Viad Corp NYSE:VVI Historical Prices

Below are the 4924 trading days of historical prices for VVI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4924	NYSE	VVI	Tue, Mar 5, 2024	35.23	35.64	34.90	35.02
4923	NYSE	VVI	Mon, Mar 4, 2024	37.07	37.16	35.21	35.32
4922	NYSE	VVI	Fri, Mar 1, 2024	37.20	37.63	36.50	37.03
4921	NYSE	VVI	Thu, Feb 29, 2024	36.49	37.38	36.43	37.23
4920	NYSE	VVI	Wed, Feb 28, 2024	35.14	36.18	35.14	35.91
4919	NYSE	VVI	Tue, Feb 27, 2024	35.84	35.88	34.78	35.51
4918	NYSE	VVI	Mon, Feb 26, 2024	34.54	36.06	34.54	35.70
4917	NYSE	VVI	Fri, Feb 23, 2024	33.72	34.88	33.62	34.74
4916	NYSE	VVI	Thu, Feb 22, 2024	33.13	34.35	32.95	33.91
4915	NYSE	VVI	Wed, Feb 21, 2024	32.20	33.22	32.10	33.02
4914	NYSE	VVI	Tue, Feb 20, 2024	32.63	33.02	32.40	32.58
4913	NYSE	VVI	Fri, Feb 16, 2024	33.40	33.64	33.01	33.04
4912	NYSE	VVI	Thu, Feb 15, 2024	33.23	34.11	33.07	33.72
4911	NYSE	VVI	Wed, Feb 14, 2024	33.03	33.23	32.67	33.01
4910	NYSE	VVI	Tue, Feb 13, 2024	32.70	33.43	32.05	32.50
4909	NYSE	VVI	Mon, Feb 12, 2024	33.50	33.94	33.04	33.72
4908	NYSE	VVI	Fri, Feb 9, 2024	33.53	35.78	31.75	33.09
4907	NYSE	VVI	Thu, Feb 8, 2024	32.31	33.56	32.31	33.41
4906	NYSE	VVI	Wed, Feb 7, 2024	32.50	32.52	31.73	32.37
4905	NYSE	VVI	Tue, Feb 6, 2024	32.54	32.95	32.18	32.50
4904	NYSE	VVI	Mon, Feb 5, 2024	32.89	32.89	32.05	32.67
4903	NYSE	VVI	Fri, Feb 2, 2024	33.17	33.64	32.86	33.39
4902	NYSE	VVI	Thu, Feb 1, 2024	33.18	33.82	33.06	33.77
4901	NYSE	VVI	Wed, Jan 31, 2024	34.38	34.42	32.96	33.06
4900	NYSE	VVI	Tue, Jan 30, 2024	35.01	35.29	34.22	34.36
4899	NYSE	VVI	Mon, Jan 29, 2024	34.51	35.33	34.15	35.28
4898	NYSE	VVI	Fri, Jan 26, 2024	35.30	35.46	34.60	34.60
4897	NYSE	VVI	Thu, Jan 25, 2024	35.30	35.59	34.75	35.02
4896	NYSE	VVI	Wed, Jan 24, 2024	34.99	35.24	34.54	34.69
4895	NYSE	VVI	Tue, Jan 23, 2024	34.71	34.71	34.10	34.54
4894	NYSE	VVI	Mon, Jan 22, 2024	33.93	34.52	33.75	34.20
4893	NYSE	VVI	Fri, Jan 19, 2024	33.45	33.70	32.96	33.52
4892	NYSE	VVI	Thu, Jan 18, 2024	32.62	33.28	31.95	33.27
4891	NYSE	VVI	Wed, Jan 17, 2024	32.05	32.52	32.05	32.38
4890	NYSE	VVI	Tue, Jan 16, 2024	32.38	32.77	32.13	32.52
4889	NYSE	VVI	Fri, Jan 12, 2024	34.65	34.65	32.61	32.69
4888	NYSE	VVI	Thu, Jan 11, 2024	34.14	34.35	33.48	34.04
4887	NYSE	VVI	Wed, Jan 10, 2024	33.56	34.41	33.18	34.38
4886	NYSE	VVI	Tue, Jan 9, 2024	33.32	33.85	32.77	33.67
4885	NYSE	VVI	Mon, Jan 8, 2024	34.12	34.72	33.91	33.98
4884	NYSE	VVI	Fri, Jan 5, 2024	33.61	34.16	32.88	33.90
4883	NYSE	VVI	Thu, Jan 4, 2024	34.16	34.37	33.62	33.75
4882	NYSE	VVI	Wed, Jan 3, 2024	35.22	35.35	33.99	34.11
4881	NYSE	VVI	Tue, Jan 2, 2024	36.05	36.34	35.24	35.35
4880	NYSE	VVI	Fri, Dec 29, 2023	36.40	36.86	35.92	36.20
4879	NYSE	VVI	Thu, Dec 28, 2023	37.14	37.14	36.17	36.64
4878	NYSE	VVI	Wed, Dec 27, 2023	37.12	37.37	36.68	37.20
4877	NYSE	VVI	Tue, Dec 26, 2023	37.24	37.36	36.16	37.32
4876	NYSE	VVI	Fri, Dec 22, 2023	37.04	37.29	36.65	36.93
4875	NYSE	VVI	Thu, Dec 21, 2023	36.64	37.10	36.37	36.98
4874	NYSE	VVI	Wed, Dec 20, 2023	37.05	37.99	36.29	36.36
4873	NYSE	VVI	Tue, Dec 19, 2023	35.56	36.48	35.49	36.30
4872	NYSE	VVI	Mon, Dec 18, 2023	35.23	35.82	34.84	35.41
4871	NYSE	VVI	Fri, Dec 15, 2023	34.65	35.14	34.30	35.11
4870	NYSE	VVI	Thu, Dec 14, 2023	35.76	36.35	34.48	34.90
4869	NYSE	VVI	Wed, Dec 13, 2023	34.61	35.73	34.42	35.23
4868	NYSE	VVI	Tue, Dec 12, 2023	34.11	34.73	33.81	34.49
4867	NYSE	VVI	Mon, Dec 11, 2023	33.64	34.21	33.51	33.94
4866	NYSE	VVI	Fri, Dec 8, 2023	33.71	34.14	33.55	33.80
4865	NYSE	VVI	Thu, Dec 7, 2023	34.71	34.71	33.85	33.95
4864	NYSE	VVI	Wed, Dec 6, 2023	34.12	34.81	33.71	34.54
4863	NYSE	VVI	Tue, Dec 5, 2023	34.47	34.48	33.08	33.14
4862	NYSE	VVI	Mon, Dec 4, 2023	33.40	34.42	33.40	34.28
4861	NYSE	VVI	Fri, Dec 1, 2023	33.06	33.85	33.02	33.80
4860	NYSE	VVI	Thu, Nov 30, 2023	33.77	33.77	32.88	33.30
4859	NYSE	VVI	Wed, Nov 29, 2023	33.38	34.28	33.29	33.50
4858	NYSE	VVI	Tue, Nov 28, 2023	33.22	33.70	32.99	33.06
4857	NYSE	VVI	Mon, Nov 27, 2023	32.39	33.85	32.09	33.22
4856	NYSE	VVI	Fri, Nov 24, 2023	31.53	32.40	31.51	31.95
4855	NYSE	VVI	Wed, Nov 22, 2023	32.35	32.42	32.06	32.16
4854	NYSE	VVI	Tue, Nov 21, 2023	33.06	33.06	31.92	32.10
4853	NYSE	VVI	Mon, Nov 20, 2023	32.55	33.10	32.25	33.07
4852	NYSE	VVI	Fri, Nov 17, 2023	32.02	32.85	31.80	32.55
4851	NYSE	VVI	Thu, Nov 16, 2023	31.51	32.21	30.97	31.60
4850	NYSE	VVI	Wed, Nov 15, 2023	31.60	33.00	31.33	31.75
4849	NYSE	VVI	Tue, Nov 14, 2023	31.95	32.23	31.01	31.70
4848	NYSE	VVI	Mon, Nov 13, 2023	30.15	30.94	30.15	30.78
4847	NYSE	VVI	Fri, Nov 10, 2023	29.92	30.89	29.71	30.42
4846	NYSE	VVI	Thu, Nov 9, 2023	30.46	30.68	29.71	29.87
4845	NYSE	VVI	Wed, Nov 8, 2023	29.48	30.63	29.36	30.38
4844	NYSE	VVI	Tue, Nov 7, 2023	28.42	29.17	27.94	29.09
4843	NYSE	VVI	Mon, Nov 6, 2023	27.97	28.62	27.55	28.58
4842	NYSE	VVI	Fri, Nov 3, 2023	27.48	28.79	26.37	27.92
4841	NYSE	VVI	Thu, Nov 2, 2023	24.70	25.49	24.62	25.43
4840	NYSE	VVI	Wed, Nov 1, 2023	24.02	24.29	23.99	24.22
4839	NYSE	VVI	Tue, Oct 31, 2023	23.46	24.32	23.39	24.23
4838	NYSE	VVI	Mon, Oct 30, 2023	23.25	23.71	23.01	23.58
4837	NYSE	VVI	Fri, Oct 27, 2023	23.49	23.58	22.88	23.05
4836	NYSE	VVI	Thu, Oct 26, 2023	23.42	23.78	22.98	23.67
4835	NYSE	VVI	Wed, Oct 25, 2023	23.93	23.98	23.21	23.25
4834	NYSE	VVI	Tue, Oct 24, 2023	24.19	24.35	23.79	24.11
4833	NYSE	VVI	Mon, Oct 23, 2023	24.56	24.99	24.06	24.06
4832	NYSE	VVI	Fri, Oct 20, 2023	24.83	25.08	24.63	24.72
4831	NYSE	VVI	Thu, Oct 19, 2023	25.43	25.70	24.65	24.71
4830	NYSE	VVI	Wed, Oct 18, 2023	25.95	26.02	25.55	25.58
4829	NYSE	VVI	Tue, Oct 17, 2023	25.65	26.47	25.51	26.14
4828	NYSE	VVI	Mon, Oct 16, 2023	25.63	26.15	25.36	25.60
4827	NYSE	VVI	Fri, Oct 13, 2023	25.63	25.63	25.00	25.31
4826	NYSE	VVI	Thu, Oct 12, 2023	26.50	26.50	25.45	25.62
4825	NYSE	VVI	Wed, Oct 11, 2023	26.44	26.58	25.88	26.35
4824	NYSE	VVI	Tue, Oct 10, 2023	26.74	27.08	26.38	26.44
4823	NYSE	VVI	Mon, Oct 9, 2023	25.61	26.56	25.43	26.53
4822	NYSE	VVI	Fri, Oct 6, 2023	26.25	26.54	25.66	25.76
4821	NYSE	VVI	Thu, Oct 5, 2023	26.53	26.93	25.99	26.48
4820	NYSE	VVI	Wed, Oct 4, 2023	26.11	26.75	26.04	26.50
4819	NYSE	VVI	Tue, Oct 3, 2023	26.35	26.35	25.98	26.22
4818	NYSE	VVI	Mon, Oct 2, 2023	26.18	26.46	25.80	26.42
4817	NYSE	VVI	Fri, Sep 29, 2023	26.76	26.87	26.19	26.20
4816	NYSE	VVI	Thu, Sep 28, 2023	25.79	26.67	25.79	26.46
4815	NYSE	VVI	Wed, Sep 27, 2023	25.41	26.03	25.41	25.69
4814	NYSE	VVI	Tue, Sep 26, 2023	26.24	26.48	25.15	25.18
4813	NYSE	VVI	Mon, Sep 25, 2023	26.70	26.81	26.40	26.49
4812	NYSE	VVI	Fri, Sep 22, 2023	27.33	27.42	26.73	26.78
4811	NYSE	VVI	Thu, Sep 21, 2023	27.29	27.39	26.85	27.26
4810	NYSE	VVI	Wed, Sep 20, 2023	27.95	28.35	27.46	27.49
4809	NYSE	VVI	Tue, Sep 19, 2023	27.89	28.16	27.73	27.74
4808	NYSE	VVI	Mon, Sep 18, 2023	28.23	28.23	27.85	27.89
4807	NYSE	VVI	Fri, Sep 15, 2023	27.57	28.31	27.53	28.08
4806	NYSE	VVI	Thu, Sep 14, 2023	27.63	27.88	27.36	27.69
4805	NYSE	VVI	Wed, Sep 13, 2023	27.27	28.01	27.19	27.40
4804	NYSE	VVI	Tue, Sep 12, 2023	26.79	27.38	26.77	27.34
4803	NYSE	VVI	Mon, Sep 11, 2023	27.29	27.39	26.72	27.00
4802	NYSE	VVI	Fri, Sep 8, 2023	27.06	27.39	26.76	27.16
4801	NYSE	VVI	Thu, Sep 7, 2023	27.90	27.90	26.59	26.96
4800	NYSE	VVI	Wed, Sep 6, 2023	28.76	28.76	27.82	27.96
4799	NYSE	VVI	Tue, Sep 5, 2023	29.15	29.15	27.96	28.63
4798	NYSE	VVI	Fri, Sep 1, 2023	28.54	29.87	28.54	29.62
4797	NYSE	VVI	Thu, Aug 31, 2023	28.62	29.01	28.36	28.39
4796	NYSE	VVI	Wed, Aug 30, 2023	27.81	28.67	27.81	28.62
4795	NYSE	VVI	Tue, Aug 29, 2023	27.97	28.22	27.90	27.98
4794	NYSE	VVI	Mon, Aug 28, 2023	28.01	28.21	27.84	28.00
4793	NYSE	VVI	Fri, Aug 25, 2023	28.19	28.19	27.66	27.97
4792	NYSE	VVI	Thu, Aug 24, 2023	28.35	28.55	27.92	27.96
4791	NYSE	VVI	Wed, Aug 23, 2023	28.23	28.78	27.99	28.55
4790	NYSE	VVI	Tue, Aug 22, 2023	28.53	28.56	27.70	28.21
4789	NYSE	VVI	Mon, Aug 21, 2023	29.44	29.52	28.44	28.49
4788	NYSE	VVI	Fri, Aug 18, 2023	28.78	29.59	28.78	29.53
4787	NYSE	VVI	Thu, Aug 17, 2023	29.42	29.82	28.71	29.15
4786	NYSE	VVI	Wed, Aug 16, 2023	29.17	29.61	28.79	29.25
4785	NYSE	VVI	Tue, Aug 15, 2023	28.29	29.24	28.10	29.16
4784	NYSE	VVI	Mon, Aug 14, 2023	27.67	28.40	27.29	28.38
4783	NYSE	VVI	Fri, Aug 11, 2023	28.02	28.07	27.61	27.80
4782	NYSE	VVI	Thu, Aug 10, 2023	29.15	29.64	28.01	28.23
4781	NYSE	VVI	Wed, Aug 9, 2023	29.24	29.54	28.77	28.89
4780	NYSE	VVI	Tue, Aug 8, 2023	28.62	29.31	28.39	29.25
4779	NYSE	VVI	Mon, Aug 7, 2023	29.29	29.94	29.02	29.03
4778	NYSE	VVI	Fri, Aug 4, 2023	25.16	29.74	25.16	29.06
4777	NYSE	VVI	Thu, Aug 3, 2023	28.47	28.47	27.13	27.25
4776	NYSE	VVI	Wed, Aug 2, 2023	27.82	28.53	27.69	28.47
4775	NYSE	VVI	Tue, Aug 1, 2023	28.04	28.30	27.45	28.28
4774	NYSE	VVI	Mon, Jul 31, 2023	27.71	28.27	27.51	28.21
4773	NYSE	VVI	Fri, Jul 28, 2023	28.09	28.37	27.67	27.71
4772	NYSE	VVI	Thu, Jul 27, 2023	28.18	28.20	27.57	27.91
4771	NYSE	VVI	Wed, Jul 26, 2023	27.55	28.20	27.51	28.14
4770	NYSE	VVI	Tue, Jul 25, 2023	27.66	28.15	27.45	27.56
4769	NYSE	VVI	Mon, Jul 24, 2023	27.88	28.22	27.61	27.90
4768	NYSE	VVI	Fri, Jul 21, 2023	28.19	28.20	27.55	27.69
4767	NYSE	VVI	Thu, Jul 20, 2023	28.39	28.39	27.64	27.97
4766	NYSE	VVI	Wed, Jul 19, 2023	28.21	28.39	27.84	28.28
4765	NYSE	VVI	Tue, Jul 18, 2023	27.60	28.21	27.60	28.13
4764	NYSE	VVI	Mon, Jul 17, 2023	27.34	28.17	27.26	27.54
4763	NYSE	VVI	Fri, Jul 14, 2023	27.63	27.63	26.60	27.34
4762	NYSE	VVI	Thu, Jul 13, 2023	27.71	27.99	27.43	27.84
4761	NYSE	VVI	Wed, Jul 12, 2023	27.24	27.69	26.69	27.59
4760	NYSE	VVI	Tue, Jul 11, 2023	26.84	27.03	26.26	26.51
4759	NYSE	VVI	Mon, Jul 10, 2023	26.67	27.02	26.45	26.65
4758	NYSE	VVI	Fri, Jul 7, 2023	26.36	26.95	26.29	26.80
4757	NYSE	VVI	Thu, Jul 6, 2023	25.82	26.55	25.69	26.28
4756	NYSE	VVI	Wed, Jul 5, 2023	27.00	27.00	26.30	26.31
4755	NYSE	VVI	Mon, Jul 3, 2023	26.73	27.13	26.57	27.06
4754	NYSE	VVI	Fri, Jun 30, 2023	27.55	27.55	26.70	26.88
4753	NYSE	VVI	Thu, Jun 29, 2023	25.64	27.29	25.64	27.16
4752	NYSE	VVI	Wed, Jun 28, 2023	25.37	26.90	25.13	25.77
4751	NYSE	VVI	Tue, Jun 27, 2023	23.83	24.57	23.77	24.27
4750	NYSE	VVI	Mon, Jun 26, 2023	23.45	24.26	23.37	24.13
4749	NYSE	VVI	Fri, Jun 23, 2023	23.30	23.73	22.72	23.48
4748	NYSE	VVI	Thu, Jun 22, 2023	24.10	24.10	23.50	23.87
4747	NYSE	VVI	Wed, Jun 21, 2023	24.24	24.30	24.08	24.14
4746	NYSE	VVI	Tue, Jun 20, 2023	24.12	24.78	24.12	24.42
4745	NYSE	VVI	Fri, Jun 16, 2023	24.90	24.90	24.02	24.33
4744	NYSE	VVI	Thu, Jun 15, 2023	24.29	24.77	24.17	24.55
4743	NYSE	VVI	Wed, Jun 14, 2023	25.57	25.57	24.00	24.45
4742	NYSE	VVI	Tue, Jun 13, 2023	25.54	25.83	25.38	25.45
4741	NYSE	VVI	Mon, Jun 12, 2023	25.96	26.13	25.35	25.56
4740	NYSE	VVI	Fri, Jun 9, 2023	26.34	26.49	25.26	25.75
4739	NYSE	VVI	Thu, Jun 8, 2023	26.40	26.48	25.70	26.38
4738	NYSE	VVI	Wed, Jun 7, 2023	26.26	26.80	26.00	26.53
4737	NYSE	VVI	Tue, Jun 6, 2023	24.54	26.25	24.54	25.88
4736	NYSE	VVI	Mon, Jun 5, 2023	24.73	24.70	23.73	25.06
4735	NYSE	VVI	Fri, Jun 2, 2023	23.92	25.37	23.73	25.06
4734	NYSE	VVI	Thu, Jun 1, 2023	23.24	23.92	22.95	23.40
4733	NYSE	VVI	Wed, May 31, 2023	23.21	23.38	22.66	23.22
4732	NYSE	VVI	Tue, May 30, 2023	23.75	23.78	22.79	23.34
4731	NYSE	VVI	Fri, May 26, 2023	24.19	24.19	23.61	23.75
4730	NYSE	VVI	Thu, May 25, 2023	24.60	24.60	23.27	24.10
4729	NYSE	VVI	Wed, May 24, 2023	24.79	24.87	24.67	24.75
4728	NYSE	VVI	Tue, May 23, 2023	24.64	25.21	24.52	25.02
4727	NYSE	VVI	Mon, May 22, 2023	24.17	24.87	23.93	24.76
4726	NYSE	VVI	Fri, May 19, 2023	24.26	24.42	23.73	24.04
4725	NYSE	VVI	Thu, May 18, 2023	22.75	23.96	22.71	23.89
4724	NYSE	VVI	Wed, May 17, 2023	22.14	22.86	21.66	22.83
4723	NYSE	VVI	Tue, May 16, 2023	22.31	22.65	21.75	21.96
4722	NYSE	VVI	Mon, May 15, 2023	21.88	23.12	21.72	22.82
4721	NYSE	VVI	Fri, May 12, 2023	21.76	22.43	21.65	21.87
4720	NYSE	VVI	Thu, May 11, 2023	21.23	21.65	21.02	21.47
4719	NYSE	VVI	Wed, May 10, 2023	22.23	22.39	21.20	21.51
4718	NYSE	VVI	Tue, May 9, 2023	21.37	22.55	21.17	21.78
4717	NYSE	VVI	Mon, May 8, 2023	22.41	22.58	20.91	21.52
4716	NYSE	VVI	Fri, May 5, 2023	20.62	24.30	20.62	22.59
4715	NYSE	VVI	Thu, May 4, 2023	18.82	19.24	18.07	19.15
4714	NYSE	VVI	Wed, May 3, 2023	18.44	19.61	18.44	18.89
4713	NYSE	VVI	Tue, May 2, 2023	19.45	19.56	18.27	18.30
4712	NYSE	VVI	Mon, May 1, 2023	19.00	20.12	19.00	19.59
4711	NYSE	VVI	Fri, Apr 28, 2023	18.00	19.10	18.00	19.03
4710	NYSE	VVI	Thu, Apr 27, 2023	17.50	18.24	17.34	18.13
4709	NYSE	VVI	Wed, Apr 26, 2023	17.66	17.75	17.10	17.38
4708	NYSE	VVI	Tue, Apr 25, 2023	18.36	18.38	17.57	17.88
4707	NYSE	VVI	Mon, Apr 24, 2023	18.46	18.94	18.44	18.55
4706	NYSE	VVI	Fri, Apr 21, 2023	19.74	19.74	18.50	18.52
4705	NYSE	VVI	Thu, Apr 20, 2023	19.62	20.00	19.60	19.66
4704	NYSE	VVI	Wed, Apr 19, 2023	19.51	19.74	19.26	19.71
4703	NYSE	VVI	Tue, Apr 18, 2023	19.50	19.82	19.23	19.57
4702	NYSE	VVI	Mon, Apr 17, 2023	18.96	19.42	18.88	19.35
4701	NYSE	VVI	Fri, Apr 14, 2023	18.92	19.22	18.42	19.01
4700	NYSE	VVI	Thu, Apr 13, 2023	18.99	19.09	18.59	18.87
4699	NYSE	VVI	Wed, Apr 12, 2023	19.40	19.40	18.68	18.91
4698	NYSE	VVI	Tue, Apr 11, 2023	19.58	19.88	19.17	19.22
4697	NYSE	VVI	Mon, Apr 10, 2023	18.74	19.63	18.74	19.48
4696	NYSE	VVI	Thu, Apr 6, 2023	18.84	18.96	18.55	18.85
4695	NYSE	VVI	Wed, Apr 5, 2023	19.43	19.43	18.70	18.78
4694	NYSE	VVI	Tue, Apr 4, 2023	20.46	20.46	19.51	19.59
4693	NYSE	VVI	Mon, Apr 3, 2023	20.89	21.14	20.17	20.30
4692	NYSE	VVI	Fri, Mar 31, 2023	20.60	20.93	20.52	20.84
4691	NYSE	VVI	Thu, Mar 30, 2023	20.41	20.60	20.21	20.42
4690	NYSE	VVI	Wed, Mar 29, 2023	20.19	20.53	20.15	20.20
4689	NYSE	VVI	Tue, Mar 28, 2023	19.27	19.96	19.27	19.91
4688	NYSE	VVI	Mon, Mar 27, 2023	19.56	19.59	19.23	19.35
4687	NYSE	VVI	Fri, Mar 24, 2023	19.36	19.46	18.91	19.21
4686	NYSE	VVI	Thu, Mar 23, 2023	20.10	20.10	19.25	19.56
4685	NYSE	VVI	Wed, Mar 22, 2023	20.52	20.52	19.91	19.95
4684	NYSE	VVI	Tue, Mar 21, 2023	20.68	21.06	20.29	20.49
4683	NYSE	VVI	Mon, Mar 20, 2023	20.37	20.70	20.22	20.25
4682	NYSE	VVI	Fri, Mar 17, 2023	20.35	20.43	19.94	20.15
4681	NYSE	VVI	Thu, Mar 16, 2023	19.96	20.88	19.78	20.70
4680	NYSE	VVI	Wed, Mar 15, 2023	20.46	20.80	19.96	20.33
4679	NYSE	VVI	Tue, Mar 14, 2023	21.03	21.50	20.55	20.98
4678	NYSE	VVI	Mon, Mar 13, 2023	21.37	21.37	19.62	20.33
4677	NYSE	VVI	Fri, Mar 10, 2023	22.58	22.58	21.63	21.89
4676	NYSE	VVI	Thu, Mar 9, 2023	23.30	23.30	22.46	22.77
4675	NYSE	VVI	Wed, Mar 8, 2023	23.13	23.41	22.84	23.32
4674	NYSE	VVI	Tue, Mar 7, 2023	23.16	23.18	22.41	23.09
4673	NYSE	VVI	Mon, Mar 6, 2023	24.72	24.72	23.06	23.20
4672	NYSE	VVI	Fri, Mar 3, 2023	24.72	25.10	24.17	24.68
4671	NYSE	VVI	Thu, Mar 2, 2023	25.10	25.10	24.30	24.52
4670	NYSE	VVI	Wed, Mar 1, 2023	25.77	25.98	24.59	25.10
4669	NYSE	VVI	Tue, Feb 28, 2023	26.22	26.53	25.69	25.71
4668	NYSE	VVI	Mon, Feb 27, 2023	26.30	26.35	26.01	26.29
4667	NYSE	VVI	Fri, Feb 24, 2023	25.81	26.10	25.52	25.94
4666	NYSE	VVI	Thu, Feb 23, 2023	26.10	26.61	25.90	26.36
4665	NYSE	VVI	Wed, Feb 22, 2023	26.02	26.30	25.89	25.90
4664	NYSE	VVI	Tue, Feb 21, 2023	26.12	26.35	25.94	26.00
4663	NYSE	VVI	Fri, Feb 17, 2023	27.01	27.57	26.59	26.62
4662	NYSE	VVI	Thu, Feb 16, 2023	25.59	26.95	25.57	26.85
4661	NYSE	VVI	Wed, Feb 15, 2023	25.71	26.27	25.71	26.02
4660	NYSE	VVI	Tue, Feb 14, 2023	26.40	26.73	25.94	25.99
4659	NYSE	VVI	Mon, Feb 13, 2023	25.67	26.67	25.18	26.62
4658	NYSE	VVI	Fri, Feb 10, 2023	27.40	27.40	24.51	25.79
4657	NYSE	VVI	Thu, Feb 9, 2023	29.06	29.22	28.08	28.09
4656	NYSE	VVI	Wed, Feb 8, 2023	28.82	29.11	28.29	28.60
4655	NYSE	VVI	Tue, Feb 7, 2023	29.34	29.35	28.61	29.22
4654	NYSE	VVI	Mon, Feb 6, 2023	30.15	30.36	29.48	29.52
4653	NYSE	VVI	Fri, Feb 3, 2023	30.23	30.52	30.08	30.24
4652	NYSE	VVI	Thu, Feb 2, 2023	29.90	30.79	29.90	30.60
4651	NYSE	VVI	Wed, Feb 1, 2023	29.50	29.73	28.84	29.50
4650	NYSE	VVI	Tue, Jan 31, 2023	29.10	29.95	28.78	29.55
4649	NYSE	VVI	Mon, Jan 30, 2023	28.44	29.27	28.37	28.99
4648	NYSE	VVI	Fri, Jan 27, 2023	29.11	29.34	28.53	28.70
4647	NYSE	VVI	Thu, Jan 26, 2023	29.31	29.43	28.67	29.22
4646	NYSE	VVI	Wed, Jan 25, 2023	28.41	29.11	27.92	28.96
4645	NYSE	VVI	Tue, Jan 24, 2023	28.75	29.11	28.37	28.63
4644	NYSE	VVI	Mon, Jan 23, 2023	27.91	28.89	27.82	28.73
4643	NYSE	VVI	Fri, Jan 20, 2023	27.06	28.01	26.59	27.97
4642	NYSE	VVI	Thu, Jan 19, 2023	25.74	26.90	25.74	26.82
4641	NYSE	VVI	Wed, Jan 18, 2023	26.28	26.51	25.96	26.03
4640	NYSE	VVI	Tue, Jan 17, 2023	25.60	26.75	25.56	26.42
4639	NYSE	VVI	Fri, Jan 13, 2023	25.17	25.63	25.00	25.57
4638	NYSE	VVI	Thu, Jan 12, 2023	25.51	25.87	25.33	25.50
4637	NYSE	VVI	Wed, Jan 11, 2023	24.91	25.89	24.91	25.45
4636	NYSE	VVI	Tue, Jan 10, 2023	24.76	25.38	24.76	24.89
4635	NYSE	VVI	Mon, Jan 9, 2023	24.21	25.00	24.06	24.96
4634	NYSE	VVI	Fri, Jan 6, 2023	23.86	24.41	23.63	23.99
4633	NYSE	VVI	Thu, Jan 5, 2023	24.36	24.36	23.07	23.55
4632	NYSE	VVI	Wed, Jan 4, 2023	24.61	25.19	24.49	24.49
4631	NYSE	VVI	Tue, Jan 3, 2023	24.83	25.35	23.90	24.18
4630	NYSE	VVI	Fri, Dec 30, 2022	24.46	24.78	24.32	24.39
4629	NYSE	VVI	Thu, Dec 29, 2022	24.39	24.98	24.39	24.72
4628	NYSE	VVI	Wed, Dec 28, 2022	24.64	24.94	24.14	24.16
4627	NYSE	VVI	Tue, Dec 27, 2022	24.88	25.12	24.50	24.75
4626	NYSE	VVI	Fri, Dec 23, 2022	25.23	25.42	24.46	24.88
4625	NYSE	VVI	Thu, Dec 22, 2022	26.97	26.97	24.87	25.36
4624	NYSE	VVI	Wed, Dec 21, 2022	27.59	28.18	27.19	27.25
4623	NYSE	VVI	Tue, Dec 20, 2022	27.29	27.57	26.88	27.50
4622	NYSE	VVI	Mon, Dec 19, 2022	28.48	28.48	27.30	27.39
4621	NYSE	VVI	Fri, Dec 16, 2022	28.05	28.64	27.98	28.43
4620	NYSE	VVI	Thu, Dec 15, 2022	28.84	28.96	28.13	28.29
4619	NYSE	VVI	Wed, Dec 14, 2022	28.87	29.89	28.42	29.25
4618	NYSE	VVI	Tue, Dec 13, 2022	29.78	30.02	28.41	28.57
4617	NYSE	VVI	Mon, Dec 12, 2022	28.44	29.08	28.44	28.75
4616	NYSE	VVI	Fri, Dec 9, 2022	28.11	28.74	28.11	28.45
4615	NYSE	VVI	Thu, Dec 8, 2022	28.95	29.43	28.05	28.30
4614	NYSE	VVI	Wed, Dec 7, 2022	29.44	29.83	28.72	28.84
4613	NYSE	VVI	Tue, Dec 6, 2022	30.54	30.85	29.57	29.70
4612	NYSE	VVI	Mon, Dec 5, 2022	30.02	30.68	29.84	30.60
4611	NYSE	VVI	Fri, Dec 2, 2022	29.45	30.64	29.35	30.26
4610	NYSE	VVI	Thu, Dec 1, 2022	29.92	30.47	29.79	30.14
4609	NYSE	VVI	Wed, Nov 30, 2022	29.88	30.06	28.83	29.61
4608	NYSE	VVI	Tue, Nov 29, 2022	28.77	30.03	28.77	29.76
4607	NYSE	VVI	Mon, Nov 28, 2022	28.14	28.84	28.14	28.79
4606	NYSE	VVI	Fri, Nov 25, 2022	28.20	29.01	28.12	28.53
4605	NYSE	VVI	Wed, Nov 23, 2022	27.61	28.72	27.61	28.05
4604	NYSE	VVI	Tue, Nov 22, 2022	27.33	28.10	26.75	27.71
4603	NYSE	VVI	Mon, Nov 21, 2022	27.54	27.60	27.01	27.22
4602	NYSE	VVI	Fri, Nov 18, 2022	28.73	28.73	27.60	27.65
4601	NYSE	VVI	Thu, Nov 17, 2022	28.25	28.53	27.81	28.05
4600	NYSE	VVI	Wed, Nov 16, 2022	29.33	29.33	28.37	28.68
4599	NYSE	VVI	Tue, Nov 15, 2022	30.53	30.78	29.28	29.48
4598	NYSE	VVI	Mon, Nov 14, 2022	30.33	30.81	29.72	29.94
4597	NYSE	VVI	Fri, Nov 11, 2022	31.35	31.50	30.20	30.32
4596	NYSE	VVI	Thu, Nov 10, 2022	30.41	32.07	30.22	31.35
4595	NYSE	VVI	Wed, Nov 9, 2022	27.92	29.34	27.20	29.13
4594	NYSE	VVI	Tue, Nov 8, 2022	30.30	30.30	26.83	28.24
4593	NYSE	VVI	Mon, Nov 7, 2022	31.26	32.02	29.59	30.17
4592	NYSE	VVI	Fri, Nov 4, 2022	32.00	34.64	30.76	31.33
4591	NYSE	VVI	Thu, Nov 3, 2022	35.17	36.25	33.82	35.17
4590	NYSE	VVI	Wed, Nov 2, 2022	37.01	37.75	35.66	35.78
4589	NYSE	VVI	Tue, Nov 1, 2022	37.93	37.93	36.84	37.29
4588	NYSE	VVI	Mon, Oct 31, 2022	38.38	38.38	37.10	37.28
4587	NYSE	VVI	Fri, Oct 28, 2022	37.56	38.69	36.81	38.44
4586	NYSE	VVI	Thu, Oct 27, 2022	37.52	38.08	37.01	37.20
4585	NYSE	VVI	Wed, Oct 26, 2022	37.70	38.39	36.75	37.24
4584	NYSE	VVI	Tue, Oct 25, 2022	36.06	38.09	36.06	37.24
4583	NYSE	VVI	Mon, Oct 24, 2022	35.80	36.28	35.23	36.17
4582	NYSE	VVI	Fri, Oct 21, 2022	35.03	35.85	34.48	35.60
4581	NYSE	VVI	Thu, Oct 20, 2022	35.37	36.19	34.54	34.76
4580	NYSE	VVI	Wed, Oct 19, 2022	34.60	35.37	34.43	35.30
4579	NYSE	VVI	Tue, Oct 18, 2022	35.41	36.00	34.55	35.18
4578	NYSE	VVI	Mon, Oct 17, 2022	34.36	35.17	34.23	34.62
4577	NYSE	VVI	Fri, Oct 14, 2022	34.54	34.61	33.34	33.41
4576	NYSE	VVI	Thu, Oct 13, 2022	33.01	34.44	32.79	34.00
4575	NYSE	VVI	Wed, Oct 12, 2022	33.69	34.20	32.92	33.66
4574	NYSE	VVI	Tue, Oct 11, 2022	33.32	34.20	32.89	33.68
4573	NYSE	VVI	Mon, Oct 10, 2022	33.72	34.24	33.35	33.58
4572	NYSE	VVI	Fri, Oct 7, 2022	33.99	33.99	33.34	33.70
4571	NYSE	VVI	Thu, Oct 6, 2022	34.80	35.14	34.39	34.50
4570	NYSE	VVI	Wed, Oct 5, 2022	34.67	35.30	34.50	34.86
4569	NYSE	VVI	Tue, Oct 4, 2022	34.41	35.46	34.19	35.39
4568	NYSE	VVI	Mon, Oct 3, 2022	31.93	33.85	31.31	33.60
4567	NYSE	VVI	Fri, Sep 30, 2022	31.96	32.63	31.39	31.58
4566	NYSE	VVI	Thu, Sep 29, 2022	33.20	33.20	31.53	32.00
4565	NYSE	VVI	Wed, Sep 28, 2022	32.81	34.09	32.62	33.71
4564	NYSE	VVI	Tue, Sep 27, 2022	32.88	33.66	32.42	32.58
4563	NYSE	VVI	Mon, Sep 26, 2022	33.07	34.04	32.35	32.49
4562	NYSE	VVI	Fri, Sep 23, 2022	32.75	33.31	32.23	33.08
4561	NYSE	VVI	Thu, Sep 22, 2022	35.68	35.68	33.28	33.30
4560	NYSE	VVI	Wed, Sep 21, 2022	36.70	36.87	35.55	35.78
4559	NYSE	VVI	Tue, Sep 20, 2022	36.33	36.64	35.86	36.13
4558	NYSE	VVI	Mon, Sep 19, 2022	36.04	37.06	36.04	36.95
4557	NYSE	VVI	Fri, Sep 16, 2022	36.38	36.58	35.37	36.37
4556	NYSE	VVI	Thu, Sep 15, 2022	36.99	37.59	36.65	36.98
4555	NYSE	VVI	Wed, Sep 14, 2022	37.34	37.80	36.94	37.51
4554	NYSE	VVI	Tue, Sep 13, 2022	38.57	39.19	36.96	37.58
4553	NYSE	VVI	Mon, Sep 12, 2022	38.50	39.65	38.23	39.63
4552	NYSE	VVI	Fri, Sep 9, 2022	38.03	38.54	37.92	38.38
4551	NYSE	VVI	Thu, Sep 8, 2022	37.28	37.91	36.73	37.67
4550	NYSE	VVI	Wed, Sep 7, 2022	36.08	38.15	36.08	37.45
4549	NYSE	VVI	Tue, Sep 6, 2022	37.62	37.62	35.70	36.04
4548	NYSE	VVI	Fri, Sep 2, 2022	38.18	38.18	37.03	37.39
4547	NYSE	VVI	Thu, Sep 1, 2022	37.84	37.84	36.89	37.60
4546	NYSE	VVI	Wed, Aug 31, 2022	38.82	39.38	38.09	38.18
4545	NYSE	VVI	Tue, Aug 30, 2022	39.70	39.75	38.56	38.76
4544	NYSE	VVI	Mon, Aug 29, 2022	39.01	39.88	38.79	39.41
4543	NYSE	VVI	Fri, Aug 26, 2022	40.92	40.92	39.22	39.57
4542	NYSE	VVI	Thu, Aug 25, 2022	40.77	41.71	40.39	40.71
4541	NYSE	VVI	Wed, Aug 24, 2022	40.40	41.21	40.08	40.47
4540	NYSE	VVI	Tue, Aug 23, 2022	41.05	41.65	40.41	40.55
4539	NYSE	VVI	Mon, Aug 22, 2022	40.91	41.19	40.34	40.88
4538	NYSE	VVI	Fri, Aug 19, 2022	42.15	42.15	41.07	41.30
4537	NYSE	VVI	Thu, Aug 18, 2022	42.70	43.35	42.21	42.48
4536	NYSE	VVI	Wed, Aug 17, 2022	42.54	43.24	42.25	42.96
4535	NYSE	VVI	Tue, Aug 16, 2022	43.44	44.25	43.03	43.16
4534	NYSE	VVI	Mon, Aug 15, 2022	42.39	43.69	42.13	43.68
4533	NYSE	VVI	Fri, Aug 12, 2022	41.73	43.26	41.35	42.78
4532	NYSE	VVI	Thu, Aug 11, 2022	42.24	42.24	40.78	41.19
4531	NYSE	VVI	Wed, Aug 10, 2022	40.19	41.95	39.90	41.60
4530	NYSE	VVI	Tue, Aug 9, 2022	38.09	39.58	37.69	39.42
4529	NYSE	VVI	Mon, Aug 8, 2022	38.35	38.90	36.95	37.91
4528	NYSE	VVI	Fri, Aug 5, 2022	35.00	39.08	34.31	37.90
4527	NYSE	VVI	Thu, Aug 4, 2022	34.29	34.29	32.84	33.32
4526	NYSE	VVI	Wed, Aug 3, 2022	34.45	34.74	33.87	34.20
4525	NYSE	VVI	Tue, Aug 2, 2022	33.61	34.88	33.61	33.83
4524	NYSE	VVI	Mon, Aug 1, 2022	33.65	33.97	32.60	33.77
4523	NYSE	VVI	Fri, Jul 29, 2022	33.28	33.88	33.01	33.77
4522	NYSE	VVI	Thu, Jul 28, 2022	32.95	33.70	32.88	33.27
4521	NYSE	VVI	Wed, Jul 27, 2022	32.13	32.83	31.60	32.74
4520	NYSE	VVI	Tue, Jul 26, 2022	30.97	32.27	30.97	31.97
4519	NYSE	VVI	Mon, Jul 25, 2022	30.82	31.45	30.77	31.34
4518	NYSE	VVI	Fri, Jul 22, 2022	30.71	31.07	30.11	30.62
4517	NYSE	VVI	Thu, Jul 21, 2022	29.46	31.04	28.91	30.92
4516	NYSE	VVI	Wed, Jul 20, 2022	28.50	29.84	28.50	29.44
4515	NYSE	VVI	Tue, Jul 19, 2022	27.11	28.74	27.01	28.54
4514	NYSE	VVI	Mon, Jul 18, 2022	26.50	27.29	26.44	26.62
4513	NYSE	VVI	Fri, Jul 15, 2022	26.17	26.40	25.58	26.24
4512	NYSE	VVI	Thu, Jul 14, 2022	25.69	26.00	25.18	25.57
4511	NYSE	VVI	Wed, Jul 13, 2022	26.20	26.45	25.58	26.29
4510	NYSE	VVI	Tue, Jul 12, 2022	26.45	27.17	26.13	26.52
4509	NYSE	VVI	Mon, Jul 11, 2022	26.94	26.99	26.27	26.41
4508	NYSE	VVI	Fri, Jul 8, 2022	27.12	27.42	26.66	27.14
4507	NYSE	VVI	Thu, Jul 7, 2022	27.20	27.46	27.03	27.13
4506	NYSE	VVI	Wed, Jul 6, 2022	27.47	27.72	26.41	26.86
4505	NYSE	VVI	Tue, Jul 5, 2022	26.45	27.96	26.07	27.38
4504	NYSE	VVI	Fri, Jul 1, 2022	27.47	28.08	26.62	27.13
4503	NYSE	VVI	Thu, Jun 30, 2022	26.43	27.69	26.04	27.61
4502	NYSE	VVI	Wed, Jun 29, 2022	27.24	27.24	25.88	26.90
4501	NYSE	VVI	Tue, Jun 28, 2022	27.87	28.63	27.24	27.26
4500	NYSE	VVI	Mon, Jun 27, 2022	27.89	27.89	27.02	27.61
4499	NYSE	VVI	Fri, Jun 24, 2022	27.22	28.27	27.22	27.68
4498	NYSE	VVI	Thu, Jun 23, 2022	26.07	26.95	25.85	26.85
4497	NYSE	VVI	Wed, Jun 22, 2022	26.56	27.26	26.04	26.14
4496	NYSE	VVI	Tue, Jun 21, 2022	26.97	27.75	26.57	27.03
4495	NYSE	VVI	Fri, Jun 17, 2022	26.19	26.74	25.83	26.56
4494	NYSE	VVI	Thu, Jun 16, 2022	27.63	27.63	25.41	25.93
4493	NYSE	VVI	Wed, Jun 15, 2022	28.58	29.30	27.94	28.36
4492	NYSE	VVI	Tue, Jun 14, 2022	28.77	28.77	27.68	28.25
4491	NYSE	VVI	Mon, Jun 13, 2022	28.86	28.92	27.00	27.99
4490	NYSE	VVI	Fri, Jun 10, 2022	30.84	30.97	29.68	29.75
4489	NYSE	VVI	Thu, Jun 9, 2022	31.84	32.05	31.30	31.43
4488	NYSE	VVI	Wed, Jun 8, 2022	31.83	32.30	31.67	32.24
4487	NYSE	VVI	Tue, Jun 7, 2022	31.02	32.28	30.92	32.27
4486	NYSE	VVI	Mon, Jun 6, 2022	31.63	31.80	31.24	31.48
4485	NYSE	VVI	Fri, Jun 3, 2022	31.92	31.92	30.99	31.22
4484	NYSE	VVI	Thu, Jun 2, 2022	31.37	32.28	31.37	32.07
4483	NYSE	VVI	Wed, Jun 1, 2022	30.38	31.56	29.90	31.37
4482	NYSE	VVI	Tue, May 31, 2022	29.69	30.50	29.55	30.12
4481	NYSE	VVI	Fri, May 27, 2022	30.44	30.76	30.15	30.25
4480	NYSE	VVI	Thu, May 26, 2022	29.60	30.55	29.60	29.98
4479	NYSE	VVI	Wed, May 25, 2022	28.64	29.62	28.36	29.38
4478	NYSE	VVI	Tue, May 24, 2022	29.56	29.56	28.25	28.80
4477	NYSE	VVI	Mon, May 23, 2022	29.61	30.06	28.84	30.00
4476	NYSE	VVI	Fri, May 20, 2022	29.73	29.73	28.23	29.20
4475	NYSE	VVI	Thu, May 19, 2022	29.07	30.13	29.01	29.36
4474	NYSE	VVI	Wed, May 18, 2022	29.30	30.14	28.87	29.38
4473	NYSE	VVI	Tue, May 17, 2022	30.37	30.71	29.84	30.00
4472	NYSE	VVI	Mon, May 16, 2022	29.90	30.22	29.53	29.87
4471	NYSE	VVI	Fri, May 13, 2022	28.92	30.38	28.83	30.07
4470	NYSE	VVI	Thu, May 12, 2022	28.96	28.97	27.20	28.51
4469	NYSE	VVI	Wed, May 11, 2022	29.93	30.86	28.92	29.02
4468	NYSE	VVI	Tue, May 10, 2022	29.36	30.63	28.76	29.78
4467	NYSE	VVI	Mon, May 9, 2022	28.49	29.38	28.05	28.81
4466	NYSE	VVI	Fri, May 6, 2022	31.30	32.50	26.06	28.87
4465	NYSE	VVI	Thu, May 5, 2022	31.44	31.90	29.79	30.74
4464	NYSE	VVI	Wed, May 4, 2022	31.91	32.24	29.87	31.92
4463	NYSE	VVI	Tue, May 3, 2022	32.29	32.29	31.04	31.83
4462	NYSE	VVI	Mon, May 2, 2022	32.46	33.35	31.64	32.41
4461	NYSE	VVI	Fri, Apr 29, 2022	32.79	33.88	32.45	32.75
4460	NYSE	VVI	Thu, Apr 28, 2022	32.65	33.44	31.83	33.10
4459	NYSE	VVI	Wed, Apr 27, 2022	32.63	33.29	32.13	32.32
4458	NYSE	VVI	Tue, Apr 26, 2022	34.49	34.57	32.81	32.81
4457	NYSE	VVI	Mon, Apr 25, 2022	34.70	35.18	34.09	34.96
4456	NYSE	VVI	Fri, Apr 22, 2022	35.48	36.28	34.74	35.00
4455	NYSE	VVI	Thu, Apr 21, 2022	35.99	36.59	35.65	36.00
4454	NYSE	VVI	Wed, Apr 20, 2022	36.00	36.64	35.36	35.49
4453	NYSE	VVI	Tue, Apr 19, 2022	34.44	35.68	34.44	35.59
4452	NYSE	VVI	Mon, Apr 18, 2022	34.45	34.55	33.76	34.21
4451	NYSE	VVI	Thu, Apr 14, 2022	34.80	35.34	34.49	34.61
4450	NYSE	VVI	Wed, Apr 13, 2022	33.25	34.78	33.25	34.58
4449	NYSE	VVI	Tue, Apr 12, 2022	33.72	34.30	33.14	33.16
4448	NYSE	VVI	Mon, Apr 11, 2022	33.41	34.01	33.17	33.27
4447	NYSE	VVI	Fri, Apr 8, 2022	34.09	34.83	33.66	33.75
4446	NYSE	VVI	Thu, Apr 7, 2022	34.85	35.14	33.91	34.27
4445	NYSE	VVI	Wed, Apr 6, 2022	35.50	35.50	34.57	35.05
4444	NYSE	VVI	Tue, Apr 5, 2022	37.45	37.48	35.80	35.89
4443	NYSE	VVI	Mon, Apr 4, 2022	37.08	37.67	36.60	37.60
4442	NYSE	VVI	Fri, Apr 1, 2022	36.02	37.29	36.02	37.19
4441	NYSE	VVI	Thu, Mar 31, 2022	35.91	36.55	35.57	35.64
4440	NYSE	VVI	Wed, Mar 30, 2022	36.50	36.75	35.55	35.90
4439	NYSE	VVI	Tue, Mar 29, 2022	35.11	36.80	35.11	36.46
4438	NYSE	VVI	Mon, Mar 28, 2022	35.37	35.37	34.02	34.49
4437	NYSE	VVI	Fri, Mar 25, 2022	34.51	35.34	34.25	35.15
4436	NYSE	VVI	Thu, Mar 24, 2022	34.81	34.90	34.20	34.63
4435	NYSE	VVI	Wed, Mar 23, 2022	33.86	34.71	33.60	34.49
4434	NYSE	VVI	Tue, Mar 22, 2022	34.53	35.08	34.03	34.32
4433	NYSE	VVI	Mon, Mar 21, 2022	34.92	34.96	33.71	34.35
4432	NYSE	VVI	Fri, Mar 18, 2022	35.47	35.79	34.95	35.00
4431	NYSE	VVI	Thu, Mar 17, 2022	34.92	35.94	34.65	35.63
4430	NYSE	VVI	Wed, Mar 16, 2022	33.89	35.50	33.89	35.30
4429	NYSE	VVI	Tue, Mar 15, 2022	33.89	34.23	32.65	33.54
4428	NYSE	VVI	Mon, Mar 14, 2022	33.74	34.50	32.72	33.30
4427	NYSE	VVI	Fri, Mar 11, 2022	34.34	35.47	33.31	33.58
4426	NYSE	VVI	Thu, Mar 10, 2022	31.78	33.96	31.70	33.72
4425	NYSE	VVI	Wed, Mar 9, 2022	29.76	32.44	29.70	32.27
4424	NYSE	VVI	Tue, Mar 8, 2022	28.74	29.94	27.75	28.75
4423	NYSE	VVI	Mon, Mar 7, 2022	30.21	30.21	28.34	28.75
4422	NYSE	VVI	Fri, Mar 4, 2022	31.87	31.87	30.05	30.26
4421	NYSE	VVI	Thu, Mar 3, 2022	34.23	34.23	32.08	32.41
4420	NYSE	VVI	Wed, Mar 2, 2022	33.81	34.37	33.16	34.00
4419	NYSE	VVI	Tue, Mar 1, 2022	34.98	35.09	33.15	33.56
4418	NYSE	VVI	Mon, Feb 28, 2022	34.57	35.39	34.13	34.94
4417	NYSE	VVI	Fri, Feb 25, 2022	35.07	35.38	34.41	35.19
4416	NYSE	VVI	Thu, Feb 24, 2022	32.71	34.92	32.50	34.76
4415	NYSE	VVI	Wed, Feb 23, 2022	35.27	35.27	33.90	33.96
4414	NYSE	VVI	Tue, Feb 22, 2022	35.06	35.51	33.87	34.81
4413	NYSE	VVI	Fri, Feb 18, 2022	35.86	36.39	34.98	35.53
4412	NYSE	VVI	Thu, Feb 17, 2022	36.99	37.38	36.11	36.18
4411	NYSE	VVI	Wed, Feb 16, 2022	37.60	37.83	37.01	37.30
4410	NYSE	VVI	Tue, Feb 15, 2022	37.61	38.29	37.01	37.57
4409	NYSE	VVI	Mon, Feb 14, 2022	37.10	38.19	36.47	36.99
4408	NYSE	VVI	Fri, Feb 11, 2022	37.00	39.33	36.24	37.10
4407	NYSE	VVI	Thu, Feb 10, 2022	39.35	40.98	39.35	39.76
4406	NYSE	VVI	Wed, Feb 9, 2022	39.56	40.49	39.52	40.21
4405	NYSE	VVI	Tue, Feb 8, 2022	37.63	39.27	37.63	39.02
4404	NYSE	VVI	Mon, Feb 7, 2022	36.14	37.56	36.14	37.51
4403	NYSE	VVI	Fri, Feb 4, 2022	34.85	36.06	33.79	35.83
4402	NYSE	VVI	Thu, Feb 3, 2022	35.72	36.31	34.60	35.09
4401	NYSE	VVI	Wed, Feb 2, 2022	37.41	37.73	36.03	36.42
4400	NYSE	VVI	Tue, Feb 1, 2022	37.69	38.00	36.66	37.49
4399	NYSE	VVI	Mon, Jan 31, 2022	35.20	37.68	35.20	37.67
4398	NYSE	VVI	Fri, Jan 28, 2022	35.74	36.00	34.21	35.55
4397	NYSE	VVI	Thu, Jan 27, 2022	36.33	36.99	35.52	35.73
4396	NYSE	VVI	Wed, Jan 26, 2022	37.84	38.48	36.04	36.40
4395	NYSE	VVI	Tue, Jan 25, 2022	37.13	37.98	36.32	37.36
4394	NYSE	VVI	Mon, Jan 24, 2022	36.05	38.01	35.01	37.82
4393	NYSE	VVI	Fri, Jan 21, 2022	37.56	37.84	36.34	36.79
4392	NYSE	VVI	Thu, Jan 20, 2022	39.00	39.65	37.91	37.91
4391	NYSE	VVI	Wed, Jan 19, 2022	39.78	39.95	38.86	39.00
4390	NYSE	VVI	Tue, Jan 18, 2022	40.17	40.78	39.50	39.81
4389	NYSE	VVI	Fri, Jan 14, 2022	39.83	40.79	39.43	40.73
4388	NYSE	VVI	Thu, Jan 13, 2022	41.06	41.31	40.27	40.53
4387	NYSE	VVI	Wed, Jan 12, 2022	41.46	41.46	40.12	40.56
4386	NYSE	VVI	Tue, Jan 11, 2022	41.23	41.64	39.98	40.94
4385	NYSE	VVI	Mon, Jan 10, 2022	42.08	42.08	40.42	41.05
4384	NYSE	VVI	Fri, Jan 7, 2022	42.33	42.77	41.94	42.23
4383	NYSE	VVI	Thu, Jan 6, 2022	43.02	43.59	42.42	42.60
4382	NYSE	VVI	Wed, Jan 5, 2022	45.15	45.27	42.81	43.04
4381	NYSE	VVI	Tue, Jan 4, 2022	44.79	46.25	44.79	45.30
4380	NYSE	VVI	Mon, Jan 3, 2022	43.19	45.00	43.19	44.57
4379	NYSE	VVI	Fri, Dec 31, 2021	42.53	43.32	42.53	42.79
4378	NYSE	VVI	Thu, Dec 30, 2021	42.35	43.46	41.23	42.79
4377	NYSE	VVI	Wed, Dec 29, 2021	42.93	43.09	41.88	42.48
4376	NYSE	VVI	Tue, Dec 28, 2021	42.85	43.29	42.39	42.79
4375	NYSE	VVI	Mon, Dec 27, 2021	42.53	43.70	42.43	42.99
4374	NYSE	VVI	Thu, Dec 23, 2021	41.96	42.61	41.53	42.47
4373	NYSE	VVI	Wed, Dec 22, 2021	41.84	41.95	41.42	41.74
4372	NYSE	VVI	Tue, Dec 21, 2021	39.77	42.15	39.77	41.67
4371	NYSE	VVI	Mon, Dec 20, 2021	39.23	39.90	38.24	39.61
4370	NYSE	VVI	Fri, Dec 17, 2021	38.94	40.80	38.72	40.10
4369	NYSE	VVI	Thu, Dec 16, 2021	41.91	41.91	39.84	40.10
4368	NYSE	VVI	Wed, Dec 15, 2021	42.28	42.77	40.31	41.50
4367	NYSE	VVI	Tue, Dec 14, 2021	42.60	43.52	42.21	42.40
4366	NYSE	VVI	Mon, Dec 13, 2021	45.20	45.28	42.94	42.96
4365	NYSE	VVI	Fri, Dec 10, 2021	46.23	46.23	45.43	45.71
4364	NYSE	VVI	Thu, Dec 9, 2021	46.41	46.41	45.40	45.89
4363	NYSE	VVI	Wed, Dec 8, 2021	46.58	47.54	46.38	46.75
4362	NYSE	VVI	Tue, Dec 7, 2021	47.07	47.45	46.07	46.17
4361	NYSE	VVI	Mon, Dec 6, 2021	44.93	46.82	44.37	46.27
4360	NYSE	VVI	Fri, Dec 3, 2021	44.88	44.88	43.49	43.93
4359	NYSE	VVI	Thu, Dec 2, 2021	42.56	45.23	42.56	44.86
4358	NYSE	VVI	Wed, Dec 1, 2021	43.84	44.74	42.07	42.07
4357	NYSE	VVI	Tue, Nov 30, 2021	44.82	45.27	42.28	42.31
4356	NYSE	VVI	Mon, Nov 29, 2021	46.57	47.02	45.32	45.58
4355	NYSE	VVI	Fri, Nov 26, 2021	47.00	47.08	44.00	45.86
4354	NYSE	VVI	Wed, Nov 24, 2021	48.00	48.79	47.67	48.19
4353	NYSE	VVI	Tue, Nov 23, 2021	48.98	49.82	48.39	48.45
4352	NYSE	VVI	Mon, Nov 22, 2021	48.46	49.58	48.19	48.91
4351	NYSE	VVI	Fri, Nov 19, 2021	47.38	48.65	45.90	48.13
4350	NYSE	VVI	Thu, Nov 18, 2021	47.95	47.97	46.55	47.96
4349	NYSE	VVI	Wed, Nov 17, 2021	47.44	47.82	47.13	47.71
4348	NYSE	VVI	Tue, Nov 16, 2021	46.87	48.08	46.50	47.93
4347	NYSE	VVI	Mon, Nov 15, 2021	47.73	47.73	46.65	47.23
4346	NYSE	VVI	Fri, Nov 12, 2021	48.00	48.43	47.47	47.65
4345	NYSE	VVI	Thu, Nov 11, 2021	48.95	49.16	47.91	47.98
4344	NYSE	VVI	Wed, Nov 10, 2021	49.46	50.00	48.15	48.86
4343	NYSE	VVI	Tue, Nov 9, 2021	49.55	49.93	48.39	49.82
4342	NYSE	VVI	Mon, Nov 8, 2021	51.22	52.04	49.49	49.62
4341	NYSE	VVI	Fri, Nov 5, 2021	50.43	52.73	49.16	50.97
4340	NYSE	VVI	Thu, Nov 4, 2021	48.35	48.76	47.40	47.84
4339	NYSE	VVI	Wed, Nov 3, 2021	46.76	48.45	46.62	47.89
4338	NYSE	VVI	Tue, Nov 2, 2021	47.07	47.07	46.36	46.74
4337	NYSE	VVI	Mon, Nov 1, 2021	44.25	47.17	44.24	46.90
4336	NYSE	VVI	Fri, Oct 29, 2021	44.92	45.33	44.14	44.37
4335	NYSE	VVI	Thu, Oct 28, 2021	44.47	45.58	44.47	44.82
4334	NYSE	VVI	Wed, Oct 27, 2021	45.19	45.23	44.15	44.52
4333	NYSE	VVI	Tue, Oct 26, 2021	45.74	46.29	45.30	45.32
4332	NYSE	VVI	Mon, Oct 25, 2021	45.68	45.78	44.93	45.66
4331	NYSE	VVI	Fri, Oct 22, 2021	45.59	46.17	45.07	45.79
4330	NYSE	VVI	Thu, Oct 21, 2021	46.42	47.01	45.72	45.85
4329	NYSE	VVI	Wed, Oct 20, 2021	46.31	46.44	45.75	46.07
4328	NYSE	VVI	Tue, Oct 19, 2021	47.13	47.17	46.16	46.46
4327	NYSE	VVI	Mon, Oct 18, 2021	46.50	47.25	46.03	46.99
4326	NYSE	VVI	Fri, Oct 15, 2021	48.80	48.80	46.79	46.79
4325	NYSE	VVI	Thu, Oct 14, 2021	48.34	48.34	47.54	47.78
4324	NYSE	VVI	Wed, Oct 13, 2021	47.11	47.72	46.36	47.50
4323	NYSE	VVI	Tue, Oct 12, 2021	45.68	47.27	45.62	47.22
4322	NYSE	VVI	Mon, Oct 11, 2021	46.13	46.69	45.47	45.56
4321	NYSE	VVI	Fri, Oct 8, 2021	46.50	46.53	45.84	46.05
4320	NYSE	VVI	Thu, Oct 7, 2021	46.50	47.24	46.06	46.58
4319	NYSE	VVI	Wed, Oct 6, 2021	46.66	46.73	45.18	46.44
4318	NYSE	VVI	Tue, Oct 5, 2021	48.14	48.14	46.94	47.40
4317	NYSE	VVI	Mon, Oct 4, 2021	48.00	49.00	47.31	47.85
4316	NYSE	VVI	Fri, Oct 1, 2021	46.05	47.93	45.73	47.75
4315	NYSE	VVI	Thu, Sep 30, 2021	45.89	46.15	45.16	45.41
4314	NYSE	VVI	Wed, Sep 29, 2021	45.45	45.47	44.33	45.29
