Invesco Bond Fund NYSE:VBF Historical Prices

Below are the 6483 trading days of historical prices for VBF.

#	Exchange	Symbol	Date	Open	High	Low	Close
6483	NYSE	VBF	Thu, Mar 7, 2024	15.34	15.44	15.33	15.34
6482	NYSE	VBF	Wed, Mar 6, 2024	15.40	15.46	15.28	15.38
6481	NYSE	VBF	Tue, Mar 5, 2024	15.41	15.49	15.33	15.37
6480	NYSE	VBF	Mon, Mar 4, 2024	15.44	15.52	15.36	15.38
6479	NYSE	VBF	Fri, Mar 1, 2024	15.64	15.76	15.58	15.59
6478	NYSE	VBF	Thu, Feb 29, 2024	15.68	15.79	15.62	15.76
6477	NYSE	VBF	Wed, Feb 28, 2024	15.61	15.69	15.55	15.69
6476	NYSE	VBF	Tue, Feb 27, 2024	15.76	15.78	15.51	15.61
6475	NYSE	VBF	Mon, Feb 26, 2024	15.86	15.86	15.62	15.71
6474	NYSE	VBF	Fri, Feb 23, 2024	15.91	15.91	15.76	15.80
6473	NYSE	VBF	Thu, Feb 22, 2024	16.03	16.04	15.76	15.78
6472	NYSE	VBF	Wed, Feb 21, 2024	16.04	16.11	15.80	15.96
6471	NYSE	VBF	Tue, Feb 20, 2024	15.95	15.99	15.80	15.95
6470	NYSE	VBF	Fri, Feb 16, 2024	16.00	16.00	15.87	15.94
6469	NYSE	VBF	Thu, Feb 15, 2024	15.82	15.96	15.82	15.96
6468	NYSE	VBF	Wed, Feb 14, 2024	15.88	15.90	15.80	15.79
6467	NYSE	VBF	Tue, Feb 13, 2024	15.83	15.83	15.67	15.79
6466	NYSE	VBF	Mon, Feb 12, 2024	15.90	15.91	15.77	15.85
6465	NYSE	VBF	Fri, Feb 9, 2024	15.90	15.95	15.63	15.77
6464	NYSE	VBF	Thu, Feb 8, 2024	16.11	16.11	15.84	15.95
6463	NYSE	VBF	Wed, Feb 7, 2024	16.17	16.17	15.89	16.06
6462	NYSE	VBF	Tue, Feb 6, 2024	15.78	16.11	15.78	16.06
6461	NYSE	VBF	Mon, Feb 5, 2024	15.60	15.79	15.39	15.73
6460	NYSE	VBF	Fri, Feb 2, 2024	15.74	15.74	15.55	15.65
6459	NYSE	VBF	Thu, Feb 1, 2024	15.73	15.86	15.61	15.74
6458	NYSE	VBF	Wed, Jan 31, 2024	15.60	15.65	15.47	15.61
6457	NYSE	VBF	Tue, Jan 30, 2024	15.51	15.60	15.48	15.58
6456	NYSE	VBF	Mon, Jan 29, 2024	15.37	15.47	15.34	15.47
6455	NYSE	VBF	Fri, Jan 26, 2024	15.40	15.51	15.32	15.34
6454	NYSE	VBF	Thu, Jan 25, 2024	15.63	15.67	15.30	15.42
6453	NYSE	VBF	Wed, Jan 24, 2024	15.58	15.59	15.50	15.51
6452	NYSE	VBF	Tue, Jan 23, 2024	15.53	15.56	15.47	15.50
6451	NYSE	VBF	Mon, Jan 22, 2024	15.33	15.51	15.33	15.46
6450	NYSE	VBF	Fri, Jan 19, 2024	15.44	15.44	15.17	15.18
6449	NYSE	VBF	Thu, Jan 18, 2024	15.64	15.64	15.34	15.38
6448	NYSE	VBF	Wed, Jan 17, 2024	15.72	15.84	15.51	15.60
6447	NYSE	VBF	Tue, Jan 16, 2024	15.92	16.19	15.68	15.75
6446	NYSE	VBF	Fri, Jan 12, 2024	16.15	16.23	15.77	15.92
6445	NYSE	VBF	Thu, Jan 11, 2024	16.19	16.20	16.07	16.13
6444	NYSE	VBF	Wed, Jan 10, 2024	15.95	16.27	15.83	16.19
6443	NYSE	VBF	Tue, Jan 9, 2024	15.93	16.03	15.80	15.88
