	51.18	51.63
317	AMEX	VV	Tue, May 3, 2005	50.99	51.12	50.86	50.95
316	AMEX	VV	Mon, May 2, 2005	51.00	51.08	50.81	51.08
315	AMEX	VV	Fri, Apr 29, 2005	50.60	50.72	50.01	50.65
314	AMEX	VV	Thu, Apr 28, 2005	50.50	50.65	50.28	50.29
313	AMEX	VV	Wed, Apr 27, 2005	50.50	50.90	50.37	50.81
312	AMEX	VV	Tue, Apr 26, 2005	50.89	51.11	50.77	50.84
311	AMEX	VV	Mon, Apr 25, 2005	50.94	51.11	50.91	50.94
310	AMEX	VV	Fri, Apr 22, 2005	50.84	50.91	50.26	50.40
309	AMEX	VV	Thu, Apr 21, 2005	50.44	50.91	50.24	50.88
308	AMEX	VV	Wed, Apr 20, 2005	50.54	50.65	50.00	50.00
307	AMEX	VV	Tue, Apr 19, 2005	50.65	50.71	50.39	50.69
306	AMEX	VV	Mon, Apr 18, 2005	50.15	50.39	50.02	50.34
305	AMEX	VV	Fri, Apr 15, 2005	50.83	50.98	50.12	50.21
304	AMEX	VV	Thu, Apr 14, 2005	51.55	51.55	51.00	51.00
303	AMEX	VV	Wed, Apr 13, 2005	51.97	54.02	51.54	54.02
302	AMEX	VV	Tue, Apr 12, 2005	51.75	52.12	51.45	52.08
301	AMEX	VV	Mon, Apr 11, 2005	51.78	51.88	51.78	51.87
300	AMEX	VV	Fri, Apr 8, 2005	52.28	52.28	51.88	51.88
299	AMEX	VV	Thu, Apr 7, 2005	52.04	52.24	52.00	52.22
298	AMEX	VV	Wed, Apr 6, 2005	51.97	52.13	51.91	51.94
297	AMEX	VV	Tue, Apr 5, 2005	51.85	51.91	51.77	51.82
296	AMEX	VV	Mon, Apr 4, 2005	51.56	51.71	51.25	51.71
295	AMEX	VV	Fri, Apr 1, 2005	51.98	52.22	51.39	51.44
294	AMEX	VV	Thu, Mar 31, 2005	51.74	51.97	51.74	51.80
293	AMEX	VV	Wed, Mar 30, 2005	51.25	51.80	51.25	51.80
292	AMEX	VV	Tue, Mar 29, 2005	51.44	51.70	51.04	51.04
291	AMEX	VV	Mon, Mar 28, 2005	51.43	51.70	51.43	51.59
290	AMEX	VV	Thu, Mar 24, 2005	51.50	51.69	51.45	51.45
289	AMEX	VV	Wed, Mar 23, 2005	51.50	51.73	51.42	51.62
288	AMEX	VV	Tue, Mar 22, 2005	52.21	52.28	51.81	51.81
287	AMEX	VV	Mon, Mar 21, 2005	52.33	52.33	51.95	52.11
286	AMEX	VV	Fri, Mar 18, 2005	52.29	52.29	52.08	52.22
285	AMEX	VV	Thu, Mar 17, 2005	52.39	52.45	52.29	52.29
284	AMEX	VV	Wed, Mar 16, 2005	52.60	52.60	52.17	52.25
283	AMEX	VV	Tue, Mar 15, 2005	53.27	53.27	52.76	52.76
282	AMEX	VV	Mon, Mar 14, 2005	52.92	52.98	52.80	52.98
281	AMEX	VV	Fri, Mar 11, 2005	53.09	53.09	52.81	52.81
280	AMEX	VV	Thu, Mar 10, 2005	53.19	53.19	52.77	53.07
279	AMEX	VV	Wed, Mar 9, 2005	53.52	53.52	52.97	52.97