4313	NYSE	VVI	Tue, Sep 28, 2021	45.98	46.13	45.10	45.13
4312	NYSE	VVI	Mon, Sep 27, 2021	46.25	47.36	45.59	46.19
4311	NYSE	VVI	Fri, Sep 24, 2021	45.20	46.32	44.93	46.11
4310	NYSE	VVI	Thu, Sep 23, 2021	44.52	46.35	43.80	45.80
4309	NYSE	VVI	Wed, Sep 22, 2021	42.58	44.69	42.28	44.02
4308	NYSE	VVI	Tue, Sep 21, 2021	42.91	42.91	41.70	42.20
4307	NYSE	VVI	Mon, Sep 20, 2021	41.78	42.53	41.35	42.08
4306	NYSE	VVI	Fri, Sep 17, 2021	43.06	43.06	42.12	42.91
4305	NYSE	VVI	Thu, Sep 16, 2021	42.77	43.15	42.21	42.78
4304	NYSE	VVI	Wed, Sep 15, 2021	43.00	43.06	42.37	42.96
4303	NYSE	VVI	Tue, Sep 14, 2021	44.15	44.48	42.74	42.90
4302	NYSE	VVI	Mon, Sep 13, 2021	42.92	43.97	42.45	43.74
4301	NYSE	VVI	Fri, Sep 10, 2021	43.72	43.72	42.52	42.52
4300	NYSE	VVI	Thu, Sep 9, 2021	43.44	44.08	43.18	43.47
4299	NYSE	VVI	Wed, Sep 8, 2021	43.06	43.82	42.70	43.51
4298	NYSE	VVI	Tue, Sep 7, 2021	42.92	43.58	42.71	43.38
4297	NYSE	VVI	Fri, Sep 3, 2021	43.42	43.82	42.39	43.11
4296	NYSE	VVI	Thu, Sep 2, 2021	42.96	44.00	42.71	43.82
4295	NYSE	VVI	Wed, Sep 1, 2021	43.45	43.81	41.99	42.81
4294	NYSE	VVI	Tue, Aug 31, 2021	42.46	43.34	42.39	43.19
4293	NYSE	VVI	Mon, Aug 30, 2021	43.70	44.32	42.45	42.67
4292	NYSE	VVI	Fri, Aug 27, 2021	42.45	44.00	42.45	43.68
4291	NYSE	VVI	Thu, Aug 26, 2021	43.51	43.82	42.13	42.50
4290	NYSE	VVI	Wed, Aug 25, 2021	44.21	44.43	43.41	43.63
4289	NYSE	VVI	Tue, Aug 24, 2021	43.10	44.25	43.10	44.04
4288	NYSE	VVI	Mon, Aug 23, 2021	42.90	43.59	42.61	42.96
4287	NYSE	VVI	Fri, Aug 20, 2021	40.87	42.77	40.87	42.39
4286	NYSE	VVI	Thu, Aug 19, 2021	40.62	41.55	40.25	41.02
4285	NYSE	VVI	Wed, Aug 18, 2021	40.96	42.31	40.91	41.32
4284	NYSE	VVI	Tue, Aug 17, 2021	41.32	41.88	40.57	41.23
4283	NYSE	VVI	Mon, Aug 16, 2021	42.37	42.84	41.43	41.99
4282	NYSE	VVI	Fri, Aug 13, 2021	43.61	43.61	42.64	43.00
4281	NYSE	VVI	Thu, Aug 12, 2021	44.82	44.82	43.33	43.73
4280	NYSE	VVI	Wed, Aug 11, 2021	44.36	45.12	43.41	44.67
4279	NYSE	VVI	Tue, Aug 10, 2021	44.60	45.02	43.68	44.58
4278	NYSE	VVI	Mon, Aug 9, 2021	41.29	45.20	41.01	44.37
4277	NYSE	VVI	Fri, Aug 6, 2021	45.46	45.46	40.39	42.01
4276	NYSE	VVI	Thu, Aug 5, 2021	42.96	45.04	42.00	44.95
4275	NYSE	VVI	Wed, Aug 4, 2021	44.24	45.64	42.62	43.00
4274	NYSE	VVI	Tue, Aug 3, 2021	45.50	45.50	43.82	44.83
4273	NYSE	VVI	Mon, Aug 2, 2021	46.10	47.87	45.37	45.50
4272	NYSE	VVI	Fri, Jul 30, 2021	46.79	47.73	45.51	45.85
4271	NYSE	VVI	Thu, Jul 29, 2021	47.39	47.94	46.53	47.25
4270	NYSE	VVI	Wed, Jul 28, 2021	48.36	48.36	46.31	46.88
4269	NYSE	VVI	Tue, Jul 27, 2021	47.06	47.85	46.85	47.82
4268	NYSE	VVI	Mon, Jul 26, 2021	46.58	47.50	46.11	47.40
4267	NYSE	VVI	Fri, Jul 23, 2021	45.77	46.66	45.28	46.45
4266	NYSE	VVI	Thu, Jul 22, 2021	45.76	46.39	44.71	45.58
4265	NYSE	VVI	Wed, Jul 21, 2021	45.40	46.82	45.23	46.21
4264	NYSE	VVI	Tue, Jul 20, 2021	41.60	45.69	41.25	44.94
4263	NYSE	VVI	Mon, Jul 19, 2021	44.33	44.72	40.86	41.67
4262	NYSE	VVI	Fri, Jul 16, 2021	47.65	48.77	45.45	45.49
4261	NYSE	VVI	Thu, Jul 15, 2021	46.82	47.47	46.25	46.99
4260	NYSE	VVI	Wed, Jul 14, 2021	47.90	48.06	46.98	47.25
4259	NYSE	VVI	Tue, Jul 13, 2021	48.83	48.92	47.21	47.48
4258	NYSE	VVI	Mon, Jul 12, 2021	48.94	49.68	48.44	49.13
4257	NYSE	VVI	Fri, Jul 9, 2021	49.03	49.91	48.16	49.14
4256	NYSE	VVI	Thu, Jul 8, 2021	47.50	48.38	46.26	47.99
4255	NYSE	VVI	Wed, Jul 7, 2021	49.40	49.76	48.06	48.49
4254	NYSE	VVI	Tue, Jul 6, 2021	50.00	50.00	48.80	49.41
4253	NYSE	VVI	Fri, Jul 2, 2021	50.00	50.06	49.24	49.96
4252	NYSE	VVI	Thu, Jul 1, 2021	50.04	50.20	49.16	49.95
4251	NYSE	VVI	Wed, Jun 30, 2021	50.17	51.16	48.94	49.85
4250	NYSE	VVI	Tue, Jun 29, 2021	49.50	50.61	48.28	50.30
4249	NYSE	VVI	Mon, Jun 28, 2021	49.40	50.41	47.86	49.06
4248	NYSE	VVI	Fri, Jun 25, 2021	51.88	52.00	49.61	49.71
4247	NYSE	VVI	Thu, Jun 24, 2021	50.15	51.74	49.50	51.33
4246	NYSE	VVI	Wed, Jun 23, 2021	48.99	50.58	48.71	49.78
4245	NYSE	VVI	Tue, Jun 22, 2021	48.87	49.33	47.65	49.29
4244	NYSE	VVI	Mon, Jun 21, 2021	48.71	49.41	47.83	49.22
4243	NYSE	VVI	Fri, Jun 18, 2021	47.80	48.14	47.49	48.00
4242	NYSE	VVI	Thu, Jun 17, 2021	49.13	49.55	48.23	48.80
4241	NYSE	VVI	Wed, Jun 16, 2021	48.62	49.49	48.35	49.07
4240	NYSE	VVI	Tue, Jun 15, 2021	48.67	48.97	47.78	48.94
4239	NYSE	VVI	Mon, Jun 14, 2021	50.59	50.92	48.39	48.77
4238	NYSE	VVI	Fri, Jun 11, 2021	48.82	50.17	48.17	50.16
4237	NYSE	VVI	Thu, Jun 10, 2021	50.10	50.10	47.82	48.32
4236	NYSE	VVI	Wed, Jun 9, 2021	50.00	50.33	49.45	49.82
4235	NYSE	VVI	Tue, Jun 8, 2021	49.16	49.91	48.31	49.88
4234	NYSE	VVI	Mon, Jun 7, 2021	47.54	49.00	47.38	48.96
4233	NYSE	VVI	Fri, Jun 4, 2021	46.51	48.00	46.50	47.61
4232	NYSE	VVI	Thu, Jun 3, 2021	46.45	47.69	45.72	46.25
4231	NYSE	VVI	Wed, Jun 2, 2021	45.89	46.55	45.07	46.53
4230	NYSE	VVI	Tue, Jun 1, 2021	44.39	46.07	44.15	45.50
4229	NYSE	VVI	Fri, May 28, 2021	44.60	44.68	43.54	44.14
4228	NYSE	VVI	Thu, May 27, 2021	43.84	44.48	43.63	44.28
4227	NYSE	VVI	Wed, May 26, 2021	43.58	43.58	42.35	43.35
4226	NYSE	VVI	Tue, May 25, 2021	42.42	43.76	41.42	41.43
4225	NYSE	VVI	Mon, May 24, 2021	42.36	42.91	41.75	42.29
4224	NYSE	VVI	Fri, May 21, 2021	41.94	43.03	41.29	42.19
4223	NYSE	VVI	Thu, May 20, 2021	41.50	41.50	40.13	41.28
4222	NYSE	VVI	Wed, May 19, 2021	40.84	41.40	40.28	41.31
4221	NYSE	VVI	Tue, May 18, 2021	43.54	43.89	41.64	41.66
4220	NYSE	VVI	Mon, May 17, 2021	42.06	44.18	41.23	43.41
4219	NYSE	VVI	Fri, May 14, 2021	41.54	43.22	41.29	42.45
4218	NYSE	VVI	Thu, May 13, 2021	39.81	41.72	39.81	41.07
4217	NYSE	VVI	Wed, May 12, 2021	40.49	41.11	39.45	39.75
4216	NYSE	VVI	Tue, May 11, 2021	41.02	41.46	39.98	41.06
4215	NYSE	VVI	Mon, May 10, 2021	43.76	43.76	41.56	42.07
4214	NYSE	VVI	Fri, May 7, 2021	41.69	44.95	41.69	43.97
4213	NYSE	VVI	Thu, May 6, 2021	41.35	41.93	40.09	41.78
4212	NYSE	VVI	Wed, May 5, 2021	43.31	43.23	41.02	41.41
4211	NYSE	VVI	Tue, May 4, 2021	43.47	43.71	41.77	42.18
4210	NYSE	VVI	Mon, May 3, 2021	42.31	44.32	42.31	43.77
4209	NYSE	VVI	Fri, Apr 30, 2021	41.34	42.19	41.34	41.66
4208	NYSE	VVI	Thu, Apr 29, 2021	42.29	42.88	41.31	41.92
4207	NYSE	VVI	Wed, Apr 28, 2021	40.22	42.51	40.12	41.96
4206	NYSE	VVI	Tue, Apr 27, 2021	39.81	40.54	39.42	40.29
4205	NYSE	VVI	Mon, Apr 26, 2021	40.25	40.78	39.62	39.76
4204	NYSE	VVI	Fri, Apr 23, 2021	39.53	40.44	39.53	40.15
4203	NYSE	VVI	Thu, Apr 22, 2021	40.46	40.52	39.48	39.53
4202	NYSE	VVI	Wed, Apr 21, 2021	39.45	40.42	39.35	40.22
4201	NYSE	VVI	Tue, Apr 20, 2021	40.14	40.49	38.94	39.43
4200	NYSE	VVI	Mon, Apr 19, 2021	40.12	40.58	39.76	40.54
4199	NYSE	VVI	Fri, Apr 16, 2021	40.93	41.11	40.14	40.46
4198	NYSE	VVI	Thu, Apr 15, 2021	41.77	43.14	40.01	40.34
4197	NYSE	VVI	Wed, Apr 14, 2021	40.78	42.25	40.19	41.43
4196	NYSE	VVI	Tue, Apr 13, 2021	41.25	41.87	40.14	40.99
4195	NYSE	VVI	Mon, Apr 12, 2021	41.28	41.75	40.36	41.50
4194	NYSE	VVI	Fri, Apr 9, 2021	41.43	41.47	40.51	41.18
4193	NYSE	VVI	Thu, Apr 8, 2021	41.88	42.57	41.16	41.39
4192	NYSE	VVI	Wed, Apr 7, 2021	43.14	43.51	41.57	41.88
4191	NYSE	VVI	Tue, Apr 6, 2021	43.60	44.30	43.13	43.28
4190	NYSE	VVI	Mon, Apr 5, 2021	44.05	44.14	43.17	43.76
4189	NYSE	VVI	Thu, Apr 1, 2021	41.99	43.58	41.54	43.55
4188	NYSE	VVI	Wed, Mar 31, 2021	40.88	42.91	40.88	41.75
4187	NYSE	VVI	Tue, Mar 30, 2021	39.74	40.90	39.63	40.59
4186	NYSE	VVI	Mon, Mar 29, 2021	40.73	41.04	39.72	39.89
4185	NYSE	VVI	Fri, Mar 26, 2021	42.01	42.01	40.30	41.17
4184	NYSE	VVI	Thu, Mar 25, 2021	38.00	41.69	37.91	41.29
4183	NYSE	VVI	Wed, Mar 24, 2021	40.44	41.65	38.54	38.63
4182	NYSE	VVI	Tue, Mar 23, 2021	40.90	41.06	39.30	39.83
4181	NYSE	VVI	Mon, Mar 22, 2021	42.33	42.70	40.92	41.68
4180	NYSE	VVI	Fri, Mar 19, 2021	42.41	43.21	41.04	42.75
4179	NYSE	VVI	Thu, Mar 18, 2021	43.78	44.02	42.16	42.30
4178	NYSE	VVI	Wed, Mar 17, 2021	42.30	44.45	41.41	43.95
4177	NYSE	VVI	Tue, Mar 16, 2021	43.13	43.76	41.64	42.38
4176	NYSE	VVI	Mon, Mar 15, 2021	43.80	44.37	43.04	43.59
4175	NYSE	VVI	Fri, Mar 12, 2021	44.95	45.74	43.69	44.00
4174	NYSE	VVI	Thu, Mar 11, 2021	44.85	46.00	43.67	44.54
4173	NYSE	VVI	Wed, Mar 10, 2021	44.43	45.00	43.78	44.78
4172	NYSE	VVI	Tue, Mar 9, 2021	45.72	46.23	44.29	44.37
4171	NYSE	VVI	Mon, Mar 8, 2021	42.32	46.44	42.32	45.26
4170	NYSE	VVI	Fri, Mar 5, 2021	43.56	43.56	40.02	42.00
4169	NYSE	VVI	Thu, Mar 4, 2021	42.86	43.28	40.54	42.41
4168	NYSE	VVI	Wed, Mar 3, 2021	42.29	43.61	41.77	43.07
4167	NYSE	VVI	Tue, Mar 2, 2021	44.36	44.36	42.11	42.12
4166	NYSE	VVI	Mon, Mar 1, 2021	42.80	45.03	42.24	44.50
4165	NYSE	VVI	Fri, Feb 26, 2021	42.93	43.93	41.73	41.84
4164	NYSE	VVI	Thu, Feb 25, 2021	44.51	45.85	42.61	42.96
4163	NYSE	VVI	Wed, Feb 24, 2021	45.36	45.99	43.95	44.76
4162	NYSE	VVI	Tue, Feb 23, 2021	42.70	45.42	42.51	44.80
4161	NYSE	VVI	Mon, Feb 22, 2021	38.36	43.01	38.36	42.70
4160	NYSE	VVI	Fri, Feb 19, 2021	38.72	39.91	38.21	38.79
4159	NYSE	VVI	Thu, Feb 18, 2021	37.21	38.69	37.01	38.42
4158	NYSE	VVI	Wed, Feb 17, 2021	36.23	37.85	35.55	37.61
4157	NYSE	VVI	Tue, Feb 16, 2021	37.21	37.77	36.08	36.89
4156	NYSE	VVI	Fri, Feb 12, 2021	39.50	39.64	36.80	36.80
4155	NYSE	VVI	Thu, Feb 11, 2021	39.73	40.03	38.70	39.71
4154	NYSE	VVI	Wed, Feb 10, 2021	40.20	40.98	39.35	40.00
4153	NYSE	VVI	Tue, Feb 9, 2021	40.52	40.63	39.04	39.85
4152	NYSE	VVI	Mon, Feb 8, 2021	39.60	40.45	38.97	40.41
4151	NYSE	VVI	Fri, Feb 5, 2021	39.21	40.27	38.71	39.09
4150	NYSE	VVI	Thu, Feb 4, 2021	36.00	38.75	35.58	38.72
4149	NYSE	VVI	Wed, Feb 3, 2021	34.98	36.42	34.94	36.34
4148	NYSE	VVI	Tue, Feb 2, 2021	35.41	35.41	34.20	34.95
4147	NYSE	VVI	Mon, Feb 1, 2021	35.13	35.71	34.57	34.74
4146	NYSE	VVI	Fri, Jan 29, 2021	36.02	36.11	34.09	34.50
4145	NYSE	VVI	Thu, Jan 28, 2021	36.91	37.40	35.86	36.12
4144	NYSE	VVI	Wed, Jan 27, 2021	37.76	38.33	35.61	36.23
4143	NYSE	VVI	Tue, Jan 26, 2021	38.88	38.95	37.75	38.61
4142	NYSE	VVI	Mon, Jan 25, 2021	38.88	39.37	38.01	38.57
4141	NYSE	VVI	Fri, Jan 22, 2021	36.38	39.14	36.38	39.08
4140	NYSE	VVI	Thu, Jan 21, 2021	37.11	37.19	36.16	37.00
4139	NYSE	VVI	Wed, Jan 20, 2021	36.50	37.82	36.27	37.12
4138	NYSE	VVI	Tue, Jan 19, 2021	37.60	37.60	36.29	36.68
4137	NYSE	VVI	Fri, Jan 15, 2021	37.65	38.72	36.79	37.15
4136	NYSE	VVI	Thu, Jan 14, 2021	37.46	38.89	37.37	38.38
4135	NYSE	VVI	Wed, Jan 13, 2021	37.23	37.39	36.41	37.20
4134	NYSE	VVI	Tue, Jan 12, 2021	35.25	37.26	35.23	37.20
4133	NYSE	VVI	Mon, Jan 11, 2021	34.53	35.27	34.05	35.25
4132	NYSE	VVI	Fri, Jan 8, 2021	36.07	36.42	34.77	35.24
4131	NYSE	VVI	Thu, Jan 7, 2021	35.58	36.29	34.89	35.81
4130	NYSE	VVI	Wed, Jan 6, 2021	35.86	36.28	35.08	35.29
4129	NYSE	VVI	Tue, Jan 5, 2021	34.43	35.53	34.43	34.94
4128	NYSE	VVI	Mon, Jan 4, 2021	36.54	36.54	33.93	34.17
4127	NYSE	VVI	Thu, Dec 31, 2020	35.43	36.83	35.07	36.17
4126	NYSE	VVI	Wed, Dec 30, 2020	35.74	36.02	34.66	35.44
4125	NYSE	VVI	Tue, Dec 29, 2020	35.87	35.87	34.75	35.36
4124	NYSE	VVI	Mon, Dec 28, 2020	35.13	36.05	35.02	35.45
4123	NYSE	VVI	Thu, Dec 24, 2020	34.31	35.24	34.01	35.07
4122	NYSE	VVI	Wed, Dec 23, 2020	32.84	34.21	32.36	34.06
4121	NYSE	VVI	Tue, Dec 22, 2020	32.38	32.66	31.73	32.35
4120	NYSE	VVI	Mon, Dec 21, 2020	32.15	32.45	31.35	32.21
4119	NYSE	VVI	Fri, Dec 18, 2020	33.61	34.36	32.85	33.00
4118	NYSE	VVI	Thu, Dec 17, 2020	33.41	34.23	32.80	33.82
4117	NYSE	VVI	Wed, Dec 16, 2020	33.92	33.92	32.93	33.40
4116	NYSE	VVI	Tue, Dec 15, 2020	32.74	33.84	32.05	33.78
4115	NYSE	VVI	Mon, Dec 14, 2020	33.26	33.40	32.05	32.36
4114	NYSE	VVI	Fri, Dec 11, 2020	32.41	33.69	31.75	32.51
4113	NYSE	VVI	Thu, Dec 10, 2020	32.81	33.29	31.66	32.79
4112	NYSE	VVI	Wed, Dec 9, 2020	34.17	34.81	32.87	33.19
4111	NYSE	VVI	Tue, Dec 8, 2020	33.00	33.80	32.41	33.44
4110	NYSE	VVI	Mon, Dec 7, 2020	34.18	34.48	33.25	33.39
4109	NYSE	VVI	Fri, Dec 4, 2020	32.28	34.89	32.06	34.54
4108	NYSE	VVI	Thu, Dec 3, 2020	31.79	32.20	31.64	31.81
4107	NYSE	VVI	Wed, Dec 2, 2020	30.73	31.82	30.52	31.65
4106	NYSE	VVI	Tue, Dec 1, 2020	30.59	32.05	30.59	31.01
4105	NYSE	VVI	Mon, Nov 30, 2020	30.51	30.51	29.61	29.97
4104	NYSE	VVI	Fri, Nov 27, 2020	31.22	31.69	30.36	30.78
4103	NYSE	VVI	Wed, Nov 25, 2020	31.13	31.34	30.25	31.23
4102	NYSE	VVI	Tue, Nov 24, 2020	31.40	31.79	30.77	31.24
4101	NYSE	VVI	Mon, Nov 23, 2020	30.05	30.64	29.25	30.42
4100	NYSE	VVI	Fri, Nov 20, 2020	29.14	29.55	28.91	29.23
4099	NYSE	VVI	Thu, Nov 19, 2020	28.96	29.69	28.27	29.52
4098	NYSE	VVI	Wed, Nov 18, 2020	29.75	30.33	28.59	28.83
4097	NYSE	VVI	Tue, Nov 17, 2020	28.26	30.73	28.03	29.94
4096	NYSE	VVI	Mon, Nov 16, 2020	27.40	28.97	26.62	28.81
4095	NYSE	VVI	Fri, Nov 13, 2020	24.44	26.03	24.29	25.83
4094	NYSE	VVI	Thu, Nov 12, 2020	26.10	26.25	23.91	24.16
4093	NYSE	VVI	Wed, Nov 11, 2020	27.30	27.40	25.44	26.33
4092	NYSE	VVI	Tue, Nov 10, 2020	25.41	27.10	24.76	26.99
4091	NYSE	VVI	Mon, Nov 9, 2020	23.09	26.48	22.70	25.84
4090	NYSE	VVI	Fri, Nov 6, 2020	20.18	20.18	18.60	18.80
4089	NYSE	VVI	Thu, Nov 5, 2020	19.71	20.25	19.71	20.06
4088	NYSE	VVI	Wed, Nov 4, 2020	19.35	20.50	19.35	19.62
4087	NYSE	VVI	Tue, Nov 3, 2020	19.78	20.67	19.59	20.07
4086	NYSE	VVI	Mon, Nov 2, 2020	20.43	20.59	19.20	19.48
4085	NYSE	VVI	Fri, Oct 30, 2020	19.83	20.73	18.45	20.00
4084	NYSE	VVI	Thu, Oct 29, 2020	19.30	20.43	19.22	20.39
4083	NYSE	VVI	Wed, Oct 28, 2020	20.01	20.01	19.01	19.59
4082	NYSE	VVI	Tue, Oct 27, 2020	20.97	21.05	20.43	20.43
4081	NYSE	VVI	Mon, Oct 26, 2020	22.09	22.09	20.86	20.98
4080	NYSE	VVI	Fri, Oct 23, 2020	22.21	22.72	21.98	22.51
4079	NYSE	VVI	Thu, Oct 22, 2020	21.46	22.07	21.37	22.02
4078	NYSE	VVI	Wed, Oct 21, 2020	21.29	21.44	20.80	21.36
4077	NYSE	VVI	Tue, Oct 20, 2020	21.67	21.92	21.32	21.36
4076	NYSE	VVI	Mon, Oct 19, 2020	22.13	22.46	21.45	21.49
4075	NYSE	VVI	Fri, Oct 16, 2020	21.91	22.18	21.49	22.06
4074	NYSE	VVI	Thu, Oct 15, 2020	21.30	21.94	20.64	21.90
4073	NYSE	VVI	Wed, Oct 14, 2020	22.40	22.67	21.60	21.62
4072	NYSE	VVI	Tue, Oct 13, 2020	22.40	22.66	22.01	22.30
4071	NYSE	VVI	Mon, Oct 12, 2020	23.25	23.25	22.43	22.80
4070	NYSE	VVI	Fri, Oct 9, 2020	23.73	23.80	22.80	23.24
4069	NYSE	VVI	Thu, Oct 8, 2020	23.35	23.88	23.09	23.49
4068	NYSE	VVI	Wed, Oct 7, 2020	23.22	23.26	22.56	23.00
4067	NYSE	VVI	Tue, Oct 6, 2020	22.92	23.47	22.36	22.67
4066	NYSE	VVI	Mon, Oct 5, 2020	22.72	22.94	22.19	22.53
4065	NYSE	VVI	Fri, Oct 2, 2020	20.80	22.69	20.71	22.50
4064	NYSE	VVI	Thu, Oct 1, 2020	20.92	21.68	20.50	21.66
4063	NYSE	VVI	Wed, Sep 30, 2020	20.85	21.78	20.51	20.83
4062	NYSE	VVI	Tue, Sep 29, 2020	21.38	21.38	20.16	20.74
4061	NYSE	VVI	Mon, Sep 28, 2020	19.55	21.58	19.55	21.35
4060	NYSE	VVI	Fri, Sep 25, 2020	18.88	19.74	18.88	19.37
4059	NYSE	VVI	Thu, Sep 24, 2020	19.67	19.88	19.18	19.34
4058	NYSE	VVI	Wed, Sep 23, 2020	20.95	21.60	19.59	19.60
4057	NYSE	VVI	Tue, Sep 22, 2020	20.87	21.32	20.50	20.91
4056	NYSE	VVI	Mon, Sep 21, 2020	21.87	21.87	19.71	20.78
4055	NYSE	VVI	Fri, Sep 18, 2020	23.47	24.15	22.32	22.39
4054	NYSE	VVI	Thu, Sep 17, 2020	23.00	23.45	22.50	23.22
4053	NYSE	VVI	Wed, Sep 16, 2020	22.27	23.51	22.27	23.31
4052	NYSE	VVI	Tue, Sep 15, 2020	22.56	22.77	21.96	22.28
4051	NYSE	VVI	Mon, Sep 14, 2020	21.56	22.58	21.28	22.51
4050	NYSE	VVI	Fri, Sep 11, 2020	21.88	22.05	21.20	21.52
4049	NYSE	VVI	Thu, Sep 10, 2020	22.50	22.83	21.80	21.82
4048	NYSE	VVI	Wed, Sep 9, 2020	21.55	22.48	21.26	22.40
4047	NYSE	VVI	Tue, Sep 8, 2020	21.34	21.59	20.83	21.40
4046	NYSE	VVI	Fri, Sep 4, 2020	22.18	22.36	20.90	21.46
4045	NYSE	VVI	Thu, Sep 3, 2020	22.46	23.40	21.50	21.76
4044	NYSE	VVI	Wed, Sep 2, 2020	21.60	22.71	21.32	22.37
4043	NYSE	VVI	Tue, Sep 1, 2020	21.22	21.73	20.81	21.64
4042	NYSE	VVI	Mon, Aug 31, 2020	22.93	22.93	21.25	21.43
4041	NYSE	VVI	Fri, Aug 28, 2020	22.03	22.95	21.63	22.93
4040	NYSE	VVI	Thu, Aug 27, 2020	19.74	22.21	19.74	21.85
4039	NYSE	VVI	Wed, Aug 26, 2020	20.13	20.37	19.48	19.75
4038	NYSE	VVI	Tue, Aug 25, 2020	20.44	20.81	19.65	20.24
4037	NYSE	VVI	Mon, Aug 24, 2020	18.56	20.25	18.01	20.24
4036	NYSE	VVI	Fri, Aug 21, 2020	18.38	18.72	17.80	18.28
4035	NYSE	VVI	Thu, Aug 20, 2020	18.42	19.00	18.24	18.63
4034	NYSE	VVI	Wed, Aug 19, 2020	18.01	19.98	18.00	18.85
4033	NYSE	VVI	Tue, Aug 18, 2020	18.20	18.20	17.35	17.43
4032	NYSE	VVI	Mon, Aug 17, 2020	18.94	18.99	18.18	18.35
4031	NYSE	VVI	Fri, Aug 14, 2020	18.25	19.05	17.90	18.97
4030	NYSE	VVI	Thu, Aug 13, 2020	18.62	19.16	18.47	18.49
4029	NYSE	VVI	Wed, Aug 12, 2020	19.61	19.61	18.36	18.80
4028	NYSE	VVI	Tue, Aug 11, 2020	18.94	19.78	18.72	19.30
4027	NYSE	VVI	Mon, Aug 10, 2020	17.65	18.73	17.52	18.45
4026	NYSE	VVI	Fri, Aug 7, 2020	16.81	17.92	16.47	17.68
4025	NYSE	VVI	Thu, Aug 6, 2020	16.32	17.14	15.58	17.01
4024	NYSE	VVI	Wed, Aug 5, 2020	15.45	15.88	14.87	15.48
4023	NYSE	VVI	Tue, Aug 4, 2020	14.70	15.46	14.70	15.34
4022	NYSE	VVI	Mon, Aug 3, 2020	14.50	14.73	13.94	14.69
4021	NYSE	VVI	Fri, Jul 31, 2020	14.73	14.79	14.04	14.46
4020	NYSE	VVI	Thu, Jul 30, 2020	14.80	15.18	14.21	14.94
4019	NYSE	VVI	Wed, Jul 29, 2020	15.08	15.67	14.95	15.13
4018	NYSE	VVI	Tue, Jul 28, 2020	14.12	15.05	14.12	14.93
4017	NYSE	VVI	Mon, Jul 27, 2020	14.55	14.55	13.86	14.27
4016	NYSE	VVI	Fri, Jul 24, 2020	15.55	15.62	14.37	14.55
4015	NYSE	VVI	Thu, Jul 23, 2020	15.71	15.92	15.15	15.77
4014	NYSE	VVI	Wed, Jul 22, 2020	16.06	16.16	15.50	15.59
4013	NYSE	VVI	Tue, Jul 21, 2020	16.14	16.66	15.97	16.18
4012	NYSE	VVI	Mon, Jul 20, 2020	16.56	16.62	15.54	16.03
4011	NYSE	VVI	Fri, Jul 17, 2020	17.07	17.34	16.71	16.80
4010	NYSE	VVI	Thu, Jul 16, 2020	16.84	17.38	16.58	17.10
4009	NYSE	VVI	Wed, Jul 15, 2020	16.76	17.64	16.58	17.06
4008	NYSE	VVI	Tue, Jul 14, 2020	16.29	16.29	15.48	15.89
4007	NYSE	VVI	Mon, Jul 13, 2020	16.86	17.25	15.66	16.52
4006	NYSE	VVI	Fri, Jul 10, 2020	15.25	16.58	15.15	16.47
4005	NYSE	VVI	Thu, Jul 9, 2020	16.35	16.35	15.14	15.35
4004	NYSE	VVI	Wed, Jul 8, 2020	16.61	16.65	15.57	16.24
4003	NYSE	VVI	Tue, Jul 7, 2020	17.61	17.61	16.22	16.62
4002	NYSE	VVI	Mon, Jul 6, 2020	19.18	19.19	17.45	17.91
4001	NYSE	VVI	Thu, Jul 2, 2020	19.50	19.76	18.38	18.74
4000	NYSE	VVI	Wed, Jul 1, 2020	19.13	20.41	18.51	18.79
3999	NYSE	VVI	Tue, Jun 30, 2020	19.33	19.62	18.54	19.02
3998	NYSE	VVI	Mon, Jun 29, 2020	16.39	19.19	16.07	19.13
3997	NYSE	VVI	Fri, Jun 26, 2020	17.30	17.30	15.77	16.19
3996	NYSE	VVI	Thu, Jun 25, 2020	16.50	17.46	16.50	17.42
3995	NYSE	VVI	Wed, Jun 24, 2020	19.33	19.48	16.76	16.93
3994	NYSE	VVI	Tue, Jun 23, 2020	19.33	20.00	18.87	19.72
3993	NYSE	VVI	Mon, Jun 22, 2020	18.81	19.10	18.01	18.86
3992	NYSE	VVI	Fri, Jun 19, 2020	19.98	20.29	19.00	19.26
3991	NYSE	VVI	Thu, Jun 18, 2020	19.73	20.46	19.57	19.82
3990	NYSE	VVI	Wed, Jun 17, 2020	21.19	21.25	19.66	20.03
3989	NYSE	VVI	Tue, Jun 16, 2020	22.26	22.36	20.92	21.23
3988	NYSE	VVI	Mon, Jun 15, 2020	19.58	21.07	19.30	20.61
3987	NYSE	VVI	Fri, Jun 12, 2020	21.75	22.26	20.42	21.02
3986	NYSE	VVI	Thu, Jun 11, 2020	21.62	22.50	19.75	19.83
3985	NYSE	VVI	Wed, Jun 10, 2020	24.09	24.56	22.12	24.02
3984	NYSE	VVI	Tue, Jun 9, 2020	28.33	28.33	24.00	24.08
3983	NYSE	VVI	Mon, Jun 8, 2020	25.95	29.19	25.19	28.85
3982	NYSE	VVI	Fri, Jun 5, 2020	26.45	28.13	23.48	23.59
3981	NYSE	VVI	Thu, Jun 4, 2020	21.70	24.58	21.55	24.25
3980	NYSE	VVI	Wed, Jun 3, 2020	19.61	22.30	19.33	21.93
3979	NYSE	VVI	Tue, Jun 2, 2020	19.54	19.91	18.72	19.13
3978	NYSE	VVI	Mon, Jun 1, 2020	18.37	19.67	18.18	19.32
3977	NYSE	VVI	Fri, May 29, 2020	18.00	18.80	17.61	18.34
3976	NYSE	VVI	Thu, May 28, 2020	20.80	20.80	18.20	18.49
3975	NYSE	VVI	Wed, May 27, 2020	20.73	22.94	20.15	20.44
3974	NYSE	VVI	Tue, May 26, 2020	16.67	20.02	16.67	19.29
3973	NYSE	VVI	Fri, May 22, 2020	16.70	16.70	15.03	16.05
3972	NYSE	VVI	Thu, May 21, 2020	16.39	17.33	16.33	16.55
3971	NYSE	VVI	Wed, May 20, 2020	16.96	17.32	15.93	16.38
3970	NYSE	VVI	Tue, May 19, 2020	16.76	17.61	15.95	16.55
3969	NYSE	VVI	Mon, May 18, 2020	15.75	17.66	15.59	16.99
3968	NYSE	VVI	Fri, May 15, 2020	16.56	17.17	14.22	14.65
3967	NYSE	VVI	Thu, May 14, 2020	15.38	17.04	14.18	16.64
3966	NYSE	VVI	Wed, May 13, 2020	16.20	16.58	15.45	15.90
3965	NYSE	VVI	Tue, May 12, 2020	18.81	18.84	16.42	16.45
3964	NYSE	VVI	Mon, May 11, 2020	20.74	20.74	18.34	18.66
3963	NYSE	VVI	Fri, May 8, 2020	20.37	21.57	20.01	21.07
3962	NYSE	VVI	Thu, May 7, 2020	19.43	20.27	19.39	19.80
3961	NYSE	VVI	Wed, May 6, 2020	20.11	20.19	19.05	19.10
3960	NYSE	VVI	Tue, May 5, 2020	21.76	21.99	20.05	20.10
3959	NYSE	VVI	Mon, May 4, 2020	21.62	21.62	20.38	21.02
3958	NYSE	VVI	Fri, May 1, 2020	23.08	23.61	21.86	22.06
3957	NYSE	VVI	Thu, Apr 30, 2020	25.26	25.41	23.23	23.97
3956	NYSE	VVI	Wed, Apr 29, 2020	24.46	26.07	24.36	25.73
3955	NYSE	VVI	Tue, Apr 28, 2020	22.21	23.74	22.21	23.38
3954	NYSE	VVI	Mon, Apr 27, 2020	21.16	21.92	20.76	21.38
3953	NYSE	VVI	Fri, Apr 24, 2020	20.99	21.95	20.18	20.58
3952	NYSE	VVI	Thu, Apr 23, 2020	20.03	21.40	19.93	20.95
3951	NYSE	VVI	Wed, Apr 22, 2020	21.60	21.60	19.12	19.69
3950	NYSE	VVI	Tue, Apr 21, 2020	19.79	21.07	19.52	20.97
3949	NYSE	VVI	Mon, Apr 20, 2020	20.89	21.43	20.23	20.58
3948	NYSE	VVI	Fri, Apr 17, 2020	21.61	23.32	21.23	21.52
3947	NYSE	VVI	Thu, Apr 16, 2020	21.67	22.28	20.00	20.58
3946	NYSE	VVI	Wed, Apr 15, 2020	22.05	22.29	20.77	21.78
3945	NYSE	VVI	Tue, Apr 14, 2020	25.13	25.94	23.23	23.28
3944	NYSE	VVI	Mon, Apr 13, 2020	25.54	25.60	23.24	24.28
3943	NYSE	VVI	Thu, Apr 9, 2020	25.69	27.18	24.70	25.67
3942	NYSE	VVI	Wed, Apr 8, 2020	22.23	25.15	21.49	24.65
3941	NYSE	VVI	Tue, Apr 7, 2020	21.00	22.94	20.95	21.49
3940	NYSE	VVI	Mon, Apr 6, 2020	17.80	20.67	17.80	20.14
3939	NYSE	VVI	Fri, Apr 3, 2020	18.83	19.20	16.60	17.22
3938	NYSE	VVI	Thu, Apr 2, 2020	18.79	19.55	18.66	19.06
3937	NYSE	VVI	Wed, Apr 1, 2020	20.08	20.21	18.68	19.03
3936	NYSE	VVI	Tue, Mar 31, 2020	20.20	21.59	19.57	21.23
3935	NYSE	VVI	Mon, Mar 30, 2020	19.93	21.68	19.54	20.60
3934	NYSE	VVI	Fri, Mar 27, 2020	18.93	20.41	17.91	19.78
3933	NYSE	VVI	Thu, Mar 26, 2020	20.00	21.49	18.48	19.77
3932	NYSE	VVI	Wed, Mar 25, 2020	16.90	20.80	16.06	20.15
3931	NYSE	VVI	Tue, Mar 24, 2020	14.00	16.86	14.00	16.76
3930	NYSE	VVI	Mon, Mar 23, 2020	12.00	13.81	11.25	13.50
3929	NYSE	VVI	Fri, Mar 20, 2020	12.89	13.96	11.74	11.90
3928	NYSE	VVI	Thu, Mar 19, 2020	13.35	13.58	12.25	12.81
3927	NYSE	VVI	Wed, Mar 18, 2020	19.07	19.07	11.54	13.35
3926	NYSE	VVI	Tue, Mar 17, 2020	22.87	22.87	19.22	20.06
3925	NYSE	VVI	Mon, Mar 16, 2020	26.24	28.30	22.27	22.70
3924	NYSE	VVI	Fri, Mar 13, 2020	32.33	32.34	28.11	29.80
3923	NYSE	VVI	Thu, Mar 12, 2020	31.92	32.04	29.79	30.69
3922	NYSE	VVI	Wed, Mar 11, 2020	36.60	36.81	33.51	34.40
3921	NYSE	VVI	Tue, Mar 10, 2020	39.44	39.82	36.51	37.51
3920	NYSE	VVI	Mon, Mar 9, 2020	40.37	40.58	38.27	38.49
3919	NYSE	VVI	Fri, Mar 6, 2020	41.68	44.97	40.26	42.93
3918	NYSE	VVI	Thu, Mar 5, 2020	43.04	43.28	42.00	42.68
3917	NYSE	VVI	Wed, Mar 4, 2020	44.44	44.99	42.95	44.00
3916	NYSE	VVI	Tue, Mar 3, 2020	48.44	48.44	41.95	43.59
3915	NYSE	VVI	Mon, Mar 2, 2020	50.46	50.46	47.82	48.23
3914	NYSE	VVI	Fri, Feb 28, 2020	50.69	51.78	49.02	50.20
3913	NYSE	VVI	Thu, Feb 27, 2020	53.06	53.40	51.18	52.21
3912	NYSE	VVI	Wed, Feb 26, 2020	56.40	56.89	53.47	53.58
3911	NYSE	VVI	Tue, Feb 25, 2020	59.78	60.07	55.59	56.23
3910	NYSE	VVI	Mon, Feb 24, 2020	60.45	60.75	59.31	59.59
3909	NYSE	VVI	Fri, Feb 21, 2020	63.91	63.91	61.93	62.17
3908	NYSE	VVI	Thu, Feb 20, 2020	63.38	64.28	63.24	63.87
3907	NYSE	VVI	Wed, Feb 19, 2020	64.00	64.00	63.58	63.73
3906	NYSE	VVI	Tue, Feb 18, 2020	64.59	64.59	63.30	63.82
3905	NYSE	VVI	Fri, Feb 14, 2020	64.88	65.00	64.43	64.43
3904	NYSE	VVI	Thu, Feb 13, 2020	62.74	64.76	62.57	64.65
3903	NYSE	VVI	Wed, Feb 12, 2020	62.90	62.90	61.85	62.30
3902	NYSE	VVI	Tue, Feb 11, 2020	63.42	63.75	62.25	62.40
3901	NYSE	VVI	Mon, Feb 10, 2020	63.90	64.12	61.85	63.11
3900	NYSE	VVI	Fri, Feb 7, 2020	68.98	69.32	64.17	64.28
3899	NYSE	VVI	Thu, Feb 6, 2020	67.10	67.15	66.41	66.65
3898	NYSE	VVI	Wed, Feb 5, 2020	65.77	66.97	65.29	66.97
3897	NYSE	VVI	Tue, Feb 4, 2020	65.68	65.79	64.92	65.20
3896	NYSE	VVI	Mon, Feb 3, 2020	65.41	65.85	64.81	64.85
3895	NYSE	VVI	Fri, Jan 31, 2020	66.13	66.25	64.79	65.00
3894	NYSE	VVI	Thu, Jan 30, 2020	65.96	66.55	65.93	66.41
3893	NYSE	VVI	Wed, Jan 29, 2020	67.15	67.23	66.46	66.59
3892	NYSE	VVI	Tue, Jan 28, 2020	67.58	67.69	66.96	67.16
3891	NYSE	VVI	Mon, Jan 27, 2020	67.33	68.15	67.17	67.24
3890	NYSE	VVI	Fri, Jan 24, 2020	69.15	69.15	67.85	68.18
3889	NYSE	VVI	Thu, Jan 23, 2020	69.51	69.51	68.52	68.98
3888	NYSE	VVI	Wed, Jan 22, 2020	69.15	69.72	68.87	69.60
3887	NYSE	VVI	Tue, Jan 21, 2020	69.64	70.16	68.79	68.97
3886	NYSE	VVI	Fri, Jan 17, 2020	69.23	70.23	68.76	70.04
3885	NYSE	VVI	Thu, Jan 16, 2020	69.08	69.38	68.55	68.78
3884	NYSE	VVI	Wed, Jan 15, 2020	67.94	68.73	67.56	68.57
3883	NYSE	VVI	Tue, Jan 14, 2020	67.18	68.20	66.77	68.03
3882	NYSE	VVI	Mon, Jan 13, 2020	66.34	67.63	66.22	67.61
3881	NYSE	VVI	Fri, Jan 10, 2020	65.82	66.39	64.96	66.35
3880	NYSE	VVI	Thu, Jan 9, 2020	66.63	67.01	65.58	65.82
3879	NYSE	VVI	Wed, Jan 8, 2020	66.87	67.39	66.45	66.45
3878	NYSE	VVI	Tue, Jan 7, 2020	66.78	67.38	66.20	66.89
3877	NYSE	VVI	Mon, Jan 6, 2020	66.92	67.37	66.32	67.16
3876	NYSE	VVI	Fri, Jan 3, 2020	66.52	67.61	66.52	67.48
3875	NYSE	VVI	Thu, Jan 2, 2020	67.56	67.89	66.52	67.24
3874	NYSE	VVI	Tue, Dec 31, 2019	67.62	68.15	67.37	67.50
3873	NYSE	VVI	Mon, Dec 30, 2019	68.11	68.23	67.49	67.83
3872	NYSE	VVI	Fri, Dec 27, 2019	68.53	68.82	68.14	68.16
3871	NYSE	VVI	Thu, Dec 26, 2019	69.04	69.04	68.45	68.70
3870	NYSE	VVI	Tue, Dec 24, 2019	68.45	69.03	67.94	69.03
3869	NYSE	VVI	Mon, Dec 23, 2019	67.76	68.49	67.02	68.34
3868	NYSE	VVI	Fri, Dec 20, 2019	67.74	67.92	66.87	67.61
3867	NYSE	VVI	Thu, Dec 19, 2019	68.12	68.12	67.27	67.54
3866	NYSE	VVI	Wed, Dec 18, 2019	68.00	68.00	67.15	67.87
3865	NYSE	VVI	Tue, Dec 17, 2019	67.35	67.84	66.81	67.77
3864	NYSE	VVI	Mon, Dec 16, 2019	67.01	67.65	66.64	67.31
3863	NYSE	VVI	Fri, Dec 13, 2019	67.32	67.52	65.58	66.73
3862	NYSE	VVI	Thu, Dec 12, 2019	66.54	68.23	66.42	67.53
3861	NYSE	VVI	Wed, Dec 11, 2019	65.32	66.79	65.32	66.69
3860	NYSE	VVI	Tue, Dec 10, 2019	65.50	65.88	64.62	65.14
3859	NYSE	VVI	Mon, Dec 9, 2019	66.03	66.36	65.36	65.60
3858	NYSE	VVI	Fri, Dec 6, 2019	65.76	66.67	65.42	66.20
3857	NYSE	VVI	Thu, Dec 5, 2019	63.18	65.34	62.86	65.20
3856	NYSE	VVI	Wed, Dec 4, 2019	62.43	63.24	62.04	62.39
3855	NYSE	VVI	Tue, Dec 3, 2019	62.00	62.51	61.63	62.29
3854	NYSE	VVI	Mon, Dec 2, 2019	63.01	63.25	61.96	62.48
3853	NYSE	VVI	Fri, Nov 29, 2019	63.38	63.66	62.49	62.90
3852	NYSE	VVI	Wed, Nov 27, 2019	63.98	64.42	63.46	63.73
3851	NYSE	VVI	Tue, Nov 26, 2019	63.53	64.45	63.21	63.97
3850	NYSE	VVI	Mon, Nov 25, 2019	62.37	63.78	61.89	63.63
3849	NYSE	VVI	Fri, Nov 22, 2019	61.98	62.37	61.38	62.34
3848	NYSE	VVI	Thu, Nov 21, 2019	61.84	62.42	61.29	61.62
3847	NYSE	VVI	Wed, Nov 20, 2019	62.01	62.49	61.39	61.87
3846	NYSE	VVI	Tue, Nov 19, 2019	62.03	62.65	61.74	62.30
3845	NYSE	VVI	Mon, Nov 18, 2019	62.06	62.55	61.45	61.75
3844	NYSE	VVI	Fri, Nov 15, 2019	63.14	63.19	61.98	62.24
3843	NYSE	VVI	Thu, Nov 14, 2019	62.08	62.93	62.00	62.71
3842	NYSE	VVI	Wed, Nov 13, 2019	62.00	62.54	62.00	62.24
3841	NYSE	VVI	Tue, Nov 12, 2019	62.09	62.67	61.98	62.03
3840	NYSE	VVI	Mon, Nov 11, 2019	62.00	62.36	61.81	62.16
3839	NYSE	VVI	Fri, Nov 8, 2019	62.35	62.64	62.00	62.34
3838	NYSE	VVI	Thu, Nov 7, 2019	62.77	62.77	62.04	62.40
3837	NYSE	VVI	Wed, Nov 6, 2019	63.00	63.00	62.00	62.43
3836	NYSE	VVI	Tue, Nov 5, 2019	61.57	63.51	61.40	63.04
3835	NYSE	VVI	Mon, Nov 4, 2019	62.07	62.07	60.74	61.29
3834	NYSE	VVI	Fri, Nov 1, 2019	61.35	61.78	60.32	61.53
3833	NYSE	VVI	Thu, Oct 31, 2019	61.49	61.57	60.52	61.02
3832	NYSE	VVI	Wed, Oct 30, 2019	60.65	61.56	60.60	61.37
3831	NYSE	VVI	Tue, Oct 29, 2019	61.62	62.09	60.65	60.90
3830	NYSE	VVI	Mon, Oct 28, 2019	62.05	62.62	61.55	61.78
3829	NYSE	VVI	Fri, Oct 25, 2019	63.40	64.90	60.38	61.81
3828	NYSE	VVI	Thu, Oct 24, 2019	67.69	67.96	67.23	67.41
3827	NYSE	VVI	Wed, Oct 23, 2019	68.25	68.25	67.10	67.48
3826	NYSE	VVI	Tue, Oct 22, 2019	68.47	69.32	68.18	68.38
3825	NYSE	VVI	Mon, Oct 21, 2019	68.31	68.82	68.18	68.53
3824	NYSE	VVI	Fri, Oct 18, 2019	67.71	68.56	67.41	67.84
3823	NYSE	VVI	Thu, Oct 17, 2019	67.20	68.53	67.20	68.06
3822	NYSE	VVI	Wed, Oct 16, 2019	66.11	67.31	65.72	67.20
3821	NYSE	VVI	Tue, Oct 15, 2019	66.33	66.44	65.57	66.09
3820	NYSE	VVI	Mon, Oct 14, 2019	66.29	66.48	65.52	66.40
3819	NYSE	VVI	Fri, Oct 11, 2019	65.81	67.35	65.55	66.46
3818	NYSE	VVI	Thu, Oct 10, 2019	64.87	65.47	64.77	64.97
3817	NYSE	VVI	Wed, Oct 9, 2019	65.05	65.37	64.61	64.76
3816	NYSE	VVI	Tue, Oct 8, 2019	64.96	65.35	64.16	64.92
3815	NYSE	VVI	Mon, Oct 7, 2019	65.47	65.99	64.72	65.59
3814	NYSE	VVI	Fri, Oct 4, 2019	64.72	65.90	64.09	65.80
3813	NYSE	VVI	Thu, Oct 3, 2019	66.38	66.38	64.45	64.64
3812	NYSE	VVI	Wed, Oct 2, 2019	66.43	66.67	65.60	66.51
3811	NYSE	VVI	Tue, Oct 1, 2019	67.57	68.18	66.71	66.73
3810	NYSE	VVI	Mon, Sep 30, 2019	66.63	67.93	66.52	67.15
3809	NYSE	VVI	Fri, Sep 27, 2019	67.04	67.15	66.20	66.42
3808	NYSE	VVI	Thu, Sep 26, 2019	67.74	67.74	66.65	66.95
3807	NYSE	VVI	Wed, Sep 25, 2019	66.49	67.87	66.29	67.70
3806	NYSE	VVI	Tue, Sep 24, 2019	66.02	67.07	65.96	66.41
3805	NYSE	VVI	Mon, Sep 23, 2019	66.56	66.67	66.04	66.13
3804	NYSE	VVI	Fri, Sep 20, 2019	66.97	67.27	66.24	67.02
3803	NYSE	VVI	Thu, Sep 19, 2019	66.78	67.86	66.68	66.90
3802	NYSE	VVI	Wed, Sep 18, 2019	67.43	67.60	65.85	66.92
3801	NYSE	VVI	Tue, Sep 17, 2019	66.67	67.67	66.25	67.56
3800	NYSE	VVI	Mon, Sep 16, 2019	66.17	67.38	66.17	66.93
3799	NYSE	VVI	Fri, Sep 13, 2019	67.24	68.21	66.18	66.48
3798	NYSE	VVI	Thu, Sep 12, 2019	65.97	67.12	65.80	66.84
3797	NYSE	VVI	Wed, Sep 11, 2019	64.81	66.45	64.24	66.12
3796	NYSE	VVI	Tue, Sep 10, 2019	64.76	65.30	63.47	64.64
3795	NYSE	VVI	Mon, Sep 9, 2019	64.39	65.00	63.78	64.68
3794	NYSE	VVI	Fri, Sep 6, 2019	65.27	65.27	64.03	64.04
3793	NYSE	VVI	Thu, Sep 5, 2019	64.58	65.60	63.94	65.27
3792	NYSE	VVI	Wed, Sep 4, 2019	63.65	64.15	63.40	63.90
3791	NYSE	VVI	Tue, Sep 3, 2019	63.64	64.51	63.02	63.44
3790	NYSE	VVI	Fri, Aug 30, 2019	64.82	65.06	64.05	64.63
3789	NYSE	VVI	Thu, Aug 29, 2019	65.21	65.59	64.43	64.54
3788	NYSE	VVI	Wed, Aug 28, 2019	64.72	65.55	64.67	64.67
3787	NYSE	VVI	Tue, Aug 27, 2019	65.28	65.50	64.57	64.93
3786	NYSE	VVI	Mon, Aug 26, 2019	64.88	65.04	64.42	64.94
3785	NYSE	VVI	Fri, Aug 23, 2019	66.02	66.10	64.13	64.27
3784	NYSE	VVI	Thu, Aug 22, 2019	67.19	67.43	65.75	66.25
3783	NYSE	VVI	Wed, Aug 21, 2019	66.67	67.29	65.60	66.92
3782	NYSE	VVI	Tue, Aug 20, 2019	65.88	66.29	65.45	66.18
3781	NYSE	VVI	Mon, Aug 19, 2019	66.26	66.31	65.77	65.86
3780	NYSE	VVI	Fri, Aug 16, 2019	65.53	66.01	65.51	65.69
3779	NYSE	VVI	Thu, Aug 15, 2019	65.94	65.94	65.05	65.23
3778	NYSE	VVI	Wed, Aug 14, 2019	66.42	66.83	65.25	65.64
3777	NYSE	VVI	Tue, Aug 13, 2019	66.85	67.94	66.83	67.13
3776	NYSE	VVI	Mon, Aug 12, 2019	67.46	67.90	66.77	67.01
3775	NYSE	VVI	Fri, Aug 9, 2019	68.10	68.25	67.09	67.66
3774	NYSE	VVI	Thu, Aug 8, 2019	67.71	68.58	67.47	68.13
3773	NYSE	VVI	Wed, Aug 7, 2019	66.23	67.58	66.07	67.25
3772	NYSE	VVI	Tue, Aug 6, 2019	66.71	67.22	66.04	66.78
3771	NYSE	VVI	Mon, Aug 5, 2019	67.49	67.84	65.47	66.43
3770	NYSE	VVI	Fri, Aug 2, 2019	68.62	68.71	67.56	68.34
3769	NYSE	VVI	Thu, Aug 1, 2019	69.13	70.15	68.56	69.02
3768	NYSE	VVI	Wed, Jul 31, 2019	70.35	71.48	69.07	69.14
3767	NYSE	VVI	Tue, Jul 30, 2019	69.67	70.41	69.35	70.16
3766	NYSE	VVI	Mon, Jul 29, 2019	70.70	70.70	69.46	69.94
3765	NYSE	VVI	Fri, Jul 26, 2019	71.07	71.60	68.04	70.79
3764	NYSE	VVI	Thu, Jul 25, 2019	71.75	72.27	70.85	71.00
3763	NYSE	VVI	Wed, Jul 24, 2019	70.78	71.84	70.70	71.62
3762	NYSE	VVI	Tue, Jul 23, 2019	70.25	70.89	69.98	70.89
3761	NYSE	VVI	Mon, Jul 22, 2019	70.40	70.54	69.93	69.96
3760	NYSE	VVI	Fri, Jul 19, 2019	70.33	71.11	70.25	70.34
3759	NYSE	VVI	Thu, Jul 18, 2019	69.56	70.19	69.39	70.16
3758	NYSE	VVI	Wed, Jul 17, 2019	69.93	70.27	69.76	69.79
3757	NYSE	VVI	Tue, Jul 16, 2019	69.70	70.46	69.47	69.95
3756	NYSE	VVI	Mon, Jul 15, 2019	69.36	69.65	68.96	69.61
3755	NYSE	VVI	Fri, Jul 12, 2019	68.91	69.67	68.91	69.30
3754	NYSE	VVI	Thu, Jul 11, 2019	68.98	69.22	68.28	69.04
3753	NYSE	VVI	Wed, Jul 10, 2019	68.87	69.19	68.50	68.81
3752	NYSE	VVI	Tue, Jul 9, 2019	68.18	68.53	67.96	68.48
3751	NYSE	VVI	Mon, Jul 8, 2019	68.49	68.57	67.91	68.16
3750	NYSE	VVI	Fri, Jul 5, 2019	66.85	68.53	66.52	68.40
3749	NYSE	VVI	Wed, Jul 3, 2019	66.88	67.12	66.55	66.98
3748	NYSE	VVI	Tue, Jul 2, 2019	66.81	67.29	66.39	66.83
3747	NYSE	VVI	Mon, Jul 1, 2019	66.90	66.90	65.90	66.71
3746	NYSE	VVI	Fri, Jun 28, 2019	65.79	66.55	65.63	66.24
3745	NYSE	VVI	Thu, Jun 27, 2019	65.19	65.87	64.98	65.87
3744	NYSE	VVI	Wed, Jun 26, 2019	65.88	65.98	64.95	65.10
3743	NYSE	VVI	Tue, Jun 25, 2019	66.25	66.53	65.59	65.81
3742	NYSE	VVI	Mon, Jun 24, 2019	66.24	66.84	65.32	66.14
3741	NYSE	VVI	Fri, Jun 21, 2019	66.72	67.32	65.94	66.26
3740	NYSE	VVI	Thu, Jun 20, 2019	67.45	67.45	66.95	67.11
3739	NYSE	VVI	Wed, Jun 19, 2019	66.69	67.08	66.39	66.95
3738	NYSE	VVI	Tue, Jun 18, 2019	66.41	67.09	66.41	66.60
3737	NYSE	VVI	Mon, Jun 17, 2019	65.91	66.20	65.46	66.10
3736	NYSE	VVI	Fri, Jun 14, 2019	65.23	66.00	64.92	65.62
3735	NYSE	VVI	Thu, Jun 13, 2019	65.15	65.61	64.56	65.17
3734	NYSE	VVI	Wed, Jun 12, 2019	64.37	65.26	64.37	64.92
3733	NYSE	VVI	Tue, Jun 11, 2019	64.98	65.00	63.75	64.38
3732	NYSE	VVI	Mon, Jun 10, 2019	64.46	65.05	64.34	64.48
3731	NYSE	VVI	Fri, Jun 7, 2019	64.67	65.16	63.87	64.24
3730	NYSE	VVI	Thu, Jun 6, 2019	64.05	64.48	63.80	64.25
3729	NYSE	VVI	Wed, Jun 5, 2019	63.94	64.46	63.29	64.07
3728	NYSE	VVI	Tue, Jun 4, 2019	63.36	63.96	62.77	63.62
3727	NYSE	VVI	Mon, Jun 3, 2019	62.94	63.40	62.12	62.89
3726	NYSE	VVI	Fri, May 31, 2019	62.40	62.87	61.97	62.84
3725	NYSE	VVI	Thu, May 30, 2019	62.85	63.18	62.48	62.94
3724	NYSE	VVI	Wed, May 29, 2019	62.36	62.99	62.07	62.69
3723	NYSE	VVI	Tue, May 28, 2019	61.43	62.81	61.43	62.62
3722	NYSE	VVI	Fri, May 24, 2019	61.75	61.91	61.24	61.38
3721	NYSE	VVI	Thu, May 23, 2019	61.77	61.86	61.14	61.44
3720	NYSE	VVI	Wed, May 22, 2019	62.20	62.68	61.88	62.25
3719	NYSE	VVI	Tue, May 21, 2019	62.32	62.90	61.88	62.53
3718	NYSE	VVI	Mon, May 20, 2019	61.02	62.32	60.70	62.01
3717	NYSE	VVI	Fri, May 17, 2019	61.99	62.53	61.30	61.40
3716	NYSE	VVI	Thu, May 16, 2019	62.32	62.87	62.26	62.39
3715	NYSE	VVI	Wed, May 15, 2019	61.12	62.27	61.12	62.11
3714	NYSE	VVI	Tue, May 14, 2019	60.61	61.71	60.61	61.40
3713	NYSE	VVI	Mon, May 13, 2019	60.94	61.17	60.27	60.69
3712	NYSE	VVI	Fri, May 10, 2019	61.81	62.28	61.26	62.00
3711	NYSE	VVI	Thu, May 9, 2019	61.28	62.18	60.76	61.93
3710	NYSE	VVI	Wed, May 8, 2019	62.31	62.42	61.31	61.56
3709	NYSE	VVI	Tue, May 7, 2019	62.33	62.91	61.82	62.21
3708	NYSE	VVI	Mon, May 6, 2019	61.63	62.92	61.63	62.75
3707	NYSE	VVI	Fri, May 3, 2019	61.87	62.77	61.87	62.45
3706	NYSE	VVI	Thu, May 2, 2019	61.12	61.65	60.96	61.46
3705	NYSE	VVI	Wed, May 1, 2019	61.56	61.77	61.11	61.29
3704	NYSE	VVI	Tue, Apr 30, 2019	61.23	61.53	60.80	61.31
3703	NYSE	VVI	Mon, Apr 29, 2019	61.05	61.21	60.71	61.02
3702	NYSE	VVI	Fri, Apr 26, 2019	61.58	61.58	59.91	60.77
3701	NYSE	VVI	Thu, Apr 25, 2019	59.38	59.90	58.35	59.50
3700	NYSE	VVI	Wed, Apr 24, 2019	58.93	59.78	58.93	59.47