6442	NYSE	VBF	Mon, Jan 8, 2024	15.50	15.99	15.45	15.96
6441	NYSE	VBF	Fri, Jan 5, 2024	15.39	15.48	15.30	15.48
6440	NYSE	VBF	Thu, Jan 4, 2024	15.38	15.38	15.27	15.35
6439	NYSE	VBF	Wed, Jan 3, 2024	15.27	15.40	15.25	15.40
6438	NYSE	VBF	Tue, Jan 2, 2024	15.26	15.38	15.21	15.29
6437	NYSE	VBF	Fri, Dec 29, 2023	15.35	15.37	15.21	15.21
6436	NYSE	VBF	Thu, Dec 28, 2023	15.32	15.40	15.30	15.33
6435	NYSE	VBF	Wed, Dec 27, 2023	15.49	15.49	15.36	15.36
6434	NYSE	VBF	Tue, Dec 26, 2023	15.42	15.53	15.38	15.43
6433	NYSE	VBF	Fri, Dec 22, 2023	15.53	15.73	15.35	15.42
6432	NYSE	VBF	Thu, Dec 21, 2023	15.47	15.49	15.36	15.42
6431	NYSE	VBF	Wed, Dec 20, 2023	15.52	15.52	15.31	15.35
6430	NYSE	VBF	Tue, Dec 19, 2023	15.48	15.48	15.34	15.42
6429	NYSE	VBF	Mon, Dec 18, 2023	15.50	15.68	15.42	15.46
6428	NYSE	VBF	Fri, Dec 15, 2023	15.51	15.58	15.39	15.48
6427	NYSE	VBF	Thu, Dec 14, 2023	15.39	15.75	15.37	15.47
6426	NYSE	VBF	Wed, Dec 13, 2023	15.35	15.45	15.30	15.30
6425	NYSE	VBF	Tue, Dec 12, 2023	15.48	15.48	15.12	15.18
6424	NYSE	VBF	Mon, Dec 11, 2023	15.35	15.50	15.29	15.38
6423	NYSE	VBF	Fri, Dec 8, 2023	15.77	15.96	15.26	15.46
6422	NYSE	VBF	Thu, Dec 7, 2023	15.94	16.02	15.80	15.91
6421	NYSE	VBF	Wed, Dec 6, 2023	15.90	16.07	15.56	15.91
6420	NYSE	VBF	Tue, Dec 5, 2023	15.72	16.15	15.72	15.93
6419	NYSE	VBF	Mon, Dec 4, 2023	15.49	15.83	15.47	15.72
6418	NYSE	VBF	Fri, Dec 1, 2023	15.11	15.68	15.08	15.46
6417	NYSE	VBF	Thu, Nov 30, 2023	15.25	15.25	15.11	15.21
6416	NYSE	VBF	Wed, Nov 29, 2023	15.19	15.29	15.14	15.18
6415	NYSE	VBF	Tue, Nov 28, 2023	15.27	15.35	15.13	15.19
6414	NYSE	VBF	Mon, Nov 27, 2023	15.10	15.24	15.10	15.22
6413	NYSE	VBF	Fri, Nov 24, 2023	15.13	15.13	15.04	15.10
6412	NYSE	VBF	Wed, Nov 22, 2023	15.33	15.50	15.03	15.06
6411	NYSE	VBF	Tue, Nov 21, 2023	15.21	15.52	15.09	15.22
6410	NYSE	VBF	Mon, Nov 20, 2023	14.92	15.41	14.92	15.18
6409	NYSE	VBF	Fri, Nov 17, 2023	15.15	15.25	14.96	14.99
6408	NYSE	VBF	Thu, Nov 16, 2023	15.21	15.29	14.96	15.04
6407	NYSE	VBF	Wed, Nov 15, 2023	15.00	15.39	14.93	15.25
6406	NYSE	VBF	Tue, Nov 14, 2023	14.92	15.17	14.81	14.90
6405	NYSE	VBF	Mon, Nov 13, 2023	15.01	15.01	14.63	14.81
6404	NYSE	VBF	Fri, Nov 10, 2023	15.19	15.22	14.89	14.97
6403	NYSE	VBF	Thu, Nov 9, 2023	15.50	15.78	14.99	15.15
6402	NYSE	VBF	Wed, Nov 8, 2023	15.00	15.40	14.98	15.37
6401	NYSE	VBF	Tue, Nov 7, 2023	14.54	14.99	14.49	14.97
6400	NYSE	VBF	Mon, Nov 6, 2023	14.61	14.61	14.42	14.45
6399	NYSE	VBF	Fri, Nov 3, 2023	14.49	14.67	14.49	14.59