278	AMEX	VV	Tue, Mar 8, 2005	53.71	53.73	53.55	53.64
277	AMEX	VV	Mon, Mar 7, 2005	53.84	53.96	53.75	53.78
276	AMEX	VV	Fri, Mar 4, 2005	53.42	53.72	53.42	53.68
275	AMEX	VV	Thu, Mar 3, 2005	53.19	53.22	52.92	53.21
274	AMEX	VV	Wed, Mar 2, 2005	52.96	53.38	52.96	53.19
273	AMEX	VV	Tue, Mar 1, 2005	53.09	53.16	53.03	53.16
272	AMEX	VV	Mon, Feb 28, 2005	53.14	53.14	52.75	52.87
271	AMEX	VV	Fri, Feb 25, 2005	52.74	53.18	52.74	53.15
270	AMEX	VV	Thu, Feb 24, 2005	52.31	52.63	52.23	52.63
269	AMEX	VV	Wed, Feb 23, 2005	52.16	52.45	52.11	52.45
268	AMEX	VV	Tue, Feb 22, 2005	52.39	52.59	51.95	52.01
267	AMEX	VV	Fri, Feb 18, 2005	52.59	52.73	52.48	52.73
266	AMEX	VV	Thu, Feb 17, 2005	53.10	53.10	52.73	52.77
265	AMEX	VV	Wed, Feb 16, 2005	52.99	53.08	52.89	53.08
264	AMEX	VV	Tue, Feb 15, 2005	53.09	53.14	52.92	53.04
263	AMEX	VV	Mon, Feb 14, 2005	52.76	52.89	52.76	52.89
262	AMEX	VV	Fri, Feb 11, 2005	52.48	52.94	52.34	52.87
261	AMEX	VV	Thu, Feb 10, 2005	52.48	52.48	52.44	52.47
260	AMEX	VV	Wed, Feb 9, 2005	52.72	52.72	52.24	52.24
259	AMEX	VV	Tue, Feb 8, 2005	52.68	52.77	52.59	52.69
258	AMEX	VV	Mon, Feb 7, 2005	52.64	52.73	52.51	52.57
257	AMEX	VV	Fri, Feb 4, 2005	52.28	52.67	52.28	52.67
256	AMEX	VV	Thu, Feb 3, 2005	52.10	52.10	51.94	52.03
255	AMEX	VV	Wed, Feb 2, 2005	52.08	52.17	51.99	52.15
254	AMEX	VV	Tue, Feb 1, 2005	51.77	52.07	51.74	52.07
253	AMEX	VV	Mon, Jan 31, 2005	51.53	51.68	51.53	51.67
252	AMEX	VV	Fri, Jan 28, 2005	51.30	51.30	51.08	51.15
251	AMEX	VV	Thu, Jan 27, 2005	51.52	51.52	51.19	51.42
250	AMEX	VV	Wed, Jan 26, 2005	51.36	51.38	51.25	51.35
249	AMEX	VV	Tue, Jan 25, 2005	51.25	51.31	51.25	51.28
248	AMEX	VV	Mon, Jan 24, 2005	51.34	51.34	50.98	50.98
247	AMEX	VV	Fri, Jan 21, 2005	51.62	51.62	51.16	51.16
246	AMEX	VV	Thu, Jan 20, 2005	51.43	51.54	51.43	51.44
245	AMEX	VV	Wed, Jan 19, 2005	52.18	52.18	51.94	51.94
244	AMEX	VV	Tue, Jan 18, 2005	51.74	52.30	51.63	52.30
243	AMEX	VV	Fri, Jan 14, 2005	51.67	51.80	51.64	51.75
242	AMEX	VV	Thu, Jan 13, 2005	51.78	51.93	51.67	51.67
241	AMEX	VV	Wed, Jan 12, 2005	51.81	51.81	51.38	51.66
240	AMEX	VV	Tue, Jan 11, 2005	51.80	51.81	51.69	51.73
239	AMEX	VV	Mon, Jan 10, 2005	51.85	52.21	51.85	51.96