3699	NYSE	VVI	Tue, Apr 23, 2019	57.75	59.10	57.65	58.99
3698	NYSE	VVI	Mon, Apr 22, 2019	58.30	58.62	57.54	57.73
3697	NYSE	VVI	Thu, Apr 18, 2019	58.02	58.76	57.60	58.52
3696	NYSE	VVI	Wed, Apr 17, 2019	57.97	58.30	57.33	58.25
3695	NYSE	VVI	Tue, Apr 16, 2019	57.34	57.81	57.15	57.68
3694	NYSE	VVI	Mon, Apr 15, 2019	56.93	57.72	56.57	57.10
3693	NYSE	VVI	Fri, Apr 12, 2019	57.17	57.27	56.57	56.86
3692	NYSE	VVI	Thu, Apr 11, 2019	56.64	57.07	56.56	56.88
3691	NYSE	VVI	Wed, Apr 10, 2019	55.70	56.92	55.70	56.72
3690	NYSE	VVI	Tue, Apr 9, 2019	56.76	57.03	55.66	55.69
3689	NYSE	VVI	Mon, Apr 8, 2019	57.12	57.36	56.62	57.01
3688	NYSE	VVI	Fri, Apr 5, 2019	56.71	57.38	56.69	57.36
3687	NYSE	VVI	Thu, Apr 4, 2019	56.68	56.96	56.28	56.50
3686	NYSE	VVI	Wed, Apr 3, 2019	56.76	57.24	56.43	56.65
3685	NYSE	VVI	Tue, Apr 2, 2019	56.71	56.96	56.24	56.52
3684	NYSE	VVI	Mon, Apr 1, 2019	56.54	57.08	56.26	56.82
3683	NYSE	VVI	Fri, Mar 29, 2019	55.54	56.50	55.24	56.29
3682	NYSE	VVI	Thu, Mar 28, 2019	54.34	55.82	54.27	55.48
3681	NYSE	VVI	Wed, Mar 27, 2019	54.05	54.35	53.60	54.09
3680	NYSE	VVI	Tue, Mar 26, 2019	53.66	54.28	53.66	54.01
3679	NYSE	VVI	Mon, Mar 25, 2019	52.95	53.93	52.67	53.48
3678	NYSE	VVI	Fri, Mar 22, 2019	54.48	54.48	53.20	53.21
3677	NYSE	VVI	Thu, Mar 21, 2019	53.55	55.05	53.42	54.72
3676	NYSE	VVI	Wed, Mar 20, 2019	54.16	54.68	53.39	53.75
3675	NYSE	VVI	Tue, Mar 19, 2019	54.12	54.86	53.96	54.11
3674	NYSE	VVI	Mon, Mar 18, 2019	53.49	54.02	53.04	53.97
3673	NYSE	VVI	Fri, Mar 15, 2019	54.21	54.50	53.34	53.45
3672	NYSE	VVI	Thu, Mar 14, 2019	54.30	54.80	53.95	54.20
3671	NYSE	VVI	Wed, Mar 13, 2019	54.62	55.00	54.42	54.35
3670	NYSE	VVI	Tue, Mar 12, 2019	54.58	54.61	53.98	54.41
3669	NYSE	VVI	Mon, Mar 11, 2019	53.96	54.60	53.68	54.48
3668	NYSE	VVI	Fri, Mar 8, 2019	54.17	54.31	53.73	53.79
3667	NYSE	VVI	Thu, Mar 7, 2019	55.40	55.40	54.25	54.28
3666	NYSE	VVI	Wed, Mar 6, 2019	56.90	56.95	55.35	55.38
3665	NYSE	VVI	Tue, Mar 5, 2019	57.33	57.44	56.80	57.03
3664	NYSE	VVI	Mon, Mar 4, 2019	58.80	58.80	57.17	57.36
3663	NYSE	VVI	Fri, Mar 1, 2019	58.14	58.58	57.55	58.50
3662	NYSE	VVI	Thu, Feb 28, 2019	58.07	58.17	57.73	57.90
3661	NYSE	VVI	Wed, Feb 27, 2019	57.90	58.12	57.49	58.06
3660	NYSE	VVI	Tue, Feb 26, 2019	58.46	58.46	57.69	58.25
3659	NYSE	VVI	Mon, Feb 25, 2019	58.61	58.82	58.32	58.50
3658	NYSE	VVI	Fri, Feb 22, 2019	57.93	58.52	57.84	58.36
3657	NYSE	VVI	Thu, Feb 21, 2019	57.03	57.78	56.93	57.58
3656	NYSE	VVI	Wed, Feb 20, 2019	57.24	57.58	56.69	57.30
3655	NYSE	VVI	Tue, Feb 19, 2019	56.33	57.61	56.33	57.40
3654	NYSE	VVI	Fri, Feb 15, 2019	55.10	56.72	55.10	56.54
3653	NYSE	VVI	Thu, Feb 14, 2019	55.00	55.39	55.00	55.02
3652	NYSE	VVI	Wed, Feb 13, 2019	55.61	55.94	54.98	55.09
3651	NYSE	VVI	Tue, Feb 12, 2019	54.74	55.87	54.59	55.41
3650	NYSE	VVI	Mon, Feb 11, 2019	54.56	54.80	53.72	54.65
3649	NYSE	VVI	Fri, Feb 8, 2019	53.94	55.35	53.76	54.27
3648	NYSE	VVI	Thu, Feb 7, 2019	53.61	54.57	53.11	54.20
3647	NYSE	VVI	Wed, Feb 6, 2019	54.34	54.60	53.71	53.99
3646	NYSE	VVI	Tue, Feb 5, 2019	53.97	54.65	53.60	54.40
3645	NYSE	VVI	Mon, Feb 4, 2019	53.40	54.28	53.40	54.13
3644	NYSE	VVI	Fri, Feb 1, 2019	52.61	53.49	52.37	53.38
3643	NYSE	VVI	Thu, Jan 31, 2019	52.41	53.23	52.09	52.70
3642	NYSE	VVI	Wed, Jan 30, 2019	51.69	52.57	51.13	52.51
3641	NYSE	VVI	Tue, Jan 29, 2019	51.85	52.19	51.27	51.28
3640	NYSE	VVI	Mon, Jan 28, 2019	52.23	52.42	51.56	51.77
3639	NYSE	VVI	Fri, Jan 25, 2019	52.97	53.90	52.53	52.64
3638	NYSE	VVI	Thu, Jan 24, 2019	52.24	53.41	52.24	52.65
3637	NYSE	VVI	Wed, Jan 23, 2019	52.33	52.60	51.77	52.28
3636	NYSE	VVI	Tue, Jan 22, 2019	52.39	52.95	51.62	52.22
3635	NYSE	VVI	Fri, Jan 18, 2019	52.70	53.26	52.45	52.81
3634	NYSE	VVI	Thu, Jan 17, 2019	52.51	53.50	52.43	52.64
3633	NYSE	VVI	Wed, Jan 16, 2019	51.78	52.87	51.78	52.82
3632	NYSE	VVI	Tue, Jan 15, 2019	51.21	52.07	51.21	51.94
3631	NYSE	VVI	Mon, Jan 14, 2019	51.28	52.00	50.79	51.75
3630	NYSE	VVI	Fri, Jan 11, 2019	52.02	52.23	50.84	51.84
3629	NYSE	VVI	Thu, Jan 10, 2019	52.00	52.66	51.75	52.18
3628	NYSE	VVI	Wed, Jan 9, 2019	52.17	52.42	51.46	52.33
3627	NYSE	VVI	Tue, Jan 8, 2019	50.94	52.01	50.57	51.95
3626	NYSE	VVI	Mon, Jan 7, 2019	49.74	50.92	49.49	50.59
3625	NYSE	VVI	Fri, Jan 4, 2019	48.92	50.17	48.07	49.88
3624	NYSE	VVI	Thu, Jan 3, 2019	49.64	49.92	48.27	48.67
3623	NYSE	VVI	Wed, Jan 2, 2019	49.28	49.86	48.19	49.77
3622	NYSE	VVI	Mon, Dec 31, 2018	50.17	50.85	48.98	50.09
3621	NYSE	VVI	Fri, Dec 28, 2018	49.70	50.20	48.68	49.93
3620	NYSE	VVI	Thu, Dec 27, 2018	48.83	49.79	47.53	49.59
3619	NYSE	VVI	Wed, Dec 26, 2018	47.57	49.61	47.03	49.54
3618	NYSE	VVI	Mon, Dec 24, 2018	47.57	47.87	46.84	47.43
3617	NYSE	VVI	Fri, Dec 21, 2018	47.80	48.16	46.93	47.54
3616	NYSE	VVI	Thu, Dec 20, 2018	47.76	48.18	46.94	47.85
3615	NYSE	VVI	Wed, Dec 19, 2018	47.79	49.09	47.33	47.92
3614	NYSE	VVI	Tue, Dec 18, 2018	47.03	47.99	46.64	47.94
3613	NYSE	VVI	Mon, Dec 17, 2018	46.92	48.08	46.21	46.62
3612	NYSE	VVI	Fri, Dec 14, 2018	46.97	47.62	46.91	47.21
3611	NYSE	VVI	Thu, Dec 13, 2018	48.19	48.28	47.40	47.64
3610	NYSE	VVI	Wed, Dec 12, 2018	48.67	49.05	47.96	47.97
3609	NYSE	VVI	Tue, Dec 11, 2018	49.05	49.05	47.79	48.05
3608	NYSE	VVI	Mon, Dec 10, 2018	48.65	49.41	48.03	48.43
3607	NYSE	VVI	Fri, Dec 7, 2018	47.68	48.92	47.56	48.63
3606	NYSE	VVI	Thu, Dec 6, 2018	46.86	47.66	46.17	47.64
3605	NYSE	VVI	Tue, Dec 4, 2018	50.90	50.90	47.39	47.52
3604	NYSE	VVI	Mon, Dec 3, 2018	50.88	51.48	50.34	51.06
3603	NYSE	VVI	Fri, Nov 30, 2018	50.39	50.96	50.06	50.35
3602	NYSE	VVI	Thu, Nov 29, 2018	50.73	51.34	49.70	50.51
3601	NYSE	VVI	Wed, Nov 28, 2018	48.91	51.58	48.47	50.90
3600	NYSE	VVI	Tue, Nov 27, 2018	49.58	49.81	48.71	48.78
3599	NYSE	VVI	Mon, Nov 26, 2018	50.68	51.45	49.35	49.82
3598	NYSE	VVI	Fri, Nov 23, 2018	49.63	51.03	49.63	50.20
3597	NYSE	VVI	Wed, Nov 21, 2018	49.90	50.71	49.77	49.91
3596	NYSE	VVI	Tue, Nov 20, 2018	50.50	51.51	49.50	49.68
3595	NYSE	VVI	Mon, Nov 19, 2018	51.50	51.99	50.80	51.12
3594	NYSE	VVI	Fri, Nov 16, 2018	51.23	52.48	51.21	51.62
3593	NYSE	VVI	Thu, Nov 15, 2018	50.58	51.77	50.58	51.27
3592	NYSE	VVI	Wed, Nov 14, 2018	51.12	51.87	50.79	50.96
3591	NYSE	VVI	Tue, Nov 13, 2018	50.62	51.56	50.50	50.69
3590	NYSE	VVI	Mon, Nov 12, 2018	50.37	51.25	49.87	50.50
3589	NYSE	VVI	Fri, Nov 9, 2018	50.68	51.94	49.99	50.46
3588	NYSE	VVI	Thu, Nov 8, 2018	49.90	51.20	49.90	51.01
3587	NYSE	VVI	Wed, Nov 7, 2018	50.10	50.57	49.07	50.26
3586	NYSE	VVI	Tue, Nov 6, 2018	48.64	50.06	48.56	49.91
3585	NYSE	VVI	Mon, Nov 5, 2018	48.83	49.41	48.24	48.78
3584	NYSE	VVI	Fri, Nov 2, 2018	49.67	50.16	48.68	48.83
3583	NYSE	VVI	Thu, Nov 1, 2018	48.00	50.31	48.00	49.60
3582	NYSE	VVI	Wed, Oct 31, 2018	48.52	49.00	47.86	47.89
3581	NYSE	VVI	Tue, Oct 30, 2018	46.62	48.30	46.62	48.06
3580	NYSE	VVI	Mon, Oct 29, 2018	48.01	48.87	46.58	46.89
3579	NYSE	VVI	Fri, Oct 26, 2018	47.00	50.11	47.00	47.53
3578	NYSE	VVI	Thu, Oct 25, 2018	51.48	52.64	51.48	52.46
3577	NYSE	VVI	Wed, Oct 24, 2018	52.84	52.91	51.23	51.23
3576	NYSE	VVI	Tue, Oct 23, 2018	51.76	53.32	51.44	52.94
3575	NYSE	VVI	Mon, Oct 22, 2018	52.83	53.48	52.60	52.60
3574	NYSE	VVI	Fri, Oct 19, 2018	53.52	54.01	52.66	52.83
3573	NYSE	VVI	Thu, Oct 18, 2018	54.47	54.58	53.41	53.54
3572	NYSE	VVI	Wed, Oct 17, 2018	54.83	55.20	54.07	54.71
3571	NYSE	VVI	Tue, Oct 16, 2018	53.78	55.25	52.92	55.02
3570	NYSE	VVI	Mon, Oct 15, 2018	53.14	53.71	52.90	53.49
3569	NYSE	VVI	Fri, Oct 12, 2018	54.52	54.93	52.93	53.39
3568	NYSE	VVI	Thu, Oct 11, 2018	54.54	55.51	53.90	54.00
3567	NYSE	VVI	Wed, Oct 10, 2018	55.30	56.15	54.66	54.69
3566	NYSE	VVI	Tue, Oct 9, 2018	55.97	56.71	55.52	55.55
3565	NYSE	VVI	Mon, Oct 8, 2018	56.62	56.91	56.19	56.21
3564	NYSE	VVI	Fri, Oct 5, 2018	57.45	58.10	56.10	56.65
3563	NYSE	VVI	Thu, Oct 4, 2018	58.08	58.08	57.19	57.40
3562	NYSE	VVI	Wed, Oct 3, 2018	58.27	58.93	57.90	58.22
3561	NYSE	VVI	Tue, Oct 2, 2018	58.38	59.06	58.11	58.11
3560	NYSE	VVI	Mon, Oct 1, 2018	59.38	60.56	58.40	58.54
3559	NYSE	VVI	Fri, Sep 28, 2018	58.60	59.40	58.53	59.25
3558	NYSE	VVI	Thu, Sep 27, 2018	58.50	59.25	58.35	58.70
3557	NYSE	VVI	Wed, Sep 26, 2018	58.75	59.10	58.30	58.40
3556	NYSE	VVI	Tue, Sep 25, 2018	59.05	59.10	58.50	58.70
3555	NYSE	VVI	Mon, Sep 24, 2018	59.85	60.05	58.90	59.05
3554	NYSE	VVI	Fri, Sep 21, 2018	59.65	60.10	59.38	59.90
3553	NYSE	VVI	Thu, Sep 20, 2018	60.15	60.25	59.55	59.70
3552	NYSE	VVI	Wed, Sep 19, 2018	61.30	61.30	59.90	59.95
3551	NYSE	VVI	Tue, Sep 18, 2018	61.40	61.65	61.25	61.35
3550	NYSE	VVI	Mon, Sep 17, 2018	61.40	62.05	60.40	61.50
3549	NYSE	VVI	Fri, Sep 14, 2018	61.05	61.90	60.85	61.45
3548	NYSE	VVI	Thu, Sep 13, 2018	61.00	61.25	60.85	61.10
3547	NYSE	VVI	Wed, Sep 12, 2018	60.95	61.18	60.60	60.95
3546	NYSE	VVI	Tue, Sep 11, 2018	61.05	61.50	60.38	61.10
3545	NYSE	VVI	Mon, Sep 10, 2018	61.75	62.50	61.05	61.30
3544	NYSE	VVI	Fri, Sep 7, 2018	60.80	61.75	60.25	61.65
3543	NYSE	VVI	Thu, Sep 6, 2018	61.15	61.60	60.95	61.00
3542	NYSE	VVI	Wed, Sep 5, 2018	60.80	61.25	60.25	61.10
3541	NYSE	VVI	Tue, Sep 4, 2018	61.45	61.60	60.60	60.95
3540	NYSE	VVI	Fri, Aug 31, 2018	61.40	61.70	61.30	61.60
3539	NYSE	VVI	Thu, Aug 30, 2018	61.55	61.80	60.80	61.60
3538	NYSE	VVI	Wed, Aug 29, 2018	61.65	62.45	61.40	61.55
3537	NYSE	VVI	Tue, Aug 28, 2018	62.00	62.25	61.40	61.60
3536	NYSE	VVI	Mon, Aug 27, 2018	62.05	62.28	61.80	61.90
3535	NYSE	VVI	Fri, Aug 24, 2018	61.60	62.10	61.40	61.95
3534	NYSE	VVI	Thu, Aug 23, 2018	62.00	62.20	61.40	61.70
3533	NYSE	VVI	Wed, Aug 22, 2018	61.95	62.23	61.80	62.00
3532	NYSE	VVI	Tue, Aug 21, 2018	61.40	62.30	61.10	62.05
3531	NYSE	VVI	Mon, Aug 20, 2018	60.85	61.30	60.45	61.05
3530	NYSE	VVI	Fri, Aug 17, 2018	60.50	61.00	60.05	60.75
3529	NYSE	VVI	Thu, Aug 16, 2018	60.50	61.30	60.30	60.55
3528	NYSE	VVI	Wed, Aug 15, 2018	60.55	60.65	59.90	60.15
3527	NYSE	VVI	Tue, Aug 14, 2018	59.70	60.95	59.70	60.80
3526	NYSE	VVI	Mon, Aug 13, 2018	59.35	59.90	59.10	59.55
3525	NYSE	VVI	Fri, Aug 10, 2018	58.80	59.85	58.80	59.35
3524	NYSE	VVI	Thu, Aug 9, 2018	58.25	59.40	58.25	59.15
3523	NYSE	VVI	Wed, Aug 8, 2018	57.05	58.40	56.85	58.25
3522	NYSE	VVI	Tue, Aug 7, 2018	56.95	57.70	56.87	57.20
3521	NYSE	VVI	Mon, Aug 6, 2018	56.60	57.20	56.10	56.85
3520	NYSE	VVI	Fri, Aug 3, 2018	57.05	57.15	55.95	56.55
3519	NYSE	VVI	Thu, Aug 2, 2018	56.50	57.35	56.40	57.05
3518	NYSE	VVI	Wed, Aug 1, 2018	57.30	57.55	56.35	56.80
3517	NYSE	VVI	Tue, Jul 31, 2018	57.45	57.60	56.70	57.40
3516	NYSE	VVI	Mon, Jul 30, 2018	57.45	57.90	57.00	57.15
3515	NYSE	VVI	Fri, Jul 27, 2018	59.00	59.70	55.95	57.45
3514	NYSE	VVI	Thu, Jul 26, 2018	55.90	57.05	55.75	56.45
3513	NYSE	VVI	Wed, Jul 25, 2018	56.15	56.35	55.50	55.85
3512	NYSE	VVI	Tue, Jul 24, 2018	57.00	57.00	55.93	56.20
3511	NYSE	VVI	Mon, Jul 23, 2018	56.85	57.10	56.35	56.80
3510	NYSE	VVI	Fri, Jul 20, 2018	57.05	57.15	55.95	56.95
3509	NYSE	VVI	Thu, Jul 19, 2018	56.45	57.40	56.45	57.05
3508	NYSE	VVI	Wed, Jul 18, 2018	56.45	56.65	56.20	56.60
3507	NYSE	VVI	Tue, Jul 17, 2018	56.40	57.10	56.20	56.50
3506	NYSE	VVI	Mon, Jul 16, 2018	57.30	57.30	56.40	56.60
3505	NYSE	VVI	Fri, Jul 13, 2018	56.80	57.20	56.65	57.05
3504	NYSE	VVI	Thu, Jul 12, 2018	56.90	57.20	56.30	56.95
3503	NYSE	VVI	Wed, Jul 11, 2018	56.65	57.15	56.40	56.40
3502	NYSE	VVI	Tue, Jul 10, 2018	57.70	58.20	56.70	57.05
3501	NYSE	VVI	Mon, Jul 9, 2018	57.25	57.75	56.85	57.60
3500	NYSE	VVI	Fri, Jul 6, 2018	56.75	57.25	56.75	57.10
3499	NYSE	VVI	Thu, Jul 5, 2018	56.10	56.85	55.70	56.80
3498	NYSE	VVI	Tue, Jul 3, 2018	55.55	56.40	54.70	55.95
3497	NYSE	VVI	Mon, Jul 2, 2018	54.00	55.70	53.51	55.60
3496	NYSE	VVI	Fri, Jun 29, 2018	55.00	55.85	54.20	54.25
3495	NYSE	VVI	Thu, Jun 28, 2018	54.85	55.15	54.55	54.70
3494	NYSE	VVI	Wed, Jun 27, 2018	55.80	56.75	54.90	54.95
3493	NYSE	VVI	Tue, Jun 26, 2018	55.00	56.05	55.00	55.70
3492	NYSE	VVI	Mon, Jun 25, 2018	56.60	57.45	54.90	55.05
3491	NYSE	VVI	Fri, Jun 22, 2018	57.15	57.15	56.20	56.60
3490	NYSE	VVI	Thu, Jun 21, 2018	57.45	57.55	56.77	56.85
3489	NYSE	VVI	Wed, Jun 20, 2018	57.15	57.65	56.80	57.25
3488	NYSE	VVI	Tue, Jun 19, 2018	56.00	57.40	55.50	57.20
3487	NYSE	VVI	Mon, Jun 18, 2018	55.30	56.55	54.25	56.20
3486	NYSE	VVI	Fri, Jun 15, 2018	54.95	55.80	54.40	55.80
3485	NYSE	VVI	Thu, Jun 14, 2018	55.20	55.35	54.75	55.00
3484	NYSE	VVI	Wed, Jun 13, 2018	55.50	55.55	54.75	55.15
3483	NYSE	VVI	Tue, Jun 12, 2018	54.90	55.20	54.40	55.15
3482	NYSE	VVI	Mon, Jun 11, 2018	54.75	55.05	54.50	54.90
3481	NYSE	VVI	Fri, Jun 8, 2018	55.05	55.40	54.70	54.75
3480	NYSE	VVI	Thu, Jun 7, 2018	55.15	55.35	54.70	54.95
3479	NYSE	VVI	Wed, Jun 6, 2018	54.70	55.35	54.45	55.20
3478	NYSE	VVI	Tue, Jun 5, 2018	54.50	54.85	53.75	54.75
3477	NYSE	VVI	Mon, Jun 4, 2018	53.60	54.70	53.50	54.55
3476	NYSE	VVI	Fri, Jun 1, 2018	53.05	53.45	52.35	53.45
3475	NYSE	VVI	Thu, May 31, 2018	53.20	53.40	52.85	52.90
3474	NYSE	VVI	Wed, May 30, 2018	51.95	53.35	51.95	53.25
3473	NYSE	VVI	Tue, May 29, 2018	51.00	51.95	51.00	51.80
3472	NYSE	VVI	Fri, May 25, 2018	51.15	51.55	51.05	51.40
3471	NYSE	VVI	Thu, May 24, 2018	51.70	51.90	51.15	51.45
3470	NYSE	VVI	Wed, May 23, 2018	51.75	52.10	51.75	51.90
3469	NYSE	VVI	Tue, May 22, 2018	51.90	52.43	51.90	52.00
3468	NYSE	VVI	Mon, May 21, 2018	51.15	51.95	51.15	51.85
3467	NYSE	VVI	Fri, May 18, 2018	50.90	51.40	50.85	51.05
3466	NYSE	VVI	Thu, May 17, 2018	50.70	50.85	50.40	50.60
3465	NYSE	VVI	Wed, May 16, 2018	50.45	51.15	50.45	50.80
3464	NYSE	VVI	Tue, May 15, 2018	49.65	50.65	49.60	50.35
3463	NYSE	VVI	Mon, May 14, 2018	50.10	50.15	49.85	49.90
3462	NYSE	VVI	Fri, May 11, 2018	50.45	50.60	50.00	50.15
3461	NYSE	VVI	Thu, May 10, 2018	50.85	51.10	50.35	50.45
3460	NYSE	VVI	Wed, May 9, 2018	50.90	51.00	50.50	50.65
3459	NYSE	VVI	Tue, May 8, 2018	50.75	51.40	50.75	50.75
3458	NYSE	VVI	Mon, May 7, 2018	50.80	51.30	50.65	50.85
3457	NYSE	VVI	Fri, May 4, 2018	50.20	51.15	50.00	50.95
3456	NYSE	VVI	Thu, May 3, 2018	50.60	50.85	50.20	50.35
3455	NYSE	VVI	Wed, May 2, 2018	50.30	50.80	50.30	50.45
3454	NYSE	VVI	Tue, May 1, 2018	50.45	50.70	49.20	50.35
3453	NYSE	VVI	Mon, Apr 30, 2018	51.35	51.95	50.75	50.75
3452	NYSE	VVI	Fri, Apr 27, 2018	52.65	53.20	51.23	51.45
3451	NYSE	VVI	Thu, Apr 26, 2018	54.00	54.50	53.65	54.10
3450	NYSE	VVI	Wed, Apr 25, 2018	53.90	54.00	53.45	53.85
3449	NYSE	VVI	Tue, Apr 24, 2018	54.55	54.55	53.65	53.90
3448	NYSE	VVI	Mon, Apr 23, 2018	54.95	54.95	53.90	54.25
3447	NYSE	VVI	Fri, Apr 20, 2018	54.85	55.35	54.55	54.90
3446	NYSE	VVI	Thu, Apr 19, 2018	55.15	55.68	54.65	55.05
3445	NYSE	VVI	Wed, Apr 18, 2018	54.80	55.60	54.80	55.30
3444	NYSE	VVI	Tue, Apr 17, 2018	54.55	54.90	54.25	54.75
3443	NYSE	VVI	Mon, Apr 16, 2018	53.50	54.40	53.45	54.15
3442	NYSE	VVI	Fri, Apr 13, 2018	53.55	53.60	52.80	53.15
3441	NYSE	VVI	Thu, Apr 12, 2018	53.90	54.00	53.18	53.30
3440	NYSE	VVI	Wed, Apr 11, 2018	53.20	53.80	53.20	53.75
3439	NYSE	VVI	Tue, Apr 10, 2018	53.45	53.85	53.35	53.65
3438	NYSE	VVI	Mon, Apr 9, 2018	52.85	53.40	52.55	53.05
3437	NYSE	VVI	Fri, Apr 6, 2018	52.75	53.25	52.05	52.45
3436	NYSE	VVI	Thu, Apr 5, 2018	53.10	53.15	52.68	52.95
3435	NYSE	VVI	Wed, Apr 4, 2018	52.45	52.95	52.25	52.90
3434	NYSE	VVI	Tue, Apr 3, 2018	52.35	53.00	52.05	53.00
3433	NYSE	VVI	Mon, Apr 2, 2018	52.30	52.65	51.55	52.15
3432	NYSE	VVI	Thu, Mar 29, 2018	52.35	53.00	52.35	52.45
3431	NYSE	VVI	Wed, Mar 28, 2018	52.75	53.20	52.05	52.25
3430	NYSE	VVI	Tue, Mar 27, 2018	53.40	53.90	52.50	52.85
3429	NYSE	VVI	Mon, Mar 26, 2018	52.75	53.35	51.90	53.35
3428	NYSE	VVI	Fri, Mar 23, 2018	53.85	54.00	52.30	52.30
3427	NYSE	VVI	Thu, Mar 22, 2018	54.00	54.80	53.85	54.00
3426	NYSE	VVI	Wed, Mar 21, 2018	53.75	54.55	53.65	54.25
3425	NYSE	VVI	Tue, Mar 20, 2018	54.10	54.25	53.65	53.75
3424	NYSE	VVI	Mon, Mar 19, 2018	55.00	55.00	53.80	54.05
3423	NYSE	VVI	Fri, Mar 16, 2018	54.70	55.40	54.45	55.05
3422	NYSE	VVI	Thu, Mar 15, 2018	54.60	54.75	53.90	54.70
3421	NYSE	VVI	Wed, Mar 14, 2018	55.00	55.00	54.20	54.60
3420	NYSE	VVI	Tue, Mar 13, 2018	54.80	55.05	54.23	54.75
3419	NYSE	VVI	Mon, Mar 12, 2018	55.25	55.25	54.25	54.60
3418	NYSE	VVI	Fri, Mar 9, 2018	54.85	55.65	54.50	55.35
3417	NYSE	VVI	Thu, Mar 8, 2018	54.40	54.73	53.65	54.55
3416	NYSE	VVI	Wed, Mar 7, 2018	53.45	54.35	53.20	54.25
3415	NYSE	VVI	Tue, Mar 6, 2018	53.00	53.75	52.55	53.70
3414	NYSE	VVI	Mon, Mar 5, 2018	52.05	53.20	51.70	52.90
3413	NYSE	VVI	Fri, Mar 2, 2018	51.20	52.48	51.10	52.35
3412	NYSE	VVI	Thu, Mar 1, 2018	51.90	52.35	51.40	51.60
3411	NYSE	VVI	Wed, Feb 28, 2018	52.30	53.05	51.95	52.05
3410	NYSE	VVI	Tue, Feb 27, 2018	53.40	53.50	52.08	52.15
3409	NYSE	VVI	Mon, Feb 26, 2018	53.05	53.55	52.75	53.40
3408	NYSE	VVI	Fri, Feb 23, 2018	53.60	53.70	52.85	53.00
3407	NYSE	VVI	Thu, Feb 22, 2018	52.95	53.45	52.83	53.35
3406	NYSE	VVI	Wed, Feb 21, 2018	52.20	53.05	52.20	53.00
3405	NYSE	VVI	Tue, Feb 20, 2018	52.50	52.80	51.80	52.10
3404	NYSE	VVI	Fri, Feb 16, 2018	51.85	52.90	51.85	52.85
3403	NYSE	VVI	Thu, Feb 15, 2018	51.90	52.35	51.50	52.05
3402	NYSE	VVI	Wed, Feb 14, 2018	51.05	51.70	50.95	51.70
3401	NYSE	VVI	Tue, Feb 13, 2018	51.45	51.95	51.10	51.35
3400	NYSE	VVI	Mon, Feb 12, 2018	53.00	53.00	51.55	51.90
3399	NYSE	VVI	Fri, Feb 9, 2018	54.65	55.50	52.60	53.00
3398	NYSE	VVI	Thu, Feb 8, 2018	54.90	54.90	53.55	53.95
3397	NYSE	VVI	Wed, Feb 7, 2018	54.30	54.75	53.95	54.60
3396	NYSE	VVI	Tue, Feb 6, 2018	53.35	54.70	53.15	54.25
3395	NYSE	VVI	Mon, Feb 5, 2018	55.25	55.65	53.70	54.25
3394	NYSE	VVI	Fri, Feb 2, 2018	56.45	56.50	55.85	55.85
3393	NYSE	VVI	Thu, Feb 1, 2018	56.45	57.15	56.25	56.70
3392	NYSE	VVI	Wed, Jan 31, 2018	56.75	57.10	56.15	56.80
3391	NYSE	VVI	Tue, Jan 30, 2018	57.00	57.55	56.80	56.80
3390	NYSE	VVI	Mon, Jan 29, 2018	57.35	57.90	57.05	57.25
3389	NYSE	VVI	Fri, Jan 26, 2018	57.65	57.80	56.70	57.65
3388	NYSE	VVI	Thu, Jan 25, 2018	57.00	57.45	56.25	57.45
3387	NYSE	VVI	Wed, Jan 24, 2018	57.00	57.00	56.55	56.65
3386	NYSE	VVI	Tue, Jan 23, 2018	56.95	56.95	56.45	56.75
3385	NYSE	VVI	Mon, Jan 22, 2018	58.70	58.70	56.75	56.95
3384	NYSE	VVI	Fri, Jan 19, 2018	58.10	58.85	57.65	58.80
3383	NYSE	VVI	Thu, Jan 18, 2018	57.75	58.40	57.70	58.20
3382	NYSE	VVI	Wed, Jan 17, 2018	56.35	58.30	56.10	57.85
3381	NYSE	VVI	Tue, Jan 16, 2018	56.25	57.20	56.25	56.35
3380	NYSE	VVI	Fri, Jan 12, 2018	55.55	56.65	55.35	56.00
3379	NYSE	VVI	Thu, Jan 11, 2018	54.65	55.55	54.58	55.50
3378	NYSE	VVI	Wed, Jan 10, 2018	54.65	54.85	54.20	54.50
3377	NYSE	VVI	Tue, Jan 9, 2018	55.90	55.90	54.50	54.70
3376	NYSE	VVI	Mon, Jan 8, 2018	56.95	56.95	55.60	55.75
3375	NYSE	VVI	Fri, Jan 5, 2018	56.90	57.25	56.45	57.15
3374	NYSE	VVI	Thu, Jan 4, 2018	56.70	57.10	56.45	56.80
3373	NYSE	VVI	Wed, Jan 3, 2018	56.05	56.75	56.00	56.50
3372	NYSE	VVI	Tue, Jan 2, 2018	55.50	56.70	55.40	56.30
3371	NYSE	VVI	Fri, Dec 29, 2017	55.65	56.10	55.40	55.40
3370	NYSE	VVI	Thu, Dec 28, 2017	56.25	56.25	55.45	55.55
3369	NYSE	VVI	Wed, Dec 27, 2017	56.40	56.50	56.00	56.30
3368	NYSE	VVI	Tue, Dec 26, 2017	57.05	57.05	56.30	56.45
3367	NYSE	VVI	Fri, Dec 22, 2017	57.30	57.30	56.80	57.15
3366	NYSE	VVI	Thu, Dec 21, 2017	57.20	57.88	56.75	57.10
3365	NYSE	VVI	Wed, Dec 20, 2017	57.35	57.35	56.90	57.00
3364	NYSE	VVI	Tue, Dec 19, 2017	56.55	57.65	56.55	57.15
3363	NYSE	VVI	Mon, Dec 18, 2017	57.55	57.95	56.60	56.95
3362	NYSE	VVI	Fri, Dec 15, 2017	56.45	57.60	56.45	57.15
3361	NYSE	VVI	Thu, Dec 14, 2017	56.55	56.95	56.05	56.25
3360	NYSE	VVI	Wed, Dec 13, 2017	56.15	57.15	56.15	56.55
3359	NYSE	VVI	Tue, Dec 12, 2017	56.55	56.55	55.80	56.25
3358	NYSE	VVI	Mon, Dec 11, 2017	56.35	56.85	56.15	56.50
3357	NYSE	VVI	Fri, Dec 8, 2017	56.80	56.88	56.15	56.35
3356	NYSE	VVI	Thu, Dec 7, 2017	56.60	56.88	56.35	56.65
3355	NYSE	VVI	Wed, Dec 6, 2017	57.70	57.80	56.55	56.65
3354	NYSE	VVI	Tue, Dec 5, 2017	58.20	58.40	57.25	57.55
3353	NYSE	VVI	Mon, Dec 4, 2017	57.75	58.20	57.50	57.95
3352	NYSE	VVI	Fri, Dec 1, 2017	57.75	57.75	55.75	57.60
3351	NYSE	VVI	Thu, Nov 30, 2017	57.55	58.05	57.05	57.60
3350	NYSE	VVI	Wed, Nov 29, 2017	57.40	58.00	57.05	57.65
3349	NYSE	VVI	Tue, Nov 28, 2017	56.85	57.15	56.60	57.10
3348	NYSE	VVI	Mon, Nov 27, 2017	56.70	57.08	56.15	56.60
3347	NYSE	VVI	Fri, Nov 24, 2017	56.75	57.10	56.20	57.05
3346	NYSE	VVI	Wed, Nov 22, 2017	57.40	57.48	56.60	56.75
3345	NYSE	VVI	Tue, Nov 21, 2017	56.00	57.50	55.80	57.45
3344	NYSE	VVI	Mon, Nov 20, 2017	55.75	55.90	55.33	55.90
3343	NYSE	VVI	Fri, Nov 17, 2017	55.65	56.20	55.00	55.70
3342	NYSE	VVI	Thu, Nov 16, 2017	55.65	56.25	55.50	55.95
3341	NYSE	VVI	Wed, Nov 15, 2017	55.90	55.90	55.40	55.50
3340	NYSE	VVI	Tue, Nov 14, 2017	55.60	56.20	55.60	55.95
3339	NYSE	VVI	Mon, Nov 13, 2017	55.80	56.30	55.50	55.75
3338	NYSE	VVI	Fri, Nov 10, 2017	55.60	56.90	55.50	56.20
3337	NYSE	VVI	Thu, Nov 9, 2017	54.70	55.80	54.50	55.40
3336	NYSE	VVI	Wed, Nov 8, 2017	54.65	55.15	54.30	55.00
3335	NYSE	VVI	Tue, Nov 7, 2017	55.65	55.75	54.15	54.85
3334	NYSE	VVI	Mon, Nov 6, 2017	55.20	56.00	55.20	55.55
3333	NYSE	VVI	Fri, Nov 3, 2017	56.65	57.05	55.00	55.55
3332	NYSE	VVI	Thu, Nov 2, 2017	57.10	57.50	56.45	56.65
3331	NYSE	VVI	Wed, Nov 1, 2017	58.35	58.35	56.70	57.00
3330	NYSE	VVI	Tue, Oct 31, 2017	57.50	58.20	57.45	58.05
3329	NYSE	VVI	Mon, Oct 30, 2017	59.55	59.73	56.55	57.40
3328	NYSE	VVI	Fri, Oct 27, 2017	55.40	60.45	53.65	59.60
3327	NYSE	VVI	Thu, Oct 26, 2017	61.35	61.75	60.55	60.90
3326	NYSE	VVI	Wed, Oct 25, 2017	61.30	61.45	60.75	61.10
3325	NYSE	VVI	Tue, Oct 24, 2017	60.20	61.40	60.20	61.30
3324	NYSE	VVI	Mon, Oct 23, 2017	60.70	60.80	59.65	60.10
3323	NYSE	VVI	Fri, Oct 20, 2017	60.75	61.15	60.00	60.80
3322	NYSE	VVI	Thu, Oct 19, 2017	60.40	61.15	59.70	60.40
3321	NYSE	VVI	Wed, Oct 18, 2017	60.85	60.85	60.25	60.50
3320	NYSE	VVI	Tue, Oct 17, 2017	61.10	61.60	60.45	60.65
3319	NYSE	VVI	Mon, Oct 16, 2017	61.25	61.50	60.70	61.15
3318	NYSE	VVI	Fri, Oct 13, 2017	61.60	61.60	61.20	61.25
3317	NYSE	VVI	Thu, Oct 12, 2017	61.25	61.85	61.10	61.25
3316	NYSE	VVI	Wed, Oct 11, 2017	61.35	61.85	61.05	61.30
3315	NYSE	VVI	Tue, Oct 10, 2017	60.35	61.25	60.35	61.10
3314	NYSE	VVI	Mon, Oct 9, 2017	60.50	60.75	60.00	60.30
3313	NYSE	VVI	Fri, Oct 6, 2017	60.10	60.85	60.10	60.50
3312	NYSE	VVI	Thu, Oct 5, 2017	60.50	60.85	59.30	60.40
3311	NYSE	VVI	Wed, Oct 4, 2017	61.15	61.15	60.40	60.60
3310	NYSE	VVI	Tue, Oct 3, 2017	60.95	61.40	60.90	61.10
3309	NYSE	VVI	Mon, Oct 2, 2017	60.95	61.10	60.65	61.05
3308	NYSE	VVI	Fri, Sep 29, 2017	61.15	61.65	60.90	60.90
3307	NYSE	VVI	Thu, Sep 28, 2017	61.10	61.60	60.70	61.35
3306	NYSE	VVI	Wed, Sep 27, 2017	59.95	61.25	59.65	61.10
3305	NYSE	VVI	Tue, Sep 26, 2017	58.60	59.95	58.45	59.65
3304	NYSE	VVI	Mon, Sep 25, 2017	58.15	58.50	57.70	58.45
3303	NYSE	VVI	Fri, Sep 22, 2017	56.95	58.40	56.95	58.20
3302	NYSE	VVI	Thu, Sep 21, 2017	57.00	57.36	56.75	56.80
3301	NYSE	VVI	Wed, Sep 20, 2017	57.30	57.75	56.95	57.10
3300	NYSE	VVI	Tue, Sep 19, 2017	56.75	57.38	56.75	57.20
3299	NYSE	VVI	Mon, Sep 18, 2017	56.05	56.90	56.03	56.75
3298	NYSE	VVI	Fri, Sep 15, 2017	55.60	56.20	55.25	56.05
3297	NYSE	VVI	Thu, Sep 14, 2017	55.45	55.50	54.70	55.45
3296	NYSE	VVI	Wed, Sep 13, 2017	54.73	55.93	54.73	55.70
3295	NYSE	VVI	Tue, Sep 12, 2017	54.90	55.10	54.33	55.10
3294	NYSE	VVI	Mon, Sep 11, 2017	55.30	55.45	54.95	55.05
3293	NYSE	VVI	Fri, Sep 8, 2017	54.90	55.35	54.38	54.95
3292	NYSE	VVI	Thu, Sep 7, 2017	54.95	55.40	53.85	54.95
3291	NYSE	VVI	Wed, Sep 6, 2017	54.75	55.10	54.65	54.75
3290	NYSE	VVI	Tue, Sep 5, 2017	54.75	55.20	54.55	54.75
3289	NYSE	VVI	Fri, Sep 1, 2017	55.00	56.00	54.55	55.00
3288	NYSE	VVI	Thu, Aug 31, 2017	53.55	55.00	53.55	54.95
3287	NYSE	VVI	Wed, Aug 30, 2017	53.20	53.50	53.10	53.50
3286	NYSE	VVI	Tue, Aug 29, 2017	52.90	53.55	52.70	53.25
3285	NYSE	VVI	Mon, Aug 28, 2017	53.30	53.50	53.15	53.30
3284	NYSE	VVI	Fri, Aug 25, 2017	53.65	53.70	52.95	53.15
3283	NYSE	VVI	Thu, Aug 24, 2017	53.70	54.00	53.40	53.50
3282	NYSE	VVI	Wed, Aug 23, 2017	53.40	54.10	53.40	53.80
3281	NYSE	VVI	Tue, Aug 22, 2017	53.80	53.80	53.30	53.50
3280	NYSE	VVI	Mon, Aug 21, 2017	52.60	53.55	52.40	53.50
3279	NYSE	VVI	Fri, Aug 18, 2017	52.35	53.15	52.35	52.50
3278	NYSE	VVI	Thu, Aug 17, 2017	53.55	53.55	52.70	52.75
3277	NYSE	VVI	Wed, Aug 16, 2017	53.80	53.90	53.20	53.60
3276	NYSE	VVI	Tue, Aug 15, 2017	53.90	53.90	52.91	53.30
3275	NYSE	VVI	Mon, Aug 14, 2017	53.20	54.15	52.95	53.85
3274	NYSE	VVI	Fri, Aug 11, 2017	50.00	53.15	50.00	52.80
3273	NYSE	VVI	Thu, Aug 10, 2017	52.50	52.85	51.95	52.05
3272	NYSE	VVI	Wed, Aug 9, 2017	53.15	53.70	52.65	52.95
3271	NYSE	VVI	Tue, Aug 8, 2017	53.80	53.80	52.85	53.20
3270	NYSE	VVI	Mon, Aug 7, 2017	54.50	54.50	53.65	53.85
3269	NYSE	VVI	Fri, Aug 4, 2017	53.85	54.30	53.70	54.30
3268	NYSE	VVI	Thu, Aug 3, 2017	54.20	54.50	53.60	53.85
3267	NYSE	VVI	Wed, Aug 2, 2017	54.65	54.65	53.75	54.15
3266	NYSE	VVI	Tue, Aug 1, 2017	54.00	54.75	53.85	54.50
3265	NYSE	VVI	Mon, Jul 31, 2017	52.80	54.10	52.80	53.55
3264	NYSE	VVI	Fri, Jul 28, 2017	52.10	52.65	50.80	52.35
3263	NYSE	VVI	Thu, Jul 27, 2017	49.25	49.55	48.95	49.35
3262	NYSE	VVI	Wed, Jul 26, 2017	49.15	49.65	48.20	49.35
3261	NYSE	VVI	Tue, Jul 25, 2017	49.30	49.75	48.85	49.15
3260	NYSE	VVI	Mon, Jul 24, 2017	49.35	49.50	48.30	49.15
3259	NYSE	VVI	Fri, Jul 21, 2017	49.75	49.80	48.95	49.30
3258	NYSE	VVI	Thu, Jul 20, 2017	48.85	49.55	48.50	49.35
3257	NYSE	VVI	Wed, Jul 19, 2017	48.85	49.10	48.50	48.90
3256	NYSE	VVI	Tue, Jul 18, 2017	47.90	48.95	46.95	48.65
3255	NYSE	VVI	Mon, Jul 17, 2017	48.05	48.15	47.30	47.95
3254	NYSE	VVI	Fri, Jul 14, 2017	47.45	48.80	47.45	48.30
3253	NYSE	VVI	Thu, Jul 13, 2017	47.25	47.50	46.65	47.45
3252	NYSE	VVI	Wed, Jul 12, 2017	47.00	47.60	46.75	47.30
3251	NYSE	VVI	Tue, Jul 11, 2017	47.65	47.80	46.65	46.75
3250	NYSE	VVI	Mon, Jul 10, 2017	47.55	47.85	47.10	47.70
3249	NYSE	VVI	Fri, Jul 7, 2017	46.65	47.75	46.45	47.65
3248	NYSE	VVI	Thu, Jul 6, 2017	46.55	46.75	46.05	46.55
3247	NYSE	VVI	Wed, Jul 5, 2017	47.20	47.20	46.70	46.85
3246	NYSE	VVI	Mon, Jul 3, 2017	47.30	47.50	46.85	47.20
3245	NYSE	VVI	Fri, Jun 30, 2017	46.85	47.60	46.65	47.25
3244	NYSE	VVI	Thu, Jun 29, 2017	47.45	47.45	46.40	46.90
3243	NYSE	VVI	Wed, Jun 28, 2017	46.45	47.50	46.25	47.50
3242	NYSE	VVI	Tue, Jun 27, 2017	46.25	47.15	45.85	46.20
3241	NYSE	VVI	Mon, Jun 26, 2017	46.35	46.65	46.03	46.30
3240	NYSE	VVI	Fri, Jun 23, 2017	45.50	46.55	45.50	46.25
3239	NYSE	VVI	Thu, Jun 22, 2017	45.75	46.05	44.90	45.40
3238	NYSE	VVI	Wed, Jun 21, 2017	46.20	46.25	45.55	45.80
3237	NYSE	VVI	Tue, Jun 20, 2017	46.20	46.40	45.85	46.00
3236	NYSE	VVI	Mon, Jun 19, 2017	46.25	46.40	45.95	46.30
3235	NYSE	VVI	Fri, Jun 16, 2017	45.85	46.20	45.85	46.15
3234	NYSE	VVI	Thu, Jun 15, 2017	45.65	46.35	45.65	46.30
3233	NYSE	VVI	Wed, Jun 14, 2017	46.20	46.30	45.65	46.20
3232	NYSE	VVI	Tue, Jun 13, 2017	46.45	46.60	46.10	46.35
3231	NYSE	VVI	Mon, Jun 12, 2017	46.40	47.00	46.10	46.30
3230	NYSE	VVI	Fri, Jun 9, 2017	46.10	46.60	45.80	46.50
3229	NYSE	VVI	Thu, Jun 8, 2017	45.55	46.05	45.35	45.85
3228	NYSE	VVI	Wed, Jun 7, 2017	45.25	45.55	45.05	45.55
3227	NYSE	VVI	Tue, Jun 6, 2017	45.15	45.50	44.65	45.30
3226	NYSE	VVI	Mon, Jun 5, 2017	45.85	45.90	45.25	45.45
3225	NYSE	VVI	Fri, Jun 2, 2017	44.85	46.10	44.85	45.90
3224	NYSE	VVI	Thu, Jun 1, 2017	44.30	44.80	43.90	44.75
3223	NYSE	VVI	Wed, May 31, 2017	43.65	44.15	43.50	44.15
3222	NYSE	VVI	Tue, May 30, 2017	43.35	43.70	43.20	43.55
3221	NYSE	VVI	Fri, May 26, 2017	43.35	43.55	43.13	43.40
3220	NYSE	VVI	Thu, May 25, 2017	43.65	43.75	43.25	43.45
3219	NYSE	VVI	Wed, May 24, 2017	43.30	43.80	43.25	43.30
3218	NYSE	VVI	Tue, May 23, 2017	43.45	43.55	43.15	43.30
3217	NYSE	VVI	Mon, May 22, 2017	43.10	43.95	42.99	43.40
3216	NYSE	VVI	Fri, May 19, 2017	42.85	43.15	42.40	43.05
3215	NYSE	VVI	Thu, May 18, 2017	42.70	43.15	42.05	42.90
3214	NYSE	VVI	Wed, May 17, 2017	43.40	43.40	42.80	42.85
3213	NYSE	VVI	Tue, May 16, 2017	43.85	44.10	43.55	43.90
3212	NYSE	VVI	Mon, May 15, 2017	43.55	44.05	43.49	43.75
3211	NYSE	VVI	Fri, May 12, 2017	44.30	44.30	43.15	43.30
3210	NYSE	VVI	Thu, May 11, 2017	43.65	44.65	43.40	44.55
3209	NYSE	VVI	Wed, May 10, 2017	43.85	44.05	43.55	43.75
3208	NYSE	VVI	Tue, May 9, 2017	43.50	44.15	43.45	43.90
3207	NYSE	VVI	Mon, May 8, 2017	43.35	43.70	43.10	43.35
3206	NYSE	VVI	Fri, May 5, 2017	44.20	44.20	42.75	43.30
3205	NYSE	VVI	Thu, May 4, 2017	44.95	44.95	43.70	43.95
3204	NYSE	VVI	Wed, May 3, 2017	45.20	45.30	44.25	44.80
3203	NYSE	VVI	Tue, May 2, 2017	45.65	45.90	45.20	45.45
3202	NYSE	VVI	Mon, May 1, 2017	45.15	45.65	44.65	45.60
3201	NYSE	VVI	Fri, Apr 28, 2017	48.50	48.85	44.60	45.20
3200	NYSE	VVI	Thu, Apr 27, 2017	46.25	46.55	45.40	46.10
3199	NYSE	VVI	Wed, Apr 26, 2017	45.75	46.40	45.55	46.15
3198	NYSE	VVI	Tue, Apr 25, 2017	44.90	45.90	44.80	45.70
3197	NYSE	VVI	Mon, Apr 24, 2017	45.15	45.35	44.65	44.75
3196	NYSE	VVI	Fri, Apr 21, 2017	45.05	45.65	44.40	44.55
3195	NYSE	VVI	Thu, Apr 20, 2017	44.25	45.05	44.15	45.05
3194	NYSE	VVI	Wed, Apr 19, 2017	43.65	44.40	43.65	44.00
3193	NYSE	VVI	Tue, Apr 18, 2017	43.35	43.70	43.05	43.70
3192	NYSE	VVI	Mon, Apr 17, 2017	43.00	43.55	43.00	43.55
3191	NYSE	VVI	Thu, Apr 13, 2017	43.40	43.40	43.00	43.00
3190	NYSE	VVI	Wed, Apr 12, 2017	43.90	43.90	43.25	43.45
3189	NYSE	VVI	Tue, Apr 11, 2017	43.40	44.05	43.13	44.00
3188	NYSE	VVI	Mon, Apr 10, 2017	43.75	44.15	43.30	43.35
3187	NYSE	VVI	Fri, Apr 7, 2017	43.75	44.15	43.50	43.70
3186	NYSE	VVI	Thu, Apr 6, 2017	43.70	44.00	42.95	43.85
3185	NYSE	VVI	Wed, Apr 5, 2017	44.40	44.70	43.40	43.60
3184	NYSE	VVI	Tue, Apr 4, 2017	43.60	44.40	43.53	44.30
3183	NYSE	VVI	Mon, Apr 3, 2017	45.20	45.45	43.65	43.70
3182	NYSE	VVI	Fri, Mar 31, 2017	44.80	45.25	44.60	45.20
3181	NYSE	VVI	Thu, Mar 30, 2017	44.85	45.00	44.55	44.80
3180	NYSE	VVI	Wed, Mar 29, 2017	44.90	44.95	44.45	44.90
3179	NYSE	VVI	Tue, Mar 28, 2017	44.90	45.15	44.80	45.00
3178	NYSE	VVI	Mon, Mar 27, 2017	44.25	45.25	44.25	45.15
3177	NYSE	VVI	Fri, Mar 24, 2017	45.05	45.45	44.55	44.85
3176	NYSE	VVI	Thu, Mar 23, 2017	44.75	45.40	44.55	45.05
3175	NYSE	VVI	Wed, Mar 22, 2017	45.45	45.70	44.30	44.80
3174	NYSE	VVI	Tue, Mar 21, 2017	45.85	46.00	45.35	45.50
3173	NYSE	VVI	Mon, Mar 20, 2017	46.20	46.41	45.50	45.70
3172	NYSE	VVI	Fri, Mar 17, 2017	45.25	46.15	45.20	46.10
3171	NYSE	VVI	Thu, Mar 16, 2017	45.30	45.60	45.15	45.50
3170	NYSE	VVI	Wed, Mar 15, 2017	44.90	45.35	44.75	45.25
3169	NYSE	VVI	Tue, Mar 14, 2017	45.20	45.85	44.70	44.75
3168	NYSE	VVI	Mon, Mar 13, 2017	44.60	45.10	44.30	45.00
3167	NYSE	VVI	Fri, Mar 10, 2017	44.55	44.89	44.25	44.60
3166	NYSE	VVI	Thu, Mar 9, 2017	45.70	45.80	44.45	44.45
3165	NYSE	VVI	Wed, Mar 8, 2017	45.95	46.15	45.45	45.80
3164	NYSE	VVI	Tue, Mar 7, 2017	46.50	46.65	45.85	45.95
3163	NYSE	VVI	Mon, Mar 6, 2017	46.65	46.70	46.05	46.55
3162	NYSE	VVI	Fri, Mar 3, 2017	46.90	47.00	46.45	46.95
3161	NYSE	VVI	Thu, Mar 2, 2017	47.40	47.40	46.85	47.05
3160	NYSE	VVI	Wed, Mar 1, 2017	47.60	47.73	47.25	47.50
3159	NYSE	VVI	Tue, Feb 28, 2017	47.30	47.55	47.15	47.20
3158	NYSE	VVI	Mon, Feb 27, 2017	47.70	47.75	47.25	47.45
3157	NYSE	VVI	Fri, Feb 24, 2017	47.70	47.95	47.55	47.90
3156	NYSE	VVI	Thu, Feb 23, 2017	47.95	48.30	47.65	47.90
3155	NYSE	VVI	Wed, Feb 22, 2017	47.40	47.90	47.35	47.85
3154	NYSE	VVI	Tue, Feb 21, 2017	47.25	47.60	47.10	47.45
3153	NYSE	VVI	Fri, Feb 17, 2017	47.30	47.55	46.85	47.25
3152	NYSE	VVI	Thu, Feb 16, 2017	47.50	47.55	47.05	47.45
3151	NYSE	VVI	Wed, Feb 15, 2017	46.70	47.60	46.65	47.50
3150	NYSE	VVI	Tue, Feb 14, 2017	47.40	47.40	46.70	46.75
3149	NYSE	VVI	Mon, Feb 13, 2017	47.30	48.10	47.10	47.65
3148	NYSE	VVI	Fri, Feb 10, 2017	44.40	47.00	43.85	46.95
3147	NYSE	VVI	Thu, Feb 9, 2017	43.00	44.05	43.00	43.85
3146	NYSE	VVI	Wed, Feb 8, 2017	42.75	43.25	42.40	43.20
3145	NYSE	VVI	Tue, Feb 7, 2017	43.10	43.30	42.65	42.95
3144	NYSE	VVI	Mon, Feb 6, 2017	43.65	43.90	43.00	43.05
3143	NYSE	VVI	Fri, Feb 3, 2017	43.70	44.35	43.55	43.85
3142	NYSE	VVI	Thu, Feb 2, 2017	43.90	44.05	43.30	43.55
3141	NYSE	VVI	Wed, Feb 1, 2017	44.20	44.25	43.50	44.05
3140	NYSE	VVI	Tue, Jan 31, 2017	43.25	44.00	42.94	43.85
3139	NYSE	VVI	Mon, Jan 30, 2017	43.60	43.60	43.00	43.35
3138	NYSE	VVI	Fri, Jan 27, 2017	44.30	44.30	43.83	44.00
3137	NYSE	VVI	Thu, Jan 26, 2017	44.60	44.60	43.85	44.20
3136	NYSE	VVI	Wed, Jan 25, 2017	44.60	44.90	44.25	44.60
3135	NYSE	VVI	Tue, Jan 24, 2017	44.25	44.50	44.00	44.40
3134	NYSE	VVI	Mon, Jan 23, 2017	44.35	44.64	44.05	44.20
3133	NYSE	VVI	Fri, Jan 20, 2017	44.35	44.58	44.25	44.30
3132	NYSE	VVI	Thu, Jan 19, 2017	45.20	45.20	44.30	44.45
3131	NYSE	VVI	Wed, Jan 18, 2017	44.80	45.25	44.55	45.15
3130	NYSE	VVI	Tue, Jan 17, 2017	45.10	45.20	44.70	44.85
3129	NYSE	VVI	Fri, Jan 13, 2017	45.00	45.45	44.70	45.40
3128	NYSE	VVI	Thu, Jan 12, 2017	44.70	44.80	43.85	44.75
3127	NYSE	VVI	Wed, Jan 11, 2017	43.55	44.85	43.30	44.75
3126	NYSE	VVI	Tue, Jan 10, 2017	43.10	43.65	43.05	43.55
3125	NYSE	VVI	Mon, Jan 9, 2017	43.55	43.55	42.65	42.95
3124	NYSE	VVI	Fri, Jan 6, 2017	43.20	43.80	42.80	43.45
3123	NYSE	VVI	Thu, Jan 5, 2017	43.35	43.50	42.90	43.20
3122	NYSE	VVI	Wed, Jan 4, 2017	43.90	43.95	43.23	43.40
3121	NYSE	VVI	Tue, Jan 3, 2017	44.70	45.25	43.60	43.75
3120	NYSE	VVI	Fri, Dec 30, 2016	44.15	44.25	43.00	44.10
3119	NYSE	VVI	Thu, Dec 29, 2016	44.25	44.75	43.58	43.95
3118	NYSE	VVI	Wed, Dec 28, 2016	44.75	44.75	44.05	44.20
3117	NYSE	VVI	Tue, Dec 27, 2016	44.15	44.75	44.15	44.75
3116	NYSE	VVI	Fri, Dec 23, 2016	44.20	44.35	43.85	44.30
3115	NYSE	VVI	Thu, Dec 22, 2016	44.90	44.95	44.08	44.20
3114	NYSE	VVI	Wed, Dec 21, 2016	45.40	45.40	44.75	44.80
3113	NYSE	VVI	Tue, Dec 20, 2016	45.40	45.50	45.05	45.45
3112	NYSE	VVI	Mon, Dec 19, 2016	45.80	46.00	45.35	45.40
3111	NYSE	VVI	Fri, Dec 16, 2016	45.65	46.00	45.10	45.65
3110	NYSE	VVI	Thu, Dec 15, 2016	45.35	45.75	45.05	45.45
3109	NYSE	VVI	Wed, Dec 14, 2016	45.55	45.85	45.05	45.15
3108	NYSE	VVI	Tue, Dec 13, 2016	46.00	46.10	45.45	45.65
3107	NYSE	VVI	Mon, Dec 12, 2016	46.80	46.96	45.70	46.00
3106	NYSE	VVI	Fri, Dec 9, 2016	47.40	47.40	46.25	46.80
3105	NYSE	VVI	Thu, Dec 8, 2016	46.85	47.20	45.85	47.10
3104	NYSE	VVI	Wed, Dec 7, 2016	45.15	46.70	45.15	46.60
3103	NYSE	VVI	Tue, Dec 6, 2016	44.85	45.15	44.05	45.05
3102	NYSE	VVI	Mon, Dec 5, 2016	43.95	44.55	43.90	44.50
3101	NYSE	VVI	Fri, Dec 2, 2016	43.15	43.65	42.25	43.45
3100	NYSE	VVI	Thu, Dec 1, 2016	43.90	44.55	43.00	43.10
3099	NYSE	VVI	Wed, Nov 30, 2016	44.55	44.60	43.60	43.90
3098	NYSE	VVI	Tue, Nov 29, 2016	44.30	44.90	44.10	44.35
3097	NYSE	VVI	Mon, Nov 28, 2016	44.35	44.55	43.50	44.10
3096	NYSE	VVI	Fri, Nov 25, 2016	44.45	44.65	44.10	44.20
3095	NYSE	VVI	Wed, Nov 23, 2016	44.65	44.75	44.35	44.50
3094	NYSE	VVI	Tue, Nov 22, 2016	44.55	44.85	44.05	44.60
3093	NYSE	VVI	Mon, Nov 21, 2016	45.00	45.09	44.35	44.55
3092	NYSE	VVI	Fri, Nov 18, 2016	43.80	44.85	43.40	44.75
3091	NYSE	VVI	Thu, Nov 17, 2016	43.80	44.10	43.45	43.65
3090	NYSE	VVI	Wed, Nov 16, 2016	43.80	44.30	43.60	43.80
3089	NYSE	VVI	Tue, Nov 15, 2016	42.95	43.95	42.95	43.80
3088	NYSE	VVI	Mon, Nov 14, 2016	43.75	44.00	42.95	43.15
3087	NYSE	VVI	Fri, Nov 11, 2016	42.35	44.10	42.25	43.30