6398	NYSE	VBF	Thu, Nov 2, 2023	14.14	14.37	14.14	14.32
6397	NYSE	VBF	Wed, Nov 1, 2023	13.85	14.18	13.85	14.03
6396	NYSE	VBF	Tue, Oct 31, 2023	13.89	13.89	13.80	13.85
6395	NYSE	VBF	Mon, Oct 30, 2023	13.88	13.88	13.71	13.80
6394	NYSE	VBF	Fri, Oct 27, 2023	13.86	13.95	13.73	13.82
6393	NYSE	VBF	Thu, Oct 26, 2023	13.73	13.85	13.70	13.78
6392	NYSE	VBF	Wed, Oct 25, 2023	13.82	13.83	13.70	13.73
6391	NYSE	VBF	Tue, Oct 24, 2023	13.86	13.98	13.78	13.91
6390	NYSE	VBF	Mon, Oct 23, 2023	13.75	13.91	13.75	13.83
6389	NYSE	VBF	Fri, Oct 20, 2023	14.07	14.08	13.68	13.75
6388	NYSE	VBF	Thu, Oct 19, 2023	14.02	14.11	13.91	14.03
6387	NYSE	VBF	Wed, Oct 18, 2023	14.11	14.21	13.93	14.01
6386	NYSE	VBF	Tue, Oct 17, 2023	14.22	14.22	14.02	14.14
6385	NYSE	VBF	Mon, Oct 16, 2023	14.24	14.24	14.16	14.22
6384	NYSE	VBF	Fri, Oct 13, 2023	14.23	14.29	14.12	14.25
6383	NYSE	VBF	Thu, Oct 12, 2023	14.41	14.41	14.05	14.07
6382	NYSE	VBF	Wed, Oct 11, 2023	14.29	14.41	14.27	14.41
6381	NYSE	VBF	Tue, Oct 10, 2023	14.17	14.29	14.15	14.19
6380	NYSE	VBF	Mon, Oct 9, 2023	14.08	14.24	14.08	14.24
6379	NYSE	VBF	Fri, Oct 6, 2023	14.04	14.17	13.94	14.17
6378	NYSE	VBF	Thu, Oct 5, 2023	14.14	14.30	14.01	14.04
6377	NYSE	VBF	Wed, Oct 4, 2023	14.05	14.16	14.03	14.12
6376	NYSE	VBF	Tue, Oct 3, 2023	14.29	14.41	14.03	14.06
6375	NYSE	VBF	Mon, Oct 2, 2023	14.53	14.53	14.25	14.35
6374	NYSE	VBF	Fri, Sep 29, 2023	14.45	14.53	14.27	14.47
6373	NYSE	VBF	Thu, Sep 28, 2023	14.30	14.34	14.19	14.34
6372	NYSE	VBF	Wed, Sep 27, 2023	14.50	14.50	14.16	14.27
6371	NYSE	VBF	Tue, Sep 26, 2023	14.50	14.50	14.29	14.40
6370	NYSE	VBF	Mon, Sep 25, 2023	14.60	14.60	14.36	14.47
6369	NYSE	VBF	Fri, Sep 22, 2023	14.68	14.68	14.55	14.61
6368	NYSE	VBF	Thu, Sep 21, 2023	14.81	14.81	14.58	14.61
6367	NYSE	VBF	Wed, Sep 20, 2023	14.85	14.87	14.79	14.83
6366	NYSE	VBF	Tue, Sep 19, 2023	14.82	14.83	14.75	14.82
6365	NYSE	VBF	Mon, Sep 18, 2023	14.78	14.82	14.69	14.79
6364	NYSE	VBF	Fri, Sep 15, 2023	14.70	14.85	14.64	14.85
6363	NYSE	VBF	Thu, Sep 14, 2023	14.72	14.72	14.57	14.67
6362	NYSE	VBF	Wed, Sep 13, 2023	14.63	14.74	14.59	14.64
6361	NYSE	VBF	Tue, Sep 12, 2023	14.63	14.64	14.55	14.61
6360	NYSE	VBF	Mon, Sep 11, 2023	14.69	14.71	14.57	14.62
6359	NYSE	VBF	Fri, Sep 8, 2023	14.65	14.82	14.63	14.68
6358	NYSE	VBF	Thu, Sep 7, 2023	14.73	14.79	14.70	14.72
6357	NYSE	VBF	Wed, Sep 6, 2023	14.68	14.81	14.62	14.78
6356	NYSE	VBF	Tue, Sep 5, 2023	14.63	14.72	14.62	14.69