238	AMEX	VV	Fri, Jan 7, 2005	52.10	52.10	51.62	51.85
237	AMEX	VV	Thu, Jan 6, 2005	51.92	52.04	51.82	51.95
236	AMEX	VV	Wed, Jan 5, 2005	51.98	51.99	51.73	51.73
235	AMEX	VV	Tue, Jan 4, 2005	52.52	52.64	51.84	52.00
234	AMEX	VV	Mon, Jan 3, 2005	53.30	53.30	52.55	52.58
233	AMEX	VV	Fri, Dec 31, 2004	53.15	53.19	53.05	53.19
232	AMEX	VV	Thu, Dec 30, 2004	53.17	53.21	53.06	53.21
231	AMEX	VV	Wed, Dec 29, 2004	53.05	53.05	53.02	53.02
230	AMEX	VV	Tue, Dec 28, 2004	52.82	53.05	52.82	53.05
229	AMEX	VV	Mon, Dec 27, 2004	53.00	54.10	52.77	52.79
228	AMEX	VV	Thu, Dec 23, 2004	52.96	52.99	52.92	52.92
227	AMEX	VV	Wed, Dec 22, 2004	52.72	52.89	52.59	52.73
226	AMEX	VV	Tue, Dec 21, 2004	52.78	53.01	52.61	52.94
225	AMEX	VV	Mon, Dec 20, 2004	52.84	52.84	52.52	52.55
224	AMEX	VV	Fri, Dec 17, 2004	52.89	52.89	52.46	52.66
223	AMEX	VV	Thu, Dec 16, 2004	52.90	53.02	52.65	52.89
222	AMEX	VV	Wed, Dec 15, 2004	52.95	52.97	52.70	52.97
221	AMEX	VV	Tue, Dec 14, 2004	52.69	52.92	52.62	52.92
220	AMEX	VV	Mon, Dec 13, 2004	52.36	52.55	52.36	52.50
219	AMEX	VV	Fri, Dec 10, 2004	52.11	52.22	52.05	52.14
218	AMEX	VV	Thu, Dec 9, 2004	51.69	52.03	51.61	52.03
217	AMEX	VV	Wed, Dec 8, 2004	51.70	51.94	51.68	51.82
216	AMEX	VV	Tue, Dec 7, 2004	52.26	52.26	51.72	51.76
215	AMEX	VV	Mon, Dec 6, 2004	52.03	52.34	52.02	52.26
214	AMEX	VV	Fri, Dec 3, 2004	52.43	52.43	52.13	52.32
213	AMEX	VV	Thu, Dec 2, 2004	52.11	52.37	52.11	52.22
212	AMEX	VV	Wed, Dec 1, 2004	51.76	52.16	51.76	52.16
211	AMEX	VV	Tue, Nov 30, 2004	51.57	51.66	51.54	51.55
210	AMEX	VV	Mon, Nov 29, 2004	52.05	52.05	51.49	51.77
209	AMEX	VV	Fri, Nov 26, 2004	51.95	51.97	51.88	51.92
208	AMEX	VV	Wed, Nov 24, 2004	51.63	51.72	51.63	51.72
207	AMEX	VV	Tue, Nov 23, 2004	51.62	51.67	51.39	51.46
206	AMEX	VV	Mon, Nov 22, 2004	51.29	51.51	51.14	51.51
205	AMEX	VV	Fri, Nov 19, 2004	51.61	51.64	51.20	51.29
204	AMEX	VV	Thu, Nov 18, 2004	51.68	51.84	51.68	51.84
203	AMEX	VV	Wed, Nov 17, 2004	51.80	52.03	51.69	51.70
202	AMEX	VV	Tue, Nov 16, 2004	51.75	51.75	51.41	51.41
201	AMEX	VV	Mon, Nov 15, 2004	51.75	51.80	51.68	51.80
200	AMEX	VV	Fri, Nov 12, 2004	51.26	51.73	51.26	51.73
199	AMEX	VV	Thu, Nov 11, 2004	51.03	51.38	51.02	51.32