3086	NYSE	VVI	Thu, Nov 10, 2016	41.75	42.65	41.25	42.25
3085	NYSE	VVI	Wed, Nov 9, 2016	40.50	41.50	40.05	41.45
3084	NYSE	VVI	Tue, Nov 8, 2016	40.85	41.00	40.55	40.70
3083	NYSE	VVI	Mon, Nov 7, 2016	40.70	41.00	40.50	40.85
3082	NYSE	VVI	Fri, Nov 4, 2016	40.50	40.95	40.25	40.35
3081	NYSE	VVI	Thu, Nov 3, 2016	40.65	41.25	40.20	40.45
3080	NYSE	VVI	Wed, Nov 2, 2016	40.60	41.00	39.90	40.65
3079	NYSE	VVI	Tue, Nov 1, 2016	41.35	41.60	40.45	40.50
3078	NYSE	VVI	Mon, Oct 31, 2016	39.90	41.55	39.35	41.50
3077	NYSE	VVI	Fri, Oct 28, 2016	38.00	40.25	37.81	39.90
3076	NYSE	VVI	Thu, Oct 27, 2016	36.65	36.65	36.20	36.30
3075	NYSE	VVI	Wed, Oct 26, 2016	35.80	36.45	35.80	36.35
3074	NYSE	VVI	Tue, Oct 25, 2016	35.75	36.15	35.70	36.05
3073	NYSE	VVI	Mon, Oct 24, 2016	35.55	36.00	35.25	35.85
3072	NYSE	VVI	Fri, Oct 21, 2016	35.15	35.50	35.10	35.35
3071	NYSE	VVI	Thu, Oct 20, 2016	35.30	35.65	35.20	35.45
3070	NYSE	VVI	Wed, Oct 19, 2016	35.70	35.75	35.45	35.45
3069	NYSE	VVI	Tue, Oct 18, 2016	35.45	36.10	35.25	35.65
3068	NYSE	VVI	Mon, Oct 17, 2016	35.35	35.50	35.30	35.35
3067	NYSE	VVI	Fri, Oct 14, 2016	35.35	35.50	35.25	35.40
3066	NYSE	VVI	Thu, Oct 13, 2016	35.20	35.45	34.95	35.10
3065	NYSE	VVI	Wed, Oct 12, 2016	35.25	35.60	34.90	35.35
3064	NYSE	VVI	Tue, Oct 11, 2016	35.20	35.45	34.40	35.10
3063	NYSE	VVI	Mon, Oct 10, 2016	35.30	35.65	35.00	35.45
3062	NYSE	VVI	Fri, Oct 7, 2016	35.83	35.95	35.26	35.26
3061	NYSE	VVI	Thu, Oct 6, 2016	35.85	36.00	35.53	35.95
3060	NYSE	VVI	Wed, Oct 5, 2016	36.31	36.43	35.91	36.07
3059	NYSE	VVI	Tue, Oct 4, 2016	36.75	37.04	36.15	36.31
3058	NYSE	VVI	Mon, Oct 3, 2016	36.95	36.95	36.67	36.83
3057	NYSE	VVI	Fri, Sep 30, 2016	36.85	37.02	36.62	36.87
3056	NYSE	VVI	Thu, Sep 29, 2016	37.52	37.69	36.37	36.74
3055	NYSE	VVI	Wed, Sep 28, 2016	36.94	37.85	36.94	37.48
3054	NYSE	VVI	Tue, Sep 27, 2016	37.21	37.33	36.90	37.01
3053	NYSE	VVI	Mon, Sep 26, 2016	36.90	37.38	36.67	37.20
3052	NYSE	VVI	Fri, Sep 23, 2016	37.11	37.62	36.86	37.08
3051	NYSE	VVI	Thu, Sep 22, 2016	36.91	37.28	36.71	37.27
3050	NYSE	VVI	Wed, Sep 21, 2016	36.63	36.78	36.42	36.70
3049	NYSE	VVI	Tue, Sep 20, 2016	36.67	36.67	36.35	36.39
3048	NYSE	VVI	Mon, Sep 19, 2016	36.54	36.54	36.31	36.46
3047	NYSE	VVI	Fri, Sep 16, 2016	36.50	36.61	35.97	36.52
3046	NYSE	VVI	Thu, Sep 15, 2016	35.50	36.43	35.50	36.42
3045	NYSE	VVI	Wed, Sep 14, 2016	35.26	35.55	35.04	35.48
3044	NYSE	VVI	Tue, Sep 13, 2016	36.10	36.10	34.99	35.37
3043	NYSE	VVI	Mon, Sep 12, 2016	35.72	36.32	35.05	36.30
3042	NYSE	VVI	Fri, Sep 9, 2016	35.91	36.09	35.53	35.70
3041	NYSE	VVI	Thu, Sep 8, 2016	36.14	36.40	35.84	36.22
3040	NYSE	VVI	Wed, Sep 7, 2016	36.06	36.34	35.73	36.20
3039	NYSE	VVI	Tue, Sep 6, 2016	35.93	36.11	35.52	35.99
3038	NYSE	VVI	Fri, Sep 2, 2016	35.96	36.18	35.76	35.98
3037	NYSE	VVI	Thu, Sep 1, 2016	35.80	36.10	35.37	35.70
3036	NYSE	VVI	Wed, Aug 31, 2016	35.95	36.27	35.56	35.76
3035	NYSE	VVI	Tue, Aug 30, 2016	35.66	36.12	35.66	36.11
3034	NYSE	VVI	Mon, Aug 29, 2016	36.01	36.13	35.67	35.74
3033	NYSE	VVI	Fri, Aug 26, 2016	36.50	36.50	35.75	35.84
3032	NYSE	VVI	Thu, Aug 25, 2016	35.65	36.45	35.64	36.44
3031	NYSE	VVI	Wed, Aug 24, 2016	35.90	36.01	35.61	35.81
3030	NYSE	VVI	Tue, Aug 23, 2016	36.06	36.39	35.89	36.02
3029	NYSE	VVI	Mon, Aug 22, 2016	35.86	36.12	35.70	36.10
3028	NYSE	VVI	Fri, Aug 19, 2016	36.23	36.29	35.61	36.03
3027	NYSE	VVI	Thu, Aug 18, 2016	35.69	36.39	35.51	36.38
3026	NYSE	VVI	Wed, Aug 17, 2016	35.81	36.10	35.58	35.70
3025	NYSE	VVI	Tue, Aug 16, 2016	35.35	35.97	35.34	35.87
3024	NYSE	VVI	Mon, Aug 15, 2016	35.38	35.43	34.77	35.33
3023	NYSE	VVI	Fri, Aug 12, 2016	35.49	35.67	35.15	35.37
3022	NYSE	VVI	Thu, Aug 11, 2016	35.64	35.73	35.12	35.54
3021	NYSE	VVI	Wed, Aug 10, 2016	35.91	35.91	35.26	35.42
3020	NYSE	VVI	Tue, Aug 9, 2016	35.97	36.22	35.48	35.93
3019	NYSE	VVI	Mon, Aug 8, 2016	36.10	36.31	35.66	36.04
3018	NYSE	VVI	Fri, Aug 5, 2016	35.71	36.34	35.54	35.97
3017	NYSE	VVI	Thu, Aug 4, 2016	35.57	35.75	35.18	35.48
3016	NYSE	VVI	Wed, Aug 3, 2016	35.69	35.69	34.75	35.65
3015	NYSE	VVI	Tue, Aug 2, 2016	35.80	35.80	35.42	35.58
3014	NYSE	VVI	Mon, Aug 1, 2016	34.86	35.62	34.74	35.60
3013	NYSE	VVI	Fri, Jul 29, 2016	33.00	35.82	32.88	34.82
3012	NYSE	VVI	Thu, Jul 28, 2016	31.82	31.92	31.56	31.64
3011	NYSE	VVI	Wed, Jul 27, 2016	32.06	32.06	31.71	32.00
3010	NYSE	VVI	Tue, Jul 26, 2016	31.77	32.37	31.77	31.89
3009	NYSE	VVI	Mon, Jul 25, 2016	32.17	32.17	31.71	31.82
3008	NYSE	VVI	Fri, Jul 22, 2016	32.08	32.32	32.05	32.09
3007	NYSE	VVI	Thu, Jul 21, 2016	32.24	32.34	31.87	32.17
3006	NYSE	VVI	Wed, Jul 20, 2016	32.19	32.59	31.87	32.32
3005	NYSE	VVI	Tue, Jul 19, 2016	31.77	32.08	31.70	31.98
3004	NYSE	VVI	Mon, Jul 18, 2016	31.88	31.91	31.65	31.73
3003	NYSE	VVI	Fri, Jul 15, 2016	31.91	31.91	31.49	31.74
3002	NYSE	VVI	Thu, Jul 14, 2016	32.23	32.32	31.70	31.72
3001	NYSE	VVI	Wed, Jul 13, 2016	31.76	31.93	31.54	31.91
3000	NYSE	VVI	Tue, Jul 12, 2016	31.64	32.00	31.39	31.68
2999	NYSE	VVI	Mon, Jul 11, 2016	31.55	31.68	31.19	31.43
2998	NYSE	VVI	Fri, Jul 8, 2016	30.98	31.83	30.38	31.55
2997	NYSE	VVI	Thu, Jul 7, 2016	30.67	30.78	30.46	30.68
2996	NYSE	VVI	Wed, Jul 6, 2016	30.54	30.59	30.29	30.49
2995	NYSE	VVI	Tue, Jul 5, 2016	30.46	30.56	30.21	30.53
2994	NYSE	VVI	Fri, Jul 1, 2016	31.10	31.34	30.41	30.65
2993	NYSE	VVI	Thu, Jun 30, 2016	30.17	31.01	29.99	31.00
2992	NYSE	VVI	Wed, Jun 29, 2016	29.90	30.23	29.85	30.05
2991	NYSE	VVI	Tue, Jun 28, 2016	29.95	30.39	29.50	29.65
2990	NYSE	VVI	Mon, Jun 27, 2016	30.62	30.62	29.52	29.83
2989	NYSE	VVI	Fri, Jun 24, 2016	30.99	31.33	30.74	30.96
2988	NYSE	VVI	Thu, Jun 23, 2016	31.34	31.72	31.02	31.72
2987	NYSE	VVI	Wed, Jun 22, 2016	31.16	31.16	30.67	31.00
2986	NYSE	VVI	Tue, Jun 21, 2016	31.31	31.31	30.81	31.02
2985	NYSE	VVI	Mon, Jun 20, 2016	31.30	31.49	31.05	31.18
2984	NYSE	VVI	Fri, Jun 17, 2016	31.44	31.44	30.79	30.87
2983	NYSE	VVI	Thu, Jun 16, 2016	31.44	31.44	30.99	31.37
2982	NYSE	VVI	Wed, Jun 15, 2016	31.85	32.05	31.59	31.68
2981	NYSE	VVI	Tue, Jun 14, 2016	31.67	32.01	31.63	31.92
2980	NYSE	VVI	Mon, Jun 13, 2016	31.76	32.25	31.17	31.86
2979	NYSE	VVI	Fri, Jun 10, 2016	31.88	32.14	31.62	31.80
2978	NYSE	VVI	Thu, Jun 9, 2016	32.14	32.29	31.85	32.15
2977	NYSE	VVI	Wed, Jun 8, 2016	31.93	32.27	31.74	32.14
2976	NYSE	VVI	Tue, Jun 7, 2016	31.85	32.03	31.61	31.81
2975	NYSE	VVI	Mon, Jun 6, 2016	31.66	31.99	31.58	31.79
2974	NYSE	VVI	Fri, Jun 3, 2016	31.61	31.98	31.55	31.73
2973	NYSE	VVI	Thu, Jun 2, 2016	31.96	31.96	31.56	31.84
2972	NYSE	VVI	Wed, Jun 1, 2016	31.75	31.80	31.58	31.72
2971	NYSE	VVI	Tue, May 31, 2016	32.00	32.00	31.66	31.71
2970	NYSE	VVI	Fri, May 27, 2016	31.36	32.00	31.20	31.87
2969	NYSE	VVI	Thu, May 26, 2016	30.77	31.49	30.60	31.45
2968	NYSE	VVI	Wed, May 25, 2016	31.14	31.31	30.78	30.84
2967	NYSE	VVI	Tue, May 24, 2016	30.51	31.19	30.51	31.19
2966	NYSE	VVI	Mon, May 23, 2016	30.54	30.60	30.20	30.26
2965	NYSE	VVI	Fri, May 20, 2016	30.25	30.57	30.21	30.46
2964	NYSE	VVI	Thu, May 19, 2016	30.33	30.33	29.73	30.10
2963	NYSE	VVI	Wed, May 18, 2016	30.06	30.69	29.98	30.55
2962	NYSE	VVI	Tue, May 17, 2016	31.16	31.16	29.75	30.20
2961	NYSE	VVI	Mon, May 16, 2016	30.42	30.73	30.20	30.54
2960	NYSE	VVI	Fri, May 13, 2016	30.51	30.57	30.25	30.34
2959	NYSE	VVI	Thu, May 12, 2016	31.15	31.37	30.28	30.56
2958	NYSE	VVI	Wed, May 11, 2016	30.97	30.97	30.61	30.89
2957	NYSE	VVI	Tue, May 10, 2016	30.78	31.08	30.63	30.92
2956	NYSE	VVI	Mon, May 9, 2016	30.44	30.89	30.44	30.68
2955	NYSE	VVI	Fri, May 6, 2016	30.54	30.59	30.25	30.54
2954	NYSE	VVI	Thu, May 5, 2016	30.87	30.91	30.54	30.54
2953	NYSE	VVI	Wed, May 4, 2016	30.25	30.86	30.25	30.69
2952	NYSE	VVI	Tue, May 3, 2016	30.08	30.76	30.08	30.43
2951	NYSE	VVI	Mon, May 2, 2016	29.88	30.43	29.87	30.33
2950	NYSE	VVI	Fri, Apr 29, 2016	30.35	30.35	27.96	29.75
2949	NYSE	VVI	Thu, Apr 28, 2016	30.85	30.93	30.58	30.63
2948	NYSE	VVI	Wed, Apr 27, 2016	30.79	30.89	30.40	30.80
2947	NYSE	VVI	Tue, Apr 26, 2016	30.09	30.92	30.09	30.76
2946	NYSE	VVI	Mon, Apr 25, 2016	30.25	30.29	29.86	30.27
2945	NYSE	VVI	Fri, Apr 22, 2016	30.09	30.33	30.09	30.23
2944	NYSE	VVI	Thu, Apr 21, 2016	30.21	30.24	30.00	30.18
2943	NYSE	VVI	Wed, Apr 20, 2016	30.04	30.39	30.01	30.34
2942	NYSE	VVI	Tue, Apr 19, 2016	30.15	30.21	29.78	30.15
2941	NYSE	VVI	Mon, Apr 18, 2016	29.35	30.16	29.34	30.15
2940	NYSE	VVI	Fri, Apr 15, 2016	29.46	29.69	29.13	29.53
2939	NYSE	VVI	Thu, Apr 14, 2016	29.46	29.67	29.31	29.55
2938	NYSE	VVI	Wed, Apr 13, 2016	29.17	29.68	29.11	29.51
2937	NYSE	VVI	Tue, Apr 12, 2016	29.14	29.47	28.99	29.11
2936	NYSE	VVI	Mon, Apr 11, 2016	29.21	29.54	29.03	29.06
2935	NYSE	VVI	Fri, Apr 8, 2016	29.14	29.51	28.95	29.15
2934	NYSE	VVI	Thu, Apr 7, 2016	28.89	29.24	28.87	28.99
2933	NYSE	VVI	Wed, Apr 6, 2016	29.26	29.30	28.94	29.08
2932	NYSE	VVI	Tue, Apr 5, 2016	29.51	29.51	29.51	29.29
2931	NYSE	VVI	Mon, Apr 4, 2016	29.67	29.71	29.22	29.51
2930	NYSE	VVI	Fri, Apr 1, 2016	29.00	29.70	29.00	29.61
2929	NYSE	VVI	Thu, Mar 31, 2016	29.71	29.71	29.09	29.16
2928	NYSE	VVI	Wed, Mar 30, 2016	29.27	29.84	29.27	29.47
2927	NYSE	VVI	Tue, Mar 29, 2016	28.81	29.41	28.67	29.35
2926	NYSE	VVI	Mon, Mar 28, 2016	28.25	28.60	28.11	28.54
2925	NYSE	VVI	Thu, Mar 24, 2016	28.25	28.25	28.25	28.26
2924	NYSE	VVI	Wed, Mar 23, 2016	28.46	28.46	28.05	28.25
2923	NYSE	VVI	Tue, Mar 22, 2016	28.24	28.67	28.18	28.42
2922	NYSE	VVI	Mon, Mar 21, 2016	28.76	28.76	28.25	28.39
2921	NYSE	VVI	Fri, Mar 18, 2016	29.19	29.40	28.74	28.76
2920	NYSE	VVI	Thu, Mar 17, 2016	28.21	29.08	28.21	29.03
2919	NYSE	VVI	Wed, Mar 16, 2016	28.06	28.29	27.74	28.23
2918	NYSE	VVI	Tue, Mar 15, 2016	28.50	28.50	28.50	28.11
2917	NYSE	VVI	Mon, Mar 14, 2016	28.65	29.02	28.51	28.58
2916	NYSE	VVI	Fri, Mar 11, 2016	28.45	28.77	28.34	28.66
2915	NYSE	VVI	Thu, Mar 10, 2016	29.32	29.40	28.29	28.36
2914	NYSE	VVI	Wed, Mar 9, 2016	29.02	29.02	29.02	29.23
2913	NYSE	VVI	Tue, Mar 8, 2016	29.13	29.30	28.87	29.02
2912	NYSE	VVI	Mon, Mar 7, 2016	28.97	29.72	28.93	29.35
2911	NYSE	VVI	Fri, Mar 4, 2016	29.50	29.50	29.50	29.10
2910	NYSE	VVI	Thu, Mar 3, 2016	29.33	29.33	29.33	29.50
2909	NYSE	VVI	Wed, Mar 2, 2016	29.29	29.47	28.85	29.33
2908	NYSE	VVI	Tue, Mar 1, 2016	28.36	28.36	28.36	29.29
2907	NYSE	VVI	Mon, Feb 29, 2016	28.25	28.85	28.25	28.36
2906	NYSE	VVI	Fri, Feb 26, 2016	27.56	27.56	27.56	27.97
2905	NYSE	VVI	Thu, Feb 25, 2016	27.33	27.56	27.08	27.56
2904	NYSE	VVI	Wed, Feb 24, 2016	26.76	27.26	26.58	27.25
2903	NYSE	VVI	Tue, Feb 23, 2016	26.98	27.36	26.97	26.98
2902	NYSE	VVI	Mon, Feb 22, 2016	27.30	27.61	27.03	27.11
2901	NYSE	VVI	Fri, Feb 19, 2016	27.16	27.65	27.01	27.16
2900	NYSE	VVI	Thu, Feb 18, 2016	27.26	27.65	27.12	27.16
2899	NYSE	VVI	Wed, Feb 17, 2016	27.86	28.01	27.25	27.27
2898	NYSE	VVI	Tue, Feb 16, 2016	27.74	28.23	27.50	27.69
2897	NYSE	VVI	Fri, Feb 12, 2016	27.38	27.64	26.99	27.50
2896	NYSE	VVI	Thu, Feb 11, 2016	26.68	27.09	26.54	27.01
2895	NYSE	VVI	Wed, Feb 10, 2016	27.01	27.26	26.81	27.10
2894	NYSE	VVI	Tue, Feb 9, 2016	26.55	26.92	26.29	26.81
2893	NYSE	VVI	Mon, Feb 8, 2016	26.35	26.74	25.90	26.66
2892	NYSE	VVI	Fri, Feb 5, 2016	28.80	28.80	26.48	26.62
2891	NYSE	VVI	Thu, Feb 4, 2016	27.80	27.96	27.42	27.73
2890	NYSE	VVI	Wed, Feb 3, 2016	28.47	28.47	27.54	27.85
2889	NYSE	VVI	Tue, Feb 2, 2016	28.53	29.01	28.05	28.24
2888	NYSE	VVI	Mon, Feb 1, 2016	29.19	29.19	28.63	28.68
2887	NYSE	VVI	Fri, Jan 29, 2016	28.59	29.48	28.59	29.47
2886	NYSE	VVI	Thu, Jan 28, 2016	28.06	28.46	27.86	28.42
2885	NYSE	VVI	Wed, Jan 27, 2016	28.34	28.35	27.73	27.88
2884	NYSE	VVI	Tue, Jan 26, 2016	27.69	28.41	27.58	28.37
2883	NYSE	VVI	Mon, Jan 25, 2016	28.09	28.09	27.60	27.65
2882	NYSE	VVI	Fri, Jan 22, 2016	28.04	28.52	27.85	28.09
2881	NYSE	VVI	Thu, Jan 21, 2016	28.14	28.15	27.50	27.75
2880	NYSE	VVI	Wed, Jan 20, 2016	27.87	28.24	27.29	28.13
2879	NYSE	VVI	Tue, Jan 19, 2016	28.03	28.32	27.79	28.10
2878	NYSE	VVI	Fri, Jan 15, 2016	27.74	27.78	26.82	27.77
2877	NYSE	VVI	Thu, Jan 14, 2016	28.39	28.53	27.96	28.25
2876	NYSE	VVI	Wed, Jan 13, 2016	28.70	28.72	27.92	28.22
2875	NYSE	VVI	Tue, Jan 12, 2016	28.66	28.74	28.21	28.60
2874	NYSE	VVI	Mon, Jan 11, 2016	28.52	28.86	28.18	28.57
2873	NYSE	VVI	Fri, Jan 8, 2016	28.44	28.96	28.04	28.38
2872	NYSE	VVI	Thu, Jan 7, 2016	27.81	28.73	27.58	28.44
2871	NYSE	VVI	Wed, Jan 6, 2016	26.69	29.54	26.69	28.25
2870	NYSE	VVI	Tue, Jan 5, 2016	27.07	27.24	26.24	26.78
2869	NYSE	VVI	Mon, Jan 4, 2016	27.94	28.03	26.76	26.94
2868	NYSE	VVI	Thu, Dec 31, 2015	28.70	28.77	28.22	28.23
2867	NYSE	VVI	Wed, Dec 30, 2015	29.24	29.29	28.67	28.70
2866	NYSE	VVI	Tue, Dec 29, 2015	29.41	29.66	29.20	29.35
2865	NYSE	VVI	Mon, Dec 28, 2015	29.15	29.34	28.90	29.30
2864	NYSE	VVI	Thu, Dec 24, 2015	29.22	29.56	29.22	29.32
2863	NYSE	VVI	Wed, Dec 23, 2015	29.50	29.50	28.92	29.27
2862	NYSE	VVI	Tue, Dec 22, 2015	29.16	29.33	28.83	29.31
2861	NYSE	VVI	Mon, Dec 21, 2015	29.46	29.58	28.33	29.16
2860	NYSE	VVI	Fri, Dec 18, 2015	29.55	29.68	29.27	29.32
2859	NYSE	VVI	Thu, Dec 17, 2015	30.09	30.23	29.45	29.72
2858	NYSE	VVI	Wed, Dec 16, 2015	30.07	30.10	29.54	30.10
2857	NYSE	VVI	Tue, Dec 15, 2015	30.09	30.24	29.48	29.95
2856	NYSE	VVI	Mon, Dec 14, 2015	30.54	30.88	29.83	30.00
2855	NYSE	VVI	Fri, Dec 11, 2015	30.86	31.04	30.32	30.63
2854	NYSE	VVI	Thu, Dec 10, 2015	31.60	31.68	31.02	31.35
2853	NYSE	VVI	Wed, Dec 9, 2015	31.78	32.34	31.65	31.68
2852	NYSE	VVI	Tue, Dec 8, 2015	31.10	31.94	30.96	31.84
2851	NYSE	VVI	Mon, Dec 7, 2015	31.00	31.35	30.53	31.24
2850	NYSE	VVI	Fri, Dec 4, 2015	30.48	31.13	30.48	30.86
2849	NYSE	VVI	Thu, Dec 3, 2015	30.96	31.08	30.37	30.47
2848	NYSE	VVI	Wed, Dec 2, 2015	30.96	31.23	30.76	30.81
2847	NYSE	VVI	Tue, Dec 1, 2015	30.88	31.16	30.69	31.03
2846	NYSE	VVI	Mon, Nov 30, 2015	31.08	31.15	30.68	30.87
2845	NYSE	VVI	Fri, Nov 27, 2015	30.39	31.14	30.39	31.13
2844	NYSE	VVI	Wed, Nov 25, 2015	30.60	30.74	30.49	30.52
2843	NYSE	VVI	Tue, Nov 24, 2015	30.45	30.74	30.22	30.70
2842	NYSE	VVI	Mon, Nov 23, 2015	30.70	30.80	30.51	30.63
2841	NYSE	VVI	Fri, Nov 20, 2015	30.91	31.05	30.70	30.85
2840	NYSE	VVI	Thu, Nov 19, 2015	31.26	31.26	30.57	30.70
2839	NYSE	VVI	Wed, Nov 18, 2015	30.81	31.33	30.66	31.31
2838	NYSE	VVI	Tue, Nov 17, 2015	30.39	30.97	30.34	30.80
2837	NYSE	VVI	Mon, Nov 16, 2015	30.17	30.32	29.93	30.30
2836	NYSE	VVI	Fri, Nov 13, 2015	30.37	30.64	30.21	30.25
2835	NYSE	VVI	Thu, Nov 12, 2015	30.62	30.76	30.37	30.57
2834	NYSE	VVI	Wed, Nov 11, 2015	31.31	31.36	30.83	30.85
2833	NYSE	VVI	Tue, Nov 10, 2015	31.16	31.37	30.93	31.15
2832	NYSE	VVI	Mon, Nov 9, 2015	31.77	31.89	30.99	31.17
2831	NYSE	VVI	Fri, Nov 6, 2015	31.52	32.14	31.34	32.10
2830	NYSE	VVI	Thu, Nov 5, 2015	31.99	32.04	31.48	31.70
2829	NYSE	VVI	Wed, Nov 4, 2015	31.53	31.98	31.39	31.97
2828	NYSE	VVI	Tue, Nov 3, 2015	30.95	31.52	30.90	31.43
2827	NYSE	VVI	Mon, Nov 2, 2015	30.06	30.99	30.06	30.95
2826	NYSE	VVI	Fri, Oct 30, 2015	31.75	32.24	29.77	30.11
2825	NYSE	VVI	Thu, Oct 29, 2015	32.70	32.89	31.96	32.25
2824	NYSE	VVI	Wed, Oct 28, 2015	31.20	32.76	30.96	32.70
2823	NYSE	VVI	Tue, Oct 27, 2015	30.98	31.08	30.46	30.52
2822	NYSE	VVI	Mon, Oct 26, 2015	31.16	31.48	31.14	31.29
2821	NYSE	VVI	Fri, Oct 23, 2015	30.90	31.19	30.65	31.16
2820	NYSE	VVI	Thu, Oct 22, 2015	30.30	30.90	30.30	30.73
2819	NYSE	VVI	Wed, Oct 21, 2015	30.90	30.95	30.21	30.21
2818	NYSE	VVI	Tue, Oct 20, 2015	30.41	30.94	30.39	30.89
2817	NYSE	VVI	Mon, Oct 19, 2015	30.27	30.66	30.22	30.39
2816	NYSE	VVI	Fri, Oct 16, 2015	30.30	30.74	30.19	30.38
2815	NYSE	VVI	Thu, Oct 15, 2015	30.38	30.56	30.09	30.30
2814	NYSE	VVI	Wed, Oct 14, 2015	30.34	30.49	30.19	30.23
2813	NYSE	VVI	Tue, Oct 13, 2015	30.71	30.96	30.35	30.38
2812	NYSE	VVI	Mon, Oct 12, 2015	30.39	30.96	30.39	30.74
2811	NYSE	VVI	Fri, Oct 9, 2015	30.43	30.60	30.28	30.35
2810	NYSE	VVI	Thu, Oct 8, 2015	29.78	30.45	29.70	30.36
2809	NYSE	VVI	Wed, Oct 7, 2015	29.34	30.07	29.34	29.85
2808	NYSE	VVI	Tue, Oct 6, 2015	29.63	29.91	29.02	29.31
2807	NYSE	VVI	Mon, Oct 5, 2015	29.08	29.66	28.95	29.60
2806	NYSE	VVI	Fri, Oct 2, 2015	28.42	28.96	28.42	28.86
2805	NYSE	VVI	Thu, Oct 1, 2015	28.95	29.21	28.61	28.79
2804	NYSE	VVI	Wed, Sep 30, 2015	29.25	29.25	28.15	28.99
2803	NYSE	VVI	Tue, Sep 29, 2015	28.86	29.07	28.64	28.94
2802	NYSE	VVI	Mon, Sep 28, 2015	29.16	29.16	28.62	28.79
2801	NYSE	VVI	Fri, Sep 25, 2015	29.12	29.75	28.76	29.16
2800	NYSE	VVI	Thu, Sep 24, 2015	28.78	29.03	28.62	28.88
2799	NYSE	VVI	Wed, Sep 23, 2015	28.82	29.01	28.69	28.83
2798	NYSE	VVI	Tue, Sep 22, 2015	28.77	28.94	28.61	28.79
2797	NYSE	VVI	Mon, Sep 21, 2015	28.96	29.29	28.84	28.99
2796	NYSE	VVI	Fri, Sep 18, 2015	28.55	28.98	28.55	28.80
2795	NYSE	VVI	Thu, Sep 17, 2015	28.64	29.04	28.64	28.88
2794	NYSE	VVI	Wed, Sep 16, 2015	28.48	28.71	28.33	28.63
2793	NYSE	VVI	Tue, Sep 15, 2015	28.12	28.52	27.81	28.43
2792	NYSE	VVI	Mon, Sep 14, 2015	28.24	28.34	28.08	28.14
2791	NYSE	VVI	Fri, Sep 11, 2015	28.00	28.27	27.95	28.26
2790	NYSE	VVI	Thu, Sep 10, 2015	27.54	28.30	27.54	28.21
2789	NYSE	VVI	Wed, Sep 9, 2015	27.49	27.91	27.45	27.66
2788	NYSE	VVI	Tue, Sep 8, 2015	27.08	27.41	27.01	27.26
2787	NYSE	VVI	Fri, Sep 4, 2015	26.76	27.03	26.59	26.79
2786	NYSE	VVI	Thu, Sep 3, 2015	27.05	27.37	26.90	27.14
2785	NYSE	VVI	Wed, Sep 2, 2015	26.83	27.00	26.55	26.94
2784	NYSE	VVI	Tue, Sep 1, 2015	27.01	27.30	26.36	26.54
2783	NYSE	VVI	Mon, Aug 31, 2015	27.77	27.96	27.01	27.34
2782	NYSE	VVI	Fri, Aug 28, 2015	27.83	28.12	27.26	27.92
2781	NYSE	VVI	Thu, Aug 27, 2015	27.36	28.10	26.92	27.94
2780	NYSE	VVI	Wed, Aug 26, 2015	27.76	27.84	26.94	27.29
2779	NYSE	VVI	Tue, Aug 25, 2015	27.74	27.89	27.08	27.23
2778	NYSE	VVI	Mon, Aug 24, 2015	26.28	27.56	26.02	27.16
2777	NYSE	VVI	Fri, Aug 21, 2015	27.09	27.85	26.80	27.45
2776	NYSE	VVI	Thu, Aug 20, 2015	28.16	28.18	27.39	27.41
2775	NYSE	VVI	Wed, Aug 19, 2015	28.44	28.66	28.11	28.37
2774	NYSE	VVI	Tue, Aug 18, 2015	28.70	28.77	28.48	28.67
2773	NYSE	VVI	Mon, Aug 17, 2015	28.11	28.81	28.11	28.79
2772	NYSE	VVI	Fri, Aug 14, 2015	28.16	28.58	28.09	28.24
2771	NYSE	VVI	Thu, Aug 13, 2015	28.44	28.70	28.22	28.26
2770	NYSE	VVI	Wed, Aug 12, 2015	28.65	28.86	28.33	28.51
2769	NYSE	VVI	Tue, Aug 11, 2015	28.46	28.96	28.37	28.93
2768	NYSE	VVI	Mon, Aug 10, 2015	28.42	28.78	28.37	28.76
2767	NYSE	VVI	Fri, Aug 7, 2015	28.72	28.94	28.22	28.37
2766	NYSE	VVI	Thu, Aug 6, 2015	28.97	29.25	28.88	28.91
2765	NYSE	VVI	Wed, Aug 5, 2015	29.08	29.24	28.71	28.99
2764	NYSE	VVI	Tue, Aug 4, 2015	28.94	29.42	28.83	28.96
2763	NYSE	VVI	Mon, Aug 3, 2015	28.67	29.42	28.67	28.93
2762	NYSE	VVI	Fri, Jul 31, 2015	26.17	29.55	26.17	28.67
2761	NYSE	VVI	Thu, Jul 30, 2015	25.07	25.62	25.01	25.30
2760	NYSE	VVI	Wed, Jul 29, 2015	25.30	25.74	25.30	25.39
2759	NYSE	VVI	Tue, Jul 28, 2015	25.52	25.55	25.09	25.39
2758	NYSE	VVI	Mon, Jul 27, 2015	25.27	25.53	25.08	25.41
2757	NYSE	VVI	Fri, Jul 24, 2015	25.75	25.75	25.18	25.24
2756	NYSE	VVI	Thu, Jul 23, 2015	26.49	26.59	25.77	25.84
2755	NYSE	VVI	Wed, Jul 22, 2015	26.37	26.67	26.31	26.40
2754	NYSE	VVI	Tue, Jul 21, 2015	26.62	26.86	26.36	26.47
2753	NYSE	VVI	Mon, Jul 20, 2015	26.83	26.97	26.50	26.61
2752	NYSE	VVI	Fri, Jul 17, 2015	26.98	26.98	26.70	26.89
2751	NYSE	VVI	Thu, Jul 16, 2015	26.91	27.29	26.85	26.98
2750	NYSE	VVI	Wed, Jul 15, 2015	27.30	27.30	26.80	26.86
2749	NYSE	VVI	Tue, Jul 14, 2015	27.30	27.40	27.18	27.33
2748	NYSE	VVI	Mon, Jul 13, 2015	27.03	27.33	26.90	27.25
2747	NYSE	VVI	Fri, Jul 10, 2015	26.68	27.07	26.68	27.03
2746	NYSE	VVI	Thu, Jul 9, 2015	26.60	26.76	26.15	26.40
2745	NYSE	VVI	Wed, Jul 8, 2015	26.50	26.61	26.22	26.32
2744	NYSE	VVI	Tue, Jul 7, 2015	27.14	27.14	26.50	26.69
2743	NYSE	VVI	Mon, Jul 6, 2015	26.96	27.21	26.72	27.08
2742	NYSE	VVI	Thu, Jul 2, 2015	26.88	27.16	26.50	27.07
2741	NYSE	VVI	Wed, Jul 1, 2015	27.24	27.51	26.75	26.80
2740	NYSE	VVI	Tue, Jun 30, 2015	27.17	27.23	26.69	27.11
2739	NYSE	VVI	Mon, Jun 29, 2015	28.01	28.03	27.00	27.09
2738	NYSE	VVI	Fri, Jun 26, 2015	27.87	28.24	27.63	28.14
2737	NYSE	VVI	Thu, Jun 25, 2015	27.57	27.79	27.50	27.78
2736	NYSE	VVI	Wed, Jun 24, 2015	27.86	28.01	27.50	27.57
2735	NYSE	VVI	Tue, Jun 23, 2015	28.13	28.24	27.86	28.00
2734	NYSE	VVI	Mon, Jun 22, 2015	27.87	28.18	27.83	28.04
2733	NYSE	VVI	Fri, Jun 19, 2015	27.48	27.89	27.37	27.79
2732	NYSE	VVI	Thu, Jun 18, 2015	27.02	27.50	26.91	27.39
2731	NYSE	VVI	Wed, Jun 17, 2015	27.19	27.19	26.80	26.92
2730	NYSE	VVI	Tue, Jun 16, 2015	26.84	27.25	26.60	27.07
2729	NYSE	VVI	Mon, Jun 15, 2015	26.86	26.98	26.53	26.88
2728	NYSE	VVI	Fri, Jun 12, 2015	26.92	27.11	26.86	27.03
2727	NYSE	VVI	Thu, Jun 11, 2015	27.14	27.14	26.87	27.08
2726	NYSE	VVI	Wed, Jun 10, 2015	26.88	27.55	26.88	27.13
2725	NYSE	VVI	Tue, Jun 9, 2015	26.83	26.95	26.57	26.83
2724	NYSE	VVI	Mon, Jun 8, 2015	26.71	26.98	26.69	26.87
2723	NYSE	VVI	Fri, Jun 5, 2015	26.69	26.91	26.49	26.85
2722	NYSE	VVI	Thu, Jun 4, 2015	26.97	27.15	26.61	26.84
2721	NYSE	VVI	Wed, Jun 3, 2015	26.85	27.25	26.84	27.22
2720	NYSE	VVI	Tue, Jun 2, 2015	26.91	27.20	26.71	26.83
2719	NYSE	VVI	Mon, Jun 1, 2015	26.98	27.42	26.79	27.12
2718	NYSE	VVI	Fri, May 29, 2015	26.82	27.12	26.75	26.84
2717	NYSE	VVI	Thu, May 28, 2015	27.06	27.19	26.67	26.85
2716	NYSE	VVI	Wed, May 27, 2015	26.90	27.28	26.69	27.19
2715	NYSE	VVI	Tue, May 26, 2015	26.97	27.09	26.68	26.99
2714	NYSE	VVI	Fri, May 22, 2015	27.40	27.44	26.98	27.05
2713	NYSE	VVI	Thu, May 21, 2015	27.44	27.67	27.26	27.51
2712	NYSE	VVI	Wed, May 20, 2015	27.48	27.74	27.35	27.51
2711	NYSE	VVI	Tue, May 19, 2015	27.38	27.61	27.18	27.49
2710	NYSE	VVI	Mon, May 18, 2015	27.19	27.67	26.89	27.45
2709	NYSE	VVI	Fri, May 15, 2015	27.42	27.51	26.85	27.07
2708	NYSE	VVI	Thu, May 14, 2015	27.17	27.59	27.17	27.48
2707	NYSE	VVI	Wed, May 13, 2015	27.91	27.96	27.14	27.17
2706	NYSE	VVI	Tue, May 12, 2015	27.87	28.19	27.57	27.91
2705	NYSE	VVI	Mon, May 11, 2015	28.05	28.53	28.02	28.02
2704	NYSE	VVI	Fri, May 8, 2015	28.10	28.25	27.95	28.10
2703	NYSE	VVI	Thu, May 7, 2015	26.90	28.14	26.82	28.04
2702	NYSE	VVI	Wed, May 6, 2015	26.63	26.76	26.39	26.74
2701	NYSE	VVI	Tue, May 5, 2015	26.50	26.86	26.21	26.56
2700	NYSE	VVI	Mon, May 4, 2015	26.77	27.22	26.48	26.51
2699	NYSE	VVI	Fri, May 1, 2015	26.73	27.34	26.23	26.62
2698	NYSE	VVI	Thu, Apr 30, 2015	26.80	27.05	26.40	26.57
2697	NYSE	VVI	Wed, Apr 29, 2015	27.16	27.17	26.75	26.89
2696	NYSE	VVI	Tue, Apr 28, 2015	26.67	27.20	26.65	27.18
2695	NYSE	VVI	Mon, Apr 27, 2015	26.94	27.44	26.63	26.71
2694	NYSE	VVI	Fri, Apr 24, 2015	27.18	27.21	26.91	26.95
2693	NYSE	VVI	Thu, Apr 23, 2015	26.93	27.17	26.80	27.09
2692	NYSE	VVI	Wed, Apr 22, 2015	27.11	27.20	26.88	27.02
2691	NYSE	VVI	Tue, Apr 21, 2015	26.96	27.37	26.90	27.11
2690	NYSE	VVI	Mon, Apr 20, 2015	26.83	27.07	26.77	26.95
2689	NYSE	VVI	Fri, Apr 17, 2015	26.74	26.89	26.57	26.80
2688	NYSE	VVI	Thu, Apr 16, 2015	26.81	27.04	26.62	26.99
2687	NYSE	VVI	Wed, Apr 15, 2015	26.98	27.01	26.75	26.79
2686	NYSE	VVI	Tue, Apr 14, 2015	26.87	27.06	26.48	26.86
2685	NYSE	VVI	Mon, Apr 13, 2015	26.65	27.02	26.65	26.86
2684	NYSE	VVI	Fri, Apr 10, 2015	26.78	27.00	26.61	26.72
2683	NYSE	VVI	Thu, Apr 9, 2015	26.90	27.15	26.47	26.79
2682	NYSE	VVI	Wed, Apr 8, 2015	27.07	27.08	26.90	26.97
2681	NYSE	VVI	Tue, Apr 7, 2015	27.39	27.53	27.01	27.07
2680	NYSE	VVI	Mon, Apr 6, 2015	27.25	27.44	27.10	27.36
2679	NYSE	VVI	Thu, Apr 2, 2015	27.65	27.80	27.41	27.45
2678	NYSE	VVI	Wed, Apr 1, 2015	27.90	28.02	27.37	27.56
2677	NYSE	VVI	Tue, Mar 31, 2015	28.25	28.25	27.66	27.82
2676	NYSE	VVI	Mon, Mar 30, 2015	27.50	28.38	27.50	28.25
2675	NYSE	VVI	Fri, Mar 27, 2015	27.47	27.52	27.14	27.41
2674	NYSE	VVI	Thu, Mar 26, 2015	27.59	27.70	27.42	27.52
2673	NYSE	VVI	Wed, Mar 25, 2015	28.17	28.19	27.61	27.70
2672	NYSE	VVI	Tue, Mar 24, 2015	28.33	28.40	27.72	28.10
2671	NYSE	VVI	Mon, Mar 23, 2015	27.93	28.46	27.90	28.33
2670	NYSE	VVI	Fri, Mar 20, 2015	27.74	28.00	27.41	27.89
2669	NYSE	VVI	Thu, Mar 19, 2015	27.66	27.88	27.37	27.53
2668	NYSE	VVI	Wed, Mar 18, 2015	27.21	27.82	27.08	27.81
2667	NYSE	VVI	Tue, Mar 17, 2015	27.23	27.36	26.70	27.34
2666	NYSE	VVI	Mon, Mar 16, 2015	27.83	27.93	27.16	27.39
2665	NYSE	VVI	Fri, Mar 13, 2015	27.44	27.71	27.19	27.58
2664	NYSE	VVI	Thu, Mar 12, 2015	27.07	27.51	27.07	27.39
2663	NYSE	VVI	Wed, Mar 11, 2015	26.75	26.86	26.62	26.82
2662	NYSE	VVI	Tue, Mar 10, 2015	26.75	26.94	26.52	26.76
2661	NYSE	VVI	Mon, Mar 9, 2015	26.67	26.99	26.67	26.91
2660	NYSE	VVI	Fri, Mar 6, 2015	26.61	26.99	26.43	26.69
2659	NYSE	VVI	Thu, Mar 5, 2015	26.93	27.07	26.63	26.85
2658	NYSE	VVI	Wed, Mar 4, 2015	26.84	26.97	26.50	26.93
2657	NYSE	VVI	Tue, Mar 3, 2015	27.24	27.37	26.97	27.02
2656	NYSE	VVI	Mon, Mar 2, 2015	26.51	27.42	26.50	27.40
2655	NYSE	VVI	Fri, Feb 27, 2015	27.42	27.46	26.54	26.56
2654	NYSE	VVI	Thu, Feb 26, 2015	27.52	27.71	27.38	27.44
2653	NYSE	VVI	Wed, Feb 25, 2015	27.28	27.54	27.24	27.51
2652	NYSE	VVI	Tue, Feb 24, 2015	26.75	27.40	26.75	27.35
2651	NYSE	VVI	Mon, Feb 23, 2015	26.76	26.86	26.26	26.69
2650	NYSE	VVI	Fri, Feb 20, 2015	27.34	27.34	26.55	26.64
2649	NYSE	VVI	Thu, Feb 19, 2015	27.06	27.51	26.87	27.31
2648	NYSE	VVI	Wed, Feb 18, 2015	26.78	27.17	26.67	27.07
2647	NYSE	VVI	Tue, Feb 17, 2015	26.25	27.21	26.20	26.90
2646	NYSE	VVI	Fri, Feb 13, 2015	26.01	26.28	25.96	26.22
2645	NYSE	VVI	Thu, Feb 12, 2015	25.60	26.03	25.49	25.96
2644	NYSE	VVI	Wed, Feb 11, 2015	25.32	25.80	25.12	25.55
2643	NYSE	VVI	Tue, Feb 10, 2015	25.38	25.51	24.95	25.38
2642	NYSE	VVI	Mon, Feb 9, 2015	25.15	25.83	24.73	25.36
2641	NYSE	VVI	Fri, Feb 6, 2015	27.46	27.47	24.83	26.19
2640	NYSE	VVI	Thu, Feb 5, 2015	27.74	28.44	27.67	28.33
2639	NYSE	VVI	Wed, Feb 4, 2015	27.99	28.16	27.39	27.83
2638	NYSE	VVI	Tue, Feb 3, 2015	27.73	28.51	27.64	28.19
2637	NYSE	VVI	Mon, Feb 2, 2015	27.13	27.61	26.47	27.57
2636	NYSE	VVI	Fri, Jan 30, 2015	27.50	27.72	26.93	26.98
2635	NYSE	VVI	Thu, Jan 29, 2015	27.77	27.84	27.50	27.79
2634	NYSE	VVI	Wed, Jan 28, 2015	28.00	28.00	27.59	27.79
2633	NYSE	VVI	Tue, Jan 27, 2015	27.85	28.03	27.72	27.98
2632	NYSE	VVI	Mon, Jan 26, 2015	27.76	28.10	27.50	28.10
2631	NYSE	VVI	Fri, Jan 23, 2015	27.96	27.98	27.66	27.88
2630	NYSE	VVI	Thu, Jan 22, 2015	28.00	28.06	27.53	27.96
2629	NYSE	VVI	Wed, Jan 21, 2015	27.90	28.39	27.66	28.00
2628	NYSE	VVI	Tue, Jan 20, 2015	27.89	28.30	27.50	27.87
2627	NYSE	VVI	Fri, Jan 16, 2015	27.62	28.24	27.62	27.94
2626	NYSE	VVI	Thu, Jan 15, 2015	28.08	28.18	27.42	27.67
2625	NYSE	VVI	Wed, Jan 14, 2015	27.98	28.25	27.62	27.94
2624	NYSE	VVI	Tue, Jan 13, 2015	28.31	28.82	27.90	28.26
2623	NYSE	VVI	Mon, Jan 12, 2015	27.25	28.22	27.08	28.01
2622	NYSE	VVI	Fri, Jan 9, 2015	27.78	27.85	27.12	27.25
2621	NYSE	VVI	Thu, Jan 8, 2015	27.26	27.67	27.09	27.65
2620	NYSE	VVI	Wed, Jan 7, 2015	26.71	27.11	26.48	27.06
2619	NYSE	VVI	Tue, Jan 6, 2015	26.94	27.13	26.18	26.46
2618	NYSE	VVI	Mon, Jan 5, 2015	26.44	27.06	26.29	26.93
2617	NYSE	VVI	Fri, Jan 2, 2015	26.86	26.93	26.00	26.50
2616	NYSE	VVI	Wed, Dec 31, 2014	27.23	27.28	26.63	26.66
2615	NYSE	VVI	Tue, Dec 30, 2014	27.19	27.31	26.97	27.07
2614	NYSE	VVI	Mon, Dec 29, 2014	26.90	27.41	26.84	27.26
2613	NYSE	VVI	Fri, Dec 26, 2014	26.51	27.10	26.51	26.80
2612	NYSE	VVI	Wed, Dec 24, 2014	26.39	26.56	26.14	26.53
2611	NYSE	VVI	Tue, Dec 23, 2014	26.02	26.48	25.70	26.43
2610	NYSE	VVI	Mon, Dec 22, 2014	26.07	26.31	25.55	25.77
2609	NYSE	VVI	Fri, Dec 19, 2014	25.89	25.92	25.42	25.90
2608	NYSE	VVI	Thu, Dec 18, 2014	26.37	26.61	25.77	25.82
2607	NYSE	VVI	Wed, Dec 17, 2014	25.20	25.98	24.88	25.96
2606	NYSE	VVI	Tue, Dec 16, 2014	25.17	25.54	25.09	25.24
2605	NYSE	VVI	Mon, Dec 15, 2014	25.65	25.75	24.82	25.29
2604	NYSE	VVI	Fri, Dec 12, 2014	25.66	25.88	25.22	25.44
2603	NYSE	VVI	Thu, Dec 11, 2014	26.13	26.41	25.90	25.97
2602	NYSE	VVI	Wed, Dec 10, 2014	26.58	26.70	25.95	25.97
2601	NYSE	VVI	Tue, Dec 9, 2014	25.77	26.64	25.48	26.60
2600	NYSE	VVI	Mon, Dec 8, 2014	26.20	26.51	25.83	25.97
2599	NYSE	VVI	Fri, Dec 5, 2014	25.25	25.57	25.13	25.48
2598	NYSE	VVI	Thu, Dec 4, 2014	25.42	25.47	24.84	25.07
2597	NYSE	VVI	Wed, Dec 3, 2014	25.37	25.73	25.16	25.34
2596	NYSE	VVI	Tue, Dec 2, 2014	25.23	25.49	25.01	25.33
2595	NYSE	VVI	Mon, Dec 1, 2014	24.04	25.40	23.94	25.18
2594	NYSE	VVI	Fri, Nov 28, 2014	24.51	24.70	23.93	24.03
2593	NYSE	VVI	Wed, Nov 26, 2014	24.55	24.63	24.36	24.40
2592	NYSE	VVI	Tue, Nov 25, 2014	24.56	24.73	24.31	24.48
2591	NYSE	VVI	Mon, Nov 24, 2014	24.27	24.60	24.27	24.40
2590	NYSE	VVI	Fri, Nov 21, 2014	24.30	24.37	23.96	24.16
2589	NYSE	VVI	Thu, Nov 20, 2014	23.43	24.08	23.33	23.88
2588	NYSE	VVI	Wed, Nov 19, 2014	24.52	24.52	23.50	23.60
2587	NYSE	VVI	Tue, Nov 18, 2014	24.46	24.72	24.41	24.48
2586	NYSE	VVI	Mon, Nov 17, 2014	24.09	24.50	24.02	24.33
2585	NYSE	VVI	Fri, Nov 14, 2014	24.39	24.45	24.08	24.17
2584	NYSE	VVI	Thu, Nov 13, 2014	25.04	25.15	24.81	25.00
2583	NYSE	VVI	Wed, Nov 12, 2014	24.53	25.00	24.42	24.97
2582	NYSE	VVI	Tue, Nov 11, 2014	24.61	24.79	24.54	24.67
2581	NYSE	VVI	Mon, Nov 10, 2014	24.26	24.61	24.08	24.61
2580	NYSE	VVI	Fri, Nov 7, 2014	24.46	24.47	23.93	24.20
2579	NYSE	VVI	Thu, Nov 6, 2014	24.59	24.63	24.30	24.43
2578	NYSE	VVI	Wed, Nov 5, 2014	24.68	24.76	24.32	24.48
2577	NYSE	VVI	Tue, Nov 4, 2014	24.14	24.45	23.86	24.41
2576	NYSE	VVI	Mon, Nov 3, 2014	25.61	25.61	24.09	24.38
2575	NYSE	VVI	Fri, Oct 31, 2014	24.04	26.15	23.81	25.51
2574	NYSE	VVI	Thu, Oct 30, 2014	22.81	23.19	22.70	23.13
2573	NYSE	VVI	Wed, Oct 29, 2014	22.75	23.00	22.53	22.88
2572	NYSE	VVI	Tue, Oct 28, 2014	21.81	22.70	21.81	22.69
2571	NYSE	VVI	Mon, Oct 27, 2014	21.96	22.01	21.61	21.64
2570	NYSE	VVI	Fri, Oct 24, 2014	22.01	22.15	21.85	21.96
2569	NYSE	VVI	Thu, Oct 23, 2014	21.84	22.19	21.82	21.94
2568	NYSE	VVI	Wed, Oct 22, 2014	21.79	21.96	21.58	21.62
2567	NYSE	VVI	Tue, Oct 21, 2014	21.35	21.91	21.31	21.80
2566	NYSE	VVI	Mon, Oct 20, 2014	21.16	21.38	21.16	21.31
2565	NYSE	VVI	Fri, Oct 17, 2014	21.66	21.68	21.18	21.20
2564	NYSE	VVI	Thu, Oct 16, 2014	21.20	21.65	20.99	21.34
2563	NYSE	VVI	Wed, Oct 15, 2014	21.22	21.57	21.07	21.37
2562	NYSE	VVI	Tue, Oct 14, 2014	21.69	21.69	21.28	21.53
2561	NYSE	VVI	Mon, Oct 13, 2014	20.99	21.73	20.80	21.47
2560	NYSE	VVI	Fri, Oct 10, 2014	20.67	21.42	20.67	20.92
2559	NYSE	VVI	Thu, Oct 9, 2014	21.08	21.10	20.63	20.65
2558	NYSE	VVI	Wed, Oct 8, 2014	20.50	21.06	20.50	21.01
2557	NYSE	VVI	Tue, Oct 7, 2014	20.72	20.91	20.50	20.54
2556	NYSE	VVI	Mon, Oct 6, 2014	20.85	21.06	20.53	20.80
2555	NYSE	VVI	Fri, Oct 3, 2014	20.77	20.89	20.53	20.83
2554	NYSE	VVI	Thu, Oct 2, 2014	20.21	20.66	19.92	20.58
2553	NYSE	VVI	Wed, Oct 1, 2014	20.66	20.72	20.08	20.26
2552	NYSE	VVI	Tue, Sep 30, 2014	20.96	21.06	20.65	20.65
2551	NYSE	VVI	Mon, Sep 29, 2014	20.63	20.99	20.60	20.91
2550	NYSE	VVI	Fri, Sep 26, 2014	20.65	20.97	20.50	20.86
2549	NYSE	VVI	Thu, Sep 25, 2014	20.84	20.84	20.22	20.62
2548	NYSE	VVI	Wed, Sep 24, 2014	20.98	21.37	20.60	20.88
2547	NYSE	VVI	Tue, Sep 23, 2014	21.33	21.48	20.94	20.95
2546	NYSE	VVI	Mon, Sep 22, 2014	21.49	21.50	21.23	21.40
2545	NYSE	VVI	Fri, Sep 19, 2014	21.44	21.91	21.00	21.53
2544	NYSE	VVI	Thu, Sep 18, 2014	21.44	21.54	21.27	21.41
2543	NYSE	VVI	Wed, Sep 17, 2014	21.36	21.51	21.13	21.33
2542	NYSE	VVI	Tue, Sep 16, 2014	21.54	21.79	21.25	21.39
2541	NYSE	VVI	Mon, Sep 15, 2014	21.91	21.98	21.49	21.59
2540	NYSE	VVI	Fri, Sep 12, 2014	22.13	22.17	21.64	21.82
2539	NYSE	VVI	Thu, Sep 11, 2014	21.97	22.17	21.67	22.07
2538	NYSE	VVI	Wed, Sep 10, 2014	21.93	22.34	21.68	21.99
2537	NYSE	VVI	Tue, Sep 9, 2014	22.36	22.36	21.88	21.96
2536	NYSE	VVI	Mon, Sep 8, 2014	22.47	22.49	22.12	22.44
2535	NYSE	VVI	Fri, Sep 5, 2014	22.27	22.56	22.20	22.54
2534	NYSE	VVI	Thu, Sep 4, 2014	22.42	22.64	22.22	22.35
2533	NYSE	VVI	Wed, Sep 3, 2014	22.41	22.56	22.19	22.32
2532	NYSE	VVI	Tue, Sep 2, 2014	22.06	22.51	21.94	22.28
2531	NYSE	VVI	Fri, Aug 29, 2014	22.08	22.14	21.72	21.94
2530	NYSE	VVI	Thu, Aug 28, 2014	22.08	22.12	21.69	21.95
2529	NYSE	VVI	Wed, Aug 27, 2014	22.25	22.28	21.94	22.21
2528	NYSE	VVI	Tue, Aug 26, 2014	22.33	22.33	21.98	22.16
2527	NYSE	VVI	Mon, Aug 25, 2014	22.42	22.42	22.00	22.24
2526	NYSE	VVI	Fri, Aug 22, 2014	22.31	22.49	22.15	22.24
2525	NYSE	VVI	Thu, Aug 21, 2014	22.35	22.46	21.88	22.29
2524	NYSE	VVI	Wed, Aug 20, 2014	22.29	22.63	21.94	22.37
2523	NYSE	VVI	Tue, Aug 19, 2014	22.27	22.59	22.25	22.35
2522	NYSE	VVI	Mon, Aug 18, 2014	22.07	22.44	21.98	22.21
2521	NYSE	VVI	Fri, Aug 15, 2014	22.22	22.22	21.56	21.92
2520	NYSE	VVI	Thu, Aug 14, 2014	22.10	22.22	21.82	21.98
2519	NYSE	VVI	Wed, Aug 13, 2014	22.11	22.16	21.95	21.99
2518	NYSE	VVI	Tue, Aug 12, 2014	22.05	22.10	21.59	21.96
2517	NYSE	VVI	Mon, Aug 11, 2014	21.96	22.52	21.96	22.14
2516	NYSE	VVI	Fri, Aug 8, 2014	21.86	22.19	21.79	21.92
2515	NYSE	VVI	Thu, Aug 7, 2014	21.85	22.06	21.45	21.90
2514	NYSE	VVI	Wed, Aug 6, 2014	21.17	21.82	21.09	21.72
2513	NYSE	VVI	Tue, Aug 5, 2014	20.79	21.35	20.75	21.28
2512	NYSE	VVI	Mon, Aug 4, 2014	21.00	21.20	20.55	20.97
2511	NYSE	VVI	Fri, Aug 1, 2014	21.30	21.35	20.81	21.00
2510	NYSE	VVI	Thu, Jul 31, 2014	21.69	21.70	21.19	21.22
2509	NYSE	VVI	Wed, Jul 30, 2014	22.04	22.16	21.57	21.69
2508	NYSE	VVI	Tue, Jul 29, 2014	21.73	22.10	21.62	21.92
2507	NYSE	VVI	Mon, Jul 28, 2014	22.00	22.00	21.55	21.60
2506	NYSE	VVI	Fri, Jul 25, 2014	21.90	22.75	21.76	22.01
2505	NYSE	VVI	Thu, Jul 24, 2014	22.73	22.85	22.17	22.37
2504	NYSE	VVI	Wed, Jul 23, 2014	22.54	22.81	22.28	22.64
2503	NYSE	VVI	Tue, Jul 22, 2014	22.81	23.00	22.41	22.52
2502	NYSE	VVI	Mon, Jul 21, 2014	22.67	22.78	22.28	22.68
2501	NYSE	VVI	Fri, Jul 18, 2014	22.26	22.90	22.14	22.77
2500	NYSE	VVI	Thu, Jul 17, 2014	22.65	22.65	22.23	22.33
2499	NYSE	VVI	Wed, Jul 16, 2014	23.02	23.02	22.56	22.78
2498	NYSE	VVI	Tue, Jul 15, 2014	23.07	23.27	22.73	22.87
2497	NYSE	VVI	Mon, Jul 14, 2014	23.10	23.11	22.78	23.09
2496	NYSE	VVI	Fri, Jul 11, 2014	22.80	22.89	22.47	22.81
2495	NYSE	VVI	Thu, Jul 10, 2014	22.82	23.03	22.63	22.79
2494	NYSE	VVI	Wed, Jul 9, 2014	23.69	23.73	23.05	23.18
2493	NYSE	VVI	Tue, Jul 8, 2014	23.78	23.85	23.53	23.66
2492	NYSE	VVI	Mon, Jul 7, 2014	24.51	24.69	23.80	23.86
2491	NYSE	VVI	Thu, Jul 3, 2014	24.28	24.83	24.18	24.70
2490	NYSE	VVI	Wed, Jul 2, 2014	24.07	24.38	23.95	24.13
2489	NYSE	VVI	Tue, Jul 1, 2014	23.89	24.53	23.89	24.14
2488	NYSE	VVI	Mon, Jun 30, 2014	23.43	24.14	23.34	23.84
2487	NYSE	VVI	Fri, Jun 27, 2014	22.40	23.64	22.40	23.56
2486	NYSE	VVI	Thu, Jun 26, 2014	22.82	22.83	22.46	22.57
2485	NYSE	VVI	Wed, Jun 25, 2014	22.94	23.06	22.67	22.87
2484	NYSE	VVI	Tue, Jun 24, 2014	23.17	23.69	23.02	23.13
2483	NYSE	VVI	Mon, Jun 23, 2014	23.59	23.59	23.09	23.25
2482	NYSE	VVI	Fri, Jun 20, 2014	23.15	23.79	23.11	23.61
2481	NYSE	VVI	Thu, Jun 19, 2014	23.13	23.27	23.02	23.20
2480	NYSE	VVI	Wed, Jun 18, 2014	22.82	23.06	22.62	23.03
2479	NYSE	VVI	Tue, Jun 17, 2014	22.62	22.90	22.51	22.86
2478	NYSE	VVI	Mon, Jun 16, 2014	22.41	22.71	22.32	22.58
2477	NYSE	VVI	Fri, Jun 13, 2014	22.74	22.74	22.26	22.38
2476	NYSE	VVI	Thu, Jun 12, 2014	23.09	23.09	22.62	22.74
2475	NYSE	VVI	Wed, Jun 11, 2014	23.59	23.59	23.11	23.25
2474	NYSE	VVI	Tue, Jun 10, 2014	23.81	23.87	23.48	23.67
2473	NYSE	VVI	Mon, Jun 9, 2014	23.57	23.98	23.50	23.81
2472	NYSE	VVI	Fri, Jun 6, 2014	23.54	24.06	23.54	23.65
2471	NYSE	VVI	Thu, Jun 5, 2014	22.53	23.66	22.31	23.54
2470	NYSE	VVI	Wed, Jun 4, 2014	22.14	22.53	21.95	22.40
2469	NYSE	VVI	Tue, Jun 3, 2014	22.63	22.68	22.25	22.29
2468	NYSE	VVI	Mon, Jun 2, 2014	22.91	22.91	22.45	22.80
2467	NYSE	VVI	Fri, May 30, 2014	23.23	23.29	22.85	22.94
2466	NYSE	VVI	Thu, May 29, 2014	23.54	23.68	23.00	23.12
2465	NYSE	VVI	Wed, May 28, 2014	23.53	23.62	23.30	23.43
2464	NYSE	VVI	Tue, May 27, 2014	23.63	23.85	23.26	23.49
2463	NYSE	VVI	Fri, May 23, 2014	23.36	23.52	23.30	23.50
2462	NYSE	VVI	Thu, May 22, 2014	23.24	23.54	23.11	23.40
2461	NYSE	VVI	Wed, May 21, 2014	23.38	23.52	23.16	23.24
2460	NYSE	VVI	Tue, May 20, 2014	23.84	23.84	23.15	23.35
2459	NYSE	VVI	Mon, May 19, 2014	24.16	24.30	23.90	23.97
2458	NYSE	VVI	Fri, May 16, 2014	23.83	24.23	23.66	24.18
2457	NYSE	VVI	Thu, May 15, 2014	23.81	24.03	23.63	23.89
2456	NYSE	VVI	Wed, May 14, 2014	24.41	24.60	23.83	23.85
2455	NYSE	VVI	Tue, May 13, 2014	24.22	24.78	24.20	24.58
2454	NYSE	VVI	Mon, May 12, 2014	23.21	24.74	23.21	24.43
2453	NYSE	VVI	Fri, May 9, 2014	23.13	23.35	22.83	23.05
2452	NYSE	VVI	Thu, May 8, 2014	23.15	23.65	23.00	23.28
2451	NYSE	VVI	Wed, May 7, 2014	23.23	23.38	22.91	23.05
2450	NYSE	VVI	Tue, May 6, 2014	23.52	23.63	23.09	23.13
2449	NYSE	VVI	Mon, May 5, 2014	23.33	23.69	23.23	23.66
2448	NYSE	VVI	Fri, May 2, 2014	23.36	23.67	23.19	23.41
2447	NYSE	VVI	Thu, May 1, 2014	23.00	23.60	22.62	23.35
2446	NYSE	VVI	Wed, Apr 30, 2014	22.91	23.15	22.48	23.05
2445	NYSE	VVI	Tue, Apr 29, 2014	23.45	23.57	22.86	22.97
2444	NYSE	VVI	Mon, Apr 28, 2014	24.71	24.89	23.10	23.24
2443	NYSE	VVI	Fri, Apr 25, 2014	23.64	25.52	23.64	24.70
2442	NYSE	VVI	Thu, Apr 24, 2014	23.01	23.13	22.51	23.04
2441	NYSE	VVI	Wed, Apr 23, 2014	23.47	23.58	23.03	23.05
2440	NYSE	VVI	Tue, Apr 22, 2014	23.44	23.66	23.30	23.54
2439	NYSE	VVI	Mon, Apr 21, 2014	23.43	23.54	23.09	23.38
2438	NYSE	VVI	Thu, Apr 17, 2014	23.30	23.66	23.30	23.43
2437	NYSE	VVI	Wed, Apr 16, 2014	23.55	23.59	23.25	23.38
2436	NYSE	VVI	Tue, Apr 15, 2014	23.75	23.86	23.30	23.38
2435	NYSE	VVI	Mon, Apr 14, 2014	24.22	24.22	23.69	23.75
2434	NYSE	VVI	Fri, Apr 11, 2014	23.96	24.25	23.57	23.98
2433	NYSE	VVI	Thu, Apr 10, 2014	24.38	24.49	23.96	24.15
2432	NYSE	VVI	Wed, Apr 9, 2014	24.32	24.50	24.07	24.47
2431	NYSE	VVI	Tue, Apr 8, 2014	24.28	24.44	24.09	24.23
2430	NYSE	VVI	Mon, Apr 7, 2014	23.93	24.29	23.66	24.23
2429	NYSE	VVI	Fri, Apr 4, 2014	24.33	24.33	23.85	24.00
2428	NYSE	VVI	Thu, Apr 3, 2014	24.21	24.63	23.98	24.15
2427	NYSE	VVI	Wed, Apr 2, 2014	24.20	24.42	24.09	24.26
2426	NYSE	VVI	Tue, Apr 1, 2014	24.06	24.44	23.90	24.11
2425	NYSE	VVI	Mon, Mar 31, 2014	23.77	24.26	23.77	24.04
2424	NYSE	VVI	Fri, Mar 28, 2014	23.55	24.00	23.50	23.73
2423	NYSE	VVI	Thu, Mar 27, 2014	23.73	23.78	23.52	23.59
2422	NYSE	VVI	Wed, Mar 26, 2014	23.84	24.19	23.50	23.66
2421	NYSE	VVI	Tue, Mar 25, 2014	23.61	23.75	23.33	23.62
2420	NYSE	VVI	Mon, Mar 24, 2014	23.62	23.73	23.30	23.54
2419	NYSE	VVI	Fri, Mar 21, 2014	23.54	23.70	23.39	23.50
2418	NYSE	VVI	Thu, Mar 20, 2014	23.56	23.75	23.32	23.52
2417	NYSE	VVI	Wed, Mar 19, 2014	23.77	23.85	23.37	23.59
2416	NYSE	VVI	Tue, Mar 18, 2014	23.67	23.87	23.62	23.80
2415	NYSE	VVI	Mon, Mar 17, 2014	23.85	23.98	23.55	23.64
2414	NYSE	VVI	Fri, Mar 14, 2014	23.54	24.11	23.46	23.75
2413	NYSE	VVI	Thu, Mar 13, 2014	24.00	24.09	23.60	23.69
2412	NYSE	VVI	Wed, Mar 12, 2014	24.16	24.31	23.76	23.84
2411	NYSE	VVI	Tue, Mar 11, 2014	24.39	24.83	24.02	24.34
2410	NYSE	VVI	Mon, Mar 10, 2014	25.16	25.30	24.22	24.48
2409	NYSE	VVI	Fri, Mar 7, 2014	25.53	25.60	25.00	25.39
2408	NYSE	VVI	Thu, Mar 6, 2014	25.34	25.54	24.84	25.32
2407	NYSE	VVI	Wed, Mar 5, 2014	24.95	25.38	24.88	25.34
2406	NYSE	VVI	Tue, Mar 4, 2014	24.54	25.60	24.54	25.07
2405	NYSE	VVI	Mon, Mar 3, 2014	23.73	24.39	23.56	24.33
2404	NYSE	VVI	Fri, Feb 28, 2014	24.16	24.24	23.76	24.05
2403	NYSE	VVI	Thu, Feb 27, 2014	24.20	24.36	23.94	24.21
2402	NYSE	VVI	Wed, Feb 26, 2014	24.02	24.46	24.02	24.22
2401	NYSE	VVI	Tue, Feb 25, 2014	24.02	24.16	23.89	24.07
2400	NYSE	VVI	Mon, Feb 24, 2014	23.40	24.15	23.27	24.02
2399	NYSE	VVI	Fri, Feb 21, 2014	23.73	23.82	23.28	23.44
2398	NYSE	VVI	Thu, Feb 20, 2014	23.37	23.85	23.37	23.63
2397	NYSE	VVI	Wed, Feb 19, 2014	24.02	24.30	23.29	23.32
2396	NYSE	VVI	Tue, Feb 18, 2014	23.88	24.59	23.88	24.16
2395	NYSE	VVI	Fri, Feb 14, 2014	23.71	23.80	23.31	23.74
2394	NYSE	VVI	Thu, Feb 13, 2014	23.46	23.80	23.40	23.68
2393	NYSE	VVI	Wed, Feb 12, 2014	23.91	24.13	23.57	23.72
2392	NYSE	VVI	Tue, Feb 11, 2014	23.84	24.03	23.66	23.86
2391	NYSE	VVI	Mon, Feb 10, 2014	24.70	24.87	23.34	23.71
2390	NYSE	VVI	Fri, Feb 7, 2014	23.45	24.98	23.45	24.79
2389	NYSE	VVI	Thu, Feb 6, 2014	24.11	24.46	24.00	24.29
2388	NYSE	VVI	Wed, Feb 5, 2014	24.00	24.21	23.34	23.97
2387	NYSE	VVI	Tue, Feb 4, 2014	26.00	26.13	25.37	25.45
2386	NYSE	VVI	Mon, Feb 3, 2014	26.11	26.19	25.19	25.93
2385	NYSE	VVI	Fri, Jan 31, 2014	26.48	26.76	25.98	26.29
2384	NYSE	VVI	Thu, Jan 30, 2014	26.83	27.43	26.55	26.98
2383	NYSE	VVI	Wed, Jan 29, 2014	27.20	27.35	26.16	26.55
2382	NYSE	VVI	Tue, Jan 28, 2014	27.61	27.69	27.27	27.36
2381	NYSE	VVI	Mon, Jan 27, 2014	27.58	27.86	27.20	27.51
2380	NYSE	VVI	Fri, Jan 24, 2014	27.80	28.28	27.20	27.39
2379	NYSE	VVI	Thu, Jan 23, 2014	28.19	28.26	27.87	28.05
2378	NYSE	VVI	Wed, Jan 22, 2014	27.84	28.46	27.74	28.18
2377	NYSE	VVI	Tue, Jan 21, 2014	28.46	28.62	27.72	27.91
2376	NYSE	VVI	Fri, Jan 17, 2014	27.95	28.31	27.80	28.30
2375	NYSE	VVI	Thu, Jan 16, 2014	27.90	28.10	27.54	28.03
2374	NYSE	VVI	Wed, Jan 15, 2014	27.63	28.21	27.63	28.02
2373	NYSE	VVI	Tue, Jan 14, 2014	27.34	27.90	27.34	27.63
2372	NYSE	VVI	Mon, Jan 13, 2014	27.37	27.79	27.07	27.30
2371	NYSE	VVI	Fri, Jan 10, 2014	27.44	28.15	27.35	27.50
2370	NYSE	VVI	Thu, Jan 9, 2014	26.94	27.50	26.94	27.39
2369	NYSE	VVI	Wed, Jan 8, 2014	26.93	26.94	26.38	26.81
2368	NYSE	VVI	Tue, Jan 7, 2014	26.76	26.93	26.59	26.73
2367	NYSE	VVI	Mon, Jan 6, 2014	27.46	27.64	26.58	26.60
2366	NYSE	VVI	Fri, Jan 3, 2014	27.36	27.63	27.27	27.42
2365	NYSE	VVI	Thu, Jan 2, 2014	27.72	27.72	27.16	27.36
2364	NYSE	VVI	Tue, Dec 31, 2013	27.66	28.03	27.49	27.78
2363	NYSE	VVI	Mon, Dec 30, 2013	27.90	28.04	27.48	27.54
2362	NYSE	VVI	Fri, Dec 27, 2013	27.99	28.14	27.54	27.84
2361	NYSE	VVI	Thu, Dec 26, 2013	28.30	28.39	27.80	27.86
2360	NYSE	VVI	Tue, Dec 24, 2013	27.97	28.07	27.71	27.92
2359	NYSE	VVI	Mon, Dec 23, 2013	28.03	28.09	27.55	27.80
2358	NYSE	VVI	Fri, Dec 20, 2013	27.61	28.05	27.58	27.82
2357	NYSE	VVI	Thu, Dec 19, 2013	28.01	28.06	27.21	27.42
2356	NYSE	VVI	Wed, Dec 18, 2013	27.25	28.12	27.05	28.07
2355	NYSE	VVI	Tue, Dec 17, 2013	27.12	27.38	26.81	27.34
2354	NYSE	VVI	Mon, Dec 16, 2013	26.78	27.38	26.78	27.06
2353	NYSE	VVI	Fri, Dec 13, 2013	26.66	26.71	26.21	26.59
2352	NYSE	VVI	Thu, Dec 12, 2013	26.15	26.68	26.12	26.52
2351	NYSE	VVI	Wed, Dec 11, 2013	26.38	26.50	25.72	26.20
2350	NYSE	VVI	Tue, Dec 10, 2013	26.50	26.62	26.25	26.28
2349	NYSE	VVI	Mon, Dec 9, 2013	26.50	26.52	26.22	26.47
2348	NYSE	VVI	Fri, Dec 6, 2013	26.10	26.70	26.10	26.40
2347	NYSE	VVI	Thu, Dec 5, 2013	25.91	26.03	25.80	25.92
2346	NYSE	VVI	Wed, Dec 4, 2013	26.25	26.25	25.85	25.87
2345	NYSE	VVI	Tue, Dec 3, 2013	26.25	26.47	26.09	26.38
2344	NYSE	VVI	Mon, Dec 2, 2013	26.93	26.93	26.06	26.37
2343	NYSE	VVI	Fri, Nov 29, 2013	27.07	27.19	26.69	27.00
2342	NYSE	VVI	Wed, Nov 27, 2013	26.50	26.94	26.35	26.90
2341	NYSE	VVI	Tue, Nov 26, 2013	26.53	26.72	26.21	26.41
2340	NYSE	VVI	Mon, Nov 25, 2013	26.72	26.92	26.46	26.56
2339	NYSE	VVI	Fri, Nov 22, 2013	26.69	26.91	26.58	26.68
2338	NYSE	VVI	Thu, Nov 21, 2013	26.43	26.99	26.39	26.61
2337	NYSE	VVI	Wed, Nov 20, 2013	26.61	26.72	26.14	26.29
2336	NYSE	VVI	Tue, Nov 19, 2013	26.72	26.73	26.43	26.54
2335	NYSE	VVI	Mon, Nov 18, 2013	26.69	26.74	26.33	26.68
2334	NYSE	VVI	Fri, Nov 15, 2013	26.26	26.71	25.88	26.59
2333	NYSE	VVI	Thu, Nov 14, 2013	26.28	26.35	26.00	26.29
2332	NYSE	VVI	Wed, Nov 13, 2013	25.87	26.22	25.81	26.22
2331	NYSE	VVI	Tue, Nov 12, 2013	25.68	26.10	25.59	26.04
2330	NYSE	VVI	Mon, Nov 11, 2013	26.22	26.22	25.69	25.79
2329	NYSE	VVI	Fri, Nov 8, 2013	25.38	26.29	25.26	26.20
2328	NYSE	VVI	Thu, Nov 7, 2013	25.44	25.56	24.74	25.36
2327	NYSE	VVI	Wed, Nov 6, 2013	25.48	25.48	25.12	25.29
2326	NYSE	VVI	Tue, Nov 5, 2013	25.37	25.55	24.70	25.27
2325	NYSE	VVI	Mon, Nov 4, 2013	27.05	27.78	26.55	27.64
2324	NYSE	VVI	Fri, Nov 1, 2013	26.66	26.94	26.17	26.86
2323	NYSE	VVI	Thu, Oct 31, 2013	26.64	27.02	26.57	26.70
2322	NYSE	VVI	Wed, Oct 30, 2013	27.23	27.26	26.56	26.69
2321	NYSE	VVI	Tue, Oct 29, 2013	26.82	27.25	26.52	27.18
2320	NYSE	VVI	Mon, Oct 28, 2013	27.06	28.97	26.73	26.88
2319	NYSE	VVI	Fri, Oct 25, 2013	27.00	27.14	26.26	26.88
2318	NYSE	VVI	Thu, Oct 24, 2013	25.74	25.78	25.22	25.58
2317	NYSE	VVI	Wed, Oct 23, 2013	25.56	25.65	25.39	25.51
2316	NYSE	VVI	Tue, Oct 22, 2013	25.80	26.10	25.63	25.74
2315	NYSE	VVI	Mon, Oct 21, 2013	25.72	25.94	25.35	25.54
2314	NYSE	VVI	Fri, Oct 18, 2013	25.39	25.79	25.15	25.73
2313	NYSE	VVI	Thu, Oct 17, 2013	24.93	25.24	24.93	25.12
2312	NYSE	VVI	Wed, Oct 16, 2013	25.28	25.47	25.00	25.10
2311	NYSE	VVI	Tue, Oct 15, 2013	25.01	25.16	24.90	25.03
2310	NYSE	VVI	Mon, Oct 14, 2013	24.68	25.05	24.47	25.04
2309	NYSE	VVI	Fri, Oct 11, 2013	24.35	24.88	23.99	24.79
2308	NYSE	VVI	Thu, Oct 10, 2013	24.50	24.82	24.42	24.50
2307	NYSE	VVI	Wed, Oct 9, 2013	24.07	24.42	23.94	24.15
2306	NYSE	VVI	Tue, Oct 8, 2013	24.47	24.47	23.91	24.02
2305	NYSE	VVI	Mon, Oct 7, 2013	24.39	25.15	24.33	24.40
2304	NYSE	VVI	Fri, Oct 4, 2013	24.61	25.14	24.60	24.69
2303	NYSE	VVI	Thu, Oct 3, 2013	24.88	25.03	24.50	24.62
2302	NYSE	VVI	Wed, Oct 2, 2013	24.95	25.16	24.79	25.00
2301	NYSE	VVI	Tue, Oct 1, 2013	25.01	25.30	24.95	25.14
2300	NYSE	VVI	Mon, Sep 30, 2013	24.77	25.02	24.58	24.95
2299	NYSE	VVI	Fri, Sep 27, 2013	24.81	25.06	24.68	24.98
2298	NYSE	VVI	Thu, Sep 26, 2013	25.32	25.52	24.86	25.00
2297	NYSE	VVI	Wed, Sep 25, 2013	25.05	25.52	24.76	25.18
2296	NYSE	VVI	Tue, Sep 24, 2013	25.06	25.14	24.81	24.99
2295	NYSE	VVI	Mon, Sep 23, 2013	24.97	25.11	24.79	25.06
2294	NYSE	VVI	Fri, Sep 20, 2013	24.97	25.16	24.92	24.98
2293	NYSE	VVI	Thu, Sep 19, 2013	24.82	24.82	24.63	24.80
2292	NYSE	VVI	Wed, Sep 18, 2013	24.37	24.84	24.23	24.70
2291	NYSE	VVI	Tue, Sep 17, 2013	24.07	24.31	23.97	24.31
2290	NYSE	VVI	Mon, Sep 16, 2013	24.28	24.46	23.71	24.03
2289	NYSE	VVI	Fri, Sep 13, 2013	24.39	24.51	23.81	23.96
2288	NYSE	VVI	Thu, Sep 12, 2013	24.37	24.37	23.96	24.24
2287	NYSE	VVI	Wed, Sep 11, 2013	24.05	24.51	23.92	24.37
2286	NYSE	VVI	Tue, Sep 10, 2013	24.46	24.46	23.58	24.04
2285	NYSE	VVI	Mon, Sep 9, 2013	24.05	24.29	23.89	24.26
2284	NYSE	VVI	Fri, Sep 6, 2013	23.70	24.05	23.00	23.88
2283	NYSE	VVI	Thu, Sep 5, 2013	22.64	23.57	22.60	23.53
2282	NYSE	VVI	Wed, Sep 4, 2013	22.32	24.62	22.26	22.56
2281	NYSE	VVI	Tue, Sep 3, 2013	22.65	22.65	21.89	22.36
2280	NYSE	VVI	Fri, Aug 30, 2013	22.91	23.10	22.42	22.57
2279	NYSE	VVI	Thu, Aug 29, 2013	22.68	23.01	22.60	22.96
2278	NYSE	VVI	Wed, Aug 28, 2013	22.54	22.97	22.36	22.75
2277	NYSE	VVI	Tue, Aug 27, 2013	22.64	23.03	22.36	22.50
2276	NYSE	VVI	Mon, Aug 26, 2013	23.04	23.38	22.85	22.95
2275	NYSE	VVI	Fri, Aug 23, 2013	23.68	23.68	22.81	22.97
2274	NYSE	VVI	Thu, Aug 22, 2013	23.37	23.85	23.24	23.68
2273	NYSE	VVI	Wed, Aug 21, 2013	23.25	23.65	23.11	23.37
2272	NYSE	VVI	Tue, Aug 20, 2013	23.06	23.43	23.06	23.29
2271	NYSE	VVI	Mon, Aug 19, 2013	23.14	23.23	22.75	22.98
2270	NYSE	VVI	Fri, Aug 16, 2013	23.00	23.40	23.00	23.13
2269	NYSE	VVI	Thu, Aug 15, 2013	23.73	23.73	23.08	23.16
2268	NYSE	VVI	Wed, Aug 14, 2013	24.70	24.70	23.33	24.04
2267	NYSE	VVI	Tue, Aug 13, 2013	25.36	25.36	24.61	24.77
2266	NYSE	VVI	Mon, Aug 12, 2013	25.24	25.46	25.06	25.36
2265	NYSE	VVI	Fri, Aug 9, 2013	25.24	25.77	25.18	25.40
2264	NYSE	VVI	Thu, Aug 8, 2013	25.72	25.73	25.07	25.24
2263	NYSE	VVI	Wed, Aug 7, 2013	24.90	25.82	24.79	25.49
2262	NYSE	VVI	Tue, Aug 6, 2013	25.50	25.50	24.86	25.04
2261	NYSE	VVI	Mon, Aug 5, 2013	24.98	25.66	24.94	25.51
2260	NYSE	VVI	Fri, Aug 2, 2013	24.70	25.18	24.29	25.10
2259	NYSE	VVI	Thu, Aug 1, 2013	24.38	24.79	24.26	24.74
2258	NYSE	VVI	Wed, Jul 31, 2013	24.70	24.85	23.92	24.05
2257	NYSE	VVI	Tue, Jul 30, 2013	25.73	25.75	24.43	24.65
2256	NYSE	VVI	Mon, Jul 29, 2013	26.07	26.24	25.43	25.53
2255	NYSE	VVI	Fri, Jul 26, 2013	26.29	26.29	25.33	26.21
2254	NYSE	VVI	Thu, Jul 25, 2013	26.05	26.63	26.04	26.57
2253	NYSE	VVI	Wed, Jul 24, 2013	27.28	27.28	26.02	26.17
2252	NYSE	VVI	Tue, Jul 23, 2013	27.22	27.30	26.78	27.17
2251	NYSE	VVI	Mon, Jul 22, 2013	27.17	27.30	27.03	27.19
2250	NYSE	VVI	Fri, Jul 19, 2013	27.27	27.27	27.00	27.17
2249	NYSE	VVI	Thu, Jul 18, 2013	27.24	27.46	27.22	27.29
2248	NYSE	VVI	Wed, Jul 17, 2013	27.41	27.41	27.10	27.24
2247	NYSE	VVI	Tue, Jul 16, 2013	27.84	27.84	27.13	27.26
2246	NYSE	VVI	Mon, Jul 15, 2013	28.12	28.33	27.64	27.74
2245	NYSE	VVI	Fri, Jul 12, 2013	27.96	28.42	27.87	28.18
2244	NYSE	VVI	Thu, Jul 11, 2013	27.73	28.46	27.66	28.06
2243	NYSE	VVI	Wed, Jul 10, 2013	27.11	27.55	26.89	27.47
2242	NYSE	VVI	Tue, Jul 9, 2013	27.21	27.40	26.90	27.19
2241	NYSE	VVI	Mon, Jul 8, 2013	26.83	27.24	26.76	27.13
2240	NYSE	VVI	Fri, Jul 5, 2013	26.52	26.75	26.08	26.73
2239	NYSE	VVI	Wed, Jul 3, 2013	25.37	26.18	25.37	26.13
2238	NYSE	VVI	Tue, Jul 2, 2013	24.68	25.58	24.61	25.57
2237	NYSE	VVI	Mon, Jul 1, 2013	24.61	24.82	24.13	24.48
2236	NYSE	VVI	Fri, Jun 28, 2013	24.94	24.94	24.48	24.52
2235	NYSE	VVI	Thu, Jun 27, 2013	24.55	25.09	24.44	25.01
2234	NYSE	VVI	Wed, Jun 26, 2013	25.10	25.10	24.34	24.35
2233	NYSE	VVI	Tue, Jun 25, 2013	25.36	25.36	24.38	24.97
2232	NYSE	VVI	Mon, Jun 24, 2013	25.33	25.33	24.87	25.05
2231	NYSE	VVI	Fri, Jun 21, 2013	25.42	25.75	24.85	25.69
2230	NYSE	VVI	Thu, Jun 20, 2013	25.43	25.51	25.03	25.36
2229	NYSE	VVI	Wed, Jun 19, 2013	26.20	26.46	25.78	25.89
2228	NYSE	VVI	Tue, Jun 18, 2013	25.66	26.72	25.52	26.49
2227	NYSE	VVI	Mon, Jun 17, 2013	25.40	25.66	25.23	25.59
2226	NYSE	VVI	Fri, Jun 14, 2013	25.51	25.51	24.99	25.20
2225	NYSE	VVI	Thu, Jun 13, 2013	25.01	25.66	24.85	25.52
2224	NYSE	VVI	Wed, Jun 12, 2013	25.61	25.61	24.98	25.08
2223	NYSE	VVI	Tue, Jun 11, 2013	25.65	25.77	25.25	25.36
2222	NYSE	VVI	Mon, Jun 10, 2013	25.87	26.06	25.42	25.99
2221	NYSE	VVI	Fri, Jun 7, 2013	26.06	26.12	25.42	25.88
2220	NYSE	VVI	Thu, Jun 6, 2013	25.22	25.88	25.22	25.85
2219	NYSE	VVI	Wed, Jun 5, 2013	25.12	25.38	24.60	25.15
2218	NYSE	VVI	Tue, Jun 4, 2013	25.46	25.70	24.87	25.27
2217	NYSE	VVI	Mon, Jun 3, 2013	24.78	25.48	24.33	25.44
2216	NYSE	VVI	Fri, May 31, 2013	25.06	25.35	24.63	24.66
2215	NYSE	VVI	Thu, May 30, 2013	25.07	25.40	24.88	25.27
2214	NYSE	VVI	Wed, May 29, 2013	25.49	25.72	24.62	25.06
2213	NYSE	VVI	Tue, May 28, 2013	25.61	26.35	25.17	25.66
2212	NYSE	VVI	Fri, May 24, 2013	25.12	25.36	24.83	25.27
2211	NYSE	VVI	Thu, May 23, 2013	24.66	25.35	24.50	25.31
2210	NYSE	VVI	Wed, May 22, 2013	25.70	26.00	24.46	24.89
2209	NYSE	VVI	Tue, May 21, 2013	25.02	25.70	24.73	25.64
2208	NYSE	VVI	Mon, May 20, 2013	25.17	25.40	24.90	25.10
2207	NYSE	VVI	Fri, May 17, 2013	25.32	25.32	24.84	25.31
2206	NYSE	VVI	Thu, May 16, 2013	25.78	25.78	25.17	25.28
2205	NYSE	VVI	Wed, May 15, 2013	25.69	25.95	25.47	25.78
2204	NYSE	VVI	Tue, May 14, 2013	25.50	25.83	25.30	25.80
2203	NYSE	VVI	Mon, May 13, 2013	25.98	25.98	25.44	25.54
2202	NYSE	VVI	Fri, May 10, 2013	25.69	26.11	25.62	26.03
2201	NYSE	VVI	Thu, May 9, 2013	25.33	25.71	25.03	25.62
2200	NYSE	VVI	Wed, May 8, 2013	25.45	25.45	24.96	25.29
2199	NYSE	VVI	Tue, May 7, 2013	25.44	25.48	25.08	25.44
2198	NYSE	VVI	Mon, May 6, 2013	25.57	25.87	25.36	25.47
2197	NYSE	VVI	Fri, May 3, 2013	25.75	26.26	25.60	25.61
2196	NYSE	VVI	Thu, May 2, 2013	24.95	25.58	24.73	25.38
2195	NYSE	VVI	Wed, May 1, 2013	25.98	26.10	24.76	24.78
2194	NYSE	VVI	Tue, Apr 30, 2013	25.94	26.30	25.53	26.05
2193	NYSE	VVI	Mon, Apr 29, 2013	25.46	26.06	25.46	26.02
2192	NYSE	VVI	Fri, Apr 26, 2013	24.74	25.70	24.45	25.42
2191	NYSE	VVI	Thu, Apr 25, 2013	24.37	24.71	24.29	24.63
2190	NYSE	VVI	Wed, Apr 24, 2013	24.17	24.30	24.04	24.25
2189	NYSE	VVI	Tue, Apr 23, 2013	23.93	24.34	23.80	24.25
2188	NYSE	VVI	Mon, Apr 22, 2013	24.15	24.30	23.51	23.80
2187	NYSE	VVI	Fri, Apr 19, 2013	23.90	24.18	23.49	24.15
2186	NYSE	VVI	Thu, Apr 18, 2013	24.46	24.49	23.65	23.90
2185	NYSE	VVI	Wed, Apr 17, 2013	25.47	25.74	24.10	24.40
2184	NYSE	VVI	Tue, Apr 16, 2013	25.56	25.81	25.36	25.67
2183	NYSE	VVI	Mon, Apr 15, 2013	25.58	25.74	25.26	25.28
2182	NYSE	VVI	Fri, Apr 12, 2013	25.68	25.91	25.68	25.78
2181	NYSE	VVI	Thu, Apr 11, 2013	25.67	25.93	25.43	25.86
2180	NYSE	VVI	Wed, Apr 10, 2013	25.31	25.76	25.21	25.71
2179	NYSE	VVI	Tue, Apr 9, 2013	25.34	25.47	24.96	25.26
2178	NYSE	VVI	Mon, Apr 8, 2013	25.35	25.35	24.87	25.25
2177	NYSE	VVI	Fri, Apr 5, 2013	25.24	25.43	25.08	25.23
2176	NYSE	VVI	Thu, Apr 4, 2013	25.67	25.71	25.43	25.70
2175	NYSE	VVI	Wed, Apr 3, 2013	26.16	26.23	25.32	25.58
2174	NYSE	VVI	Tue, Apr 2, 2013	27.07	27.30	26.05	26.17
2173	NYSE	VVI	Mon, Apr 1, 2013	27.53	27.71	26.69	26.92
2172	NYSE	VVI	Thu, Mar 28, 2013	27.90	27.90	27.44	27.66
2171	NYSE	VVI	Wed, Mar 27, 2013	26.97	28.04	26.91	27.91
2170	NYSE	VVI	Tue, Mar 26, 2013	27.10	27.15	26.84	26.97
2169	NYSE	VVI	Mon, Mar 25, 2013	26.78	27.06	26.59	26.98
2168	NYSE	VVI	Fri, Mar 22, 2013	27.16	27.17	26.47	26.76
2167	NYSE	VVI	Thu, Mar 21, 2013	26.72	27.47	26.72	27.11
2166	NYSE	VVI	Wed, Mar 20, 2013	26.57	26.88	26.25	26.88
2165	NYSE	VVI	Tue, Mar 19, 2013	26.23	26.62	26.07	26.48
2164	NYSE	VVI	Mon, Mar 18, 2013	26.20	26.42	26.08	26.21
2163	NYSE	VVI	Fri, Mar 15, 2013	27.08	27.08	26.54	26.56
2162	NYSE	VVI	Thu, Mar 14, 2013	27.09	27.25	26.86	27.16
2161	NYSE	VVI	Wed, Mar 13, 2013	26.87	27.09	26.69	27.04
2160	NYSE	VVI	Tue, Mar 12, 2013	27.06	27.24	26.90	26.99
2159	NYSE	VVI	Mon, Mar 11, 2013	27.39	27.39	27.04	27.15
2158	NYSE	VVI	Fri, Mar 8, 2013	27.56	27.57	27.24	27.44
2157	NYSE	VVI	Thu, Mar 7, 2013	27.35	27.44	27.14	27.40
2156	NYSE	VVI	Wed, Mar 6, 2013	27.40	27.47	27.01	27.43
2155	NYSE	VVI	Tue, Mar 5, 2013	27.41	27.55	27.28	27.39
2154	NYSE	VVI	Mon, Mar 4, 2013	27.49	27.56	26.94	27.32
2153	NYSE	VVI	Fri, Mar 1, 2013	27.31	27.63	27.17	27.62
2152	NYSE	VVI	Thu, Feb 28, 2013	27.29	27.54	27.17	27.46
2151	NYSE	VVI	Wed, Feb 27, 2013	27.03	27.56	27.03	27.35
2150	NYSE	VVI	Tue, Feb 26, 2013	26.59	27.41	26.59	27.35
2149	NYSE	VVI	Mon, Feb 25, 2013	27.36	27.59	26.46	26.53
2148	NYSE	VVI	Fri, Feb 22, 2013	27.29	27.31	27.00	27.25
2147	NYSE	VVI	Thu, Feb 21, 2013	27.42	27.65	26.88	27.07
2146	NYSE	VVI	Wed, Feb 20, 2013	27.33	27.82	27.24	27.49
2145	NYSE	VVI	Tue, Feb 19, 2013	27.39	27.52	27.06	27.34
2144	NYSE	VVI	Fri, Feb 15, 2013	27.30	27.59	26.98	27.42
2143	NYSE	VVI	Thu, Feb 14, 2013	26.85	27.24	26.78	27.18
2142	NYSE	VVI	Wed, Feb 13, 2013	26.73	27.02	26.71	27.00
2141	NYSE	VVI	Tue, Feb 12, 2013	26.84	26.94	26.71	26.72
2140	NYSE	VVI	Mon, Feb 11, 2013	26.27	26.89	26.04	26.87
2139	NYSE	VVI	Fri, Feb 8, 2013	26.35	26.58	26.22	26.31
2138	NYSE	VVI	Thu, Feb 7, 2013	26.76	26.82	26.36	26.36
2137	NYSE	VVI	Wed, Feb 6, 2013	27.41	27.48	26.60	26.81
2136	NYSE	VVI	Tue, Feb 5, 2013	25.60	27.77	25.37	27.61
2135	NYSE	VVI	Mon, Feb 4, 2013	27.74	27.81	25.26	25.28
2134	NYSE	VVI	Fri, Feb 1, 2013	28.30	28.59	27.77	28.18
2133	NYSE	VVI	Thu, Jan 31, 2013	27.71	28.00	27.47	27.92
2132	NYSE	VVI	Wed, Jan 30, 2013	27.50	27.67	27.19	27.60
2131	NYSE	VVI	Tue, Jan 29, 2013	27.03	27.62	27.03	27.62
2130	NYSE	VVI	Mon, Jan 28, 2013	26.74	27.21	26.70	27.11
2129	NYSE	VVI	Fri, Jan 25, 2013	27.55	27.55	26.79	26.81
2128	NYSE	VVI	Thu, Jan 24, 2013	27.50	27.87	27.44	27.48
2127	NYSE	VVI	Wed, Jan 23, 2013	27.57	27.64	27.38	27.40
2126	NYSE	VVI	Tue, Jan 22, 2013	27.43	27.68	27.40	27.50
2125	NYSE	VVI	Fri, Jan 18, 2013	27.20	27.60	27.12	27.51
2124	NYSE	VVI	Thu, Jan 17, 2013	27.54	28.12	27.25	27.29
2123	NYSE	VVI	Wed, Jan 16, 2013	27.21	27.44	27.18	27.31
2122	NYSE	VVI	Tue, Jan 15, 2013	27.23	27.49	27.03	27.20
2121	NYSE	VVI	Mon, Jan 14, 2013	27.50	27.66	27.15	27.42
2120	NYSE	VVI	Fri, Jan 11, 2013	27.34	27.65	27.06	27.50
2119	NYSE	VVI	Thu, Jan 10, 2013	27.47	27.62	27.11	27.28
2118	NYSE	VVI	Wed, Jan 9, 2013	27.43	27.65	27.25	27.35
2117	NYSE	VVI	Tue, Jan 8, 2013	27.69	27.73	27.22	27.35
2116	NYSE	VVI	Mon, Jan 7, 2013	27.54	28.09	27.54	27.61
2115	NYSE	VVI	Fri, Jan 4, 2013	27.55	27.63	27.33	27.34
2114	NYSE	VVI	Thu, Jan 3, 2013	27.72	27.85	27.27	27.42
2113	NYSE	VVI	Wed, Jan 2, 2013	27.56	28.26	27.56	27.99
2112	NYSE	VVI	Mon, Dec 31, 2012	26.99	27.48	26.91	27.16
2111	NYSE	VVI	Fri, Dec 28, 2012	26.92	27.25	26.92	26.99
2110	NYSE	VVI	Thu, Dec 27, 2012	26.93	27.22	26.86	27.02
2109	NYSE	VVI	Wed, Dec 26, 2012	27.05	27.30	26.87	26.95
2108	NYSE	VVI	Mon, Dec 24, 2012	26.90	26.98	26.71	26.94
2107	NYSE	VVI	Fri, Dec 21, 2012	26.89	27.10	26.65	26.92
2106	NYSE	VVI	Thu, Dec 20, 2012	26.55	27.00	26.55	27.00
2105	NYSE	VVI	Wed, Dec 19, 2012	26.50	26.87	26.35	26.61
2104	NYSE	VVI	Tue, Dec 18, 2012	27.22	27.22	26.29	26.56
2103	NYSE	VVI	Mon, Dec 17, 2012	26.55	27.30	26.50	27.20
2102	NYSE	VVI	Fri, Dec 14, 2012	24.60	26.75	24.60	26.53
2101	NYSE	VVI	Thu, Dec 13, 2012	24.26	24.68	24.02	24.53
2100	NYSE	VVI	Wed, Dec 12, 2012	24.55	24.86	24.16	24.26
2099	NYSE	VVI	Tue, Dec 11, 2012	24.18	24.64	23.95	24.60
2098	NYSE	VVI	Mon, Dec 10, 2012	23.84	24.21	23.59	23.96
2097	NYSE	VVI	Fri, Dec 7, 2012	23.57	23.78	23.30	23.76
2096	NYSE	VVI	Thu, Dec 6, 2012	23.31	23.63	23.27	23.40
2095	NYSE	VVI	Wed, Dec 5, 2012	23.09	23.34	22.83	23.25
2094	NYSE	VVI	Tue, Dec 4, 2012	22.63	23.10	22.50	23.00
2093	NYSE	VVI	Mon, Dec 3, 2012	23.37	23.37	22.55	22.60
2092	NYSE	VVI	Fri, Nov 30, 2012	22.49	22.53	22.27	22.48
2091	NYSE	VVI	Thu, Nov 29, 2012	22.45	22.51	22.13	22.41
2090	NYSE	VVI	Wed, Nov 28, 2012	21.84	22.42	21.60	22.27
2089	NYSE	VVI	Tue, Nov 27, 2012	21.07	21.97	20.93	21.92
2088	NYSE	VVI	Mon, Nov 26, 2012	20.43	21.25	20.37	21.23
2087	NYSE	VVI	Fri, Nov 23, 2012	20.18	20.44	20.18	20.44
2086	NYSE	VVI	Wed, Nov 21, 2012	19.36	20.11	19.36	20.06
2085	NYSE	VVI	Tue, Nov 20, 2012	19.53	19.53	18.95	19.33
2084	NYSE	VVI	Mon, Nov 19, 2012	19.73	19.73	19.49	19.64
2083	NYSE	VVI	Fri, Nov 16, 2012	19.36	19.52	19.02	19.47
2082	NYSE	VVI	Thu, Nov 15, 2012	19.32	19.57	19.16	19.43
2081	NYSE	VVI	Wed, Nov 14, 2012	20.05	20.95	19.29	19.32
2080	NYSE	VVI	Tue, Nov 13, 2012	20.04	20.39	20.02	20.03
2079	NYSE	VVI	Mon, Nov 12, 2012	20.10	20.35	19.87	20.17
2078	NYSE	VVI	Fri, Nov 9, 2012	20.27	20.40	20.04	20.06
2077	NYSE	VVI	Thu, Nov 8, 2012	20.62	20.64	20.39	20.41
2076	NYSE	VVI	Wed, Nov 7, 2012	20.93	20.93	20.44	20.53
2075	NYSE	VVI	Tue, Nov 6, 2012	20.91	21.32	20.91	21.16
2074	NYSE	VVI	Mon, Nov 5, 2012	20.82	21.20	20.58	21.12
2073	NYSE	VVI	Fri, Nov 2, 2012	21.23	21.37	20.84	20.86
2072	NYSE	VVI	Thu, Nov 1, 2012	21.19	21.31	20.83	21.24
2071	NYSE	VVI	Wed, Oct 31, 2012	20.90	21.33	20.80	21.21
2070	NYSE	VVI	Fri, Oct 26, 2012	20.88	21.13	20.39	20.94
2069	NYSE	VVI	Thu, Oct 25, 2012	20.88	20.93	20.33	20.68
2068	NYSE	VVI	Wed, Oct 24, 2012	20.59	20.66	20.31	20.65
2067	NYSE	VVI	Tue, Oct 23, 2012	20.38	20.53	20.19	20.50
2066	NYSE	VVI	Mon, Oct 22, 2012	20.68	20.85	20.44	20.57
2065	NYSE	VVI	Fri, Oct 19, 2012	20.41	20.82	20.20	20.68
2064	NYSE	VVI	Thu, Oct 18, 2012	20.73	20.76	20.41	20.61
2063	NYSE	VVI	Wed, Oct 17, 2012	20.92	21.12	20.47	20.77
2062	NYSE	VVI	Tue, Oct 16, 2012	20.98	21.15	20.84	20.93
2061	NYSE	VVI	Mon, Oct 15, 2012	20.77	21.04	20.65	20.90
2060	NYSE	VVI	Fri, Oct 12, 2012	20.80	20.80	20.57	20.64
2059	NYSE	VVI	Thu, Oct 11, 2012	20.95	20.95	20.68	20.80
2058	NYSE	VVI	Wed, Oct 10, 2012	20.85	20.87	20.64	20.71
2057	NYSE	VVI	Tue, Oct 9, 2012	20.99	20.99	20.79	20.83
2056	NYSE	VVI	Mon, Oct 8, 2012	20.85	21.03	20.73	21.01
2055	NYSE	VVI	Fri, Oct 5, 2012	21.10	21.40	20.90	20.99
2054	NYSE	VVI	Thu, Oct 4, 2012	20.89	21.15	20.54	21.04
2053	NYSE	VVI	Wed, Oct 3, 2012	21.07	21.12	20.61	20.83
2052	NYSE	VVI	Tue, Oct 2, 2012	21.03	21.11	20.79	20.98
2051	NYSE	VVI	Mon, Oct 1, 2012	20.98	21.22	20.87	20.96
2050	NYSE	VVI	Fri, Sep 28, 2012	20.91	21.12	20.83	20.86
2049	NYSE	VVI	Thu, Sep 27, 2012	21.12	21.24	20.82	21.01
2048	NYSE	VVI	Wed, Sep 26, 2012	21.08	21.23	20.94	21.07
2047	NYSE	VVI	Tue, Sep 25, 2012	21.39	21.84	20.80	21.06
2046	NYSE	VVI	Mon, Sep 24, 2012	21.60	21.78	21.28	21.31
2045	NYSE	VVI	Fri, Sep 21, 2012	21.78	22.08	21.58	21.75
2044	NYSE	VVI	Thu, Sep 20, 2012	21.44	21.98	21.43	21.51
2043	NYSE	VVI	Wed, Sep 19, 2012	22.54	22.54	21.26	21.50
2042	NYSE	VVI	Tue, Sep 18, 2012	22.96	23.14	22.46	22.54
2041	NYSE	VVI	Mon, Sep 17, 2012	22.76	23.17	22.20	22.95
2040	NYSE	VVI	Fri, Sep 14, 2012	22.87	23.25	22.87	23.02
2039	NYSE	VVI	Thu, Sep 13, 2012	22.42	23.20	22.13	22.73
2038	NYSE	VVI	Wed, Sep 12, 2012	21.89	22.31	21.77	22.28
2037	NYSE	VVI	Tue, Sep 11, 2012	21.38	21.96	21.38	21.87
2036	NYSE	VVI	Mon, Sep 10, 2012	21.65	22.06	21.65	21.78
2035	NYSE	VVI	Fri, Sep 7, 2012	21.50	21.77	21.24	21.62
2034	NYSE	VVI	Thu, Sep 6, 2012	20.56	21.36	20.48	21.31
2033	NYSE	VVI	Wed, Sep 5, 2012	20.59	20.59	20.29	20.44
2032	NYSE	VVI	Tue, Sep 4, 2012	20.15	20.62	19.55	20.53
2031	NYSE	VVI	Fri, Aug 31, 2012	20.43	20.50	20.17	20.47
2030	NYSE	VVI	Thu, Aug 30, 2012	20.28	20.37	20.02	20.23
2029	NYSE	VVI	Wed, Aug 29, 2012	20.23	20.83	20.22	20.47
2028	NYSE	VVI	Tue, Aug 28, 2012	19.68	20.20	19.56	20.16
2027	NYSE	VVI	Mon, Aug 27, 2012	19.80	19.97	19.60	19.74
2026	NYSE	VVI	Fri, Aug 24, 2012	19.25	20.00	19.25	19.74
2025	NYSE	VVI	Thu, Aug 23, 2012	19.35	19.40	19.09	19.25
2024	NYSE	VVI	Wed, Aug 22, 2012	19.44	19.66	19.27	19.43
2023	NYSE	VVI	Tue, Aug 21, 2012	19.53	19.89	19.35	19.51
2022	NYSE	VVI	Mon, Aug 20, 2012	19.08	19.51	18.91	19.48
2021	NYSE	VVI	Fri, Aug 17, 2012	18.70	19.24	18.59	19.17
2020	NYSE	VVI	Thu, Aug 16, 2012	18.49	18.77	18.14	18.74
2019	NYSE	VVI	Wed, Aug 15, 2012	18.41	18.74	18.41	18.56
2018	NYSE	VVI	Tue, Aug 14, 2012	18.48	18.70	18.17	18.51
2017	NYSE	VVI	Mon, Aug 13, 2012	17.50	18.40	17.45	18.37
2016	NYSE	VVI	Fri, Aug 10, 2012	16.95	17.52	16.95	17.48
2015	NYSE	VVI	Thu, Aug 9, 2012	16.73	17.05	16.59	17.00
2014	NYSE	VVI	Wed, Aug 8, 2012	17.29	17.48	16.46	16.70
2013	NYSE	VVI	Tue, Aug 7, 2012	17.87	17.88	17.28	17.42
2012	NYSE	VVI	Mon, Aug 6, 2012	17.65	18.03	17.65	17.76
2011	NYSE	VVI	Fri, Aug 3, 2012	17.13	17.78	17.13	17.59
2010	NYSE	VVI	Thu, Aug 2, 2012	16.89	17.40	16.85	16.86
2009	NYSE	VVI	Wed, Aug 1, 2012	17.41	17.62	16.99	17.02
2008	NYSE	VVI	Tue, Jul 31, 2012	18.05	18.49	17.33	17.33
2007	NYSE	VVI	Mon, Jul 30, 2012	17.95	18.41	17.94	18.16
2006	NYSE	VVI	Fri, Jul 27, 2012	17.31	18.25	17.21	17.89
2005	NYSE	VVI	Thu, Jul 26, 2012	17.46	17.46	17.17	17.24
2004	NYSE	VVI	Wed, Jul 25, 2012	17.30	17.39	17.07	17.17
2003	NYSE	VVI	Tue, Jul 24, 2012	17.41	17.41	17.00	17.17
2002	NYSE	VVI	Mon, Jul 23, 2012	17.19	17.44	16.96	17.35
2001	NYSE	VVI	Fri, Jul 20, 2012	17.68	17.68	16.95	17.53
2000	NYSE	VVI	Thu, Jul 19, 2012	18.52	18.52	17.87	17.88
1999	NYSE	VVI	Wed, Jul 18, 2012	18.26	18.54	18.23	18.49
1998	NYSE	VVI	Tue, Jul 17, 2012	18.40	18.48	18.03	18.31
1997	NYSE	VVI	Mon, Jul 16, 2012	18.59	18.59	18.29	18.30
1996	NYSE	VVI	Fri, Jul 13, 2012	18.14	18.74	18.14	18.61
1995	NYSE	VVI	Thu, Jul 12, 2012	17.99	18.21	17.85	18.09
1994	NYSE	VVI	Wed, Jul 11, 2012	18.64	18.64	18.03	18.17
1993	NYSE	VVI	Tue, Jul 10, 2012	19.18	19.25	18.49	18.64
1992	NYSE	VVI	Mon, Jul 9, 2012	19.03	19.04	18.85	18.98
1991	NYSE	VVI	Fri, Jul 6, 2012	19.16	19.28	18.96	19.04
1990	NYSE	VVI	Thu, Jul 5, 2012	19.59	19.63	19.24	19.38
1989	NYSE	VVI	Tue, Jul 3, 2012	19.65	20.00	19.59	19.66
1988	NYSE	VVI	Mon, Jul 2, 2012	19.90	19.98	19.38	19.76
1987	NYSE	VVI	Fri, Jun 29, 2012	19.80	20.07	19.21	20.00
1986	NYSE	VVI	Thu, Jun 28, 2012	19.12	19.45	18.59	19.45
1985	NYSE	VVI	Wed, Jun 27, 2012	18.62	19.30	18.45	19.28
1984	NYSE	VVI	Tue, Jun 26, 2012	18.62	18.73	18.40	18.60
1983	NYSE	VVI	Mon, Jun 25, 2012	18.57	18.65	18.46	18.52
1982	NYSE	VVI	Fri, Jun 22, 2012	18.78	19.12	18.73	18.88
1981	NYSE	VVI	Thu, Jun 21, 2012	18.77	18.82	18.47	18.63
1980	NYSE	VVI	Wed, Jun 20, 2012	19.07	19.07	18.65	18.75
1979	NYSE	VVI	Tue, Jun 19, 2012	18.80	19.42	18.80	19.11
1978	NYSE	VVI	Mon, Jun 18, 2012	18.51	18.92	18.51	18.71
1977	NYSE	VVI	Fri, Jun 15, 2012	18.45	18.84	18.30	18.72
1976	NYSE	VVI	Thu, Jun 14, 2012	17.72	18.52	17.72	18.46
1975	NYSE	VVI	Wed, Jun 13, 2012	17.61	17.92	17.47	17.64
1974	NYSE	VVI	Tue, Jun 12, 2012	17.96	18.03	17.55	17.68
1973	NYSE	VVI	Mon, Jun 11, 2012	18.47	18.47	17.85	17.88
1972	NYSE	VVI	Fri, Jun 8, 2012	17.70	18.24	17.51	18.21
1971	NYSE	VVI	Thu, Jun 7, 2012	17.98	18.03	17.67	17.81
1970	NYSE	VVI	Wed, Jun 6, 2012	17.42	17.64	17.27	17.62
1969	NYSE	VVI	Tue, Jun 5, 2012	17.27	17.40	17.06	17.28
1968	NYSE	VVI	Mon, Jun 4, 2012	17.31	17.66	17.13	17.44
1967	NYSE	VVI	Fri, Jun 1, 2012	17.27	17.54	17.14	17.22
1966	NYSE	VVI	Thu, May 31, 2012	17.63	17.85	17.29	17.71
1965	NYSE	VVI	Wed, May 30, 2012	17.72	17.87	17.44	17.64
1964	NYSE	VVI	Tue, May 29, 2012	18.24	18.41	17.76	18.02
1963	NYSE	VVI	Fri, May 25, 2012	18.19	18.40	17.96	18.04
1962	NYSE	VVI	Thu, May 24, 2012	17.85	18.22	17.71	18.22
1961	NYSE	VVI	Wed, May 23, 2012	17.21	17.82	16.94	17.81
1960	NYSE	VVI	Tue, May 22, 2012	18.09	18.09	17.22	17.39
1959	NYSE	VVI	Mon, May 21, 2012	17.86	18.23	17.57	18.15
1958	NYSE	VVI	Fri, May 18, 2012	17.84	18.07	17.62	17.80
1957	NYSE	VVI	Thu, May 17, 2012	17.91	18.06	17.72	17.87
1956	NYSE	VVI	Wed, May 16, 2012	17.37	18.02	17.37	17.92
1955	NYSE	VVI	Tue, May 15, 2012	16.80	17.28	16.69	17.22
1954	NYSE	VVI	Mon, May 14, 2012	16.73	16.99	16.72	16.87
1953	NYSE	VVI	Fri, May 11, 2012	16.96	17.16	16.82	16.95
1952	NYSE	VVI	Thu, May 10, 2012	17.50	17.50	17.02	17.06
1951	NYSE	VVI	Wed, May 9, 2012	17.42	17.73	17.30	17.34
1950	NYSE	VVI	Tue, May 8, 2012	17.16	17.79	17.13	17.68
1949	NYSE	VVI	Mon, May 7, 2012	17.50	17.61	17.31	17.35
1948	NYSE	VVI	Fri, May 4, 2012	18.03	18.03	17.51	17.58
1947	NYSE	VVI	Thu, May 3, 2012	18.63	18.63	18.09	18.16
1946	NYSE	VVI	Wed, May 2, 2012	17.83	18.81	17.81	18.72
1945	NYSE	VVI	Tue, May 1, 2012	18.13	18.59	17.86	18.05
1944	NYSE	VVI	Mon, Apr 30, 2012	17.97	18.18	17.63	18.08
1943	NYSE	VVI	Fri, Apr 27, 2012	18.50	18.50	17.54	17.99
1942	NYSE	VVI	Thu, Apr 26, 2012	18.72	18.76	18.59	18.69
1941	NYSE	VVI	Wed, Apr 25, 2012	18.75	18.89	18.61	18.68
1940	NYSE	VVI	Tue, Apr 24, 2012	18.14	18.60	18.12	18.39
1939	NYSE	VVI	Mon, Apr 23, 2012	18.19	18.48	18.11	18.14
1938	NYSE	VVI	Fri, Apr 20, 2012	18.56	18.90	18.44	18.57
1937	NYSE	VVI	Thu, Apr 19, 2012	18.59	18.59	18.09	18.31
1936	NYSE	VVI	Wed, Apr 18, 2012	18.57	19.61	18.53	18.57
1935	NYSE	VVI	Tue, Apr 17, 2012	18.41	18.87	18.29	18.64
1934	NYSE	VVI	Mon, Apr 16, 2012	18.26	18.30	18.05	18.15
1933	NYSE	VVI	Fri, Apr 13, 2012	18.43	18.43	18.08	18.11
1932	NYSE	VVI	Thu, Apr 12, 2012	18.37	18.67	18.37	18.54
1931	NYSE	VVI	Wed, Apr 11, 2012	18.52	18.52	18.21	18.40
1930	NYSE	VVI	Tue, Apr 10, 2012	18.71	18.81	18.23	18.25
1929	NYSE	VVI	Mon, Apr 9, 2012	18.60	18.89	18.58	18.74
1928	NYSE	VVI	Thu, Apr 5, 2012	19.11	19.20	19.03	19.07
1927	NYSE	VVI	Wed, Apr 4, 2012	19.26	19.47	19.07	19.24
1926	NYSE	VVI	Tue, Apr 3, 2012	19.54	19.77	19.40	19.55
1925	NYSE	VVI	Mon, Apr 2, 2012	19.36	19.63	19.30	19.53
1924	NYSE	VVI	Fri, Mar 30, 2012	19.59	19.59	19.38	19.43
1923	NYSE	VVI	Thu, Mar 29, 2012	19.29	19.55	19.15	19.39
1922	NYSE	VVI	Wed, Mar 28, 2012	19.50	19.69	19.30	19.49
1921	NYSE	VVI	Tue, Mar 27, 2012	20.26	20.26	19.34	19.42
1920	NYSE	VVI	Mon, Mar 26, 2012	19.76	20.29	19.65	20.29
1919	NYSE	VVI	Fri, Mar 23, 2012	18.10	19.44	18.05	19.35
1918	NYSE	VVI	Thu, Mar 22, 2012	18.11	18.34	17.80	18.03
1917	NYSE	VVI	Wed, Mar 21, 2012	18.61	18.77	18.40	18.42
1916	NYSE	VVI	Tue, Mar 20, 2012	18.50	18.79	18.38	18.50
1915	NYSE	VVI	Mon, Mar 19, 2012	18.15	18.95	18.06	18.73
1914	NYSE	VVI	Fri, Mar 16, 2012	18.31	18.45	18.09	18.15
1913	NYSE	VVI	Thu, Mar 15, 2012	18.41	18.48	18.09	18.27
1912	NYSE	VVI	Wed, Mar 14, 2012	18.72	18.86	18.42	18.47
1911	NYSE	VVI	Tue, Mar 13, 2012	18.79	18.88	18.46	18.78
1910	NYSE	VVI	Mon, Mar 12, 2012	18.78	18.78	18.42	18.60
1909	NYSE	VVI	Fri, Mar 9, 2012	18.59	19.23	18.52	18.71
1908	NYSE	VVI	Thu, Mar 8, 2012	18.43	18.65	18.18	18.63
1907	NYSE	VVI	Wed, Mar 7, 2012	18.14	18.46	18.03	18.25
1906	NYSE	VVI	Tue, Mar 6, 2012	18.28	18.54	17.87	18.02
1905	NYSE	VVI	Mon, Mar 5, 2012	18.49	18.75	18.20	18.54
1904	NYSE	VVI	Fri, Mar 2, 2012	19.28	19.28	18.23	18.66
1903	NYSE	VVI	Thu, Mar 1, 2012	19.64	19.72	19.25	19.29
1902	NYSE	VVI	Wed, Feb 29, 2012	20.64	20.64	19.35	19.46
1901	NYSE	VVI	Tue, Feb 28, 2012	21.30	21.39	20.40	20.60
1900	NYSE	VVI	Mon, Feb 27, 2012	20.32	23.47	20.32	21.31
1899	NYSE	VVI	Fri, Feb 24, 2012	20.37	20.37	19.97	20.05
1898	NYSE	VVI	Thu, Feb 23, 2012	19.74	20.30	19.54	20.30
1897	NYSE	VVI	Wed, Feb 22, 2012	19.69	19.89	19.62	19.64
1896	NYSE	VVI	Tue, Feb 21, 2012	20.19	20.28	19.67	19.73
1895	NYSE	VVI	Fri, Feb 17, 2012	20.19	20.25	19.89	20.20
1894	NYSE	VVI	Thu, Feb 16, 2012	19.43	20.16	19.34	20.11
1893	NYSE	VVI	Wed, Feb 15, 2012	19.96	19.96	19.28	19.46
1892	NYSE	VVI	Tue, Feb 14, 2012	20.07	20.39	19.47	19.82
1891	NYSE	VVI	Mon, Feb 13, 2012	20.18	20.20	19.97	20.16
1890	NYSE	VVI	Fri, Feb 10, 2012	20.22	20.29	19.81	19.84
1889	NYSE	VVI	Thu, Feb 9, 2012	20.85	20.85	20.30	20.49
1888	NYSE	VVI	Wed, Feb 8, 2012	21.21	21.21	20.48	20.77
1887	NYSE	VVI	Tue, Feb 7, 2012	21.34	21.43	21.05	21.08
1886	NYSE	VVI	Mon, Feb 6, 2012	21.70	22.04	21.45	21.50
1885	NYSE	VVI	Fri, Feb 3, 2012	22.00	22.22	21.36	21.92
1884	NYSE	VVI	Thu, Feb 2, 2012	20.55	21.11	20.24	20.87
1883	NYSE	VVI	Wed, Feb 1, 2012	20.48	20.67	20.16	20.53
1882	NYSE	VVI	Tue, Jan 31, 2012	20.22	20.31	19.88	20.23
1881	NYSE	VVI	Mon, Jan 30, 2012	19.79	20.15	19.72	20.01
1880	NYSE	VVI	Fri, Jan 27, 2012	19.67	20.26	19.67	19.99
1879	NYSE	VVI	Thu, Jan 26, 2012	19.65	19.82	19.40	19.77
1878	NYSE	VVI	Wed, Jan 25, 2012	19.14	19.70	19.02	19.48
1877	NYSE	VVI	Tue, Jan 24, 2012	19.06	19.29	18.95	19.23
1876	NYSE	VVI	Mon, Jan 23, 2012	19.34	19.50	19.09	19.20
1875	NYSE	VVI	Fri, Jan 20, 2012	19.10	19.58	18.99	19.40
1874	NYSE	VVI	Thu, Jan 19, 2012	19.11	19.26	18.84	19.10
1873	NYSE	VVI	Wed, Jan 18, 2012	18.55	19.11	18.43	19.08
1872	NYSE	VVI	Tue, Jan 17, 2012	18.92	18.92	18.52	18.60
1871	NYSE	VVI	Fri, Jan 13, 2012	18.88	18.98	18.33	18.66
1870	NYSE	VVI	Thu, Jan 12, 2012	18.62	19.15	18.43	19.13
1869	NYSE	VVI	Wed, Jan 11, 2012	18.16	18.74	18.16	18.60
1868	NYSE	VVI	Tue, Jan 10, 2012	18.64	18.64	18.17	18.32
1867	NYSE	VVI	Mon, Jan 9, 2012	18.45	18.52	18.09	18.29
1866	NYSE	VVI	Fri, Jan 6, 2012	18.25	18.44	17.96	18.37
1865	NYSE	VVI	Thu, Jan 5, 2012	17.55	18.36	17.47	18.26
1864	NYSE	VVI	Wed, Jan 4, 2012	17.91	18.16	17.73	17.76
1863	NYSE	VVI	Tue, Jan 3, 2012	18.08	18.28	18.01	18.12
1862	NYSE	VVI	Fri, Dec 30, 2011	17.57	17.71	17.43	17.48
1861	NYSE	VVI	Thu, Dec 29, 2011	17.35	17.77	17.35	17.65
1860	NYSE	VVI	Wed, Dec 28, 2011	17.63	17.80	17.07	17.23