198	AMEX	VV	Wed, Nov 10, 2004	50.93	51.14	50.85	50.85
197	AMEX	VV	Tue, Nov 9, 2004	50.80	51.02	50.80	50.95
196	AMEX	VV	Mon, Nov 8, 2004	50.77	51.00	50.77	50.91
195	AMEX	VV	Fri, Nov 5, 2004	50.97	51.18	50.86	50.96
194	AMEX	VV	Thu, Nov 4, 2004	50.09	50.71	49.96	50.71
193	AMEX	VV	Wed, Nov 3, 2004	50.32	50.32	49.83	49.83
192	AMEX	VV	Tue, Nov 2, 2004	49.31	49.84	49.31	49.33
191	AMEX	VV	Mon, Nov 1, 2004	49.47	49.47	49.25	49.31
190	AMEX	VV	Fri, Oct 29, 2004	49.38	49.40	49.15	49.30
189	AMEX	VV	Thu, Oct 28, 2004	49.11	49.42	48.97	49.18
188	AMEX	VV	Wed, Oct 27, 2004	48.48	49.19	48.45	49.19
187	AMEX	VV	Tue, Oct 26, 2004	47.85	48.54	47.85	48.54
186	AMEX	VV	Mon, Oct 25, 2004	47.85	47.93	47.68	47.92
185	AMEX	VV	Fri, Oct 22, 2004	48.30	48.35	47.90	47.95
184	AMEX	VV	Thu, Oct 21, 2004	48.29	48.33	48.10	48.33
183	AMEX	VV	Wed, Oct 20, 2004	48.09	48.27	47.77	48.15
182	AMEX	VV	Tue, Oct 19, 2004	48.81	48.81	48.23	48.23
181	AMEX	VV	Mon, Oct 18, 2004	48.30	48.63	48.22	48.62
180	AMEX	VV	Fri, Oct 15, 2004	48.34	48.59	48.24	48.38
179	AMEX	VV	Thu, Oct 14, 2004	48.63	48.63	48.15	48.15
178	AMEX	VV	Wed, Oct 13, 2004	49.04	49.04	48.51	48.66
177	AMEX	VV	Tue, Oct 12, 2004	48.84	49.02	48.77	49.02
176	AMEX	VV	Mon, Oct 11, 2004	49.23	49.23	49.04	49.06
175	AMEX	VV	Fri, Oct 8, 2004	49.20	49.49	48.91	48.91
174	AMEX	VV	Thu, Oct 7, 2004	49.63	49.63	49.50	49.50
173	AMEX	VV	Wed, Oct 6, 2004	49.53	49.71	49.53	49.71
172	AMEX	VV	Tue, Oct 5, 2004	49.70	49.70	49.50	49.50
171	AMEX	VV	Mon, Oct 4, 2004	49.85	49.85	49.59	49.59
170	AMEX	VV	Fri, Oct 1, 2004	48.99	49.41	48.99	49.41
169	AMEX	VV	Thu, Sep 30, 2004	48.50	48.68	48.50	48.59
168	AMEX	VV	Wed, Sep 29, 2004	48.46	48.58	48.46	48.58
167	AMEX	VV	Tue, Sep 28, 2004	48.20	48.51	48.10	48.51
166	AMEX	VV	Mon, Sep 27, 2004	48.39	48.39	48.22	48.30
165	AMEX	VV	Fri, Sep 24, 2004	48.60	48.72	48.60	48.63
164	AMEX	VV	Thu, Sep 23, 2004	48.60	48.70	48.52	48.70
163	AMEX	VV	Wed, Sep 22, 2004	49.16	49.16	48.72	48.72
162	AMEX	VV	Tue, Sep 21, 2004	49.20	49.45	49.20	49.45
161	AMEX	VV	Mon, Sep 20, 2004	49.28	49.29	49.11	49.11
160	AMEX	VV	Fri, Sep 17, 2004	49.22	49.42	49.22	49.42
159	AMEX	VV	Thu, Sep 16, 2004	49.12	49.29	49.12	49.14