1859	NYSE	VVI	Tue, Dec 27, 2011	17.30	17.86	17.22	17.72
1858	NYSE	VVI	Fri, Dec 23, 2011	17.50	17.60	17.16	17.38
1857	NYSE	VVI	Thu, Dec 22, 2011	17.32	17.69	17.31	17.39
1856	NYSE	VVI	Wed, Dec 21, 2011	17.22	17.22	16.54	17.19
1855	NYSE	VVI	Tue, Dec 20, 2011	17.28	17.69	17.17	17.30
1854	NYSE	VVI	Mon, Dec 19, 2011	17.39	17.62	16.70	16.74
1853	NYSE	VVI	Fri, Dec 16, 2011	17.35	17.49	16.90	17.17
1852	NYSE	VVI	Thu, Dec 15, 2011	17.53	17.61	17.14	17.35
1851	NYSE	VVI	Wed, Dec 14, 2011	17.46	17.70	16.99	17.14
1850	NYSE	VVI	Tue, Dec 13, 2011	18.72	18.80	17.57	17.75
1849	NYSE	VVI	Mon, Dec 12, 2011	18.45	18.51	18.07	18.48
1848	NYSE	VVI	Fri, Dec 9, 2011	17.98	18.98	17.95	18.84
1847	NYSE	VVI	Thu, Dec 8, 2011	18.13	18.30	17.87	17.96
1846	NYSE	VVI	Wed, Dec 7, 2011	18.21	18.64	17.71	18.45
1845	NYSE	VVI	Tue, Dec 6, 2011	18.65	18.68	18.16	18.42
1844	NYSE	VVI	Mon, Dec 5, 2011	18.45	18.70	18.35	18.62
1843	NYSE	VVI	Fri, Dec 2, 2011	18.67	18.67	18.15	18.23
1842	NYSE	VVI	Thu, Dec 1, 2011	18.51	18.69	18.07	18.26
1841	NYSE	VVI	Wed, Nov 30, 2011	17.71	18.62	17.39	18.55
1840	NYSE	VVI	Tue, Nov 29, 2011	17.11	17.44	16.47	16.74
1839	NYSE	VVI	Mon, Nov 28, 2011	17.51	17.51	16.49	17.13
1838	NYSE	VVI	Fri, Nov 25, 2011	17.13	17.44	16.78	16.78
1837	NYSE	VVI	Wed, Nov 23, 2011	17.92	17.96	17.17	17.26
1836	NYSE	VVI	Tue, Nov 22, 2011	18.76	18.76	17.90	18.12
1835	NYSE	VVI	Mon, Nov 21, 2011	19.13	19.29	18.69	18.71
1834	NYSE	VVI	Fri, Nov 18, 2011	19.88	19.99	19.42	19.59
1833	NYSE	VVI	Thu, Nov 17, 2011	20.02	20.02	19.34	19.85
1832	NYSE	VVI	Wed, Nov 16, 2011	20.21	20.65	19.90	20.03
1831	NYSE	VVI	Tue, Nov 15, 2011	19.49	20.65	19.27	20.51
1830	NYSE	VVI	Mon, Nov 14, 2011	20.00	20.20	19.38	19.69
1829	NYSE	VVI	Fri, Nov 11, 2011	19.54	20.20	19.29	20.13
1828	NYSE	VVI	Thu, Nov 10, 2011	19.54	19.66	18.87	19.21
1827	NYSE	VVI	Wed, Nov 9, 2011	20.06	20.57	19.03	19.06
1826	NYSE	VVI	Tue, Nov 8, 2011	20.55	20.93	19.74	20.85
1825	NYSE	VVI	Mon, Nov 7, 2011	19.94	20.38	19.32	20.25
1824	NYSE	VVI	Fri, Nov 4, 2011	20.82	20.82	19.68	20.05
1823	NYSE	VVI	Thu, Nov 3, 2011	20.49	21.24	19.74	21.08
1822	NYSE	VVI	Wed, Nov 2, 2011	20.45	20.48	19.53	20.17
1821	NYSE	VVI	Tue, Nov 1, 2011	20.19	21.01	19.85	20.02
1820	NYSE	VVI	Mon, Oct 31, 2011	21.03	21.53	20.92	20.93
1819	NYSE	VVI	Fri, Oct 28, 2011	21.88	22.21	21.30	21.46
1818	NYSE	VVI	Thu, Oct 27, 2011	20.24	22.13	20.00	21.87
1817	NYSE	VVI	Wed, Oct 26, 2011	19.01	19.44	18.51	19.30
1816	NYSE	VVI	Tue, Oct 25, 2011	19.12	19.12	18.50	18.54
1815	NYSE	VVI	Mon, Oct 24, 2011	18.56	19.62	18.22	19.34
1814	NYSE	VVI	Fri, Oct 21, 2011	18.86	19.00	17.96	18.41
1813	NYSE	VVI	Thu, Oct 20, 2011	18.35	18.35	17.42	18.05
1812	NYSE	VVI	Wed, Oct 19, 2011	19.08	19.31	18.10	18.24
1811	NYSE	VVI	Tue, Oct 18, 2011	18.35	19.28	18.12	19.13
1810	NYSE	VVI	Mon, Oct 17, 2011	19.31	19.36	18.08	18.19
1809	NYSE	VVI	Fri, Oct 14, 2011	19.26	19.66	19.11	19.59
1808	NYSE	VVI	Thu, Oct 13, 2011	18.84	19.06	18.61	18.98
1807	NYSE	VVI	Wed, Oct 12, 2011	19.28	19.28	18.84	19.01
1806	NYSE	VVI	Tue, Oct 11, 2011	18.45	19.18	18.44	19.01
1805	NYSE	VVI	Mon, Oct 10, 2011	17.79	18.65	17.74	18.64
1804	NYSE	VVI	Fri, Oct 7, 2011	18.21	18.35	17.23	17.48
1803	NYSE	VVI	Thu, Oct 6, 2011	18.04	18.28	17.74	18.21
1802	NYSE	VVI	Wed, Oct 5, 2011	18.18	18.54	17.85	18.11
1801	NYSE	VVI	Tue, Oct 4, 2011	15.95	18.19	15.87	18.05
1800	NYSE	VVI	Mon, Oct 3, 2011	16.75	17.24	16.11	16.13
1799	NYSE	VVI	Fri, Sep 30, 2011	17.20	17.60	16.95	16.98
1798	NYSE	VVI	Thu, Sep 29, 2011	17.59	17.70	16.96	17.52
1797	NYSE	VVI	Wed, Sep 28, 2011	17.89	17.89	17.02	17.06
1796	NYSE	VVI	Tue, Sep 27, 2011	18.07	18.26	17.55	17.86
1795	NYSE	VVI	Mon, Sep 26, 2011	17.91	18.04	17.20	17.65
1794	NYSE	VVI	Fri, Sep 23, 2011	17.61	18.10	17.49	17.68
1793	NYSE	VVI	Thu, Sep 22, 2011	17.21	17.88	17.08	17.60
1792	NYSE	VVI	Wed, Sep 21, 2011	18.80	19.01	17.99	18.02
1791	NYSE	VVI	Tue, Sep 20, 2011	19.43	19.61	18.84	18.86
1790	NYSE	VVI	Mon, Sep 19, 2011	19.40	19.52	18.98	19.31
1789	NYSE	VVI	Fri, Sep 16, 2011	19.55	19.74	19.27	19.61
1788	NYSE	VVI	Thu, Sep 15, 2011	19.64	19.78	19.12	19.39
1787	NYSE	VVI	Wed, Sep 14, 2011	19.01	19.82	18.30	19.38
1786	NYSE	VVI	Tue, Sep 13, 2011	18.48	18.89	18.36	18.85
1785	NYSE	VVI	Mon, Sep 12, 2011	17.52	18.39	17.52	18.37
1784	NYSE	VVI	Fri, Sep 9, 2011	18.21	18.34	17.34	17.88
1783	NYSE	VVI	Thu, Sep 8, 2011	19.03	19.22	18.15	18.47
1782	NYSE	VVI	Wed, Sep 7, 2011	18.39	19.60	18.24	19.26
1781	NYSE	VVI	Tue, Sep 6, 2011	17.56	18.10	17.34	18.02
1780	NYSE	VVI	Fri, Sep 2, 2011	19.56	19.90	18.35	18.39
1779	NYSE	VVI	Thu, Sep 1, 2011	20.61	21.01	19.74	20.16
1778	NYSE	VVI	Wed, Aug 31, 2011	20.55	20.95	20.16	20.57
1777	NYSE	VVI	Tue, Aug 30, 2011	20.13	20.59	19.52	20.44
1776	NYSE	VVI	Mon, Aug 29, 2011	19.15	20.42	18.99	20.37
1775	NYSE	VVI	Fri, Aug 26, 2011	17.95	18.88	17.54	18.83
1774	NYSE	VVI	Thu, Aug 25, 2011	19.32	19.32	17.95	18.09
1773	NYSE	VVI	Wed, Aug 24, 2011	18.59	19.30	18.33	19.09
1772	NYSE	VVI	Tue, Aug 23, 2011	17.88	18.73	17.59	18.67
1771	NYSE	VVI	Mon, Aug 22, 2011	18.00	18.00	17.42	17.69
1770	NYSE	VVI	Fri, Aug 19, 2011	16.66	17.51	16.49	17.35
1769	NYSE	VVI	Thu, Aug 18, 2011	17.00	17.31	16.59	17.13
1768	NYSE	VVI	Wed, Aug 17, 2011	17.79	18.05	17.56	17.75
1767	NYSE	VVI	Tue, Aug 16, 2011	17.33	17.77	17.06	17.62
1766	NYSE	VVI	Mon, Aug 15, 2011	17.82	17.82	17.12	17.68
1765	NYSE	VVI	Fri, Aug 12, 2011	17.90	17.90	17.00	17.48
1764	NYSE	VVI	Thu, Aug 11, 2011	16.87	17.98	16.70	17.65
1763	NYSE	VVI	Wed, Aug 10, 2011	17.50	17.59	16.62	16.68
1762	NYSE	VVI	Tue, Aug 9, 2011	16.74	18.88	15.77	18.25
1761	NYSE	VVI	Mon, Aug 8, 2011	17.76	18.87	16.17	16.18
1760	NYSE	VVI	Fri, Aug 5, 2011	18.83	18.98	17.43	18.55
1759	NYSE	VVI	Thu, Aug 4, 2011	19.01	19.82	18.51	18.52
1758	NYSE	VVI	Wed, Aug 3, 2011	19.35	19.63	18.55	19.38
1757	NYSE	VVI	Tue, Aug 2, 2011	19.83	20.44	19.23	19.25
1756	NYSE	VVI	Mon, Aug 1, 2011	21.14	21.18	19.47	20.02
1755	NYSE	VVI	Fri, Jul 29, 2011	21.10	21.10	20.05	20.73
1754	NYSE	VVI	Thu, Jul 28, 2011	20.97	21.44	20.70	20.78
1753	NYSE	VVI	Wed, Jul 27, 2011	21.45	21.45	20.80	20.90
1752	NYSE	VVI	Tue, Jul 26, 2011	22.28	22.28	21.58	21.58
1751	NYSE	VVI	Mon, Jul 25, 2011	22.38	22.68	22.14	22.25
1750	NYSE	VVI	Fri, Jul 22, 2011	22.72	23.02	22.41	22.86
1749	NYSE	VVI	Thu, Jul 21, 2011	22.45	22.76	22.09	22.74
1748	NYSE	VVI	Wed, Jul 20, 2011	22.30	22.33	21.74	22.33
1747	NYSE	VVI	Tue, Jul 19, 2011	21.55	22.27	21.55	22.24
1746	NYSE	VVI	Mon, Jul 18, 2011	21.69	21.96	21.21	21.37
1745	NYSE	VVI	Fri, Jul 15, 2011	21.34	21.88	21.01	21.80
1744	NYSE	VVI	Thu, Jul 14, 2011	21.84	22.04	21.07	21.22
1743	NYSE	VVI	Wed, Jul 13, 2011	22.01	22.22	21.47	21.71
1742	NYSE	VVI	Tue, Jul 12, 2011	21.56	22.06	21.28	21.83
1741	NYSE	VVI	Mon, Jul 11, 2011	22.03	22.16	21.59	21.70
1740	NYSE	VVI	Fri, Jul 8, 2011	22.25	22.52	21.92	22.46
1739	NYSE	VVI	Thu, Jul 7, 2011	22.89	23.00	22.47	22.65
1738	NYSE	VVI	Wed, Jul 6, 2011	22.37	22.68	22.17	22.54
1737	NYSE	VVI	Tue, Jul 5, 2011	22.73	22.81	22.26	22.48
1736	NYSE	VVI	Fri, Jul 1, 2011	22.37	22.96	22.08	22.78
1735	NYSE	VVI	Thu, Jun 30, 2011	21.71	22.35	21.53	22.29
1734	NYSE	VVI	Wed, Jun 29, 2011	21.88	21.88	21.23	21.59
1733	NYSE	VVI	Tue, Jun 28, 2011	21.60	21.79	21.22	21.77
1732	NYSE	VVI	Mon, Jun 27, 2011	21.17	21.61	20.93	21.52
1731	NYSE	VVI	Fri, Jun 24, 2011	21.66	21.71	20.80	21.22
1730	NYSE	VVI	Thu, Jun 23, 2011	21.38	21.84	20.94	21.66
1729	NYSE	VVI	Wed, Jun 22, 2011	21.89	22.60	21.75	21.75
1728	NYSE	VVI	Tue, Jun 21, 2011	21.17	22.09	20.87	22.05
1727	NYSE	VVI	Mon, Jun 20, 2011	20.30	21.00	20.10	20.97
1726	NYSE	VVI	Fri, Jun 17, 2011	20.60	20.71	20.15	20.39
1725	NYSE	VVI	Thu, Jun 16, 2011	20.10	20.90	19.83	20.38
1724	NYSE	VVI	Wed, Jun 15, 2011	19.88	20.22	19.74	20.01
1723	NYSE	VVI	Tue, Jun 14, 2011	19.97	20.31	19.72	20.21
1722	NYSE	VVI	Mon, Jun 13, 2011	19.99	20.13	19.35	19.69
1721	NYSE	VVI	Fri, Jun 10, 2011	20.39	20.58	19.66	19.83
1720	NYSE	VVI	Thu, Jun 9, 2011	20.84	20.93	20.57	20.62
1719	NYSE	VVI	Wed, Jun 8, 2011	20.35	20.77	20.28	20.70
1718	NYSE	VVI	Tue, Jun 7, 2011	20.48	21.16	20.39	20.49
1717	NYSE	VVI	Mon, Jun 6, 2011	21.07	21.07	20.23	20.29
1716	NYSE	VVI	Fri, Jun 3, 2011	21.58	21.84	21.10	21.12
1715	NYSE	VVI	Thu, Jun 2, 2011	23.15	23.15	21.78	22.10
1714	NYSE	VVI	Wed, Jun 1, 2011	22.60	23.20	22.29	22.94
1713	NYSE	VVI	Tue, May 31, 2011	21.63	22.80	21.63	22.62
1712	NYSE	VVI	Fri, May 27, 2011	21.42	21.42	21.08	21.21
1711	NYSE	VVI	Thu, May 26, 2011	21.10	21.36	20.74	21.21
1710	NYSE	VVI	Wed, May 25, 2011	21.29	21.55	20.94	21.18
1709	NYSE	VVI	Tue, May 24, 2011	20.75	21.79	20.68	21.36
1708	NYSE	VVI	Mon, May 23, 2011	20.56	20.97	20.33	20.68
1707	NYSE	VVI	Fri, May 20, 2011	21.84	21.91	20.97	21.20
1706	NYSE	VVI	Thu, May 19, 2011	22.22	22.46	21.62	21.99
1705	NYSE	VVI	Wed, May 18, 2011	21.84	22.38	21.63	21.97
1704	NYSE	VVI	Tue, May 17, 2011	22.17	22.20	21.53	21.73
1703	NYSE	VVI	Mon, May 16, 2011	22.87	22.87	22.43	22.46
1702	NYSE	VVI	Fri, May 13, 2011	23.81	23.82	22.88	22.97
1701	NYSE	VVI	Thu, May 12, 2011	23.84	23.88	23.51	23.80
1700	NYSE	VVI	Wed, May 11, 2011	25.03	25.16	23.89	24.11
1699	NYSE	VVI	Tue, May 10, 2011	24.11	25.39	24.11	25.03
1698	NYSE	VVI	Mon, May 9, 2011	23.89	23.94	23.76	23.87
1697	NYSE	VVI	Fri, May 6, 2011	24.29	24.39	23.81	24.01
1696	NYSE	VVI	Thu, May 5, 2011	23.63	24.10	23.49	23.87
1695	NYSE	VVI	Wed, May 4, 2011	23.92	24.09	23.78	23.90
1694	NYSE	VVI	Tue, May 3, 2011	23.88	24.05	23.74	23.95
1693	NYSE	VVI	Mon, May 2, 2011	24.95	24.95	23.71	24.00
1692	NYSE	VVI	Fri, Apr 29, 2011	25.49	26.00	24.56	24.81
1691	NYSE	VVI	Thu, Apr 28, 2011	23.77	23.87	23.05	23.86
1690	NYSE	VVI	Wed, Apr 27, 2011	23.68	23.80	23.53	23.76
1689	NYSE	VVI	Tue, Apr 26, 2011	23.10	23.94	23.07	23.70
1688	NYSE	VVI	Mon, Apr 25, 2011	22.92	23.19	22.68	23.00
1687	NYSE	VVI	Thu, Apr 21, 2011	23.27	23.27	22.76	23.05
1686	NYSE	VVI	Wed, Apr 20, 2011	22.98	23.12	22.69	23.01
1685	NYSE	VVI	Tue, Apr 19, 2011	22.62	22.89	22.13	22.42
1684	NYSE	VVI	Mon, Apr 18, 2011	22.88	22.93	22.33	22.56
1683	NYSE	VVI	Fri, Apr 15, 2011	23.44	23.67	23.06	23.53
1682	NYSE	VVI	Thu, Apr 14, 2011	22.97	23.66	22.97	23.53
1681	NYSE	VVI	Wed, Apr 13, 2011	24.00	24.00	23.02	23.29
1680	NYSE	VVI	Tue, Apr 12, 2011	23.87	24.00	23.30	23.82
1679	NYSE	VVI	Mon, Apr 11, 2011	24.64	24.78	24.01	24.06
1678	NYSE	VVI	Fri, Apr 8, 2011	25.16	25.16	24.39	24.71
1677	NYSE	VVI	Thu, Apr 7, 2011	25.18	25.28	24.90	25.03
1676	NYSE	VVI	Wed, Apr 6, 2011	24.88	25.54	24.78	25.18
1675	NYSE	VVI	Tue, Apr 5, 2011	24.58	24.96	24.47	24.67
1674	NYSE	VVI	Mon, Apr 4, 2011	24.71	24.80	24.38	24.71
1673	NYSE	VVI	Fri, Apr 1, 2011	24.22	24.88	24.11	24.74
1672	NYSE	VVI	Thu, Mar 31, 2011	22.99	24.03	22.99	23.94
1671	NYSE	VVI	Wed, Mar 30, 2011	22.92	23.21	22.62	23.12
1670	NYSE	VVI	Tue, Mar 29, 2011	22.13	22.75	22.04	22.75
1669	NYSE	VVI	Mon, Mar 28, 2011	22.78	22.94	22.12	22.16
1668	NYSE	VVI	Fri, Mar 25, 2011	22.38	23.12	21.93	22.79
1667	NYSE	VVI	Thu, Mar 24, 2011	22.53	22.53	21.57	22.15
1666	NYSE	VVI	Wed, Mar 23, 2011	21.77	22.37	21.21	22.26
1665	NYSE	VVI	Tue, Mar 22, 2011	21.71	22.22	21.33	21.84
1664	NYSE	VVI	Mon, Mar 21, 2011	21.19	21.62	20.57	21.60
1663	NYSE	VVI	Fri, Mar 18, 2011	20.35	21.68	20.35	20.78
1662	NYSE	VVI	Thu, Mar 17, 2011	20.31	20.39	19.96	20.10
1661	NYSE	VVI	Wed, Mar 16, 2011	20.46	20.67	19.82	19.83
1660	NYSE	VVI	Tue, Mar 15, 2011	20.24	20.86	20.08	20.61
1659	NYSE	VVI	Mon, Mar 14, 2011	20.74	21.16	20.57	20.95
1658	NYSE	VVI	Fri, Mar 11, 2011	21.16	21.45	20.89	21.14
1657	NYSE	VVI	Thu, Mar 10, 2011	22.20	22.20	21.11	21.37
1656	NYSE	VVI	Wed, Mar 9, 2011	22.68	23.04	22.28	22.66
1655	NYSE	VVI	Tue, Mar 8, 2011	22.01	23.05	21.89	22.73
1654	NYSE	VVI	Mon, Mar 7, 2011	22.73	23.27	21.55	22.03
1653	NYSE	VVI	Fri, Mar 4, 2011	23.26	23.26	22.14	22.63
1652	NYSE	VVI	Thu, Mar 3, 2011	22.72	23.81	22.71	23.29
1651	NYSE	VVI	Wed, Mar 2, 2011	22.39	22.52	21.79	22.41
1650	NYSE	VVI	Tue, Mar 1, 2011	23.03	23.47	22.15	22.47
1649	NYSE	VVI	Mon, Feb 28, 2011	23.75	23.91	22.50	22.92
1648	NYSE	VVI	Fri, Feb 25, 2011	22.53	23.62	22.42	23.57
1647	NYSE	VVI	Thu, Feb 24, 2011	22.10	22.63	21.71	22.39
1646	NYSE	VVI	Wed, Feb 23, 2011	23.09	23.23	21.80	21.99
1645	NYSE	VVI	Tue, Feb 22, 2011	23.35	23.66	22.79	23.01
1644	NYSE	VVI	Fri, Feb 18, 2011	24.17	24.17	23.56	23.67
1643	NYSE	VVI	Thu, Feb 17, 2011	23.78	24.32	23.64	24.04
1642	NYSE	VVI	Wed, Feb 16, 2011	23.41	23.98	23.41	23.94
1641	NYSE	VVI	Tue, Feb 15, 2011	24.02	24.12	23.22	23.33
1640	NYSE	VVI	Mon, Feb 14, 2011	24.43	24.90	24.15	24.20
1639	NYSE	VVI	Fri, Feb 11, 2011	23.70	24.47	23.70	24.44
1638	NYSE	VVI	Thu, Feb 10, 2011	23.46	24.26	23.45	23.86
1637	NYSE	VVI	Wed, Feb 9, 2011	22.54	23.74	22.47	23.70
1636	NYSE	VVI	Tue, Feb 8, 2011	22.70	22.76	22.33	22.73
1635	NYSE	VVI	Mon, Feb 7, 2011	23.00	23.17	22.45	22.80
1634	NYSE	VVI	Fri, Feb 4, 2011	23.95	23.99	22.87	23.05
1633	NYSE	VVI	Thu, Feb 3, 2011	23.17	23.80	23.07	23.39
1632	NYSE	VVI	Wed, Feb 2, 2011	23.78	24.17	23.17	23.27
1631	NYSE	VVI	Tue, Feb 1, 2011	23.78	24.09	23.67	23.90
1630	NYSE	VVI	Mon, Jan 31, 2011	23.64	23.95	23.13	23.53
1629	NYSE	VVI	Fri, Jan 28, 2011	24.88	24.88	23.06	23.50
1628	NYSE	VVI	Thu, Jan 27, 2011	25.11	25.20	24.57	24.92
1627	NYSE	VVI	Wed, Jan 26, 2011	23.22	25.31	23.20	25.24
1626	NYSE	VVI	Tue, Jan 25, 2011	22.94	23.28	22.74	23.21
1625	NYSE	VVI	Mon, Jan 24, 2011	22.67	23.49	22.52	23.10
1624	NYSE	VVI	Fri, Jan 21, 2011	23.06	23.54	22.50	22.60
1623	NYSE	VVI	Thu, Jan 20, 2011	22.16	22.55	22.16	22.39
1622	NYSE	VVI	Wed, Jan 19, 2011	23.43	23.53	22.27	22.38
1621	NYSE	VVI	Tue, Jan 18, 2011	23.61	23.74	23.40	23.52
1620	NYSE	VVI	Fri, Jan 14, 2011	23.62	23.98	23.40	23.78
1619	NYSE	VVI	Thu, Jan 13, 2011	24.12	24.21	23.58	23.62
1618	NYSE	VVI	Wed, Jan 12, 2011	24.42	24.54	24.01	24.10
1617	NYSE	VVI	Tue, Jan 11, 2011	24.40	24.53	24.06	24.21
1616	NYSE	VVI	Mon, Jan 10, 2011	24.40	24.44	23.84	24.27
1615	NYSE	VVI	Fri, Jan 7, 2011	25.34	25.34	24.12	24.55
1614	NYSE	VVI	Thu, Jan 6, 2011	25.46	25.47	25.10	25.23
1613	NYSE	VVI	Wed, Jan 5, 2011	25.40	25.61	25.15	25.47
1612	NYSE	VVI	Tue, Jan 4, 2011	26.55	26.78	25.31	25.45
1611	NYSE	VVI	Mon, Jan 3, 2011	25.81	26.73	25.72	26.55
1610	NYSE	VVI	Fri, Dec 31, 2010	26.57	26.57	25.37	25.47
1609	NYSE	VVI	Thu, Dec 30, 2010	26.86	26.95	26.56	26.62
1608	NYSE	VVI	Wed, Dec 29, 2010	27.13	27.24	26.72	26.87
1607	NYSE	VVI	Tue, Dec 28, 2010	26.31	27.07	26.15	27.03
1606	NYSE	VVI	Mon, Dec 27, 2010	25.67	26.23	25.60	26.20
1605	NYSE	VVI	Thu, Dec 23, 2010	25.92	25.92	25.65	25.79
1604	NYSE	VVI	Wed, Dec 22, 2010	26.03	26.13	25.83	25.89
1603	NYSE	VVI	Tue, Dec 21, 2010	25.87	26.03	25.65	25.99
1602	NYSE	VVI	Mon, Dec 20, 2010	25.43	26.07	25.39	25.70
1601	NYSE	VVI	Fri, Dec 17, 2010	25.62	25.71	25.10	25.45
1600	NYSE	VVI	Thu, Dec 16, 2010	25.62	25.88	25.25	25.66
1599	NYSE	VVI	Wed, Dec 15, 2010	25.63	26.00	25.34	25.60
1598	NYSE	VVI	Tue, Dec 14, 2010	26.48	26.67	25.65	25.69
1597	NYSE	VVI	Mon, Dec 13, 2010	26.96	26.97	26.60	26.63
1596	NYSE	VVI	Fri, Dec 10, 2010	26.66	27.08	26.28	26.84
1595	NYSE	VVI	Thu, Dec 9, 2010	26.98	26.98	26.29	26.58
1594	NYSE	VVI	Wed, Dec 8, 2010	27.05	27.15	26.64	26.69
1593	NYSE	VVI	Tue, Dec 7, 2010	26.66	27.34	26.65	26.96
1592	NYSE	VVI	Mon, Dec 6, 2010	25.83	26.45	25.78	26.29
1591	NYSE	VVI	Fri, Dec 3, 2010	25.66	26.11	25.54	25.92
1590	NYSE	VVI	Thu, Dec 2, 2010	25.09	25.98	24.91	25.81
1589	NYSE	VVI	Wed, Dec 1, 2010	24.26	25.30	24.00	25.14
1588	NYSE	VVI	Tue, Nov 30, 2010	23.47	23.96	23.27	23.75
1587	NYSE	VVI	Mon, Nov 29, 2010	24.07	24.07	23.41	23.78
1586	NYSE	VVI	Fri, Nov 26, 2010	24.12	24.45	23.90	24.27
1585	NYSE	VVI	Wed, Nov 24, 2010	23.27	24.37	23.27	24.26
1584	NYSE	VVI	Tue, Nov 23, 2010	22.98	23.12	22.75	23.00
1583	NYSE	VVI	Mon, Nov 22, 2010	22.89	23.51	22.59	23.22
1582	NYSE	VVI	Fri, Nov 19, 2010	22.24	23.09	22.24	23.00
1581	NYSE	VVI	Thu, Nov 18, 2010	22.02	22.48	21.93	22.41
1580	NYSE	VVI	Wed, Nov 17, 2010	21.98	22.06	21.66	21.86
1579	NYSE	VVI	Tue, Nov 16, 2010	22.29	22.52	21.73	21.98
1578	NYSE	VVI	Mon, Nov 15, 2010	22.73	22.82	22.44	22.52
1577	NYSE	VVI	Fri, Nov 12, 2010	22.36	22.75	22.24	22.55
1576	NYSE	VVI	Thu, Nov 11, 2010	22.29	22.74	22.22	22.65
1575	NYSE	VVI	Wed, Nov 10, 2010	21.76	22.58	21.60	22.50
1574	NYSE	VVI	Tue, Nov 9, 2010	21.87	21.87	21.55	21.64
1573	NYSE	VVI	Mon, Nov 8, 2010	21.64	21.94	21.63	21.84
1572	NYSE	VVI	Fri, Nov 5, 2010	21.50	21.85	21.50	21.79
1571	NYSE	VVI	Thu, Nov 4, 2010	21.12	21.65	21.11	21.56
1570	NYSE	VVI	Wed, Nov 3, 2010	20.89	21.00	20.65	20.86
1569	NYSE	VVI	Tue, Nov 2, 2010	20.48	20.99	20.33	20.92
1568	NYSE	VVI	Mon, Nov 1, 2010	20.10	20.39	19.96	20.21
1567	NYSE	VVI	Fri, Oct 29, 2010	20.09	20.24	19.96	19.96
1566	NYSE	VVI	Thu, Oct 28, 2010	20.17	20.39	20.08	20.16
1565	NYSE	VVI	Wed, Oct 27, 2010	19.78	20.03	19.66	19.95
1564	NYSE	VVI	Tue, Oct 26, 2010	19.27	20.02	19.14	19.88
1563	NYSE	VVI	Mon, Oct 25, 2010	19.94	20.16	19.26	19.44
1562	NYSE	VVI	Fri, Oct 22, 2010	19.22	19.94	19.22	19.88
1561	NYSE	VVI	Thu, Oct 21, 2010	19.60	19.63	18.61	19.14
1560	NYSE	VVI	Wed, Oct 20, 2010	18.80	19.56	18.80	19.44
1559	NYSE	VVI	Tue, Oct 19, 2010	19.18	19.49	18.61	18.67
1558	NYSE	VVI	Mon, Oct 18, 2010	18.87	19.47	18.87	19.47
1557	NYSE	VVI	Fri, Oct 15, 2010	19.30	19.30	18.84	18.84
1556	NYSE	VVI	Thu, Oct 14, 2010	18.91	19.11	18.71	19.10
1555	NYSE	VVI	Wed, Oct 13, 2010	17.95	19.05	17.71	18.88
1554	NYSE	VVI	Tue, Oct 12, 2010	18.28	18.28	17.72	17.86
1553	NYSE	VVI	Mon, Oct 11, 2010	18.51	18.68	18.22	18.37
1552	NYSE	VVI	Fri, Oct 8, 2010	18.35	18.68	17.93	18.52
1551	NYSE	VVI	Thu, Oct 7, 2010	18.47	18.51	18.15	18.29
1550	NYSE	VVI	Wed, Oct 6, 2010	18.89	18.89	17.99	18.33
1549	NYSE	VVI	Tue, Oct 5, 2010	18.51	19.01	18.23	18.99
1548	NYSE	VVI	Mon, Oct 4, 2010	19.01	19.11	18.17	18.25
1547	NYSE	VVI	Fri, Oct 1, 2010	19.59	19.59	18.91	19.11
1546	NYSE	VVI	Thu, Sep 30, 2010	19.57	19.85	18.89	19.34
1545	NYSE	VVI	Wed, Sep 29, 2010	18.84	19.50	18.84	19.37
1544	NYSE	VVI	Tue, Sep 28, 2010	18.64	19.13	18.52	18.96
1543	NYSE	VVI	Mon, Sep 27, 2010	18.27	18.71	17.98	18.64
1542	NYSE	VVI	Fri, Sep 24, 2010	17.66	18.34	17.50	18.29
1541	NYSE	VVI	Thu, Sep 23, 2010	17.39	17.81	17.31	17.36
1540	NYSE	VVI	Wed, Sep 22, 2010	17.92	18.04	17.15	17.56
1539	NYSE	VVI	Tue, Sep 21, 2010	17.10	18.08	16.96	17.94
1538	NYSE	VVI	Mon, Sep 20, 2010	16.22	17.15	16.08	17.10
1537	NYSE	VVI	Fri, Sep 17, 2010	16.35	16.40	15.92	16.18
1536	NYSE	VVI	Thu, Sep 16, 2010	16.03	16.38	15.96	16.16
1535	NYSE	VVI	Wed, Sep 15, 2010	15.59	16.41	15.54	16.09
1534	NYSE	VVI	Tue, Sep 14, 2010	15.62	15.71	15.48	15.58
1533	NYSE	VVI	Mon, Sep 13, 2010	15.35	15.78	15.35	15.64
1532	NYSE	VVI	Fri, Sep 10, 2010	14.90	15.30	14.80	15.14
1531	NYSE	VVI	Thu, Sep 9, 2010	15.66	15.66	14.75	14.87
1530	NYSE	VVI	Wed, Sep 8, 2010	15.60	15.60	15.32	15.45
1529	NYSE	VVI	Tue, Sep 7, 2010	16.36	16.45	15.55	15.60
1528	NYSE	VVI	Fri, Sep 3, 2010	16.49	16.57	16.19	16.40
1527	NYSE	VVI	Thu, Sep 2, 2010	16.38	16.51	16.12	16.25
1526	NYSE	VVI	Wed, Sep 1, 2010	16.15	16.51	15.94	16.39
1525	NYSE	VVI	Tue, Aug 31, 2010	15.89	16.25	15.63	15.85
1524	NYSE	VVI	Mon, Aug 30, 2010	15.35	16.10	15.35	15.87
1523	NYSE	VVI	Fri, Aug 27, 2010	15.29	15.50	14.97	15.47
1522	NYSE	VVI	Thu, Aug 26, 2010	15.81	15.86	15.10	15.14
1521	NYSE	VVI	Wed, Aug 25, 2010	15.22	15.90	15.15	15.77
1520	NYSE	VVI	Tue, Aug 24, 2010	15.48	15.68	15.31	15.32
1519	NYSE	VVI	Mon, Aug 23, 2010	16.73	16.73	15.66	15.68
1518	NYSE	VVI	Fri, Aug 20, 2010	16.96	16.96	16.39	16.66
1517	NYSE	VVI	Thu, Aug 19, 2010	17.46	17.50	16.75	17.01
1516	NYSE	VVI	Wed, Aug 18, 2010	17.65	17.72	17.25	17.55
1515	NYSE	VVI	Tue, Aug 17, 2010	17.66	17.81	17.26	17.63
1514	NYSE	VVI	Mon, Aug 16, 2010	17.51	17.70	17.26	17.41
1513	NYSE	VVI	Fri, Aug 13, 2010	18.27	18.27	17.66	17.66
1512	NYSE	VVI	Thu, Aug 12, 2010	18.83	18.96	18.30	18.39
1511	NYSE	VVI	Wed, Aug 11, 2010	19.86	19.89	19.21	19.24
1510	NYSE	VVI	Tue, Aug 10, 2010	20.39	20.43	19.93	20.22
1509	NYSE	VVI	Mon, Aug 9, 2010	20.54	20.76	20.37	20.70
1508	NYSE	VVI	Fri, Aug 6, 2010	20.05	20.52	19.90	20.43
1507	NYSE	VVI	Thu, Aug 5, 2010	20.32	20.50	20.07	20.38
1506	NYSE	VVI	Wed, Aug 4, 2010	20.30	20.70	20.03	20.53
1505	NYSE	VVI	Tue, Aug 3, 2010	20.13	20.51	19.95	20.24
1504	NYSE	VVI	Mon, Aug 2, 2010	20.25	20.58	19.99	20.29
1503	NYSE	VVI	Fri, Jul 30, 2010	19.31	20.03	19.31	19.90
1502	NYSE	VVI	Thu, Jul 29, 2010	19.81	19.81	19.26	19.66
1501	NYSE	VVI	Wed, Jul 28, 2010	19.44	19.72	19.41	19.62
1500	NYSE	VVI	Tue, Jul 27, 2010	19.96	20.50	19.52	19.56
1499	NYSE	VVI	Mon, Jul 26, 2010	18.79	19.82	18.70	19.80
1498	NYSE	VVI	Fri, Jul 23, 2010	17.39	19.22	17.00	18.78
1497	NYSE	VVI	Thu, Jul 22, 2010	17.36	17.92	17.31	17.87
1496	NYSE	VVI	Wed, Jul 21, 2010	17.67	17.73	17.15	17.16
1495	NYSE	VVI	Tue, Jul 20, 2010	16.95	17.60	16.76	17.59
1494	NYSE	VVI	Mon, Jul 19, 2010	17.26	17.43	16.84	17.21
1493	NYSE	VVI	Fri, Jul 16, 2010	18.09	18.20	17.19	17.24
1492	NYSE	VVI	Thu, Jul 15, 2010	18.89	18.89	17.89	18.28
1491	NYSE	VVI	Wed, Jul 14, 2010	18.50	18.95	18.50	18.95
1490	NYSE	VVI	Tue, Jul 13, 2010	17.20	18.77	17.20	18.69
1489	NYSE	VVI	Mon, Jul 12, 2010	16.90	17.03	16.41	16.90
1488	NYSE	VVI	Fri, Jul 9, 2010	16.91	16.99	16.57	16.95
1487	NYSE	VVI	Thu, Jul 8, 2010	17.14	17.28	16.73	16.96
1486	NYSE	VVI	Wed, Jul 7, 2010	17.00	17.10	16.59	17.02
1485	NYSE	VVI	Tue, Jul 6, 2010	17.20	17.27	16.61	16.90
1484	NYSE	VVI	Fri, Jul 2, 2010	17.25	17.25	16.62	16.88
1483	NYSE	VVI	Thu, Jul 1, 2010	17.73	17.73	16.81	17.16
1482	NYSE	VVI	Wed, Jun 30, 2010	18.20	18.42	17.61	17.65
1481	NYSE	VVI	Tue, Jun 29, 2010	18.75	19.03	18.06	18.25
1480	NYSE	VVI	Mon, Jun 28, 2010	19.48	19.77	19.14	19.15
1479	NYSE	VVI	Fri, Jun 25, 2010	19.13	19.61	18.82	19.53
1478	NYSE	VVI	Thu, Jun 24, 2010	19.36	19.53	19.03	19.05
1477	NYSE	VVI	Wed, Jun 23, 2010	19.71	19.74	19.30	19.56
1476	NYSE	VVI	Tue, Jun 22, 2010	20.33	20.56	19.72	19.78
1475	NYSE	VVI	Mon, Jun 21, 2010	20.75	20.75	20.17	20.29
1474	NYSE	VVI	Fri, Jun 18, 2010	20.66	20.66	20.01	20.50
1473	NYSE	VVI	Thu, Jun 17, 2010	20.74	20.74	20.33	20.50
1472	NYSE	VVI	Wed, Jun 16, 2010	20.66	20.82	20.44	20.58
1471	NYSE	VVI	Tue, Jun 15, 2010	20.44	20.90	20.23	20.85
1470	NYSE	VVI	Mon, Jun 14, 2010	20.51	20.67	20.14	20.27
1469	NYSE	VVI	Fri, Jun 11, 2010	20.08	20.58	20.04	20.30
1468	NYSE	VVI	Thu, Jun 10, 2010	20.53	20.54	20.06	20.27
1467	NYSE	VVI	Wed, Jun 9, 2010	20.02	20.59	19.87	20.14
1466	NYSE	VVI	Tue, Jun 8, 2010	20.42	20.57	19.69	19.78
1465	NYSE	VVI	Mon, Jun 7, 2010	21.42	21.54	20.34	20.39
1464	NYSE	VVI	Fri, Jun 4, 2010	21.87	22.01	21.11	21.37
1463	NYSE	VVI	Thu, Jun 3, 2010	22.71	22.76	22.14	22.39
1462	NYSE	VVI	Wed, Jun 2, 2010	22.14	22.47	21.89	22.43
1461	NYSE	VVI	Tue, Jun 1, 2010	22.89	23.14	22.08	22.11
1460	NYSE	VVI	Fri, May 28, 2010	23.34	23.50	22.83	23.16
1459	NYSE	VVI	Thu, May 27, 2010	22.67	23.62	22.25	23.48
1458	NYSE	VVI	Wed, May 26, 2010	21.40	22.33	21.14	22.11
1457	NYSE	VVI	Tue, May 25, 2010	21.27	21.38	20.89	21.30
1456	NYSE	VVI	Mon, May 24, 2010	21.98	22.35	21.72	21.81
1455	NYSE	VVI	Fri, May 21, 2010	22.09	22.39	21.57	22.20
1454	NYSE	VVI	Thu, May 20, 2010	23.76	24.04	22.44	22.47
1453	NYSE	VVI	Wed, May 19, 2010	24.41	24.68	24.13	24.26
1452	NYSE	VVI	Tue, May 18, 2010	25.18	25.18	24.40	24.49
1451	NYSE	VVI	Mon, May 17, 2010	24.40	24.95	23.95	24.81
1450	NYSE	VVI	Fri, May 14, 2010	24.26	24.29	23.84	24.20
1449	NYSE	VVI	Thu, May 13, 2010	24.67	24.78	24.15	24.41
1448	NYSE	VVI	Wed, May 12, 2010	23.75	24.93	23.62	24.82
1447	NYSE	VVI	Tue, May 11, 2010	22.62	24.04	22.53	23.80
1446	NYSE	VVI	Mon, May 10, 2010	22.73	22.97	22.43	22.82
1445	NYSE	VVI	Fri, May 7, 2010	22.79	22.79	21.44	21.88
1444	NYSE	VVI	Thu, May 6, 2010	23.69	24.13	21.95	22.89
1443	NYSE	VVI	Wed, May 5, 2010	23.96	24.33	23.53	23.77
1442	NYSE	VVI	Tue, May 4, 2010	24.19	24.19	23.53	24.02
1441	NYSE	VVI	Mon, May 3, 2010	23.47	24.56	23.42	24.51
1440	NYSE	VVI	Fri, Apr 30, 2010	24.75	24.75	23.36	23.40
1439	NYSE	VVI	Thu, Apr 29, 2010	25.16	25.26	24.57	24.75
1438	NYSE	VVI	Wed, Apr 28, 2010	24.97	25.12	24.48	25.03
1437	NYSE	VVI	Tue, Apr 27, 2010	24.83	25.40	24.61	24.78
1436	NYSE	VVI	Mon, Apr 26, 2010	24.27	24.97	24.27	24.86
1435	NYSE	VVI	Fri, Apr 23, 2010	23.44	24.36	23.05	24.35
1434	NYSE	VVI	Thu, Apr 22, 2010	23.15	23.58	23.01	23.54
1433	NYSE	VVI	Wed, Apr 21, 2010	23.15	23.44	23.06	23.42
1432	NYSE	VVI	Tue, Apr 20, 2010	23.00	23.20	22.85	23.20
1431	NYSE	VVI	Mon, Apr 19, 2010	22.49	23.08	22.49	22.99
1430	NYSE	VVI	Fri, Apr 16, 2010	22.60	22.71	22.32	22.59
1429	NYSE	VVI	Thu, Apr 15, 2010	22.74	22.92	22.57	22.66
1428	NYSE	VVI	Wed, Apr 14, 2010	21.79	22.78	21.71	22.70
1427	NYSE	VVI	Tue, Apr 13, 2010	21.70	21.87	21.53	21.74
1426	NYSE	VVI	Mon, Apr 12, 2010	21.20	21.85	21.16	21.68
1425	NYSE	VVI	Fri, Apr 9, 2010	21.06	21.25	20.61	21.14
1424	NYSE	VVI	Thu, Apr 8, 2010	21.48	21.51	21.04	21.13
1423	NYSE	VVI	Wed, Apr 7, 2010	21.31	21.70	21.31	21.59
1422	NYSE	VVI	Tue, Apr 6, 2010	20.96	21.42	20.93	21.40
1421	NYSE	VVI	Mon, Apr 5, 2010	20.68	21.12	20.49	21.12
1420	NYSE	VVI	Thu, Apr 1, 2010	20.70	20.77	20.43	20.66
1419	NYSE	VVI	Wed, Mar 31, 2010	20.94	21.10	20.52	20.55
1418	NYSE	VVI	Tue, Mar 30, 2010	21.11	21.16	20.84	21.07
1417	NYSE	VVI	Mon, Mar 29, 2010	20.98	21.04	20.79	21.04
1416	NYSE	VVI	Fri, Mar 26, 2010	20.86	21.03	20.78	20.87
1415	NYSE	VVI	Thu, Mar 25, 2010	21.12	21.30	20.67	20.76
1414	NYSE	VVI	Wed, Mar 24, 2010	21.49	21.51	21.05	21.08
1413	NYSE	VVI	Tue, Mar 23, 2010	21.69	21.75	21.37	21.50
1412	NYSE	VVI	Mon, Mar 22, 2010	21.42	21.87	21.42	21.75
1411	NYSE	VVI	Fri, Mar 19, 2010	20.94	21.61	20.56	21.53
1410	NYSE	VVI	Thu, Mar 18, 2010	21.00	21.00	20.77	20.83
1409	NYSE	VVI	Wed, Mar 17, 2010	21.08	21.14	20.88	20.98
1408	NYSE	VVI	Tue, Mar 16, 2010	20.79	21.23	20.66	21.11
1407	NYSE	VVI	Mon, Mar 15, 2010	20.63	20.85	20.38	20.79
1406	NYSE	VVI	Fri, Mar 12, 2010	20.79	20.94	20.46	20.72
1405	NYSE	VVI	Thu, Mar 11, 2010	20.55	20.88	20.55	20.78
1404	NYSE	VVI	Wed, Mar 10, 2010	20.75	20.93	20.50	20.69
1403	NYSE	VVI	Tue, Mar 9, 2010	20.48	20.82	20.38	20.81
1402	NYSE	VVI	Mon, Mar 8, 2010	20.35	20.65	20.29	20.58
1401	NYSE	VVI	Fri, Mar 5, 2010	19.85	20.40	19.77	20.40
1400	NYSE	VVI	Thu, Mar 4, 2010	19.68	19.85	19.57	19.82
1399	NYSE	VVI	Wed, Mar 3, 2010	19.65	19.80	19.33	19.68
1398	NYSE	VVI	Tue, Mar 2, 2010	19.48	19.70	19.17	19.64
1397	NYSE	VVI	Mon, Mar 1, 2010	19.17	19.64	19.14	19.51
1396	NYSE	VVI	Fri, Feb 26, 2010	19.26	19.42	18.85	19.11
1395	NYSE	VVI	Thu, Feb 25, 2010	18.98	19.32	18.72	19.30
1394	NYSE	VVI	Wed, Feb 24, 2010	18.89	19.32	18.80	19.20
1393	NYSE	VVI	Tue, Feb 23, 2010	19.01	19.08	18.73	18.90
1392	NYSE	VVI	Mon, Feb 22, 2010	19.14	19.27	18.97	19.10
1391	NYSE	VVI	Fri, Feb 19, 2010	18.48	19.16	18.48	19.15
1390	NYSE	VVI	Thu, Feb 18, 2010	18.05	18.53	18.05	18.47
1389	NYSE	VVI	Wed, Feb 17, 2010	18.04	18.13	17.86	18.03
1388	NYSE	VVI	Tue, Feb 16, 2010	18.10	18.10	17.75	18.05
1387	NYSE	VVI	Fri, Feb 12, 2010	17.62	18.03	17.51	17.99
1386	NYSE	VVI	Thu, Feb 11, 2010	17.57	17.80	17.33	17.77
1385	NYSE	VVI	Wed, Feb 10, 2010	17.72	17.79	17.40	17.64
1384	NYSE	VVI	Tue, Feb 9, 2010	18.49	18.63	17.62	17.72
1383	NYSE	VVI	Mon, Feb 8, 2010	19.49	19.49	18.49	18.49
1382	NYSE	VVI	Fri, Feb 5, 2010	18.97	19.80	18.69	19.49
1381	NYSE	VVI	Thu, Feb 4, 2010	19.32	19.53	18.92	18.95
1380	NYSE	VVI	Wed, Feb 3, 2010	19.43	19.60	18.96	19.39
1379	NYSE	VVI	Tue, Feb 2, 2010	19.57	19.64	19.25	19.52
1378	NYSE	VVI	Mon, Feb 1, 2010	19.74	19.77	19.43	19.61
1377	NYSE	VVI	Fri, Jan 29, 2010	19.86	20.30	19.57	19.73
1376	NYSE	VVI	Thu, Jan 28, 2010	20.01	20.01	19.47	19.74
1375	NYSE	VVI	Wed, Jan 27, 2010	19.61	20.22	19.52	20.02
1374	NYSE	VVI	Tue, Jan 26, 2010	19.92	19.96	19.59	19.71
1373	NYSE	VVI	Mon, Jan 25, 2010	20.12	20.17	19.88	20.04
1372	NYSE	VVI	Fri, Jan 22, 2010	19.90	20.36	19.88	20.04
1371	NYSE	VVI	Thu, Jan 21, 2010	20.52	20.69	19.80	19.89
1370	NYSE	VVI	Wed, Jan 20, 2010	20.77	20.77	20.14	20.54
1369	NYSE	VVI	Tue, Jan 19, 2010	20.62	20.94	20.53	20.86
1368	NYSE	VVI	Fri, Jan 15, 2010	20.66	20.81	20.41	20.65
1367	NYSE	VVI	Thu, Jan 14, 2010	20.43	20.76	20.37	20.56
1366	NYSE	VVI	Wed, Jan 13, 2010	20.08	20.54	20.08	20.45
1365	NYSE	VVI	Tue, Jan 12, 2010	19.98	20.15	19.81	20.08
1364	NYSE	VVI	Mon, Jan 11, 2010	20.42	20.47	20.10	20.16
1363	NYSE	VVI	Fri, Jan 8, 2010	20.34	20.51	20.20	20.39
1362	NYSE	VVI	Thu, Jan 7, 2010	20.50	20.68	20.04	20.46
1361	NYSE	VVI	Wed, Jan 6, 2010	20.82	20.99	20.34	20.50
1360	NYSE	VVI	Tue, Jan 5, 2010	21.03	21.23	20.68	20.78
1359	NYSE	VVI	Mon, Jan 4, 2010	20.84	21.29	20.82	21.11
1358	NYSE	VVI	Thu, Dec 31, 2009	21.07	21.07	20.55	20.63
1357	NYSE	VVI	Wed, Dec 30, 2009	20.83	21.05	20.59	21.03
1356	NYSE	VVI	Tue, Dec 29, 2009	20.78	21.00	20.62	20.85
1355	NYSE	VVI	Mon, Dec 28, 2009	20.68	20.81	20.55	20.78
1354	NYSE	VVI	Thu, Dec 24, 2009	20.52	20.74	20.40	20.68
1353	NYSE	VVI	Wed, Dec 23, 2009	20.50	20.59	20.13	20.51
1352	NYSE	VVI	Tue, Dec 22, 2009	20.31	20.51	20.23	20.45
1351	NYSE	VVI	Mon, Dec 21, 2009	19.97	20.56	19.82	20.34
1350	NYSE	VVI	Fri, Dec 18, 2009	19.64	19.96	19.10	19.94
1349	NYSE	VVI	Thu, Dec 17, 2009	19.99	19.99	19.22	19.43
1348	NYSE	VVI	Wed, Dec 16, 2009	20.00	20.12	19.83	20.05
1347	NYSE	VVI	Tue, Dec 15, 2009	19.50	20.16	19.37	19.89
1346	NYSE	VVI	Mon, Dec 14, 2009	19.35	19.57	19.17	19.53
1345	NYSE	VVI	Fri, Dec 11, 2009	19.13	19.45	18.83	19.26
1344	NYSE	VVI	Thu, Dec 10, 2009	19.07	19.40	18.84	19.10
1343	NYSE	VVI	Wed, Dec 9, 2009	19.25	19.25	18.58	19.05
1342	NYSE	VVI	Tue, Dec 8, 2009	19.67	19.67	19.07	19.18
1341	NYSE	VVI	Mon, Dec 7, 2009	19.46	19.75	19.34	19.73
1340	NYSE	VVI	Fri, Dec 4, 2009	18.54	19.67	18.54	19.52
1339	NYSE	VVI	Thu, Dec 3, 2009	18.80	18.99	18.27	18.30
1338	NYSE	VVI	Wed, Dec 2, 2009	18.51	19.00	18.27	18.80
1337	NYSE	VVI	Tue, Dec 1, 2009	18.67	19.11	18.26	18.55
1336	NYSE	VVI	Mon, Nov 30, 2009	17.86	18.54	17.83	18.47
1335	NYSE	VVI	Fri, Nov 27, 2009	17.41	18.10	17.40	17.94
1334	NYSE	VVI	Wed, Nov 25, 2009	18.15	18.23	17.90	18.00
1333	NYSE	VVI	Tue, Nov 24, 2009	18.50	18.50	17.97	18.14
1332	NYSE	VVI	Mon, Nov 23, 2009	18.43	18.80	18.12	18.44
1331	NYSE	VVI	Fri, Nov 20, 2009	18.00	18.27	17.98	18.18
1330	NYSE	VVI	Thu, Nov 19, 2009	18.16	18.19	17.95	18.07
1329	NYSE	VVI	Wed, Nov 18, 2009	18.10	18.45	17.98	18.39
1328	NYSE	VVI	Tue, Nov 17, 2009	18.23	18.39	18.00	18.21
1327	NYSE	VVI	Mon, Nov 16, 2009	18.11	18.66	17.86	18.25
1326	NYSE	VVI	Fri, Nov 13, 2009	17.95	18.35	17.75	18.01
1325	NYSE	VVI	Thu, Nov 12, 2009	17.66	18.14	17.45	17.85
1324	NYSE	VVI	Wed, Nov 11, 2009	17.80	17.86	17.47	17.61
1323	NYSE	VVI	Tue, Nov 10, 2009	17.40	17.60	17.30	17.57
1322	NYSE	VVI	Mon, Nov 9, 2009	17.41	17.65	17.38	17.47
1321	NYSE	VVI	Fri, Nov 6, 2009	16.98	17.51	16.98	17.27
1320	NYSE	VVI	Thu, Nov 5, 2009	16.62	17.32	16.62	17.20
1319	NYSE	VVI	Wed, Nov 4, 2009	16.93	17.06	16.25	16.49
1318	NYSE	VVI	Tue, Nov 3, 2009	16.71	17.02	16.41	16.70
1317	NYSE	VVI	Mon, Nov 2, 2009	17.52	17.52	16.51	16.78
1316	NYSE	VVI	Fri, Oct 30, 2009	17.15	17.99	17.09	17.50
1315	NYSE	VVI	Thu, Oct 29, 2009	17.76	17.76	17.05	17.32
1314	NYSE	VVI	Wed, Oct 28, 2009	18.05	18.05	17.55	17.65
1313	NYSE	VVI	Tue, Oct 27, 2009	18.32	18.50	18.10	18.13
1312	NYSE	VVI	Mon, Oct 26, 2009	18.85	19.17	18.25	18.32
1311	NYSE	VVI	Fri, Oct 23, 2009	17.33	19.27	17.33	18.89
1310	NYSE	VVI	Thu, Oct 22, 2009	20.84	21.05	20.32	20.95
1309	NYSE	VVI	Wed, Oct 21, 2009	21.13	21.74	20.83	20.93
1308	NYSE	VVI	Tue, Oct 20, 2009	21.62	21.62	20.95	21.21
1307	NYSE	VVI	Mon, Oct 19, 2009	21.42	21.68	21.04	21.53
1306	NYSE	VVI	Fri, Oct 16, 2009	21.21	21.51	20.90	21.29
1305	NYSE	VVI	Thu, Oct 15, 2009	21.35	21.51	21.07	21.43
1304	NYSE	VVI	Wed, Oct 14, 2009	20.88	21.41	20.63	21.39
1303	NYSE	VVI	Tue, Oct 13, 2009	20.45	20.81	20.05	20.77
1302	NYSE	VVI	Mon, Oct 12, 2009	20.68	20.88	20.24	20.44
1301	NYSE	VVI	Fri, Oct 9, 2009	19.95	20.80	19.95	20.68
1300	NYSE	VVI	Thu, Oct 8, 2009	19.77	20.30	19.61	19.97
1299	NYSE	VVI	Wed, Oct 7, 2009	19.60	19.63	19.40	19.55
1298	NYSE	VVI	Tue, Oct 6, 2009	19.30	19.90	19.21	19.62
1297	NYSE	VVI	Mon, Oct 5, 2009	19.25	19.39	18.74	19.21
1296	NYSE	VVI	Fri, Oct 2, 2009	19.30	19.58	19.14	19.17
1295	NYSE	VVI	Thu, Oct 1, 2009	19.86	19.86	19.35	19.51
1294	NYSE	VVI	Wed, Sep 30, 2009	19.88	20.06	19.45	19.91
1293	NYSE	VVI	Tue, Sep 29, 2009	20.10	20.17	19.75	19.85
1292	NYSE	VVI	Mon, Sep 28, 2009	19.71	20.44	19.50	20.10
1291	NYSE	VVI	Fri, Sep 25, 2009	19.81	20.04	19.29	19.64
1290	NYSE	VVI	Thu, Sep 24, 2009	20.19	20.66	19.80	19.88
1289	NYSE	VVI	Wed, Sep 23, 2009	20.20	20.53	20.11	20.17
1288	NYSE	VVI	Tue, Sep 22, 2009	20.31	20.42	20.05	20.27
1287	NYSE	VVI	Mon, Sep 21, 2009	20.19	20.36	20.02	20.15
1286	NYSE	VVI	Fri, Sep 18, 2009	20.20	20.54	20.08	20.29
1285	NYSE	VVI	Thu, Sep 17, 2009	19.65	20.52	19.52	20.13
1284	NYSE	VVI	Wed, Sep 16, 2009	19.39	19.69	18.96	19.62
1283	NYSE	VVI	Tue, Sep 15, 2009	19.29	19.39	19.01	19.28
1282	NYSE	VVI	Mon, Sep 14, 2009	18.71	19.52	18.58	19.38
1281	NYSE	VVI	Fri, Sep 11, 2009	18.94	19.14	18.50	18.78
1280	NYSE	VVI	Thu, Sep 10, 2009	18.57	18.97	18.15	18.94
1279	NYSE	VVI	Wed, Sep 9, 2009	17.66	18.68	17.65	18.53
1278	NYSE	VVI	Tue, Sep 8, 2009	17.64	17.92	17.38	17.75
1277	NYSE	VVI	Fri, Sep 4, 2009	17.26	17.50	17.10	17.45
1276	NYSE	VVI	Thu, Sep 3, 2009	17.22	17.36	16.87	17.25
1275	NYSE	VVI	Wed, Sep 2, 2009	16.79	17.43	16.59	17.16
1274	NYSE	VVI	Tue, Sep 1, 2009	17.35	17.92	16.32	16.79
1273	NYSE	VVI	Mon, Aug 31, 2009	18.03	18.47	18.03	18.07
1272	NYSE	VVI	Fri, Aug 28, 2009	18.97	18.97	17.83	18.20
1271	NYSE	VVI	Thu, Aug 27, 2009	18.52	19.19	18.20	18.65
1270	NYSE	VVI	Wed, Aug 26, 2009	18.55	18.82	18.25	18.59
1269	NYSE	VVI	Tue, Aug 25, 2009	18.51	18.81	18.41	18.51
1268	NYSE	VVI	Mon, Aug 24, 2009	19.35	19.44	18.15	18.31
1267	NYSE	VVI	Fri, Aug 21, 2009	18.41	19.31	18.18	19.25
1266	NYSE	VVI	Thu, Aug 20, 2009	18.03	18.44	17.88	18.15
1265	NYSE	VVI	Wed, Aug 19, 2009	17.71	18.20	17.49	18.12
1264	NYSE	VVI	Tue, Aug 18, 2009	17.48	17.96	17.23	17.87
1263	NYSE	VVI	Mon, Aug 17, 2009	17.46	17.46	17.19	17.34
1262	NYSE	VVI	Fri, Aug 14, 2009	18.45	18.56	17.54	17.84
1261	NYSE	VVI	Thu, Aug 13, 2009	18.44	18.73	18.02	18.52
1260	NYSE	VVI	Wed, Aug 12, 2009	17.93	19.00	17.69	18.39
1259	NYSE	VVI	Tue, Aug 11, 2009	18.02	18.28	17.49	17.92
1258	NYSE	VVI	Mon, Aug 10, 2009	18.11	18.54	17.70	18.09
1257	NYSE	VVI	Fri, Aug 7, 2009	17.29	18.56	17.07	18.26
1256	NYSE	VVI	Thu, Aug 6, 2009	17.28	17.45	16.71	17.00
1255	NYSE	VVI	Wed, Aug 5, 2009	18.03	18.07	17.03	17.28
1254	NYSE	VVI	Tue, Aug 4, 2009	17.74	18.19	17.61	18.07
1253	NYSE	VVI	Mon, Aug 3, 2009	17.82	18.11	17.41	17.91
1252	NYSE	VVI	Fri, Jul 31, 2009	17.93	18.18	17.52	17.72
1251	NYSE	VVI	Thu, Jul 30, 2009	17.70	18.20	17.44	17.80
1250	NYSE	VVI	Wed, Jul 29, 2009	17.31	17.93	17.07	17.31
1249	NYSE	VVI	Tue, Jul 28, 2009	16.26	17.61	16.11	17.40
1248	NYSE	VVI	Mon, Jul 27, 2009	16.78	16.98	16.20	16.53
1247	NYSE	VVI	Fri, Jul 24, 2009	15.89	16.95	15.47	16.85
1246	NYSE	VVI	Thu, Jul 23, 2009	17.31	17.98	17.06	17.76