158	AMEX	VV	Wed, Sep 15, 2004	49.18	49.18	49.02	49.10
157	AMEX	VV	Tue, Sep 14, 2004	49.30	49.38	49.19	49.31
156	AMEX	VV	Mon, Sep 13, 2004	49.30	49.37	49.16	49.20
155	AMEX	VV	Fri, Sep 10, 2004	48.72	49.11	48.72	49.11
154	AMEX	VV	Thu, Sep 9, 2004	48.90	48.90	48.90	48.90
153	AMEX	VV	Wed, Sep 8, 2004	48.87	48.96	48.78	48.78
152	AMEX	VV	Tue, Sep 7, 2004	48.98	49.15	48.83	48.83
151	AMEX	VV	Fri, Sep 3, 2004	48.91	48.91	48.69	48.73
150	AMEX	VV	Thu, Sep 2, 2004	48.34	48.89	48.34	48.83
149	AMEX	VV	Wed, Sep 1, 2004	48.12	48.40	48.12	48.29
148	AMEX	VV	Tue, Aug 31, 2004	48.04	48.13	47.81	48.13
147	AMEX	VV	Mon, Aug 30, 2004	48.31	48.32	48.05	48.05
146	AMEX	VV	Fri, Aug 27, 2004	48.25	48.42	48.25	48.41
145	AMEX	VV	Thu, Aug 26, 2004	48.20	48.25	48.18	48.25
144	AMEX	VV	Wed, Aug 25, 2004	47.81	48.27	47.80	48.20
143	AMEX	VV	Tue, Aug 24, 2004	48.00	48.01	47.75	47.75
142	AMEX	VV	Mon, Aug 23, 2004	48.20	48.20	47.82	47.86
141	AMEX	VV	Fri, Aug 20, 2004	47.60	47.98	47.60	47.98
140	AMEX	VV	Thu, Aug 19, 2004	47.68	47.68	47.44	47.44
139	AMEX	VV	Wed, Aug 18, 2004	47.31	47.67	47.30	47.67
138	AMEX	VV	Tue, Aug 17, 2004	47.15	47.38	47.15	47.18
137	AMEX	VV	Mon, Aug 16, 2004	46.50	47.09	46.50	46.97
136	AMEX	VV	Fri, Aug 13, 2004	46.52	46.52	46.28	46.41
135	AMEX	VV	Thu, Aug 12, 2004	46.76	46.76	46.39	46.47
134	AMEX	VV	Wed, Aug 11, 2004	46.64	46.95	46.46	46.84
133	AMEX	VV	Tue, Aug 10, 2004	46.57	47.02	46.57	47.02
132	AMEX	VV	Mon, Aug 9, 2004	46.49	46.58	46.41	46.45
131	AMEX	VV	Fri, Aug 6, 2004	46.95	46.95	46.31	46.40
130	AMEX	VV	Thu, Aug 5, 2004	47.80	47.80	47.05	47.05
129	AMEX	VV	Wed, Aug 4, 2004	47.67	47.92	47.57	47.86
128	AMEX	VV	Tue, Aug 3, 2004	48.22	48.22	47.88	47.99
127	AMEX	VV	Mon, Aug 2, 2004	47.90	48.29	47.80	48.26
126	AMEX	VV	Fri, Jul 30, 2004	48.00	48.00	48.00	48.00
125	AMEX	VV	Thu, Jul 29, 2004	48.00	48.03	47.80	48.00
124	AMEX	VV	Wed, Jul 28, 2004	47.31	47.75	47.16	47.75
123	AMEX	VV	Tue, Jul 27, 2004	47.45	47.45	47.34	47.40
122	AMEX	VV	Mon, Jul 26, 2004	47.35	47.42	47.00	47.14
121	AMEX	VV	Fri, Jul 23, 2004	47.45	47.56	47.24	47.42
120	AMEX	VV	Thu, Jul 22, 2004	47.65	47.92	47.41	47.92
119	AMEX	VV	Wed, Jul 21, 2004	48.56	48.56	47.79	47.79
118	AMEX	VV	Tue, Jul 20, 2004	48.00	48.35	47.98	48.31
117	AMEX	VV	Mon, Jul 19, 2004	48.20	48.23	47.88	48.05
116	AMEX	VV	Fri, Jul 16, 2004	48.44	48.44	48.13	48.13
115	AMEX	VV	Thu, Jul 15, 2004	48.49	48.53	48.33	48.38
114	AMEX	VV	Wed, Jul 14, 2004	48.45	48.80	48.32	48.37
113	AMEX	VV	Tue, Jul 13, 2004	48.62	48.63	48.58	48.61
112	AMEX	VV	Mon, Jul 12, 2004	48.50	48.59	48.28	48.52
111	AMEX	VV	Fri, Jul 9, 2004	48.58	48.58	48.43	48.47
110	AMEX	VV	Thu, Jul 8, 2004	48.54	48.74	48.43	48.43
109	AMEX	VV	Wed, Jul 7, 2004	48.65	48.86	48.64	48.70
108	AMEX	VV	Tue, Jul 6, 2004	48.95	48.95	48.57	48.70
107	AMEX	VV	Fri, Jul 2, 2004	49.29	49.29	49.01	49.08
106	AMEX	VV	Thu, Jul 1, 2004	49.36	49.36	48.95	49.16
105	AMEX	VV	Wed, Jun 30, 2004	49.51	49.83	49.42	49.75
104	AMEX	VV	Tue, Jun 29, 2004	49.42	49.54	49.42	49.50
103	AMEX	VV	Mon, Jun 28, 2004	49.80	49.80	49.29	49.36
102	AMEX	VV	Fri, Jun 25, 2004	50.11	50.16	49.83	49.91
101	AMEX	VV	Thu, Jun 24, 2004	50.03	50.21	49.95	49.96
100	AMEX	VV	Wed, Jun 23, 2004	49.69	49.81	49.58	49.80
99	AMEX	VV	Tue, Jun 22, 2004	49.54	49.66	49.24	49.60
98	AMEX	VV	Mon, Jun 21, 2004	49.75	49.82	49.52	49.52
97	AMEX	VV	Fri, Jun 18, 2004	49.58	49.83	49.58	49.75
96	AMEX	VV	Thu, Jun 17, 2004	49.62	49.62	49.35	49.58
95	AMEX	VV	Wed, Jun 16, 2004	49.56	49.65	49.56	49.65
94	AMEX	VV	Tue, Jun 15, 2004	49.65	49.75	49.45	49.52
93	AMEX	VV	Mon, Jun 14, 2004	49.60	49.60	49.15	49.19
92	AMEX	VV	Thu, Jun 10, 2004	49.75	49.75	49.62	49.71
91	AMEX	VV	Wed, Jun 9, 2004	49.80	49.88	49.54	49.54
90	AMEX	VV	Tue, Jun 8, 2004	49.85	49.98	49.74	49.93
89	AMEX	VV	Mon, Jun 7, 2004	49.55	49.77	49.47	49.77
88	AMEX	VV	Fri, Jun 4, 2004	49.15	49.36	49.15	49.29
87	AMEX	VV	Thu, Jun 3, 2004	49.14	49.27	49.11	49.11
86	AMEX	VV	Wed, Jun 2, 2004	49.15	49.39	49.03	49.30
85	AMEX	VV	Tue, Jun 1, 2004	49.10	49.10	48.80	49.04
84	AMEX	VV	Fri, May 28, 2004	49.10	49.11	48.99	49.05
83	AMEX	VV	Thu, May 27, 2004	49.12	49.17	48.86	49.01
82	AMEX	VV	Wed, May 26, 2004	48.61	48.85	48.61	48.72
81	AMEX	VV	Tue, May 25, 2004	47.77	48.66	47.76	48.66
80	AMEX	VV	Mon, May 24, 2004	48.10	48.10	47.73	47.92