1245	NYSE	VVI	Wed, Jul 22, 2009	17.29	17.63	17.07	17.37
1244	NYSE	VVI	Tue, Jul 21, 2009	17.70	17.79	17.07	17.38
1243	NYSE	VVI	Mon, Jul 20, 2009	17.64	17.85	17.27	17.57
1242	NYSE	VVI	Fri, Jul 17, 2009	17.54	17.93	17.38	17.58
1241	NYSE	VVI	Thu, Jul 16, 2009	17.26	17.75	17.07	17.73
1240	NYSE	VVI	Wed, Jul 15, 2009	17.20	17.66	17.20	17.30
1239	NYSE	VVI	Tue, Jul 14, 2009	17.06	17.43	17.01	17.11
1238	NYSE	VVI	Mon, Jul 13, 2009	16.32	17.18	16.17	17.02
1237	NYSE	VVI	Fri, Jul 10, 2009	16.15	16.41	15.89	16.22
1236	NYSE	VVI	Thu, Jul 9, 2009	16.64	16.66	16.09	16.22
1235	NYSE	VVI	Wed, Jul 8, 2009	16.41	16.56	16.19	16.46
1234	NYSE	VVI	Tue, Jul 7, 2009	16.70	16.71	16.20	16.28
1233	NYSE	VVI	Mon, Jul 6, 2009	16.53	16.68	16.30	16.62
1232	NYSE	VVI	Thu, Jul 2, 2009	17.72	17.72	16.50	16.50
1231	NYSE	VVI	Wed, Jul 1, 2009	17.29	18.29	17.18	17.96
1230	NYSE	VVI	Tue, Jun 30, 2009	16.89	17.34	16.79	17.22
1229	NYSE	VVI	Mon, Jun 29, 2009	16.86	17.04	16.58	16.93
1228	NYSE	VVI	Fri, Jun 26, 2009	16.84	16.98	16.20	16.90
1227	NYSE	VVI	Thu, Jun 25, 2009	16.30	16.89	16.13	16.89
1226	NYSE	VVI	Wed, Jun 24, 2009	16.51	16.76	16.12	16.38
1225	NYSE	VVI	Tue, Jun 23, 2009	16.28	16.48	16.20	16.32
1224	NYSE	VVI	Mon, Jun 22, 2009	16.30	16.70	16.09	16.21
1223	NYSE	VVI	Fri, Jun 19, 2009	16.90	16.95	16.16	16.37
1222	NYSE	VVI	Thu, Jun 18, 2009	16.35	16.85	16.26	16.64
1221	NYSE	VVI	Wed, Jun 17, 2009	16.31	16.58	16.03	16.35
1220	NYSE	VVI	Tue, Jun 16, 2009	16.43	16.51	15.99	16.30
1219	NYSE	VVI	Mon, Jun 15, 2009	16.62	16.62	16.16	16.34
1218	NYSE	VVI	Fri, Jun 12, 2009	16.78	17.04	16.60	16.97
1217	NYSE	VVI	Thu, Jun 11, 2009	16.80	17.18	16.54	16.87
1216	NYSE	VVI	Wed, Jun 10, 2009	16.88	16.97	16.53	16.73
1215	NYSE	VVI	Tue, Jun 9, 2009	16.56	17.07	16.56	16.79
1214	NYSE	VVI	Mon, Jun 8, 2009	16.57	16.73	16.35	16.52
1213	NYSE	VVI	Fri, Jun 5, 2009	16.49	16.87	16.33	16.80
1212	NYSE	VVI	Thu, Jun 4, 2009	16.30	16.62	16.06	16.50
1211	NYSE	VVI	Wed, Jun 3, 2009	16.06	16.14	15.76	16.07
1210	NYSE	VVI	Tue, Jun 2, 2009	15.52	16.14	15.24	16.00
1209	NYSE	VVI	Mon, Jun 1, 2009	14.91	15.90	14.91	15.57
1208	NYSE	VVI	Fri, May 29, 2009	14.40	14.72	14.22	14.69
1207	NYSE	VVI	Thu, May 28, 2009	14.68	14.77	14.14	14.42
1206	NYSE	VVI	Wed, May 27, 2009	15.19	15.35	14.47	14.61
1205	NYSE	VVI	Tue, May 26, 2009	14.59	15.63	14.34	15.25
1204	NYSE	VVI	Fri, May 22, 2009	15.02	15.15	14.67	14.68
1203	NYSE	VVI	Thu, May 21, 2009	15.15	15.30	14.60	14.98
1202	NYSE	VVI	Wed, May 20, 2009	15.40	15.76	15.14	15.24
1201	NYSE	VVI	Tue, May 19, 2009	15.40	15.63	15.29	15.29
1200	NYSE	VVI	Mon, May 18, 2009	15.50	15.62	15.30	15.44
1199	NYSE	VVI	Fri, May 15, 2009	15.40	15.76	15.01	15.37
1198	NYSE	VVI	Thu, May 14, 2009	15.50	15.69	15.27	15.39
1197	NYSE	VVI	Wed, May 13, 2009	15.79	15.87	15.35	15.38
1196	NYSE	VVI	Tue, May 12, 2009	16.11	16.22	15.80	16.11
1195	NYSE	VVI	Mon, May 11, 2009	16.50	16.62	16.00	16.09
1194	NYSE	VVI	Fri, May 8, 2009	16.61	16.95	16.26	16.93
1193	NYSE	VVI	Thu, May 7, 2009	16.91	16.96	16.24	16.44
1192	NYSE	VVI	Wed, May 6, 2009	17.15	17.15	16.48	16.78
1191	NYSE	VVI	Tue, May 5, 2009	16.50	17.20	16.25	17.13
1190	NYSE	VVI	Mon, May 4, 2009	16.62	16.98	16.48	16.62
1189	NYSE	VVI	Fri, May 1, 2009	16.50	17.41	15.91	16.43
1188	NYSE	VVI	Thu, Apr 30, 2009	19.47	19.58	18.98	19.08
1187	NYSE	VVI	Wed, Apr 29, 2009	18.60	19.62	18.49	19.28
1186	NYSE	VVI	Tue, Apr 28, 2009	18.15	18.79	17.81	18.57
1185	NYSE	VVI	Mon, Apr 27, 2009	18.24	18.86	18.06	18.24
1184	NYSE	VVI	Fri, Apr 24, 2009	18.13	18.87	17.71	18.53
1183	NYSE	VVI	Thu, Apr 23, 2009	18.22	18.22	17.33	17.96
1182	NYSE	VVI	Wed, Apr 22, 2009	18.42	18.70	18.08	18.15
1181	NYSE	VVI	Tue, Apr 21, 2009	17.52	19.01	17.50	18.66
1180	NYSE	VVI	Mon, Apr 20, 2009	18.51	18.51	17.44	17.55
1179	NYSE	VVI	Fri, Apr 17, 2009	18.91	19.33	18.38	19.02
1178	NYSE	VVI	Thu, Apr 16, 2009	18.01	19.06	17.67	18.85
1177	NYSE	VVI	Wed, Apr 15, 2009	17.46	17.95	17.15	17.89
1176	NYSE	VVI	Tue, Apr 14, 2009	17.28	17.83	16.89	17.50
1175	NYSE	VVI	Mon, Apr 13, 2009	17.51	17.72	17.19	17.55
1174	NYSE	VVI	Thu, Apr 9, 2009	17.35	18.14	17.01	17.67
1173	NYSE	VVI	Wed, Apr 8, 2009	16.69	16.96	16.41	16.96
1172	NYSE	VVI	Tue, Apr 7, 2009	16.68	17.32	16.53	16.56
1171	NYSE	VVI	Mon, Apr 6, 2009	16.44	16.97	15.84	16.88
1170	NYSE	VVI	Fri, Apr 3, 2009	16.30	16.64	16.05	16.61
1169	NYSE	VVI	Thu, Apr 2, 2009	15.15	16.51	15.00	16.42
1168	NYSE	VVI	Wed, Apr 1, 2009	13.92	14.87	13.77	14.76
1167	NYSE	VVI	Tue, Mar 31, 2009	14.05	14.60	13.78	14.12
1166	NYSE	VVI	Mon, Mar 30, 2009	13.95	14.04	13.59	13.95
1165	NYSE	VVI	Fri, Mar 27, 2009	14.42	14.72	14.09	14.29
1164	NYSE	VVI	Thu, Mar 26, 2009	14.24	14.86	14.16	14.63
1163	NYSE	VVI	Wed, Mar 25, 2009	13.79	14.45	13.47	14.08
1162	NYSE	VVI	Tue, Mar 24, 2009	13.62	13.93	13.57	13.64
1161	NYSE	VVI	Mon, Mar 23, 2009	13.60	14.06	13.41	13.85
1160	NYSE	VVI	Fri, Mar 20, 2009	13.90	14.02	13.48	13.52
1159	NYSE	VVI	Thu, Mar 19, 2009	13.91	14.08	13.71	13.90
1158	NYSE	VVI	Wed, Mar 18, 2009	13.87	14.19	13.32	13.76
1157	NYSE	VVI	Tue, Mar 17, 2009	13.20	13.84	13.20	13.82
1156	NYSE	VVI	Mon, Mar 16, 2009	13.62	13.73	13.14	13.22
1155	NYSE	VVI	Fri, Mar 13, 2009	13.44	13.56	12.89	13.45
1154	NYSE	VVI	Thu, Mar 12, 2009	12.77	13.44	12.34	13.33
1153	NYSE	VVI	Wed, Mar 11, 2009	13.18	13.35	12.63	12.88
1152	NYSE	VVI	Tue, Mar 10, 2009	12.67	13.19	12.43	13.06
1151	NYSE	VVI	Mon, Mar 9, 2009	12.54	12.78	12.29	12.40
1150	NYSE	VVI	Fri, Mar 6, 2009	12.99	13.28	12.42	12.63
1149	NYSE	VVI	Thu, Mar 5, 2009	13.24	13.40	12.56	12.88
1148	NYSE	VVI	Wed, Mar 4, 2009	13.06	13.75	12.54	13.51
1147	NYSE	VVI	Tue, Mar 3, 2009	13.49	13.58	12.59	12.66
1146	NYSE	VVI	Mon, Mar 2, 2009	13.94	13.94	13.18	13.22
1145	NYSE	VVI	Fri, Feb 27, 2009	13.89	14.49	13.69	14.10
1144	NYSE	VVI	Thu, Feb 26, 2009	14.80	15.27	14.26	14.30
1143	NYSE	VVI	Wed, Feb 25, 2009	15.59	15.60	14.49	14.59
1142	NYSE	VVI	Tue, Feb 24, 2009	15.24	15.88	15.04	15.76
1141	NYSE	VVI	Mon, Feb 23, 2009	15.49	15.69	15.02	15.10
1140	NYSE	VVI	Fri, Feb 20, 2009	15.97	15.97	15.06	15.51
1139	NYSE	VVI	Thu, Feb 19, 2009	16.02	16.26	15.77	15.99
1138	NYSE	VVI	Wed, Feb 18, 2009	16.00	16.20	15.45	15.95
1137	NYSE	VVI	Tue, Feb 17, 2009	16.15	16.43	14.86	16.16
1136	NYSE	VVI	Fri, Feb 13, 2009	17.06	17.76	16.62	16.96
1135	NYSE	VVI	Thu, Feb 12, 2009	18.24	18.24	16.61	17.10
1134	NYSE	VVI	Wed, Feb 11, 2009	17.90	18.62	17.76	18.31
1133	NYSE	VVI	Tue, Feb 10, 2009	18.48	18.91	17.61	17.71
1132	NYSE	VVI	Mon, Feb 9, 2009	18.11	19.14	18.11	18.50
1131	NYSE	VVI	Fri, Feb 6, 2009	20.51	20.51	17.39	18.19
1130	NYSE	VVI	Thu, Feb 5, 2009	20.97	21.32	20.73	21.27
1129	NYSE	VVI	Wed, Feb 4, 2009	21.37	21.80	20.94	21.05
1128	NYSE	VVI	Tue, Feb 3, 2009	21.54	21.54	20.88	21.14
1127	NYSE	VVI	Mon, Feb 2, 2009	22.03	22.14	21.16	21.43
1126	NYSE	VVI	Fri, Jan 30, 2009	22.74	23.14	22.02	22.23
1125	NYSE	VVI	Thu, Jan 29, 2009	22.72	23.16	22.26	22.38
1124	NYSE	VVI	Wed, Jan 28, 2009	22.40	23.35	22.22	23.08
1123	NYSE	VVI	Tue, Jan 27, 2009	22.08	22.83	22.08	22.40
1122	NYSE	VVI	Mon, Jan 26, 2009	21.83	22.26	21.41	22.06
1121	NYSE	VVI	Fri, Jan 23, 2009	21.43	22.89	21.35	21.75
1120	NYSE	VVI	Thu, Jan 22, 2009	22.62	23.02	21.65	21.90
1119	NYSE	VVI	Wed, Jan 21, 2009	22.58	23.28	22.07	23.21
1118	NYSE	VVI	Tue, Jan 20, 2009	22.54	23.10	21.97	22.22
1117	NYSE	VVI	Fri, Jan 16, 2009	23.12	23.23	21.96	22.94
1116	NYSE	VVI	Thu, Jan 15, 2009	22.22	23.16	21.39	23.01
1115	NYSE	VVI	Wed, Jan 14, 2009	23.27	23.43	22.00	22.24
1114	NYSE	VVI	Tue, Jan 13, 2009	24.00	24.19	23.50	23.80
1113	NYSE	VVI	Mon, Jan 12, 2009	23.88	24.36	23.52	23.96
1112	NYSE	VVI	Fri, Jan 9, 2009	24.84	24.84	23.67	23.81
1111	NYSE	VVI	Thu, Jan 8, 2009	24.56	25.01	24.25	24.84
1110	NYSE	VVI	Wed, Jan 7, 2009	24.56	25.39	24.15	24.50
1109	NYSE	VVI	Tue, Jan 6, 2009	25.05	25.89	24.73	24.89
1108	NYSE	VVI	Mon, Jan 5, 2009	24.58	25.21	24.05	25.10
1107	NYSE	VVI	Fri, Jan 2, 2009	24.62	24.95	24.36	24.64
1106	NYSE	VVI	Wed, Dec 31, 2008	24.89	25.34	24.43	24.74
1105	NYSE	VVI	Tue, Dec 30, 2008	24.60	24.95	24.35	24.78
1104	NYSE	VVI	Mon, Dec 29, 2008	24.40	24.43	23.89	24.35
1103	NYSE	VVI	Fri, Dec 26, 2008	24.12	24.46	23.95	24.37
1102	NYSE	VVI	Wed, Dec 24, 2008	24.37	24.49	23.80	24.10
1101	NYSE	VVI	Tue, Dec 23, 2008	24.87	25.19	23.90	24.23
1100	NYSE	VVI	Mon, Dec 22, 2008	24.60	24.80	23.53	23.63
1099	NYSE	VVI	Fri, Dec 19, 2008	24.95	25.68	23.72	24.50
1098	NYSE	VVI	Thu, Dec 18, 2008	25.61	25.72	24.17	24.58
1097	NYSE	VVI	Wed, Dec 17, 2008	25.59	26.18	25.16	25.68
1096	NYSE	VVI	Tue, Dec 16, 2008	24.54	26.32	24.54	25.91
1095	NYSE	VVI	Mon, Dec 15, 2008	25.51	25.97	23.82	24.05
1094	NYSE	VVI	Fri, Dec 12, 2008	24.27	25.94	23.91	25.23
1093	NYSE	VVI	Thu, Dec 11, 2008	26.51	26.94	24.45	24.89
1092	NYSE	VVI	Wed, Dec 10, 2008	26.20	27.65	26.00	26.91
1091	NYSE	VVI	Tue, Dec 9, 2008	26.20	27.69	25.21	25.93
1090	NYSE	VVI	Mon, Dec 8, 2008	26.80	27.03	25.33	26.59
1089	NYSE	VVI	Fri, Dec 5, 2008	24.10	26.06	23.24	26.00
1088	NYSE	VVI	Thu, Dec 4, 2008	24.11	25.31	23.64	24.44
1087	NYSE	VVI	Wed, Dec 3, 2008	24.16	25.18	23.52	24.41
1086	NYSE	VVI	Tue, Dec 2, 2008	24.32	24.97	23.69	24.76
1085	NYSE	VVI	Mon, Dec 1, 2008	25.91	26.25	23.54	23.74
1084	NYSE	VVI	Fri, Nov 28, 2008	25.74	26.71	25.29	26.71
1083	NYSE	VVI	Wed, Nov 26, 2008	22.88	26.29	22.66	26.12
1082	NYSE	VVI	Tue, Nov 25, 2008	23.51	24.30	22.45	23.48
1081	NYSE	VVI	Mon, Nov 24, 2008	22.56	23.47	21.49	23.27
1080	NYSE	VVI	Fri, Nov 21, 2008	20.51	22.28	19.55	22.24
1079	NYSE	VVI	Thu, Nov 20, 2008	20.43	21.85	19.95	20.09
1078	NYSE	VVI	Wed, Nov 19, 2008	21.81	22.31	20.52	20.53
1077	NYSE	VVI	Tue, Nov 18, 2008	21.70	22.81	20.85	21.94
1076	NYSE	VVI	Mon, Nov 17, 2008	21.53	22.34	21.20	21.59
1075	NYSE	VVI	Fri, Nov 14, 2008	23.07	23.35	21.71	21.71
1074	NYSE	VVI	Thu, Nov 13, 2008	21.64	23.56	19.93	23.51
1073	NYSE	VVI	Wed, Nov 12, 2008	22.29	22.66	21.47	21.52
1072	NYSE	VVI	Tue, Nov 11, 2008	22.85	23.43	22.39	22.74
1071	NYSE	VVI	Mon, Nov 10, 2008	22.66	23.63	22.66	23.01
1070	NYSE	VVI	Fri, Nov 7, 2008	22.05	22.77	21.69	22.09
1069	NYSE	VVI	Thu, Nov 6, 2008	21.58	22.41	21.35	21.87
1068	NYSE	VVI	Wed, Nov 5, 2008	22.06	22.71	21.55	21.84
1067	NYSE	VVI	Tue, Nov 4, 2008	22.34	22.96	21.99	22.33
1066	NYSE	VVI	Mon, Nov 3, 2008	21.85	22.89	21.64	22.40
1065	NYSE	VVI	Fri, Oct 31, 2008	19.76	22.19	19.33	21.85
1064	NYSE	VVI	Thu, Oct 30, 2008	19.39	19.88	19.07	19.79
1063	NYSE	VVI	Wed, Oct 29, 2008	18.28	19.67	17.97	19.15
1062	NYSE	VVI	Tue, Oct 28, 2008	17.28	18.26	15.74	18.17
1061	NYSE	VVI	Mon, Oct 27, 2008	17.12	18.46	17.12	17.62
1060	NYSE	VVI	Fri, Oct 24, 2008	17.33	18.60	17.05	17.75
1059	NYSE	VVI	Thu, Oct 23, 2008	19.03	19.12	17.00	18.32
1058	NYSE	VVI	Wed, Oct 22, 2008	19.38	19.74	18.40	18.91
1057	NYSE	VVI	Tue, Oct 21, 2008	20.31	20.54	19.60	19.87
1056	NYSE	VVI	Mon, Oct 20, 2008	20.57	20.78	19.67	20.72
1055	NYSE	VVI	Fri, Oct 17, 2008	20.29	21.39	18.86	20.11
1054	NYSE	VVI	Thu, Oct 16, 2008	19.58	21.01	18.63	20.84
1053	NYSE	VVI	Wed, Oct 15, 2008	21.17	21.17	19.37	19.39
1052	NYSE	VVI	Tue, Oct 14, 2008	21.99	22.22	20.62	21.21
1051	NYSE	VVI	Mon, Oct 13, 2008	21.93	21.93	20.87	21.88
1050	NYSE	VVI	Fri, Oct 10, 2008	19.64	21.01	18.90	20.75
1049	NYSE	VVI	Thu, Oct 9, 2008	21.67	22.55	20.33	20.33
1048	NYSE	VVI	Wed, Oct 8, 2008	22.83	23.80	22.23	22.31
1047	NYSE	VVI	Tue, Oct 7, 2008	24.68	24.90	23.48	23.61
1046	NYSE	VVI	Mon, Oct 6, 2008	25.24	25.62	23.62	24.35
1045	NYSE	VVI	Fri, Oct 3, 2008	26.86	27.91	25.87	25.94
1044	NYSE	VVI	Thu, Oct 2, 2008	28.18	28.23	26.58	26.76
1043	NYSE	VVI	Wed, Oct 1, 2008	28.50	29.00	28.03	28.33
1042	NYSE	VVI	Tue, Sep 30, 2008	28.95	29.60	28.78	28.79
1041	NYSE	VVI	Mon, Sep 29, 2008	30.40	30.67	28.50	28.55
1040	NYSE	VVI	Fri, Sep 26, 2008	29.57	31.00	29.53	30.85
1039	NYSE	VVI	Thu, Sep 25, 2008	30.18	31.13	30.08	30.26
1038	NYSE	VVI	Wed, Sep 24, 2008	30.82	30.83	29.83	30.06
1037	NYSE	VVI	Tue, Sep 23, 2008	30.67	31.52	30.14	30.82
1036	NYSE	VVI	Mon, Sep 22, 2008	30.61	31.32	30.60	30.60
1035	NYSE	VVI	Fri, Sep 19, 2008	30.51	34.50	30.00	30.61
1034	NYSE	VVI	Thu, Sep 18, 2008	29.60	30.75	26.64	30.52
1033	NYSE	VVI	Wed, Sep 17, 2008	31.20	31.20	29.18	29.20
1032	NYSE	VVI	Tue, Sep 16, 2008	30.16	32.07	29.01	31.93
1031	NYSE	VVI	Mon, Sep 15, 2008	30.85	31.24	29.82	30.51
1030	NYSE	VVI	Fri, Sep 12, 2008	30.86	31.36	30.12	31.06
1029	NYSE	VVI	Thu, Sep 11, 2008	30.16	31.06	29.80	31.02
1028	NYSE	VVI	Wed, Sep 10, 2008	30.02	31.05	29.36	30.40
1027	NYSE	VVI	Tue, Sep 9, 2008	31.51	31.57	29.38	29.61
1026	NYSE	VVI	Mon, Sep 8, 2008	31.37	31.54	30.41	31.21
1025	NYSE	VVI	Fri, Sep 5, 2008	30.11	30.11	29.21	29.87
1024	NYSE	VVI	Thu, Sep 4, 2008	30.75	30.75	30.04	30.10
1023	NYSE	VVI	Wed, Sep 3, 2008	31.55	31.60	30.42	30.91
1022	NYSE	VVI	Tue, Sep 2, 2008	31.69	33.15	30.98	31.55
1021	NYSE	VVI	Fri, Aug 29, 2008	32.01	32.08	31.21	31.28
1020	NYSE	VVI	Thu, Aug 28, 2008	30.90	32.20	30.67	31.96
1019	NYSE	VVI	Wed, Aug 27, 2008	30.70	31.18	30.31	30.90
1018	NYSE	VVI	Tue, Aug 26, 2008	30.77	30.99	30.37	30.75
1017	NYSE	VVI	Mon, Aug 25, 2008	31.90	31.90	30.49	30.77
1016	NYSE	VVI	Fri, Aug 22, 2008	31.43	32.25	31.36	31.88
1015	NYSE	VVI	Thu, Aug 21, 2008	31.33	31.72	30.72	31.24
1014	NYSE	VVI	Wed, Aug 20, 2008	32.06	32.80	31.37	31.66
1013	NYSE	VVI	Tue, Aug 19, 2008	32.77	32.77	31.34	31.97
1012	NYSE	VVI	Mon, Aug 18, 2008	33.34	33.46	32.15	32.91
1011	NYSE	VVI	Fri, Aug 15, 2008	33.22	33.53	32.65	33.41
1010	NYSE	VVI	Thu, Aug 14, 2008	32.67	33.61	32.63	33.18
1009	NYSE	VVI	Wed, Aug 13, 2008	32.45	33.31	32.00	32.91
1008	NYSE	VVI	Tue, Aug 12, 2008	32.20	32.97	32.00	32.39
1007	NYSE	VVI	Mon, Aug 11, 2008	31.30	32.69	30.58	32.30
1006	NYSE	VVI	Fri, Aug 8, 2008	30.29	31.58	30.16	31.24
1005	NYSE	VVI	Thu, Aug 7, 2008	31.13	31.28	30.13	30.13
1004	NYSE	VVI	Wed, Aug 6, 2008	31.86	31.86	30.98	31.41
1003	NYSE	VVI	Tue, Aug 5, 2008	30.91	32.16	30.81	32.03
1002	NYSE	VVI	Mon, Aug 4, 2008	30.78	30.83	30.01	30.53
1001	NYSE	VVI	Fri, Aug 1, 2008	30.50	30.87	29.46	30.78
1000	NYSE	VVI	Thu, Jul 31, 2008	30.20	31.06	30.03	30.48
999	NYSE	VVI	Wed, Jul 30, 2008	30.95	31.20	30.33	30.65
998	NYSE	VVI	Tue, Jul 29, 2008	28.96	30.42	28.82	30.39
997	NYSE	VVI	Mon, Jul 28, 2008	29.70	29.91	28.71	28.96
996	NYSE	VVI	Fri, Jul 25, 2008	29.75	31.98	29.50	29.89
995	NYSE	VVI	Thu, Jul 24, 2008	28.43	28.82	27.97	28.09
994	NYSE	VVI	Wed, Jul 23, 2008	27.66	28.61	27.65	28.61
993	NYSE	VVI	Tue, Jul 22, 2008	26.88	27.80	26.46	27.75
992	NYSE	VVI	Mon, Jul 21, 2008	26.99	27.29	26.78	27.07
991	NYSE	VVI	Fri, Jul 18, 2008	27.20	27.64	26.71	26.94
990	NYSE	VVI	Thu, Jul 17, 2008	26.79	27.54	26.35	27.41
989	NYSE	VVI	Wed, Jul 16, 2008	25.65	26.89	25.55	26.72
988	NYSE	VVI	Tue, Jul 15, 2008	25.10	26.16	24.85	25.59
987	NYSE	VVI	Mon, Jul 14, 2008	26.05	26.30	25.07	25.38
986	NYSE	VVI	Fri, Jul 11, 2008	24.68	26.22	24.57	25.83
985	NYSE	VVI	Thu, Jul 10, 2008	25.61	26.27	25.38	25.57
984	NYSE	VVI	Wed, Jul 9, 2008	26.31	26.35	25.59	25.68
983	NYSE	VVI	Tue, Jul 8, 2008	25.06	26.41	25.00	26.25
982	NYSE	VVI	Mon, Jul 7, 2008	25.06	25.44	24.25	25.05
981	NYSE	VVI	Thu, Jul 3, 2008	25.37	25.60	24.79	24.87
980	NYSE	VVI	Wed, Jul 2, 2008	25.28	25.56	24.98	25.36
979	NYSE	VVI	Tue, Jul 1, 2008	25.57	25.69	25.00	25.20
978	NYSE	VVI	Mon, Jun 30, 2008	25.54	26.59	25.54	25.79
977	NYSE	VVI	Fri, Jun 27, 2008	26.90	27.13	26.34	26.43
976	NYSE	VVI	Thu, Jun 26, 2008	27.92	28.00	26.71	26.85
975	NYSE	VVI	Wed, Jun 25, 2008	27.75	28.18	27.48	28.00
974	NYSE	VVI	Tue, Jun 24, 2008	27.75	28.36	27.49	27.59
973	NYSE	VVI	Mon, Jun 23, 2008	28.89	28.91	27.90	28.00
972	NYSE	VVI	Fri, Jun 20, 2008	29.23	29.50	28.35	28.75
971	NYSE	VVI	Thu, Jun 19, 2008	29.53	29.72	29.26	29.47
970	NYSE	VVI	Wed, Jun 18, 2008	29.52	29.66	28.96	29.53
969	NYSE	VVI	Tue, Jun 17, 2008	30.25	30.25	29.61	29.61
968	NYSE	VVI	Mon, Jun 16, 2008	30.38	30.52	29.84	30.10
967	NYSE	VVI	Fri, Jun 13, 2008	30.22	30.48	29.32	30.43
966	NYSE	VVI	Thu, Jun 12, 2008	30.45	30.73	30.02	30.17
965	NYSE	VVI	Wed, Jun 11, 2008	31.71	31.92	30.08	30.15
964	NYSE	VVI	Tue, Jun 10, 2008	31.46	32.01	31.21	31.84
963	NYSE	VVI	Mon, Jun 9, 2008	32.01	32.05	31.22	31.65
962	NYSE	VVI	Fri, Jun 6, 2008	33.38	33.38	31.96	32.06
961	NYSE	VVI	Thu, Jun 5, 2008	32.76	33.78	32.76	33.59
960	NYSE	VVI	Wed, Jun 4, 2008	32.80	33.44	32.38	32.79
959	NYSE	VVI	Tue, Jun 3, 2008	32.80	32.98	32.16	32.94
958	NYSE	VVI	Mon, Jun 2, 2008	32.94	33.40	32.04	32.70
957	NYSE	VVI	Fri, May 30, 2008	33.08	33.31	32.40	32.98
956	NYSE	VVI	Thu, May 29, 2008	32.73	33.27	32.29	32.99
955	NYSE	VVI	Wed, May 28, 2008	33.02	33.32	32.38	32.70
954	NYSE	VVI	Tue, May 27, 2008	32.38	33.33	32.38	32.95
953	NYSE	VVI	Fri, May 23, 2008	33.38	33.38	32.08	32.41
952	NYSE	VVI	Thu, May 22, 2008	32.84	34.75	32.14	33.49
951	NYSE	VVI	Wed, May 21, 2008	32.60	32.87	32.20	32.37
950	NYSE	VVI	Tue, May 20, 2008	32.55	32.79	32.12	32.40
949	NYSE	VVI	Mon, May 19, 2008	32.73	33.38	32.59	32.78
948	NYSE	VVI	Fri, May 16, 2008	33.40	33.40	31.57	32.74
947	NYSE	VVI	Thu, May 15, 2008	32.64	33.07	32.43	33.02
946	NYSE	VVI	Wed, May 14, 2008	32.49	33.33	32.49	32.64
945	NYSE	VVI	Tue, May 13, 2008	32.49	32.58	31.49	32.48
944	NYSE	VVI	Mon, May 12, 2008	31.66	32.45	31.46	32.38
943	NYSE	VVI	Fri, May 9, 2008	31.39	31.85	31.05	31.55
942	NYSE	VVI	Thu, May 8, 2008	31.67	31.68	31.00	31.59
941	NYSE	VVI	Wed, May 7, 2008	31.99	32.48	31.37	31.60
940	NYSE	VVI	Tue, May 6, 2008	31.52	32.07	30.99	32.06
939	NYSE	VVI	Mon, May 5, 2008	32.00	32.02	31.34	31.77
938	NYSE	VVI	Fri, May 2, 2008	33.10	33.10	32.16	32.29
937	NYSE	VVI	Thu, May 1, 2008	31.51	33.13	31.42	32.70
936	NYSE	VVI	Wed, Apr 30, 2008	32.20	32.44	31.38	31.46
935	NYSE	VVI	Tue, Apr 29, 2008	32.02	32.06	30.90	32.06
934	NYSE	VVI	Mon, Apr 28, 2008	31.37	32.73	30.46	32.11
933	NYSE	VVI	Fri, Apr 25, 2008	30.00	34.24	30.00	31.37
932	NYSE	VVI	Thu, Apr 24, 2008	35.89	37.27	35.68	37.06
931	NYSE	VVI	Wed, Apr 23, 2008	36.39	36.67	35.29	36.17
930	NYSE	VVI	Tue, Apr 22, 2008	37.06	37.47	35.06	36.31
929	NYSE	VVI	Mon, Apr 21, 2008	37.39	37.59	36.54	37.16
928	NYSE	VVI	Fri, Apr 18, 2008	37.78	38.33	37.49	37.63
927	NYSE	VVI	Thu, Apr 17, 2008	37.98	37.98	37.02	37.14
926	NYSE	VVI	Wed, Apr 16, 2008	37.00	38.31	36.96	38.12
925	NYSE	VVI	Tue, Apr 15, 2008	37.25	37.48	36.34	36.72
924	NYSE	VVI	Mon, Apr 14, 2008	37.39	37.57	36.91	37.10
923	NYSE	VVI	Fri, Apr 11, 2008	39.00	39.14	37.36	37.54
922	NYSE	VVI	Thu, Apr 10, 2008	38.31	39.45	38.01	39.33
921	NYSE	VVI	Wed, Apr 9, 2008	38.59	38.73	37.99	38.24
920	NYSE	VVI	Tue, Apr 8, 2008	37.72	38.66	37.32	38.46
919	NYSE	VVI	Mon, Apr 7, 2008	37.41	38.40	37.12	37.95
918	NYSE	VVI	Fri, Apr 4, 2008	37.98	38.06	37.27	37.52
917	NYSE	VVI	Thu, Apr 3, 2008	37.32	38.04	37.32	38.04
916	NYSE	VVI	Wed, Apr 2, 2008	37.20	38.00	37.11	37.58
915	NYSE	VVI	Tue, Apr 1, 2008	35.55	37.29	35.17	37.29
914	NYSE	VVI	Mon, Mar 31, 2008	35.35	36.55	34.82	36.01
913	NYSE	VVI	Fri, Mar 28, 2008	36.13	36.74	35.71	35.77
912	NYSE	VVI	Thu, Mar 27, 2008	37.68	37.68	36.24	36.29
911	NYSE	VVI	Wed, Mar 26, 2008	37.55	37.77	36.95	37.57
910	NYSE	VVI	Tue, Mar 25, 2008	38.24	38.24	37.37	37.62
909	NYSE	VVI	Mon, Mar 24, 2008	36.71	38.10	36.61	37.93
908	NYSE	VVI	Thu, Mar 20, 2008	37.17	37.77	36.30	36.49
907	NYSE	VVI	Wed, Mar 19, 2008	37.18	37.46	35.79	35.79
906	NYSE	VVI	Tue, Mar 18, 2008	34.69	36.90	34.32	36.74
905	NYSE	VVI	Mon, Mar 17, 2008	33.38	34.92	33.38	34.20
904	NYSE	VVI	Fri, Mar 14, 2008	35.43	36.04	34.03	34.29
903	NYSE	VVI	Thu, Mar 13, 2008	34.15	35.93	33.63	35.91
902	NYSE	VVI	Wed, Mar 12, 2008	34.78	35.77	34.55	34.62
901	NYSE	VVI	Tue, Mar 11, 2008	34.09	35.10	33.85	34.65
900	NYSE	VVI	Mon, Mar 10, 2008	34.60	34.60	33.06	33.08
899	NYSE	VVI	Fri, Mar 7, 2008	33.42	34.72	33.40	34.33
898	NYSE	VVI	Thu, Mar 6, 2008	35.17	35.17	33.46	33.73
897	NYSE	VVI	Wed, Mar 5, 2008	34.64	36.00	34.64	35.44
896	NYSE	VVI	Tue, Mar 4, 2008	34.23	35.12	34.16	34.96
895	NYSE	VVI	Mon, Mar 3, 2008	34.63	35.06	33.79	34.64
894	NYSE	VVI	Fri, Feb 29, 2008	34.28	35.62	33.99	34.67
893	NYSE	VVI	Thu, Feb 28, 2008	35.16	35.26	33.88	34.86
892	NYSE	VVI	Wed, Feb 27, 2008	34.10	35.59	34.04	35.59
891	NYSE	VVI	Tue, Feb 26, 2008	33.85	34.85	33.54	34.35
890	NYSE	VVI	Mon, Feb 25, 2008	33.70	34.39	33.23	34.31
889	NYSE	VVI	Fri, Feb 22, 2008	33.04	33.80	32.39	33.70
888	NYSE	VVI	Thu, Feb 21, 2008	33.76	34.08	32.59	33.06
887	NYSE	VVI	Wed, Feb 20, 2008	32.86	33.69	32.72	33.59
886	NYSE	VVI	Tue, Feb 19, 2008	32.93	33.15	32.32	33.04
885	NYSE	VVI	Fri, Feb 15, 2008	32.37	32.69	31.80	32.56
884	NYSE	VVI	Thu, Feb 14, 2008	33.82	33.82	32.23	32.61
883	NYSE	VVI	Wed, Feb 13, 2008	31.95	33.86	31.95	33.59
882	NYSE	VVI	Tue, Feb 12, 2008	30.67	31.65	30.15	31.52
881	NYSE	VVI	Mon, Feb 11, 2008	31.24	31.24	30.12	30.56
880	NYSE	VVI	Fri, Feb 8, 2008	31.14	31.48	30.50	31.18
879	NYSE	VVI	Thu, Feb 7, 2008	30.34	31.61	30.22	31.28
878	NYSE	VVI	Wed, Feb 6, 2008	30.32	31.21	29.81	30.45
877	NYSE	VVI	Tue, Feb 5, 2008	30.20	31.39	29.97	30.02
876	NYSE	VVI	Mon, Feb 4, 2008	34.14	34.50	29.85	30.45
875	NYSE	VVI	Fri, Feb 1, 2008	28.91	35.00	28.04	34.81
874	NYSE	VVI	Thu, Jan 31, 2008	26.39	27.55	26.20	27.27
873	NYSE	VVI	Wed, Jan 30, 2008	27.41	27.90	26.53	26.65
872	NYSE	VVI	Tue, Jan 29, 2008	27.58	27.58	26.65	27.45
871	NYSE	VVI	Mon, Jan 28, 2008	26.44	27.44	25.91	27.38
870	NYSE	VVI	Fri, Jan 25, 2008	26.83	27.28	26.18	26.55
869	NYSE	VVI	Thu, Jan 24, 2008	26.69	27.04	26.16	26.55
868	NYSE	VVI	Wed, Jan 23, 2008	25.00	26.82	24.77	26.74
867	NYSE	VVI	Tue, Jan 22, 2008	25.26	26.36	24.39	25.61
866	NYSE	VVI	Fri, Jan 18, 2008	26.67	26.85	25.56	26.15
865	NYSE	VVI	Thu, Jan 17, 2008	27.78	28.00	26.62	26.68
864	NYSE	VVI	Wed, Jan 16, 2008	26.93	28.23	26.81	27.78
863	NYSE	VVI	Tue, Jan 15, 2008	27.10	27.46	26.64	26.95
862	NYSE	VVI	Mon, Jan 14, 2008	28.34	28.60	27.52	27.52
861	NYSE	VVI	Fri, Jan 11, 2008	29.02	29.02	28.10	28.10
860	NYSE	VVI	Thu, Jan 10, 2008	27.76	29.60	27.76	29.19
859	NYSE	VVI	Wed, Jan 9, 2008	28.80	29.06	27.35	28.11
858	NYSE	VVI	Tue, Jan 8, 2008	30.00	30.52	28.93	29.00
857	NYSE	VVI	Mon, Jan 7, 2008	29.38	30.72	29.38	29.78
856	NYSE	VVI	Fri, Jan 4, 2008	30.21	30.25	29.08	29.16
855	NYSE	VVI	Thu, Jan 3, 2008	30.91	31.25	30.41	30.57
854	NYSE	VVI	Wed, Jan 2, 2008	31.48	31.49	30.43	30.78
853	NYSE	VVI	Mon, Dec 31, 2007	31.38	32.00	31.24	31.58
852	NYSE	VVI	Fri, Dec 28, 2007	31.90	32.27	31.42	31.47
851	NYSE	VVI	Thu, Dec 27, 2007	33.16	33.16	31.53	31.53
850	NYSE	VVI	Wed, Dec 26, 2007	32.78	33.40	32.41	33.16
849	NYSE	VVI	Mon, Dec 24, 2007	32.89	33.20	32.57	33.00
848	NYSE	VVI	Fri, Dec 21, 2007	32.89	33.79	32.61	33.12
847	NYSE	VVI	Thu, Dec 20, 2007	31.72	32.49	31.10	32.43
846	NYSE	VVI	Wed, Dec 19, 2007	31.18	31.55	30.81	31.33
845	NYSE	VVI	Tue, Dec 18, 2007	30.15	31.30	29.78	31.30
844	NYSE	VVI	Mon, Dec 17, 2007	30.42	31.00	29.84	29.84
843	NYSE	VVI	Fri, Dec 14, 2007	30.30	30.87	30.25	30.55
842	NYSE	VVI	Thu, Dec 13, 2007	31.08	31.63	30.32	30.71
841	NYSE	VVI	Wed, Dec 12, 2007	31.94	32.21	31.01	31.44
840	NYSE	VVI	Tue, Dec 11, 2007	31.34	31.55	30.75	30.89
839	NYSE	VVI	Mon, Dec 10, 2007	31.42	31.53	31.01	31.30
838	NYSE	VVI	Fri, Dec 7, 2007	30.27	31.50	30.27	31.30
837	NYSE	VVI	Thu, Dec 6, 2007	29.19	30.28	28.97	30.24
836	NYSE	VVI	Wed, Dec 5, 2007	28.38	29.20	28.38	29.19
835	NYSE	VVI	Tue, Dec 4, 2007	28.94	29.11	28.26	28.28
834	NYSE	VVI	Mon, Dec 3, 2007	30.58	30.85	29.24	29.26
833	NYSE	VVI	Fri, Nov 30, 2007	31.98	32.32	30.76	31.01
832	NYSE	VVI	Thu, Nov 29, 2007	31.71	31.94	31.17	31.31
831	NYSE	VVI	Wed, Nov 28, 2007	29.98	31.79	29.98	31.66
830	NYSE	VVI	Tue, Nov 27, 2007	29.35	29.73	28.87	29.55
829	NYSE	VVI	Mon, Nov 26, 2007	30.77	30.95	29.40	29.41
828	NYSE	VVI	Fri, Nov 23, 2007	30.42	30.95	30.42	30.84
827	NYSE	VVI	Wed, Nov 21, 2007	30.90	31.18	30.18	30.31
826	NYSE	VVI	Tue, Nov 20, 2007	31.49	31.70	30.62	31.14
825	NYSE	VVI	Mon, Nov 19, 2007	32.54	32.54	31.46	31.61
824	NYSE	VVI	Fri, Nov 16, 2007	33.31	33.42	32.44	32.95
823	NYSE	VVI	Thu, Nov 15, 2007	33.58	33.74	32.83	33.24
822	NYSE	VVI	Wed, Nov 14, 2007	35.25	35.25	33.43	33.60
821	NYSE	VVI	Tue, Nov 13, 2007	34.34	35.40	34.11	35.09
820	NYSE	VVI	Mon, Nov 12, 2007	34.00	34.96	33.78	33.99
819	NYSE	VVI	Fri, Nov 9, 2007	33.50	34.05	33.15	33.98
818	NYSE	VVI	Thu, Nov 8, 2007	34.21	34.22	33.24	33.90
817	NYSE	VVI	Wed, Nov 7, 2007	34.51	34.80	33.53	33.91
816	NYSE	VVI	Tue, Nov 6, 2007	34.44	35.55	33.74	35.27
815	NYSE	VVI	Mon, Nov 5, 2007	33.85	34.88	33.53	34.41
814	NYSE	VVI	Fri, Nov 2, 2007	33.70	34.80	33.25	34.30
813	NYSE	VVI	Thu, Nov 1, 2007	34.57	34.73	33.29	33.38
812	NYSE	VVI	Wed, Oct 31, 2007	35.06	35.97	34.81	35.44
811	NYSE	VVI	Tue, Oct 30, 2007	35.51	35.68	34.91	35.06
810	NYSE	VVI	Mon, Oct 29, 2007	37.45	37.62	35.61	35.73
809	NYSE	VVI	Fri, Oct 26, 2007	35.25	37.56	34.65	37.32
808	NYSE	VVI	Thu, Oct 25, 2007	36.30	36.58	35.40	36.04
807	NYSE	VVI	Wed, Oct 24, 2007	35.90	36.33	35.76	36.10
806	NYSE	VVI	Tue, Oct 23, 2007	36.44	36.51	35.53	36.23
805	NYSE	VVI	Mon, Oct 22, 2007	34.95	36.14	34.65	36.06
804	NYSE	VVI	Fri, Oct 19, 2007	35.67	35.77	35.09	35.35
803	NYSE	VVI	Thu, Oct 18, 2007	35.46	36.11	35.07	35.73
802	NYSE	VVI	Wed, Oct 17, 2007	36.14	36.14	35.51	35.70
801	NYSE	VVI	Tue, Oct 16, 2007	36.11	36.26	35.27	35.76
800	NYSE	VVI	Mon, Oct 15, 2007	37.00	37.23	35.53	36.08
799	NYSE	VVI	Fri, Oct 12, 2007	36.85	37.23	36.54	37.09
798	NYSE	VVI	Thu, Oct 11, 2007	37.15	37.25	36.67	36.79
797	NYSE	VVI	Wed, Oct 10, 2007	37.53	37.53	36.71	36.95
796	NYSE	VVI	Tue, Oct 9, 2007	37.74	37.75	36.89	37.53
795	NYSE	VVI	Mon, Oct 8, 2007	37.94	37.99	37.45	37.71
794	NYSE	VVI	Fri, Oct 5, 2007	37.12	37.89	36.90	37.77
793	NYSE	VVI	Thu, Oct 4, 2007	36.82	36.82	35.95	36.68
792	NYSE	VVI	Wed, Oct 3, 2007	37.01	37.06	36.07	36.67
791	NYSE	VVI	Tue, Oct 2, 2007	37.48	37.70	36.90	37.17
790	NYSE	VVI	Mon, Oct 1, 2007	36.13	37.90	36.00	37.48
789	NYSE	VVI	Fri, Sep 28, 2007	36.36	36.50	35.20	36.00
788	NYSE	VVI	Thu, Sep 27, 2007	36.75	36.75	35.73	36.36
787	NYSE	VVI	Wed, Sep 26, 2007	36.45	36.73	36.01	36.67
786	NYSE	VVI	Tue, Sep 25, 2007	35.76	36.39	35.66	36.29
785	NYSE	VVI	Mon, Sep 24, 2007	36.20	36.48	35.55	36.04
784	NYSE	VVI	Fri, Sep 21, 2007	36.20	36.46	35.81	36.24
783	NYSE	VVI	Thu, Sep 20, 2007	36.51	36.76	35.64	35.90
782	NYSE	VVI	Wed, Sep 19, 2007	36.50	36.65	35.82	36.61
781	NYSE	VVI	Tue, Sep 18, 2007	34.14	36.56	33.80	36.05
780	NYSE	VVI	Mon, Sep 17, 2007	33.97	34.02	33.50	34.02
779	NYSE	VVI	Fri, Sep 14, 2007	33.97	34.23	33.55	34.00
778	NYSE	VVI	Thu, Sep 13, 2007	33.76	34.31	33.31	34.31
777	NYSE	VVI	Wed, Sep 12, 2007	33.56	33.73	33.32	33.70
776	NYSE	VVI	Tue, Sep 11, 2007	33.37	33.85	33.30	33.62
775	NYSE	VVI	Mon, Sep 10, 2007	33.47	33.76	33.16	33.32
774	NYSE	VVI	Fri, Sep 7, 2007	34.40	34.40	33.06	33.33
773	NYSE	VVI	Thu, Sep 6, 2007	35.12	35.21	34.64	35.03
772	NYSE	VVI	Wed, Sep 5, 2007	35.07	35.53	34.73	35.12
771	NYSE	VVI	Tue, Sep 4, 2007	35.62	35.88	35.25	35.37
770	NYSE	VVI	Fri, Aug 31, 2007	36.30	36.55	35.41	35.75
769	NYSE	VVI	Thu, Aug 30, 2007	35.80	36.57	35.02	35.83
768	NYSE	VVI	Wed, Aug 29, 2007	35.42	36.53	35.31	36.20
767	NYSE	VVI	Tue, Aug 28, 2007	35.40	35.65	35.15	35.30
766	NYSE	VVI	Mon, Aug 27, 2007	36.01	36.10	35.25	35.67
765	NYSE	VVI	Fri, Aug 24, 2007	35.53	36.59	35.13	36.20
764	NYSE	VVI	Thu, Aug 23, 2007	37.10	37.10	34.34	35.44
763	NYSE	VVI	Wed, Aug 22, 2007	36.35	37.49	36.32	36.89
762	NYSE	VVI	Tue, Aug 21, 2007	36.05	36.69	35.50	36.01
761	NYSE	VVI	Mon, Aug 20, 2007	35.57	36.60	35.36	36.27
760	NYSE	VVI	Fri, Aug 17, 2007	35.81	36.30	33.45	35.49
759	NYSE	VVI	Thu, Aug 16, 2007	34.15	36.61	33.56	34.60
758	NYSE	VVI	Wed, Aug 15, 2007	35.58	35.68	34.16	34.18
757	NYSE	VVI	Tue, Aug 14, 2007	33.71	36.53	33.57	35.46
756	NYSE	VVI	Mon, Aug 13, 2007	36.27	37.93	33.77	33.77
755	NYSE	VVI	Fri, Aug 10, 2007	31.34	40.24	31.01	36.27
754	NYSE	VVI	Thu, Aug 9, 2007	33.10	34.80	29.95	31.36
753	NYSE	VVI	Wed, Aug 8, 2007	33.21	34.86	32.64	34.05
752	NYSE	VVI	Tue, Aug 7, 2007	34.04	34.12	32.25	32.83
751	NYSE	VVI	Mon, Aug 6, 2007	34.48	34.72	33.00	34.36
750	NYSE	VVI	Fri, Aug 3, 2007	35.56	35.79	34.17	34.38
749	NYSE	VVI	Thu, Aug 2, 2007	35.85	35.85	34.63	35.64
748	NYSE	VVI	Wed, Aug 1, 2007	35.77	36.40	34.87	35.65
747	NYSE	VVI	Tue, Jul 31, 2007	36.59	37.51	35.91	35.95
746	NYSE	VVI	Mon, Jul 30, 2007	35.65	37.12	35.27	36.36
745	NYSE	VVI	Fri, Jul 27, 2007	37.75	37.75	35.75	35.83
744	NYSE	VVI	Thu, Jul 26, 2007	39.30	39.44	37.84	38.03
743	NYSE	VVI	Wed, Jul 25, 2007	39.02	40.02	39.02	39.91
742	NYSE	VVI	Tue, Jul 24, 2007	39.75	39.77	38.75	38.87
741	NYSE	VVI	Mon, Jul 23, 2007	40.14	40.43	39.68	40.03
740	NYSE	VVI	Fri, Jul 20, 2007	40.65	40.76	39.43	40.13
739	NYSE	VVI	Thu, Jul 19, 2007	40.89	41.09	40.42	40.74
738	NYSE	VVI	Wed, Jul 18, 2007	40.61	40.85	40.18	40.78
737	NYSE	VVI	Tue, Jul 17, 2007	40.11	41.50	40.07	40.77
736	NYSE	VVI	Mon, Jul 16, 2007	40.75	40.88	39.97	40.10
735	NYSE	VVI	Fri, Jul 13, 2007	41.25	41.31	40.66	40.75
734	NYSE	VVI	Thu, Jul 12, 2007	40.59	41.39	40.41	41.36
733	NYSE	VVI	Wed, Jul 11, 2007	40.00	40.43	39.70	40.26
732	NYSE	VVI	Tue, Jul 10, 2007	41.58	41.58	39.81	40.00
731	NYSE	VVI	Mon, Jul 9, 2007	42.21	42.21	41.77	41.93
730	NYSE	VVI	Fri, Jul 6, 2007	42.33	42.51	41.92	42.22
729	NYSE	VVI	Thu, Jul 5, 2007	42.66	42.66	41.46	42.43
728	NYSE	VVI	Tue, Jul 3, 2007	42.70	42.99	42.17	42.75
727	NYSE	VVI	Mon, Jul 2, 2007	42.47	42.83	42.44	42.65
726	NYSE	VVI	Fri, Jun 29, 2007	42.75	42.99	41.91	42.17
725	NYSE	VVI	Thu, Jun 28, 2007	42.76	42.76	42.01	42.62
724	NYSE	VVI	Wed, Jun 27, 2007	41.31	42.81	41.00	42.75
723	NYSE	VVI	Tue, Jun 26, 2007	41.28	41.88	41.17	41.62
722	NYSE	VVI	Mon, Jun 25, 2007	41.86	41.98	40.73	41.06
721	NYSE	VVI	Fri, Jun 22, 2007	42.63	42.79	41.41	41.97
720	NYSE	VVI	Thu, Jun 21, 2007	42.57	42.78	41.95	42.63
719	NYSE	VVI	Wed, Jun 20, 2007	42.95	43.09	42.33	42.71
718	NYSE	VVI	Tue, Jun 19, 2007	42.31	43.04	41.85	42.86
717	NYSE	VVI	Mon, Jun 18, 2007	42.64	42.73	41.84	42.46
716	NYSE	VVI	Fri, Jun 15, 2007	42.69	43.74	42.49	42.68
715	NYSE	VVI	Thu, Jun 14, 2007	42.12	42.23	41.73	41.92
714	NYSE	VVI	Wed, Jun 13, 2007	41.55	42.17	41.10	42.03
713	NYSE	VVI	Tue, Jun 12, 2007	42.16	42.28	41.33	41.55
712	NYSE	VVI	Mon, Jun 11, 2007	42.61	42.81	41.89	42.48
711	NYSE	VVI	Fri, Jun 8, 2007	42.20	42.89	41.92	42.79
710	NYSE	VVI	Thu, Jun 7, 2007	43.00	43.25	42.44	42.47
709	NYSE	VVI	Wed, Jun 6, 2007	44.20	44.20	42.70	43.20
708	NYSE	VVI	Tue, Jun 5, 2007	44.60	44.66	43.91	44.43
707	NYSE	VVI	Mon, Jun 4, 2007	44.50	45.01	44.18	44.83
706	NYSE	VVI	Fri, Jun 1, 2007	44.61	45.18	44.05	44.67
705	NYSE	VVI	Thu, May 31, 2007	44.51	44.86	44.13	44.37
704	NYSE	VVI	Wed, May 30, 2007	43.58	44.77	43.58	44.55
703	NYSE	VVI	Tue, May 29, 2007	43.71	44.21	43.30	43.80
702	NYSE	VVI	Fri, May 25, 2007	43.35	44.00	43.33	43.71
701	NYSE	VVI	Thu, May 24, 2007	43.80	44.17	42.96	43.26
700	NYSE	VVI	Wed, May 23, 2007	44.47	44.75	43.88	43.88
699	NYSE	VVI	Tue, May 22, 2007	44.63	44.70	43.62	44.47
698	NYSE	VVI	Mon, May 21, 2007	42.95	44.88	42.60	44.63
697	NYSE	VVI	Fri, May 18, 2007	42.53	43.37	42.03	43.11
696	NYSE	VVI	Thu, May 17, 2007	42.75	42.80	42.00	42.59
695	NYSE	VVI	Wed, May 16, 2007	42.41	42.87	41.91	42.85
694	NYSE	VVI	Tue, May 15, 2007	42.74	43.35	42.29	42.35
693	NYSE	VVI	Mon, May 14, 2007	43.31	43.50	42.68	42.69
692	NYSE	VVI	Fri, May 11, 2007	43.20	43.42	42.98	43.32
691	NYSE	VVI	Thu, May 10, 2007	43.95	43.98	42.73	42.95
690	NYSE	VVI	Wed, May 9, 2007	42.95	44.04	42.53	43.95
689	NYSE	VVI	Tue, May 8, 2007	43.20	43.24	41.85	43.13
688	NYSE	VVI	Mon, May 7, 2007	42.36	43.49	42.28	43.28
687	NYSE	VVI	Fri, May 4, 2007	42.50	42.50	41.64	42.37
686	NYSE	VVI	Thu, May 3, 2007	42.29	42.54	41.87	42.40
685	NYSE	VVI	Wed, May 2, 2007	41.15	42.71	41.10	42.29
684	NYSE	VVI	Tue, May 1, 2007	40.78	41.46	40.52	41.11
683	NYSE	VVI	Mon, Apr 30, 2007	41.10	41.30	40.39	40.84
682	NYSE	VVI	Fri, Apr 27, 2007	40.95	41.47	39.92	40.97
681	NYSE	VVI	Thu, Apr 26, 2007	41.05	41.54	40.26	41.26
680	NYSE	VVI	Wed, Apr 25, 2007	41.05	41.20	40.37	41.15
679	NYSE	VVI	Tue, Apr 24, 2007	40.95	41.13	40.17	40.92
678	NYSE	VVI	Mon, Apr 23, 2007	40.73	41.41	40.28	40.80
677	NYSE	VVI	Fri, Apr 20, 2007	41.09	41.09	40.21	40.65
676	NYSE	VVI	Thu, Apr 19, 2007	38.72	40.50	38.62	40.40
675	NYSE	VVI	Wed, Apr 18, 2007	39.05	39.40	38.44	38.72
674	NYSE	VVI	Tue, Apr 17, 2007	39.42	39.47	38.50	39.39
673	NYSE	VVI	Mon, Apr 16, 2007	38.41	39.38	38.41	39.35
672	NYSE	VVI	Fri, Apr 13, 2007	38.10	38.25	37.98	38.24
671	NYSE	VVI	Thu, Apr 12, 2007	37.88	38.41	37.46	38.20
670	NYSE	VVI	Wed, Apr 11, 2007	38.85	38.92	37.42	37.91
669	NYSE	VVI	Tue, Apr 10, 2007	37.98	38.86	37.98	38.83
668	NYSE	VVI	Mon, Apr 9, 2007	38.84	38.84	37.84	38.03
667	NYSE	VVI	Thu, Apr 5, 2007	38.78	39.10	38.50	38.86
666	NYSE	VVI	Wed, Apr 4, 2007	38.95	38.98	38.31	38.81
665	NYSE	VVI	Tue, Apr 3, 2007	38.50	39.18	38.36	39.00
664	NYSE	VVI	Mon, Apr 2, 2007	38.58	38.84	38.01	38.35
663	NYSE	VVI	Fri, Mar 30, 2007	38.84	39.16	38.31	38.60
662	NYSE	VVI	Thu, Mar 29, 2007	38.70	38.89	38.20	38.73
661	NYSE	VVI	Wed, Mar 28, 2007	38.10	38.60	37.51	38.48
660	NYSE	VVI	Tue, Mar 27, 2007	38.78	38.78	38.11	38.47
659	NYSE	VVI	Mon, Mar 26, 2007	38.90	39.23	38.32	38.80
658	NYSE	VVI	Fri, Mar 23, 2007	38.92	39.26	38.68	38.97
657	NYSE	VVI	Thu, Mar 22, 2007	39.13	39.13	38.16	38.94
656	NYSE	VVI	Wed, Mar 21, 2007	37.91	39.20	37.69	38.95
655	NYSE	VVI	Tue, Mar 20, 2007	37.70	38.23	37.57	37.93
654	NYSE	VVI	Mon, Mar 19, 2007	37.80	38.29	37.69	37.78
653	NYSE	VVI	Fri, Mar 16, 2007	38.02	38.47	37.39	37.80
652	NYSE	VVI	Thu, Mar 15, 2007	37.13	38.12	36.94	38.02
651	NYSE	VVI	Wed, Mar 14, 2007	36.76	37.31	36.03	37.07
650	NYSE	VVI	Tue, Mar 13, 2007	37.71	37.71	36.46	36.60
649	NYSE	VVI	Mon, Mar 12, 2007	37.74	38.16	37.56	38.08
648	NYSE	VVI	Fri, Mar 9, 2007	37.72	38.47	37.25	38.02
647	NYSE	VVI	Thu, Mar 8, 2007	37.25	38.50	37.25	37.44
646	NYSE	VVI	Wed, Mar 7, 2007	36.93	37.26	36.29	36.92
645	NYSE	VVI	Tue, Mar 6, 2007	36.33	37.49	36.32	37.03
644	NYSE	VVI	Mon, Mar 5, 2007	35.76	37.54	35.53	35.93
643	NYSE	VVI	Fri, Mar 2, 2007	36.80	37.43	36.10	36.10
642	NYSE	VVI	Thu, Mar 1, 2007	36.72	37.73	35.90	37.03
641	NYSE	VVI	Wed, Feb 28, 2007	35.85	37.82	35.03	37.28
640	NYSE	VVI	Tue, Feb 27, 2007	37.12	37.12	35.84	35.84
639	NYSE	VVI	Mon, Feb 26, 2007	38.22	38.22	36.75	37.71
638	NYSE	VVI	Fri, Feb 23, 2007	38.45	38.65	37.97	38.22
637	NYSE	VVI	Thu, Feb 22, 2007	38.53	38.64	38.02	38.59
636	NYSE	VVI	Wed, Feb 21, 2007	38.50	38.67	38.20	38.61
635	NYSE	VVI	Tue, Feb 20, 2007	37.74	38.90	36.77	38.60
634	NYSE	VVI	Fri, Feb 16, 2007	38.03	38.15	37.68	37.89
633	NYSE	VVI	Thu, Feb 15, 2007	37.56	38.67	37.48	38.03
632	NYSE	VVI	Wed, Feb 14, 2007	37.70	38.17	37.50	37.51
631	NYSE	VVI	Tue, Feb 13, 2007	36.98	37.87	36.81	37.84
630	NYSE	VVI	Mon, Feb 12, 2007	37.05	37.45	36.76	36.97
629	NYSE	VVI	Fri, Feb 9, 2007	37.53	37.55	37.00	37.12
628	NYSE	VVI	Thu, Feb 8, 2007	37.67	37.84	37.06	37.50
627	NYSE	VVI	Wed, Feb 7, 2007	36.95	37.97	36.76	37.80
626	NYSE	VVI	Tue, Feb 6, 2007	37.26	37.64	36.70	36.77