79	AMEX	VV	Fri, May 21, 2004	48.01	48.04	47.98	47.98
78	AMEX	VV	Thu, May 20, 2004	47.68	47.72	47.64	47.68
77	AMEX	VV	Wed, May 19, 2004	48.13	48.28	47.80	47.80
76	AMEX	VV	Tue, May 18, 2004	47.65	47.80	47.65	47.78
75	AMEX	VV	Mon, May 17, 2004	47.48	47.56	47.32	47.32
74	AMEX	VV	Fri, May 14, 2004	47.76	48.06	47.71	47.87
73	AMEX	VV	Thu, May 13, 2004	47.85	48.10	47.77	47.89
72	AMEX	VV	Wed, May 12, 2004	47.75	47.92	47.06	47.92
71	AMEX	VV	Tue, May 11, 2004	47.65	47.86	47.62	47.80
70	AMEX	VV	Mon, May 10, 2004	47.54	47.62	47.25	47.26
69	AMEX	VV	Fri, May 7, 2004	48.77	48.83	48.12	48.22
68	AMEX	VV	Thu, May 6, 2004	48.95	48.95	48.49	48.80
67	AMEX	VV	Wed, May 5, 2004	49.08	49.12	49.06	49.07
66	AMEX	VV	Tue, May 4, 2004	48.90	48.97	48.90	48.97
65	AMEX	VV	Mon, May 3, 2004	48.64	48.89	48.64	48.72
64	AMEX	VV	Fri, Apr 30, 2004	48.82	48.82	48.46	48.46
63	AMEX	VV	Thu, Apr 29, 2004	49.16	49.29	48.45	48.45
62	AMEX	VV	Wed, Apr 28, 2004	49.44	49.46	49.16	49.16
61	AMEX	VV	Tue, Apr 27, 2004	49.80	50.07	49.78	49.80
60	AMEX	VV	Mon, Apr 26, 2004	49.95	50.02	49.51	49.56
59	AMEX	VV	Fri, Apr 23, 2004	49.90	49.90	49.58	49.88
58	AMEX	VV	Thu, Apr 22, 2004	49.17	49.93	49.17	49.88
57	AMEX	VV	Wed, Apr 21, 2004	48.86	49.13	48.86	49.13
56	AMEX	VV	Tue, Apr 20, 2004	49.76	49.76	49.07	49.07
55	AMEX	VV	Mon, Apr 19, 2004	49.50	49.61	49.33	49.61
54	AMEX	VV	Fri, Apr 16, 2004	49.45	49.59	49.39	49.57
53	AMEX	VV	Thu, Apr 15, 2004	49.44	49.50	49.22	49.22
52	AMEX	VV	Wed, Apr 14, 2004	49.18	49.49	49.01	49.01
51	AMEX	VV	Tue, Apr 13, 2004	50.30	50.30	49.30	49.40
50	AMEX	VV	Mon, Apr 12, 2004	50.10	50.10	50.01	50.01
49	AMEX	VV	Thu, Apr 8, 2004	49.89	50.05	49.77	49.86
48	AMEX	VV	Wed, Apr 7, 2004	49.85	49.91	49.81	49.89
47	AMEX	VV	Tue, Apr 6, 2004	50.00	50.18	49.98	50.16
46	AMEX	VV	Mon, Apr 5, 2004	50.05	50.22	49.91	50.22
45	AMEX	VV	Fri, Apr 2, 2004	49.95	50.10	49.79	49.93
44	AMEX	VV	Thu, Apr 1, 2004	49.45	49.64	49.45	49.55
43	AMEX	VV	Wed, Mar 31, 2004	49.17	49.42	49.17	49.20
42	AMEX	VV	Tue, Mar 30, 2004	49.09	49.22	48.98	49.22
41	AMEX	VV	Mon, Mar 29, 2004	48.90	49.07	48.78	48.98
40	AMEX	VV	Fri, Mar 26, 2004	48.60	48.75	48.60	48.67
39	AMEX	VV	Thu, Mar 25, 2004	48.10	48.61	48.08	48.54