625	NYSE	VVI	Mon, Feb 5, 2007	40.93	40.93	36.78	37.09
624	NYSE	VVI	Fri, Feb 2, 2007	40.75	41.36	37.77	41.09
623	NYSE	VVI	Thu, Feb 1, 2007	42.11	42.64	41.75	42.36
622	NYSE	VVI	Wed, Jan 31, 2007	41.35	42.38	41.02	41.94
621	NYSE	VVI	Tue, Jan 30, 2007	41.41	41.50	41.01	41.34
620	NYSE	VVI	Mon, Jan 29, 2007	41.10	41.30	40.72	41.25
619	NYSE	VVI	Fri, Jan 26, 2007	40.95	41.40	40.15	41.23
618	NYSE	VVI	Thu, Jan 25, 2007	41.57	41.65	40.35	40.96
617	NYSE	VVI	Wed, Jan 24, 2007	41.41	41.67	41.06	41.61
616	NYSE	VVI	Tue, Jan 23, 2007	40.80	41.50	40.61	41.28
615	NYSE	VVI	Mon, Jan 22, 2007	41.18	41.23	40.22	40.93
614	NYSE	VVI	Fri, Jan 19, 2007	41.14	41.27	40.50	41.18
613	NYSE	VVI	Thu, Jan 18, 2007	41.52	41.52	40.74	41.09
612	NYSE	VVI	Wed, Jan 17, 2007	41.67	42.06	41.49	41.59
611	NYSE	VVI	Tue, Jan 16, 2007	42.19	42.76	41.44	41.67
610	NYSE	VVI	Fri, Jan 12, 2007	41.40	42.29	41.40	41.99
609	NYSE	VVI	Thu, Jan 11, 2007	41.09	41.65	41.08	41.52
608	NYSE	VVI	Wed, Jan 10, 2007	40.31	41.12	40.15	41.12
607	NYSE	VVI	Tue, Jan 9, 2007	40.86	40.89	39.80	40.65
606	NYSE	VVI	Mon, Jan 8, 2007	40.38	41.16	39.72	40.94
605	NYSE	VVI	Fri, Jan 5, 2007	40.88	41.59	40.18	40.44
604	NYSE	VVI	Thu, Jan 4, 2007	41.73	42.00	40.99	41.76
603	NYSE	VVI	Wed, Jan 3, 2007	40.91	42.20	40.81	41.74
602	NYSE	VVI	Fri, Dec 29, 2006	40.91	41.23	40.60	40.60
601	NYSE	VVI	Thu, Dec 28, 2006	41.20	41.27	40.69	40.95
600	NYSE	VVI	Wed, Dec 27, 2006	41.39	41.47	41.07	41.32
599	NYSE	VVI	Tue, Dec 26, 2006	40.65	41.33	40.60	41.29
598	NYSE	VVI	Fri, Dec 22, 2006	40.65	40.80	40.04	40.75
597	NYSE	VVI	Thu, Dec 21, 2006	41.06	41.19	40.11	40.56
596	NYSE	VVI	Wed, Dec 20, 2006	40.30	41.17	40.30	41.07
595	NYSE	VVI	Tue, Dec 19, 2006	39.85	40.56	39.85	40.21
594	NYSE	VVI	Mon, Dec 18, 2006	40.50	40.75	39.74	39.96
593	NYSE	VVI	Fri, Dec 15, 2006	41.00	41.00	40.42	40.42
592	NYSE	VVI	Thu, Dec 14, 2006	40.40	41.11	40.12	40.87
591	NYSE	VVI	Wed, Dec 13, 2006	40.15	40.43	39.74	40.35
590	NYSE	VVI	Tue, Dec 12, 2006	40.10	40.12	39.57	40.04
589	NYSE	VVI	Mon, Dec 11, 2006	40.02	40.22	39.87	40.08
588	NYSE	VVI	Fri, Dec 8, 2006	40.12	40.17	39.59	40.00
587	NYSE	VVI	Thu, Dec 7, 2006	40.00	40.20	39.64	40.14
586	NYSE	VVI	Wed, Dec 6, 2006	40.25	40.26	39.84	39.98
585	NYSE	VVI	Tue, Dec 5, 2006	40.22	40.62	40.14	40.21
584	NYSE	VVI	Mon, Dec 4, 2006	39.44	40.57	39.44	40.21
583	NYSE	VVI	Fri, Dec 1, 2006	39.34	39.53	38.75	39.42
582	NYSE	VVI	Thu, Nov 30, 2006	39.23	39.69	39.07	39.31
581	NYSE	VVI	Wed, Nov 29, 2006	38.90	39.49	38.84	39.23
580	NYSE	VVI	Tue, Nov 28, 2006	38.14	38.88	38.14	38.75
579	NYSE	VVI	Mon, Nov 27, 2006	38.45	38.60	37.90	38.13
578	NYSE	VVI	Fri, Nov 24, 2006	38.45	38.69	38.35	38.60
577	NYSE	VVI	Wed, Nov 22, 2006	38.20	38.80	38.18	38.57
576	NYSE	VVI	Tue, Nov 21, 2006	37.42	38.66	37.21	38.16
575	NYSE	VVI	Mon, Nov 20, 2006	37.21	37.40	36.90	37.35
574	NYSE	VVI	Fri, Nov 17, 2006	37.93	37.95	37.10	37.30
573	NYSE	VVI	Thu, Nov 16, 2006	37.75	38.19	37.58	37.93
572	NYSE	VVI	Wed, Nov 15, 2006	36.97	37.87	36.91	37.75
571	NYSE	VVI	Tue, Nov 14, 2006	36.07	37.12	36.06	37.00
570	NYSE	VVI	Mon, Nov 13, 2006	36.01	36.29	35.94	36.08
569	NYSE	VVI	Fri, Nov 10, 2006	35.86	36.25	35.86	36.01
568	NYSE	VVI	Thu, Nov 9, 2006	36.00	36.02	35.80	35.90
567	NYSE	VVI	Wed, Nov 8, 2006	35.95	36.17	35.66	35.90
566	NYSE	VVI	Tue, Nov 7, 2006	35.98	36.61	35.85	36.00
565	NYSE	VVI	Mon, Nov 6, 2006	35.70	36.17	35.59	35.91
564	NYSE	VVI	Fri, Nov 3, 2006	35.72	36.03	35.48	35.61
563	NYSE	VVI	Thu, Nov 2, 2006	36.34	36.40	35.55	35.63
562	NYSE	VVI	Wed, Nov 1, 2006	37.00	37.27	36.49	36.59
561	NYSE	VVI	Tue, Oct 31, 2006	37.10	37.39	36.79	36.95
560	NYSE	VVI	Mon, Oct 30, 2006	36.48	37.35	36.44	37.00
559	NYSE	VVI	Fri, Oct 27, 2006	37.60	37.60	36.49	36.73
558	NYSE	VVI	Thu, Oct 26, 2006	37.44	37.80	37.26	37.60
557	NYSE	VVI	Wed, Oct 25, 2006	37.32	37.89	37.03	37.35
556	NYSE	VVI	Tue, Oct 24, 2006	36.97	37.50	36.85	37.29
555	NYSE	VVI	Mon, Oct 23, 2006	37.15	37.53	36.86	36.97
554	NYSE	VVI	Fri, Oct 20, 2006	37.13	37.55	36.79	37.34
553	NYSE	VVI	Thu, Oct 19, 2006	36.97	37.48	36.91	37.00
552	NYSE	VVI	Wed, Oct 18, 2006	36.96	37.20	36.81	36.96
551	NYSE	VVI	Tue, Oct 17, 2006	36.58	37.05	36.56	36.89
550	NYSE	VVI	Mon, Oct 16, 2006	36.55	36.90	36.53	36.74
549	NYSE	VVI	Fri, Oct 13, 2006	35.66	36.59	35.66	36.59
548	NYSE	VVI	Thu, Oct 12, 2006	35.51	35.75	35.31	35.60
547	NYSE	VVI	Wed, Oct 11, 2006	35.80	35.89	35.28	35.49
546	NYSE	VVI	Tue, Oct 10, 2006	36.00	36.42	35.80	35.87
545	NYSE	VVI	Mon, Oct 9, 2006	36.10	36.11	35.80	35.95
544	NYSE	VVI	Fri, Oct 6, 2006	36.05	36.30	35.88	36.11
543	NYSE	VVI	Thu, Oct 5, 2006	35.92	36.20	35.83	36.05
542	NYSE	VVI	Wed, Oct 4, 2006	35.67	35.92	35.52	35.92
541	NYSE	VVI	Tue, Oct 3, 2006	35.37	35.94	35.34	35.67
540	NYSE	VVI	Mon, Oct 2, 2006	35.35	35.55	35.18	35.38
539	NYSE	VVI	Fri, Sep 29, 2006	36.10	36.20	35.39	35.41
538	NYSE	VVI	Thu, Sep 28, 2006	35.93	36.35	35.65	36.04
537	NYSE	VVI	Wed, Sep 27, 2006	35.83	35.98	35.46	35.73
536	NYSE	VVI	Tue, Sep 26, 2006	35.22	35.86	35.21	35.86
535	NYSE	VVI	Mon, Sep 25, 2006	35.42	35.55	35.10	35.21
534	NYSE	VVI	Fri, Sep 22, 2006	35.52	35.58	35.02	35.41
533	NYSE	VVI	Thu, Sep 21, 2006	35.76	35.90	35.21	35.56
532	NYSE	VVI	Wed, Sep 20, 2006	35.74	35.84	35.49	35.72
531	NYSE	VVI	Tue, Sep 19, 2006	35.62	35.83	35.20	35.74
530	NYSE	VVI	Mon, Sep 18, 2006	35.00	35.75	34.42	35.65
529	NYSE	VVI	Fri, Sep 15, 2006	35.78	35.79	35.15	35.17
528	NYSE	VVI	Thu, Sep 14, 2006	35.53	35.63	35.24	35.53
527	NYSE	VVI	Wed, Sep 13, 2006	35.35	35.86	35.33	35.67
526	NYSE	VVI	Tue, Sep 12, 2006	35.40	35.53	35.23	35.30
525	NYSE	VVI	Mon, Sep 11, 2006	35.00	35.43	34.84	35.25
524	NYSE	VVI	Fri, Sep 8, 2006	35.39	35.44	34.96	35.06
523	NYSE	VVI	Thu, Sep 7, 2006	35.15	35.78	35.09	35.39
522	NYSE	VVI	Wed, Sep 6, 2006	35.80	35.80	35.22	35.27
521	NYSE	VVI	Tue, Sep 5, 2006	35.85	36.28	35.79	36.01
520	NYSE	VVI	Fri, Sep 1, 2006	35.53	36.14	35.37	35.72
519	NYSE	VVI	Thu, Aug 31, 2006	35.60	36.15	35.31	35.43
518	NYSE	VVI	Wed, Aug 30, 2006	34.93	35.59	34.93	35.43
517	NYSE	VVI	Tue, Aug 29, 2006	34.66	35.07	34.55	34.92
516	NYSE	VVI	Mon, Aug 28, 2006	34.40	34.73	34.35	34.50
515	NYSE	VVI	Fri, Aug 25, 2006	34.05	34.59	33.90	34.49
514	NYSE	VVI	Thu, Aug 24, 2006	34.35	34.45	33.77	34.10
513	NYSE	VVI	Wed, Aug 23, 2006	34.75	34.90	34.02	34.27
512	NYSE	VVI	Tue, Aug 22, 2006	34.05	34.68	34.00	34.68
511	NYSE	VVI	Mon, Aug 21, 2006	34.25	34.50	33.89	34.05
510	NYSE	VVI	Fri, Aug 18, 2006	34.44	34.46	33.92	34.37
509	NYSE	VVI	Thu, Aug 17, 2006	33.90	34.41	33.90	34.29
508	NYSE	VVI	Wed, Aug 16, 2006	34.00	34.33	33.90	34.10
507	NYSE	VVI	Tue, Aug 15, 2006	33.80	34.17	33.69	33.87
506	NYSE	VVI	Mon, Aug 14, 2006	32.80	33.49	32.67	33.27
505	NYSE	VVI	Fri, Aug 11, 2006	32.60	32.81	32.05	32.60
504	NYSE	VVI	Thu, Aug 10, 2006	31.90	32.95	31.63	32.78
503	NYSE	VVI	Wed, Aug 9, 2006	32.67	32.77	32.02	32.09
502	NYSE	VVI	Tue, Aug 8, 2006	32.87	33.12	32.30	32.42
501	NYSE	VVI	Mon, Aug 7, 2006	33.42	33.47	32.73	32.82
500	NYSE	VVI	Fri, Aug 4, 2006	34.43	34.50	33.29	33.42
499	NYSE	VVI	Thu, Aug 3, 2006	32.75	34.40	32.75	34.18
498	NYSE	VVI	Wed, Aug 2, 2006	32.38	33.46	32.34	32.88
497	NYSE	VVI	Tue, Aug 1, 2006	32.28	32.38	31.59	32.28
496	NYSE	VVI	Mon, Jul 31, 2006	31.25	32.87	31.25	32.48
495	NYSE	VVI	Fri, Jul 28, 2006	31.50	32.68	31.36	32.00
494	NYSE	VVI	Thu, Jul 27, 2006	31.03	31.24	30.56	30.61
493	NYSE	VVI	Wed, Jul 26, 2006	31.01	31.55	30.74	30.93
492	NYSE	VVI	Tue, Jul 25, 2006	30.82	31.47	30.61	31.02
491	NYSE	VVI	Mon, Jul 24, 2006	29.84	30.85	29.84	30.82
490	NYSE	VVI	Fri, Jul 21, 2006	30.22	30.22	29.45	29.64
489	NYSE	VVI	Thu, Jul 20, 2006	31.75	31.85	30.14	30.22
488	NYSE	VVI	Wed, Jul 19, 2006	29.85	31.25	29.75	31.09
487	NYSE	VVI	Tue, Jul 18, 2006	28.86	29.84	28.82	29.79
486	NYSE	VVI	Mon, Jul 17, 2006	28.70	28.98	28.65	28.66
485	NYSE	VVI	Fri, Jul 14, 2006	29.20	29.22	28.75	28.86
484	NYSE	VVI	Thu, Jul 13, 2006	29.75	29.80	29.18	29.27
483	NYSE	VVI	Wed, Jul 12, 2006	30.09	30.15	29.85	29.86
482	NYSE	VVI	Tue, Jul 11, 2006	29.86	30.18	29.40	30.10
481	NYSE	VVI	Mon, Jul 10, 2006	30.02	30.24	29.70	29.96
480	NYSE	VVI	Fri, Jul 7, 2006	29.95	30.10	29.72	30.00
479	NYSE	VVI	Thu, Jul 6, 2006	31.24	31.24	29.93	30.14
478	NYSE	VVI	Wed, Jul 5, 2006	30.65	30.65	29.92	30.34
477	NYSE	VVI	Mon, Jul 3, 2006	31.23	31.23	30.75	31.11
476	NYSE	VVI	Fri, Jun 30, 2006	31.29	31.61	30.94	31.30
475	NYSE	VVI	Thu, Jun 29, 2006	29.74	31.17	29.67	31.17
474	NYSE	VVI	Wed, Jun 28, 2006	29.50	29.55	28.86	29.49
473	NYSE	VVI	Tue, Jun 27, 2006	30.55	30.78	29.23	29.35
472	NYSE	VVI	Mon, Jun 26, 2006	29.85	30.55	29.60	30.53
471	NYSE	VVI	Fri, Jun 23, 2006	29.55	29.83	29.45	29.75
470	NYSE	VVI	Thu, Jun 22, 2006	30.03	30.07	29.59	29.81
469	NYSE	VVI	Wed, Jun 21, 2006	29.33	30.18	29.26	30.08
468	NYSE	VVI	Tue, Jun 20, 2006	29.38	29.69	29.13	29.33
467	NYSE	VVI	Mon, Jun 19, 2006	29.96	30.02	29.30	29.44
466	NYSE	VVI	Fri, Jun 16, 2006	30.55	30.69	29.86	29.96
465	NYSE	VVI	Thu, Jun 15, 2006	30.20	30.74	30.10	30.54
464	NYSE	VVI	Wed, Jun 14, 2006	29.70	30.10	29.51	30.00
463	NYSE	VVI	Tue, Jun 13, 2006	30.00	30.40	29.55	29.80
462	NYSE	VVI	Mon, Jun 12, 2006	30.72	30.72	30.00	30.00
461	NYSE	VVI	Fri, Jun 9, 2006	31.15	31.35	30.68	30.72
460	NYSE	VVI	Thu, Jun 8, 2006	31.20	31.59	30.43	31.12
459	NYSE	VVI	Wed, Jun 7, 2006	30.95	32.08	30.95	31.32
458	NYSE	VVI	Tue, Jun 6, 2006	30.77	31.08	30.63	30.86
457	NYSE	VVI	Mon, Jun 5, 2006	31.37	31.50	30.72	30.77
456	NYSE	VVI	Fri, Jun 2, 2006	31.91	31.95	31.12	31.59
455	NYSE	VVI	Thu, Jun 1, 2006	30.75	31.80	30.75	31.71
454	NYSE	VVI	Wed, May 31, 2006	30.37	30.87	30.31	30.69
453	NYSE	VVI	Tue, May 30, 2006	31.50	31.50	30.31	30.34
452	NYSE	VVI	Fri, May 26, 2006	31.80	32.20	31.55	31.70
451	NYSE	VVI	Thu, May 25, 2006	31.71	32.14	31.55	32.00
450	NYSE	VVI	Wed, May 24, 2006	30.85	31.80	30.70	31.51
449	NYSE	VVI	Tue, May 23, 2006	31.46	31.87	30.79	30.88
448	NYSE	VVI	Mon, May 22, 2006	31.25	31.92	30.60	31.22
447	NYSE	VVI	Fri, May 19, 2006	31.13	31.37	30.80	31.28
446	NYSE	VVI	Thu, May 18, 2006	31.36	31.50	31.16	31.17
445	NYSE	VVI	Wed, May 17, 2006	31.25	31.79	31.20	31.46
444	NYSE	VVI	Tue, May 16, 2006	31.61	31.70	31.26	31.43
443	NYSE	VVI	Mon, May 15, 2006	30.95	31.78	30.95	31.56
442	NYSE	VVI	Fri, May 12, 2006	31.40	31.40	31.04	31.30
441	NYSE	VVI	Thu, May 11, 2006	32.15	32.16	31.55	31.56
440	NYSE	VVI	Wed, May 10, 2006	32.75	32.96	32.10	32.18
439	NYSE	VVI	Tue, May 9, 2006	32.85	33.13	32.68	32.87
438	NYSE	VVI	Mon, May 8, 2006	32.25	33.09	32.16	33.00
437	NYSE	VVI	Fri, May 5, 2006	32.50	33.15	32.46	32.80
436	NYSE	VVI	Thu, May 4, 2006	31.42	32.45	31.40	32.36
435	NYSE	VVI	Wed, May 3, 2006	31.42	31.76	31.30	31.45
434	NYSE	VVI	Tue, May 2, 2006	31.75	31.76	31.07	31.40
433	NYSE	VVI	Mon, May 1, 2006	32.87	32.87	31.80	31.80
432	NYSE	VVI	Fri, Apr 28, 2006	33.00	33.98	32.65	32.87
431	NYSE	VVI	Thu, Apr 27, 2006	32.17	32.88	31.93	32.43
430	NYSE	VVI	Wed, Apr 26, 2006	32.10	32.72	32.05	32.42
429	NYSE	VVI	Tue, Apr 25, 2006	32.18	32.35	31.90	32.02
428	NYSE	VVI	Mon, Apr 24, 2006	32.64	32.65	32.11	32.16
427	NYSE	VVI	Fri, Apr 21, 2006	33.20	33.20	32.48	32.71
426	NYSE	VVI	Thu, Apr 20, 2006	33.03	33.11	32.76	33.02
425	NYSE	VVI	Wed, Apr 19, 2006	32.91	33.18	32.85	33.15
424	NYSE	VVI	Tue, Apr 18, 2006	32.60	33.09	32.44	32.96
423	NYSE	VVI	Mon, Apr 17, 2006	32.47	32.57	32.14	32.50
422	NYSE	VVI	Thu, Apr 13, 2006	32.34	32.60	32.20	32.55
421	NYSE	VVI	Wed, Apr 12, 2006	32.28	32.49	31.81	32.34
420	NYSE	VVI	Tue, Apr 11, 2006	33.00	33.00	32.26	32.31
419	NYSE	VVI	Mon, Apr 10, 2006	33.00	33.44	32.76	32.89
418	NYSE	VVI	Fri, Apr 7, 2006	34.30	34.33	33.05	33.06
417	NYSE	VVI	Thu, Apr 6, 2006	34.50	34.50	34.02	34.19
416	NYSE	VVI	Wed, Apr 5, 2006	34.20	34.64	33.79	34.58
415	NYSE	VVI	Tue, Apr 4, 2006	33.27	34.88	33.27	34.35
414	NYSE	VVI	Mon, Apr 3, 2006	34.18	34.22	33.17	33.26
413	NYSE	VVI	Fri, Mar 31, 2006	34.05	34.30	33.93	34.28
412	NYSE	VVI	Thu, Mar 30, 2006	34.03	34.17	33.85	34.15
411	NYSE	VVI	Wed, Mar 29, 2006	32.55	34.18	32.55	34.00
410	NYSE	VVI	Tue, Mar 28, 2006	33.50	33.63	33.31	33.50
409	NYSE	VVI	Mon, Mar 27, 2006	33.33	33.60	33.11	33.50
408	NYSE	VVI	Fri, Mar 24, 2006	33.53	33.82	33.32	33.82
407	NYSE	VVI	Thu, Mar 23, 2006	33.29	33.55	32.89	33.52
406	NYSE	VVI	Wed, Mar 22, 2006	32.51	33.33	32.44	33.28
405	NYSE	VVI	Tue, Mar 21, 2006	33.10	33.30	32.42	32.51
404	NYSE	VVI	Mon, Mar 20, 2006	33.61	33.61	33.07	33.23
403	NYSE	VVI	Fri, Mar 17, 2006	33.50	33.62	33.20	33.60
402	NYSE	VVI	Thu, Mar 16, 2006	33.31	33.70	33.14	33.35
401	NYSE	VVI	Wed, Mar 15, 2006	33.16	33.37	32.70	33.31
400	NYSE	VVI	Tue, Mar 14, 2006	32.68	33.34	32.43	33.29
399	NYSE	VVI	Mon, Mar 13, 2006	32.49	33.11	32.30	32.75
398	NYSE	VVI	Fri, Mar 10, 2006	31.85	32.69	31.74	32.55
397	NYSE	VVI	Thu, Mar 9, 2006	31.91	32.36	31.65	31.74
396	NYSE	VVI	Wed, Mar 8, 2006	31.75	32.21	31.58	31.89
395	NYSE	VVI	Tue, Mar 7, 2006	31.83	32.09	31.75	31.82
394	NYSE	VVI	Mon, Mar 6, 2006	31.14	32.35	31.14	31.83
393	NYSE	VVI	Fri, Mar 3, 2006	31.91	32.40	31.70	32.09
392	NYSE	VVI	Thu, Mar 2, 2006	32.35	32.39	31.70	31.91
391	NYSE	VVI	Wed, Mar 1, 2006	31.95	32.45	31.91	32.42
390	NYSE	VVI	Tue, Feb 28, 2006	31.85	32.07	31.45	32.01
389	NYSE	VVI	Mon, Feb 27, 2006	32.12	32.21	31.90	32.00
388	NYSE	VVI	Fri, Feb 24, 2006	31.42	32.19	31.23	31.98
387	NYSE	VVI	Thu, Feb 23, 2006	31.78	31.86	31.32	31.38
386	NYSE	VVI	Wed, Feb 22, 2006	31.74	32.12	31.71	31.98
385	NYSE	VVI	Tue, Feb 21, 2006	32.00	32.08	31.47	31.73
384	NYSE	VVI	Fri, Feb 17, 2006	32.14	32.19	31.52	31.93
383	NYSE	VVI	Thu, Feb 16, 2006	31.95	32.56	31.58	31.99
382	NYSE	VVI	Wed, Feb 15, 2006	31.75	31.99	31.42	31.87
381	NYSE	VVI	Tue, Feb 14, 2006	31.26	31.94	31.08	31.68
380	NYSE	VVI	Mon, Feb 13, 2006	31.13	31.16	30.58	31.16
379	NYSE	VVI	Fri, Feb 10, 2006	31.19	31.55	31.10	31.38
378	NYSE	VVI	Thu, Feb 9, 2006	31.20	31.39	31.09	31.24
377	NYSE	VVI	Wed, Feb 8, 2006	30.70	31.35	30.69	31.19
376	NYSE	VVI	Tue, Feb 7, 2006	30.80	30.89	30.40	30.64
375	NYSE	VVI	Mon, Feb 6, 2006	30.65	31.09	30.21	30.79
374	NYSE	VVI	Fri, Feb 3, 2006	31.00	31.98	30.50	30.50
373	NYSE	VVI	Thu, Feb 2, 2006	29.08	29.30	29.00	29.20
372	NYSE	VVI	Wed, Feb 1, 2006	28.46	29.36	28.23	29.28
371	NYSE	VVI	Tue, Jan 31, 2006	28.11	28.58	27.96	28.47
370	NYSE	VVI	Mon, Jan 30, 2006	28.35	28.54	28.13	28.18
369	NYSE	VVI	Fri, Jan 27, 2006	28.34	28.50	28.11	28.25
368	NYSE	VVI	Thu, Jan 26, 2006	28.68	28.78	28.10	28.24
367	NYSE	VVI	Wed, Jan 25, 2006	29.00	29.00	28.17	28.52
366	NYSE	VVI	Tue, Jan 24, 2006	28.86	29.19	28.79	28.90
365	NYSE	VVI	Mon, Jan 23, 2006	29.20	29.24	28.47	28.76
364	NYSE	VVI	Fri, Jan 20, 2006	29.75	29.75	28.80	28.97
363	NYSE	VVI	Thu, Jan 19, 2006	29.35	29.72	29.25	29.35
362	NYSE	VVI	Wed, Jan 18, 2006	29.15	29.37	29.07	29.20
361	NYSE	VVI	Tue, Jan 17, 2006	29.00	29.36	28.94	29.24
360	NYSE	VVI	Fri, Jan 13, 2006	29.15	29.46	29.01	29.17
359	NYSE	VVI	Thu, Jan 12, 2006	29.35	29.46	28.99	29.17
358	NYSE	VVI	Wed, Jan 11, 2006	29.41	29.46	28.90	29.25
357	NYSE	VVI	Tue, Jan 10, 2006	29.48	29.73	29.25	29.40
356	NYSE	VVI	Mon, Jan 9, 2006	29.50	29.81	29.44	29.48
355	NYSE	VVI	Fri, Jan 6, 2006	29.25	29.60	29.00	29.36
354	NYSE	VVI	Thu, Jan 5, 2006	29.27	29.60	28.98	29.10
353	NYSE	VVI	Wed, Jan 4, 2006	29.78	29.78	29.23	29.37
352	NYSE	VVI	Tue, Jan 3, 2006	29.48	29.96	28.51	29.83
351	NYSE	VVI	Fri, Dec 30, 2005	29.78	29.78	29.26	29.33
350	NYSE	VVI	Thu, Dec 29, 2005	30.10	30.28	29.76	29.83
349	NYSE	VVI	Wed, Dec 28, 2005	29.78	30.25	29.70	30.19
348	NYSE	VVI	Tue, Dec 27, 2005	30.77	30.85	29.75	29.80
347	NYSE	VVI	Fri, Dec 23, 2005	30.55	30.88	30.47	30.77
346	NYSE	VVI	Thu, Dec 22, 2005	30.35	30.64	30.15	30.45
345	NYSE	VVI	Wed, Dec 21, 2005	29.90	30.27	29.72	30.27
344	NYSE	VVI	Tue, Dec 20, 2005	30.10	30.10	29.71	29.79
343	NYSE	VVI	Mon, Dec 19, 2005	30.40	30.42	29.86	30.02
342	NYSE	VVI	Fri, Dec 16, 2005	30.93	31.09	30.45	30.45
341	NYSE	VVI	Thu, Dec 15, 2005	32.00	32.00	30.50	30.85
340	NYSE	VVI	Wed, Dec 14, 2005	31.73	32.00	31.58	31.85
339	NYSE	VVI	Tue, Dec 13, 2005	31.82	31.89	31.17	31.57
338	NYSE	VVI	Mon, Dec 12, 2005	31.80	31.94	31.63	31.82
337	NYSE	VVI	Fri, Dec 9, 2005	31.30	31.72	31.20	31.70
336	NYSE	VVI	Thu, Dec 8, 2005	31.20	31.69	30.95	31.23
335	NYSE	VVI	Wed, Dec 7, 2005	30.80	31.18	30.65	31.09
334	NYSE	VVI	Tue, Dec 6, 2005	30.80	31.10	30.70	30.71
333	NYSE	VVI	Mon, Dec 5, 2005	30.31	30.80	30.05	30.73
332	NYSE	VVI	Fri, Dec 2, 2005	30.89	30.90	30.18	30.31
331	NYSE	VVI	Thu, Dec 1, 2005	30.43	31.20	30.43	30.96
330	NYSE	VVI	Wed, Nov 30, 2005	30.42	30.72	30.20	30.45
329	NYSE	VVI	Tue, Nov 29, 2005	29.97	30.52	29.94	30.25
328	NYSE	VVI	Mon, Nov 28, 2005	30.15	30.15	29.55	29.80
327	NYSE	VVI	Fri, Nov 25, 2005	30.00	30.26	30.00	30.15
326	NYSE	VVI	Wed, Nov 23, 2005	30.26	30.44	29.88	29.92
325	NYSE	VVI	Tue, Nov 22, 2005	29.90	30.50	29.90	30.36
324	NYSE	VVI	Mon, Nov 21, 2005	29.98	30.38	29.80	30.00
323	NYSE	VVI	Fri, Nov 18, 2005	29.90	29.94	29.21	29.75
322	NYSE	VVI	Thu, Nov 17, 2005	29.25	29.50	28.89	29.38
321	NYSE	VVI	Wed, Nov 16, 2005	29.11	29.20	28.79	29.05
320	NYSE	VVI	Tue, Nov 15, 2005	29.03	29.26	28.90	28.99
319	NYSE	VVI	Mon, Nov 14, 2005	28.90	29.20	28.89	29.02
318	NYSE	VVI	Fri, Nov 11, 2005	29.19	29.34	28.92	29.07
317	NYSE	VVI	Thu, Nov 10, 2005	28.85	29.22	28.23	29.22
316	NYSE	VVI	Wed, Nov 9, 2005	28.35	29.35	28.20	28.80
315	NYSE	VVI	Tue, Nov 8, 2005	28.67	28.80	28.07	28.35
314	NYSE	VVI	Mon, Nov 7, 2005	28.63	28.94	28.40	28.71
313	NYSE	VVI	Fri, Nov 4, 2005	28.44	28.53	28.10	28.53
312	NYSE	VVI	Thu, Nov 3, 2005	29.09	29.09	27.95	28.34
311	NYSE	VVI	Wed, Nov 2, 2005	28.34	28.89	27.59	28.89
310	NYSE	VVI	Tue, Nov 1, 2005	28.70	28.71	27.28	27.39
309	NYSE	VVI	Mon, Oct 31, 2005	28.54	29.15	27.91	28.81
308	NYSE	VVI	Fri, Oct 28, 2005	26.45	29.12	26.45	28.54
307	NYSE	VVI	Thu, Oct 27, 2005	25.70	25.93	25.50	25.50
306	NYSE	VVI	Wed, Oct 26, 2005	25.94	26.12	25.80	25.90
305	NYSE	VVI	Tue, Oct 25, 2005	26.56	26.56	25.56	26.09
304	NYSE	VVI	Mon, Oct 24, 2005	25.85	26.66	25.81	26.66
303	NYSE	VVI	Fri, Oct 21, 2005	26.01	26.47	25.73	25.76
302	NYSE	VVI	Thu, Oct 20, 2005	26.80	26.80	25.79	26.00
301	NYSE	VVI	Wed, Oct 19, 2005	25.76	26.92	25.61	26.92
300	NYSE	VVI	Tue, Oct 18, 2005	26.00	26.18	25.90	26.01
299	NYSE	VVI	Mon, Oct 17, 2005	26.26	26.26	25.93	26.07
298	NYSE	VVI	Fri, Oct 14, 2005	25.85	26.35	25.66	26.27
297	NYSE	VVI	Thu, Oct 13, 2005	25.90	25.92	25.59	25.70
296	NYSE	VVI	Wed, Oct 12, 2005	25.85	26.05	25.66	25.84
295	NYSE	VVI	Tue, Oct 11, 2005	25.95	26.35	25.78	25.78
294	NYSE	VVI	Mon, Oct 10, 2005	25.75	25.94	25.65	25.82
293	NYSE	VVI	Fri, Oct 7, 2005	26.09	26.20	25.68	25.75
292	NYSE	VVI	Thu, Oct 6, 2005	26.36	26.55	25.38	25.94
291	NYSE	VVI	Wed, Oct 5, 2005	27.00	27.08	26.12	26.39
290	NYSE	VVI	Tue, Oct 4, 2005	26.98	27.34	26.98	27.11
289	NYSE	VVI	Mon, Oct 3, 2005	27.40	27.84	27.05	27.11
288	NYSE	VVI	Fri, Sep 30, 2005	27.05	27.43	26.76	27.35
287	NYSE	VVI	Thu, Sep 29, 2005	27.15	27.17	26.21	27.17
286	NYSE	VVI	Wed, Sep 28, 2005	27.39	27.39	26.67	27.05
285	NYSE	VVI	Tue, Sep 27, 2005	27.33	27.61	27.03	27.39
284	NYSE	VVI	Mon, Sep 26, 2005	27.56	27.62	27.03	27.33
283	NYSE	VVI	Fri, Sep 23, 2005	26.80	27.57	26.76	27.41
282	NYSE	VVI	Thu, Sep 22, 2005	26.85	27.05	26.64	26.85
281	NYSE	VVI	Wed, Sep 21, 2005	26.95	27.23	26.79	26.80
280	NYSE	VVI	Tue, Sep 20, 2005	27.75	27.75	26.70	27.08
279	NYSE	VVI	Mon, Sep 19, 2005	28.70	28.72	27.71	27.76
278	NYSE	VVI	Fri, Sep 16, 2005	28.98	28.99	28.70	28.80
277	NYSE	VVI	Thu, Sep 15, 2005	28.82	29.22	28.65	28.81
276	NYSE	VVI	Wed, Sep 14, 2005	29.79	29.87	28.81	28.82
275	NYSE	VVI	Tue, Sep 13, 2005	30.28	30.28	29.35	29.59
274	NYSE	VVI	Mon, Sep 12, 2005	30.20	30.51	30.10	30.34
273	NYSE	VVI	Fri, Sep 9, 2005	30.10	30.32	29.90	30.32
272	NYSE	VVI	Thu, Sep 8, 2005	29.98	30.07	29.81	30.00
271	NYSE	VVI	Wed, Sep 7, 2005	29.75	30.04	29.50	30.04
270	NYSE	VVI	Tue, Sep 6, 2005	29.31	29.82	29.23	29.79
269	NYSE	VVI	Fri, Sep 2, 2005	29.03	29.16	28.88	29.11
268	NYSE	VVI	Thu, Sep 1, 2005	29.07	29.20	28.87	29.07
267	NYSE	VVI	Wed, Aug 31, 2005	28.35	29.13	28.15	29.07
266	NYSE	VVI	Tue, Aug 30, 2005	28.40	28.73	28.16	28.41
265	NYSE	VVI	Mon, Aug 29, 2005	28.15	28.49	28.04	28.48
264	NYSE	VVI	Fri, Aug 26, 2005	28.55	28.55	27.83	28.22
263	NYSE	VVI	Thu, Aug 25, 2005	28.55	28.70	28.44	28.65
262	NYSE	VVI	Wed, Aug 24, 2005	28.79	28.80	28.31	28.37
261	NYSE	VVI	Tue, Aug 23, 2005	28.34	28.88	28.34	28.77
260	NYSE	VVI	Mon, Aug 22, 2005	28.50	28.63	28.19	28.34
259	NYSE	VVI	Fri, Aug 19, 2005	28.76	28.76	28.55	28.64
258	NYSE	VVI	Thu, Aug 18, 2005	29.10	29.10	28.50	28.76
257	NYSE	VVI	Wed, Aug 17, 2005	29.12	29.28	28.90	29.08
256	NYSE	VVI	Tue, Aug 16, 2005	29.70	29.70	29.11	29.16
255	NYSE	VVI	Mon, Aug 15, 2005	29.65	29.95	29.40	29.80
254	NYSE	VVI	Fri, Aug 12, 2005	30.00	30.00	29.45	29.70
253	NYSE	VVI	Thu, Aug 11, 2005	29.81	30.28	29.81	30.19
252	NYSE	VVI	Wed, Aug 10, 2005	30.45	30.48	29.41	29.81
251	NYSE	VVI	Tue, Aug 9, 2005	30.00	30.46	30.00	30.39
250	NYSE	VVI	Mon, Aug 8, 2005	30.42	30.42	29.79	29.92
249	NYSE	VVI	Fri, Aug 5, 2005	30.36	30.47	30.02	30.45
248	NYSE	VVI	Thu, Aug 4, 2005	30.98	30.98	30.24	30.35
247	NYSE	VVI	Wed, Aug 3, 2005	31.25	31.27	30.54	31.11
246	NYSE	VVI	Tue, Aug 2, 2005	30.60	31.31	30.11	31.31
245	NYSE	VVI	Mon, Aug 1, 2005	30.77	30.88	30.30	30.60
244	NYSE	VVI	Fri, Jul 29, 2005	31.30	31.30	30.64	30.75
243	NYSE	VVI	Thu, Jul 28, 2005	31.60	31.60	30.81	31.40
242	NYSE	VVI	Wed, Jul 27, 2005	31.79	31.79	31.10	31.48
241	NYSE	VVI	Tue, Jul 26, 2005	31.81	31.85	31.08	31.69
240	NYSE	VVI	Mon, Jul 25, 2005	31.85	31.99	31.68	31.81
239	NYSE	VVI	Fri, Jul 22, 2005	31.35	31.99	31.35	31.99
238	NYSE	VVI	Thu, Jul 21, 2005	31.80	31.98	31.05	31.30
237	NYSE	VVI	Wed, Jul 20, 2005	31.52	32.18	31.21	31.99
236	NYSE	VVI	Tue, Jul 19, 2005	30.50	31.53	30.48	31.52
235	NYSE	VVI	Mon, Jul 18, 2005	30.30	30.51	30.15	30.50
234	NYSE	VVI	Fri, Jul 15, 2005	30.08	30.48	30.00	30.28
233	NYSE	VVI	Thu, Jul 14, 2005	30.48	30.50	30.07	30.07
232	NYSE	VVI	Wed, Jul 13, 2005	30.44	30.57	30.27	30.40
231	NYSE	VVI	Tue, Jul 12, 2005	30.70	30.74	30.40	30.41
230	NYSE	VVI	Mon, Jul 11, 2005	30.12	30.92	30.11	30.75
229	NYSE	VVI	Fri, Jul 8, 2005	29.80	30.41	29.59	30.37
228	NYSE	VVI	Thu, Jul 7, 2005	29.55	29.65	29.30	29.65
227	NYSE	VVI	Wed, Jul 6, 2005	29.50	29.78	29.39	29.69
226	NYSE	VVI	Tue, Jul 5, 2005	28.83	29.63	28.80	29.63
225	NYSE	VVI	Fri, Jul 1, 2005	28.34	28.87	28.09	28.86
224	NYSE	VVI	Thu, Jun 30, 2005	28.65	28.74	28.33	28.34
223	NYSE	VVI	Wed, Jun 29, 2005	28.50	29.06	28.50	28.67
222	NYSE	VVI	Tue, Jun 28, 2005	28.03	28.78	27.99	28.43
221	NYSE	VVI	Mon, Jun 27, 2005	28.15	28.38	27.83	27.94
220	NYSE	VVI	Fri, Jun 24, 2005	28.63	28.63	27.44	27.80
219	NYSE	VVI	Thu, Jun 23, 2005	28.38	28.81	28.27	28.73
218	NYSE	VVI	Wed, Jun 22, 2005	29.03	29.31	28.05	28.30
217	NYSE	VVI	Tue, Jun 21, 2005	29.05	29.23	28.81	29.03
216	NYSE	VVI	Mon, Jun 20, 2005	29.00	29.71	28.92	29.05
215	NYSE	VVI	Fri, Jun 17, 2005	29.30	29.63	29.00	29.00
214	NYSE	VVI	Thu, Jun 16, 2005	29.09	29.39	29.09	29.30
213	NYSE	VVI	Wed, Jun 15, 2005	29.05	29.20	28.95	29.20
212	NYSE	VVI	Tue, Jun 14, 2005	28.98	29.27	28.85	29.05
211	NYSE	VVI	Mon, Jun 13, 2005	28.49	29.04	28.43	28.97
210	NYSE	VVI	Fri, Jun 10, 2005	28.63	28.66	28.28	28.55
209	NYSE	VVI	Thu, Jun 9, 2005	28.65	28.81	28.44	28.63
208	NYSE	VVI	Wed, Jun 8, 2005	28.75	28.81	28.51	28.71
207	NYSE	VVI	Tue, Jun 7, 2005	28.73	29.15	28.67	28.81
206	NYSE	VVI	Mon, Jun 6, 2005	28.30	28.94	27.85	28.73
205	NYSE	VVI	Fri, Jun 3, 2005	28.10	29.06	28.10	28.30
204	NYSE	VVI	Thu, Jun 2, 2005	27.85	28.64	27.47	28.15
203	NYSE	VVI	Wed, Jun 1, 2005	27.74	28.00	27.74	27.98
202	NYSE	VVI	Tue, May 31, 2005	27.60	27.88	27.40	27.80
201	NYSE	VVI	Fri, May 27, 2005	27.23	27.58	27.23	27.52
200	NYSE	VVI	Thu, May 26, 2005	26.82	27.30	26.80	27.28
199	NYSE	VVI	Wed, May 25, 2005	27.07	27.07	26.75	26.80
198	NYSE	VVI	Tue, May 24, 2005	27.70	27.70	26.90	27.16
197	NYSE	VVI	Mon, May 23, 2005	26.95	27.80	26.95	27.80
196	NYSE	VVI	Fri, May 20, 2005	26.50	27.11	26.48	27.00
195	NYSE	VVI	Thu, May 19, 2005	26.40	26.68	26.40	26.50
194	NYSE	VVI	Wed, May 18, 2005	25.50	26.70	25.50	26.47
193	NYSE	VVI	Tue, May 17, 2005	25.40	25.63	25.19	25.53
192	NYSE	VVI	Mon, May 16, 2005	25.47	25.61	25.31	25.40
191	NYSE	VVI	Fri, May 13, 2005	25.80	25.90	25.14	25.47
190	NYSE	VVI	Thu, May 12, 2005	26.20	26.20	25.40	25.74
189	NYSE	VVI	Wed, May 11, 2005	26.16	26.23	26.01	26.10
188	NYSE	VVI	Tue, May 10, 2005	26.03	26.16	25.87	26.11
187	NYSE	VVI	Mon, May 9, 2005	26.42	26.43	25.86	26.03
186	NYSE	VVI	Fri, May 6, 2005	26.34	26.53	26.34	26.42
185	NYSE	VVI	Thu, May 5, 2005	26.57	26.70	26.25	26.33
184	NYSE	VVI	Wed, May 4, 2005	26.45	26.51	26.15	26.49
183	NYSE	VVI	Tue, May 3, 2005	26.45	26.49	26.24	26.39
182	NYSE	VVI	Mon, May 2, 2005	25.75	26.99	25.75	26.38
181	NYSE	VVI	Fri, Apr 29, 2005	25.90	25.91	25.04	25.75
180	NYSE	VVI	Thu, Apr 28, 2005	25.85	26.11	25.69	25.90
179	NYSE	VVI	Wed, Apr 27, 2005	26.10	26.21	25.77	26.00
178	NYSE	VVI	Tue, Apr 26, 2005	26.15	26.24	25.96	26.13
177	NYSE	VVI	Mon, Apr 25, 2005	26.01	26.46	25.95	26.15
176	NYSE	VVI	Fri, Apr 22, 2005	25.85	26.19	25.78	25.97
175	NYSE	VVI	Thu, Apr 21, 2005	25.88	25.93	25.61	25.90
174	NYSE	VVI	Wed, Apr 20, 2005	25.80	26.13	25.70	25.79
173	NYSE	VVI	Tue, Apr 19, 2005	25.95	26.12	25.70	25.82
172	NYSE	VVI	Mon, Apr 18, 2005	26.10	26.12	25.76	25.93
171	NYSE	VVI	Fri, Apr 15, 2005	26.46	26.51	26.06	26.10
170	NYSE	VVI	Thu, Apr 14, 2005	26.90	26.90	26.42	26.45
169	NYSE	VVI	Wed, Apr 13, 2005	26.90	27.20	26.82	26.86
168	NYSE	VVI	Tue, Apr 12, 2005	26.53	27.06	26.02	27.00
167	NYSE	VVI	Mon, Apr 11, 2005	26.65	26.96	26.41	26.53
166	NYSE	VVI	Fri, Apr 8, 2005	26.60	26.69	26.52	26.52
165	NYSE	VVI	Thu, Apr 7, 2005	26.63	26.67	26.10	26.61
164	NYSE	VVI	Wed, Apr 6, 2005	26.70	27.10	26.59	26.62
163	NYSE	VVI	Tue, Apr 5, 2005	26.95	26.95	26.55	26.74
162	NYSE	VVI	Mon, Apr 4, 2005	26.70	27.02	26.63	26.97
161	NYSE	VVI	Fri, Apr 1, 2005	26.85	26.85	26.71	26.77
160	NYSE	VVI	Thu, Mar 31, 2005	27.10	27.10	26.90	26.90
159	NYSE	VVI	Wed, Mar 30, 2005	26.82	27.20	26.76	27.15
158	NYSE	VVI	Tue, Mar 29, 2005	26.94	27.05	26.82	26.82
157	NYSE	VVI	Mon, Mar 28, 2005	27.15	27.20	26.81	27.00
156	NYSE	VVI	Thu, Mar 24, 2005	27.00	27.25	26.90	27.19
155	NYSE	VVI	Wed, Mar 23, 2005	27.15	27.16	26.95	27.05
154	NYSE	VVI	Tue, Mar 22, 2005	27.36	27.42	26.86	27.15
153	NYSE	VVI	Mon, Mar 21, 2005	27.47	27.47	27.32	27.38
152	NYSE	VVI	Fri, Mar 18, 2005	27.45	27.82	27.45	27.50
151	NYSE	VVI	Thu, Mar 17, 2005	27.80	27.92	27.49	27.49
150	NYSE	VVI	Wed, Mar 16, 2005	27.60	27.76	27.54	27.69
149	NYSE	VVI	Tue, Mar 15, 2005	27.65	27.88	27.50	27.65
148	NYSE	VVI	Mon, Mar 14, 2005	27.27	27.69	27.27	27.60
147	NYSE	VVI	Fri, Mar 11, 2005	27.20	27.42	27.10	27.24
146	NYSE	VVI	Thu, Mar 10, 2005	27.05	27.20	26.99	27.12
145	NYSE	VVI	Wed, Mar 9, 2005	27.15	27.15	27.08	27.10
144	NYSE	VVI	Tue, Mar 8, 2005	27.30	27.59	27.01	27.24
143	NYSE	VVI	Mon, Mar 7, 2005	27.28	27.41	27.23	27.31
142	NYSE	VVI	Fri, Mar 4, 2005	27.45	27.63	27.10	27.30
141	NYSE	VVI	Thu, Mar 3, 2005	27.42	27.46	26.90	27.28
140	NYSE	VVI	Wed, Mar 2, 2005	27.50	27.67	27.24	27.40
139	NYSE	VVI	Tue, Mar 1, 2005	27.25	27.44	27.18	27.40
138	NYSE	VVI	Mon, Feb 28, 2005	26.70	27.06	26.70	27.00
137	NYSE	VVI	Fri, Feb 25, 2005	26.70	26.72	26.41	26.63
136	NYSE	VVI	Thu, Feb 24, 2005	26.61	26.85	26.49	26.80
135	NYSE	VVI	Wed, Feb 23, 2005	26.30	26.63	26.30	26.58
134	NYSE	VVI	Tue, Feb 22, 2005	26.48	26.48	26.13	26.31
133	NYSE	VVI	Fri, Feb 18, 2005	26.82	26.82	26.44	26.51
132	NYSE	VVI	Thu, Feb 17, 2005	27.00	27.13	26.81	26.81
131	NYSE	VVI	Wed, Feb 16, 2005	26.95	26.99	26.76	26.93
130	NYSE	VVI	Tue, Feb 15, 2005	27.10	27.25	26.94	27.00
129	NYSE	VVI	Mon, Feb 14, 2005	27.17	27.32	27.10	27.21
128	NYSE	VVI	Fri, Feb 11, 2005	27.35	27.35	27.05	27.17
127	NYSE	VVI	Thu, Feb 10, 2005	27.61	27.61	27.36	27.36
126	NYSE	VVI	Wed, Feb 9, 2005	27.98	28.05	27.54	27.61
125	NYSE	VVI	Tue, Feb 8, 2005	27.85	28.53	27.83	27.89
124	NYSE	VVI	Mon, Feb 7, 2005	28.06	28.12	27.90	27.98
123	NYSE	VVI	Fri, Feb 4, 2005	28.26	28.92	27.93	28.00
122	NYSE	VVI	Thu, Feb 3, 2005	28.22	28.50	28.19	28.25
121	NYSE	VVI	Wed, Feb 2, 2005	27.80	28.27	27.75	28.22
120	NYSE	VVI	Tue, Feb 1, 2005	27.80	27.80	27.55	27.75
119	NYSE	VVI	Mon, Jan 31, 2005	27.25	27.78	27.25	27.77
118	NYSE	VVI	Fri, Jan 28, 2005	27.30	27.40	27.19	27.20
117	NYSE	VVI	Thu, Jan 27, 2005	27.40	27.60	27.22	27.34
116	NYSE	VVI	Wed, Jan 26, 2005	26.97	27.58	26.90	27.49
115	NYSE	VVI	Tue, Jan 25, 2005	27.25	27.26	26.85	26.93
114	NYSE	VVI	Mon, Jan 24, 2005	27.35	27.60	27.25	27.25
113	NYSE	VVI	Fri, Jan 21, 2005	27.40	27.55	27.10	27.40
112	NYSE	VVI	Thu, Jan 20, 2005	27.70	27.74	27.45	27.47
111	NYSE	VVI	Wed, Jan 19, 2005	27.36	27.92	27.36	27.75
110	NYSE	VVI	Tue, Jan 18, 2005	27.05	27.38	26.90	27.35
109	NYSE	VVI	Fri, Jan 14, 2005	26.75	27.23	26.71	27.21
108	NYSE	VVI	Thu, Jan 13, 2005	27.17	27.17	26.82	26.82
107	NYSE	VVI	Wed, Jan 12, 2005	27.20	27.22	26.54	27.09
106	NYSE	VVI	Tue, Jan 11, 2005	27.75	28.02	26.96	27.29
105	NYSE	VVI	Mon, Jan 10, 2005	26.97	27.30	26.90	27.26
104	NYSE	VVI	Fri, Jan 7, 2005	27.19	27.25	26.93	26.94
103	NYSE	VVI	Thu, Jan 6, 2005	27.32	27.35	27.09	27.22
102	NYSE	VVI	Wed, Jan 5, 2005	27.60	27.61	27.22	27.22
101	NYSE	VVI	Tue, Jan 4, 2005	28.10	28.10	27.65	27.71
100	NYSE	VVI	Mon, Jan 3, 2005	28.55	28.55	28.00	28.15
99	NYSE	VVI	Fri, Dec 31, 2004	28.50	28.60	28.46	28.49
98	NYSE	VVI	Thu, Dec 30, 2004	28.70	28.70	28.30	28.50
97	NYSE	VVI	Wed, Dec 29, 2004	28.70	28.89	28.65	28.80
96	NYSE	VVI	Tue, Dec 28, 2004	28.27	28.71	28.10	28.70
95	NYSE	VVI	Mon, Dec 27, 2004	28.64	28.68	28.26	28.26
94	NYSE	VVI	Thu, Dec 23, 2004	28.23	28.85	28.23	28.64
93	NYSE	VVI	Wed, Dec 22, 2004	27.80	28.21	27.80	28.20
92	NYSE	VVI	Tue, Dec 21, 2004	27.60	27.78	27.33	27.74
91	NYSE	VVI	Mon, Dec 20, 2004	27.73	27.82	27.37	27.70
90	NYSE	VVI	Fri, Dec 17, 2004	28.10	28.53	27.42	27.75
89	NYSE	VVI	Thu, Dec 16, 2004	25.75	29.33	25.73	28.20
88	NYSE	VVI	Wed, Dec 15, 2004	24.90	25.30	24.90	25.10
87	NYSE	VVI	Tue, Dec 14, 2004	24.80	25.08	24.80	25.01
86	NYSE	VVI	Mon, Dec 13, 2004	25.04	25.04	24.37	24.84
85	NYSE	VVI	Fri, Dec 10, 2004	24.90	25.12	24.87	25.01
84	NYSE	VVI	Thu, Dec 9, 2004	24.88	25.01	24.84	25.00
83	NYSE	VVI	Wed, Dec 8, 2004	24.82	25.06	24.71	24.85
82	NYSE	VVI	Tue, Dec 7, 2004	24.70	24.89	24.61	24.81
81	NYSE	VVI	Mon, Dec 6, 2004	24.62	24.84	24.58	24.82
80	NYSE	VVI	Fri, Dec 3, 2004	24.70	24.80	24.36	24.62
79	NYSE	VVI	Thu, Dec 2, 2004	24.26	24.75	24.24	24.73
78	NYSE	VVI	Wed, Dec 1, 2004	24.08	24.26	24.04	24.26
77	NYSE	VVI	Tue, Nov 30, 2004	23.91	24.16	23.89	23.99
76	NYSE	VVI	Mon, Nov 29, 2004	23.90	23.96	23.75	23.90
75	NYSE	VVI	Fri, Nov 26, 2004	23.90	23.93	23.72	23.73
74	NYSE	VVI	Wed, Nov 24, 2004	23.72	23.97	23.71	23.94
73	NYSE	VVI	Tue, Nov 23, 2004	23.50	23.86	23.38	23.63
72	NYSE	VVI	Mon, Nov 22, 2004	23.36	23.60	23.11	23.48
71	NYSE	VVI	Fri, Nov 19, 2004	23.61	23.61	23.30	23.36
70	NYSE	VVI	Thu, Nov 18, 2004	23.05	23.63	23.00	23.60
69	NYSE	VVI	Wed, Nov 17, 2004	22.74	23.14	22.74	23.11
68	NYSE	VVI	Tue, Nov 16, 2004	22.82	22.84	22.68	22.79
67	NYSE	VVI	Mon, Nov 15, 2004	22.55	22.81	22.55	22.81
66	NYSE	VVI	Fri, Nov 12, 2004	22.37	22.56	22.33	22.56
65	NYSE	VVI	Thu, Nov 11, 2004	22.17	22.39	22.17	22.37
64	NYSE	VVI	Wed, Nov 10, 2004	22.11	22.25	22.05	22.17
63	NYSE	VVI	Tue, Nov 9, 2004	22.05	22.16	22.05	22.10
62	NYSE	VVI	Mon, Nov 8, 2004	22.17	22.17	22.01	22.07
61	NYSE	VVI	Fri, Nov 5, 2004	21.88	22.21	21.88	22.12
60	NYSE	VVI	Thu, Nov 4, 2004	21.65	21.75	21.56	21.74
59	NYSE	VVI	Wed, Nov 3, 2004	21.70	21.90	21.60	21.71
58	NYSE	VVI	Tue, Nov 2, 2004	21.53	21.71	21.40	21.52
57	NYSE	VVI	Mon, Nov 1, 2004	21.54	21.68	21.47	21.50
56	NYSE	VVI	Fri, Oct 29, 2004	22.05	22.06	20.45	21.53
55	NYSE	VVI	Thu, Oct 28, 2004	22.60	22.86	22.51	22.81
54	NYSE	VVI	Wed, Oct 27, 2004	22.25	22.63	22.25	22.60
53	NYSE	VVI	Tue, Oct 26, 2004	22.21	22.33	22.01	22.20
52	NYSE	VVI	Mon, Oct 25, 2004	22.15	22.15	21.97	22.00
51	NYSE	VVI	Fri, Oct 22, 2004	22.18	22.56	22.10	22.10
50	NYSE	VVI	Thu, Oct 21, 2004	22.26	22.35	22.07	22.16
49	NYSE	VVI	Wed, Oct 20, 2004	22.00	22.35	21.96	22.21
48	NYSE	VVI	Tue, Oct 19, 2004	22.30	22.46	22.01	22.05
47	NYSE	VVI	Mon, Oct 18, 2004	22.05	22.49	22.03	22.20
46	NYSE	VVI	Fri, Oct 15, 2004	22.24	22.30	21.93	22.07
45	NYSE	VVI	Thu, Oct 14, 2004	22.10	22.32	22.04	22.21
44	NYSE	VVI	Wed, Oct 13, 2004	22.67	22.70	22.10	22.17
43	NYSE	VVI	Tue, Oct 12, 2004	22.79	22.80	22.56	22.75
42	NYSE	VVI	Mon, Oct 11, 2004	23.24	23.24	22.54	22.93
41	NYSE	VVI	Fri, Oct 8, 2004	23.50	23.57	23.23	23.38
40	NYSE	VVI	Thu, Oct 7, 2004	23.60	23.96	23.60	23.70
39	NYSE	VVI	Wed, Oct 6, 2004	23.78	23.78	23.47	23.73
38	NYSE	VVI	Tue, Oct 5, 2004	23.70	23.98	23.69	23.80
37	NYSE	VVI	Mon, Oct 4, 2004	23.47	23.91	23.40	23.75
36	NYSE	VVI	Fri, Oct 1, 2004	23.72	23.72	23.28	23.45
35	NYSE	VVI	Thu, Sep 30, 2004	23.50	23.82	23.43	23.73
34	NYSE	VVI	Wed, Sep 29, 2004	23.53	23.66	23.44	23.61
33	NYSE	VVI	Tue, Sep 28, 2004	23.50	23.70	23.48	23.53
32	NYSE	VVI	Mon, Sep 27, 2004	23.60	23.82	23.55	23.60
31	NYSE	VVI	Fri, Sep 24, 2004	23.70	23.70	23.56	23.64
30	NYSE	VVI	Thu, Sep 23, 2004	23.50	23.82	23.45	23.76
29	NYSE	VVI	Wed, Sep 22, 2004	23.85	23.85	23.59	23.69
28	NYSE	VVI	Tue, Sep 21, 2004	23.85	23.97	23.79	23.95
27	NYSE	VVI	Mon, Sep 20, 2004	23.80	23.92	23.70	23.86
26	NYSE	VVI	Fri, Sep 17, 2004	24.01	24.07	23.87	24.00
25	NYSE	VVI	Thu, Sep 16, 2004	24.08	24.09	23.99	24.04
24	NYSE	VVI	Wed, Sep 15, 2004	23.90	24.10	23.80	24.03
23	NYSE	VVI	Tue, Sep 14, 2004	23.78	24.14	23.74	23.96
22	NYSE	VVI	Mon, Sep 13, 2004	23.50	23.73	23.50	23.68
21	NYSE	VVI	Fri, Sep 10, 2004	23.15	23.45	23.15	23.42
20	NYSE	VVI	Thu, Sep 9, 2004	23.03	23.16	23.03	23.15
19	NYSE	VVI	Wed, Sep 8, 2004	23.50	23.50	22.88	23.03
18	NYSE	VVI	Tue, Sep 7, 2004	23.86	23.96	23.44	23.50
17	NYSE	VVI	Fri, Sep 3, 2004	24.06	24.06	23.81	23.86
16	NYSE	VVI	Thu, Sep 2, 2004	24.10	24.10	23.90	24.06
15	NYSE	VVI	Wed, Sep 1, 2004	23.77	24.15	23.77	24.05
14	NYSE	VVI	Tue, Aug 31, 2004	23.96	23.96	23.72	23.81
13	NYSE	VVI	Mon, Aug 30, 2004	24.00	24.07	23.87	23.96
12	NYSE	VVI	Fri, Aug 27, 2004	23.81	23.97	23.77	23.96
11	NYSE	VVI	Thu, Aug 26, 2004	23.73	23.88	23.50	23.82
10	NYSE	VVI	Wed, Aug 25, 2004	23.35	23.78	23.35	23.73
9	NYSE	VVI	Tue, Aug 24, 2004	22.85	23.25	22.85	23.25
8	NYSE	VVI	Mon, Aug 23, 2004	22.85	22.85	22.51	22.75
7	NYSE	VVI	Fri, Aug 20, 2004	22.69	23.09	22.67	22.85
6	NYSE	VVI	Thu, Aug 19, 2004	22.55	22.82	22.44	22.69
5	NYSE	VVI	Wed, Aug 18, 2004	22.35	22.72	22.32	22.55
4	NYSE	VVI	Tue, Aug 17, 2004	22.33	22.48	22.30	22.35
3	NYSE	VVI	Mon, Aug 16, 2004	21.95	22.45	21.95	22.35
2	NYSE	VVI	Fri, Aug 13, 2004	21.98	22.12	21.84	22.00
1	NYSE	VVI	Thu, Aug 12, 2004	22.34	22.40	21.87	21.98
#	Exchange	Symbol	Date	Open	High	Low	Close

Viad Corp NYSE:VVI 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