38	AMEX	VV	Wed, Mar 24, 2004	47.80	48.01	47.80	48.00
37	AMEX	VV	Tue, Mar 23, 2004	48.16	48.25	47.95	48.18
36	AMEX	VV	Mon, Mar 22, 2004	48.40	48.40	47.74	48.08
35	AMEX	VV	Fri, Mar 19, 2004	49.21	49.21	48.75	48.75
34	AMEX	VV	Thu, Mar 18, 2004	49.15	49.21	48.86	49.21
33	AMEX	VV	Wed, Mar 17, 2004	49.07	49.39	49.07	49.39
32	AMEX	VV	Tue, Mar 16, 2004	48.80	48.80	48.45	48.47
31	AMEX	VV	Mon, Mar 15, 2004	49.05	49.05	48.43	48.45
30	AMEX	VV	Fri, Mar 12, 2004	48.86	49.11	48.79	49.00
29	AMEX	VV	Thu, Mar 11, 2004	49.33	49.35	48.75	48.79
28	AMEX	VV	Wed, Mar 10, 2004	50.05	50.05	49.30	49.36
27	AMEX	VV	Tue, Mar 9, 2004	50.15	50.15	50.00	50.07
26	AMEX	VV	Mon, Mar 8, 2004	50.79	50.79	50.43	50.43
25	AMEX	VV	Fri, Mar 5, 2004	50.40	50.92	50.40	50.80
24	AMEX	VV	Thu, Mar 4, 2004	50.50	50.63	50.45	50.59
23	AMEX	VV	Wed, Mar 3, 2004	50.17	50.33	50.17	50.33
22	AMEX	VV	Tue, Mar 2, 2004	50.65	50.65	50.39	50.49
21	AMEX	VV	Mon, Mar 1, 2004	50.39	50.66	50.34	50.66
20	AMEX	VV	Fri, Feb 27, 2004	50.20	50.33	50.18	50.18
19	AMEX	VV	Thu, Feb 26, 2004	49.88	50.08	49.88	50.08
18	AMEX	VV	Wed, Feb 25, 2004	49.90	49.99	49.83	49.99
17	AMEX	VV	Tue, Feb 24, 2004	49.84	50.02	49.71	49.83
16	AMEX	VV	Mon, Feb 23, 2004	50.20	50.20	49.75	49.82
15	AMEX	VV	Fri, Feb 20, 2004	50.00	50.04	49.88	50.04
14	AMEX	VV	Thu, Feb 19, 2004	50.75	50.75	50.50	50.50
13	AMEX	VV	Wed, Feb 18, 2004	50.65	50.65	50.40	50.47
12	AMEX	VV	Tue, Feb 17, 2004	50.57	50.65	50.51	50.65
11	AMEX	VV	Fri, Feb 13, 2004	50.55	50.61	50.10	50.13
10	AMEX	VV	Thu, Feb 12, 2004	50.56	50.61	50.40	50.42
9	AMEX	VV	Wed, Feb 11, 2004	50.08	50.66	49.99	50.64
8	AMEX	VV	Tue, Feb 10, 2004	49.85	50.12	49.85	50.09
7	AMEX	VV	Mon, Feb 9, 2004	49.95	50.01	49.88	49.88
6	AMEX	VV	Fri, Feb 6, 2004	49.35	49.95	49.35	49.95
5	AMEX	VV	Thu, Feb 5, 2004	49.36	49.45	49.15	49.38
4	AMEX	VV	Wed, Feb 4, 2004	49.45	49.50	49.20	49.33
3	AMEX	VV	Tue, Feb 3, 2004	49.62	49.71	49.61	49.66
2	AMEX	VV	Mon, Feb 2, 2004	49.62	49.95	49.44	49.50
1	AMEX	VV	Fri, Jan 30, 2004	49.46	49.46	49.34	49.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Large-Cap ETF AMEX:VV 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