6355	NYSE	VBF	Fri, Sep 1, 2023	14.78	14.86	14.62	14.67
6354	NYSE	VBF	Thu, Aug 31, 2023	14.76	14.83	14.73	14.78
6353	NYSE	VBF	Wed, Aug 30, 2023	14.75	14.79	14.66	14.73
6352	NYSE	VBF	Tue, Aug 29, 2023	14.64	14.81	14.64	14.80
6351	NYSE	VBF	Mon, Aug 28, 2023	14.67	14.73	14.64	14.66
6350	NYSE	VBF	Fri, Aug 25, 2023	14.69	14.77	14.62	14.62
6349	NYSE	VBF	Thu, Aug 24, 2023	14.67	14.70	14.64	14.65
6348	NYSE	VBF	Wed, Aug 23, 2023	14.61	14.72	14.61	14.66
6347	NYSE	VBF	Tue, Aug 22, 2023	14.61	14.67	14.53	14.54
6346	NYSE	VBF	Mon, Aug 21, 2023	14.71	14.73	14.60	14.66
6345	NYSE	VBF	Fri, Aug 18, 2023	14.68	14.79	14.68	14.69
6344	NYSE	VBF	Thu, Aug 17, 2023	14.76	14.80	14.65	14.74
6343	NYSE	VBF	Wed, Aug 16, 2023	14.84	14.84	14.70	14.72
6342	NYSE	VBF	Tue, Aug 15, 2023	14.94	14.94	14.80	14.86
6341	NYSE	VBF	Mon, Aug 14, 2023	14.88	14.93	14.85	14.91
6340	NYSE	VBF	Fri, Aug 11, 2023	15.00	15.00	14.82	14.87
6339	NYSE	VBF	Thu, Aug 10, 2023	15.10	15.10	14.96	15.00
6338	NYSE	VBF	Wed, Aug 9, 2023	15.00	15.06	14.98	15.05
6337	NYSE	VBF	Tue, Aug 8, 2023	14.97	15.07	14.89	14.96
6336	NYSE	VBF	Mon, Aug 7, 2023	14.96	14.97	14.84	14.94
6335	NYSE	VBF	Fri, Aug 4, 2023	14.75	14.91	14.75	14.91
6334	NYSE	VBF	Thu, Aug 3, 2023	14.77	14.77	14.67	14.73
6333	NYSE	VBF	Wed, Aug 2, 2023	14.84	14.91	14.80	14.83
6332	NYSE	VBF	Tue, Aug 1, 2023	14.94	14.94	14.83	14.88
6331	NYSE	VBF	Mon, Jul 31, 2023	15.03	15.06	14.93	14.98
6330	NYSE	VBF	Fri, Jul 28, 2023	14.91	15.03	14.88	14.99
6329	NYSE	VBF	Thu, Jul 27, 2023	14.93	14.99	14.77	14.87
6328	NYSE	VBF	Wed, Jul 26, 2023	15.05	15.10	14.96	14.96
6327	NYSE	VBF	Tue, Jul 25, 2023	15.07	15.09	14.99	15.02
6326	NYSE	VBF	Mon, Jul 24, 2023	15.23	15.23	15.03	15.10
6325	NYSE	VBF	Fri, Jul 21, 2023	15.12	15.13	15.03	15.12
6324	NYSE	VBF	Thu, Jul 20, 2023	15.07	15.07	14.99	15.06
6323	NYSE	VBF	Wed, Jul 19, 2023	15.08	15.14	15.06	15.12
6322	NYSE	VBF	Tue, Jul 18, 2023	15.04	15.15	15.02	15.06
6321	NYSE	VBF	Mon, Jul 17, 2023	15.04	15.04	15.00	15.01
6320	NYSE	VBF	Fri, Jul 14, 2023	14.97	15.08	14.97	15.00
6319	NYSE	VBF	Thu, Jul 13, 2023	15.32	15.37	15.04	14.99
6318	NYSE	VBF	Wed, Jul 12, 2023	15.12	15.20	15.12	15.18
6317	NYSE	VBF	Tue, Jul 11, 2023	15.10	15.13	14.97	15.09
6316	NYSE	VBF	Mon, Jul 10, 2023	14.89	15.16	14.89	15.10
6315	NYSE	VBF	Fri, Jul 7, 2023	14.83	14.89	14.70	14.89
6314	NYSE	VBF	Thu, Jul 6, 2023	14.90	14.90	14.63	14.77
6313	NYSE	VBF	Wed, Jul 5, 2023	14.95	14.98	14.93	14.98
6312	NYSE	VBF	Mon, Jul 3, 2023	14.92	14.94	14.85	14.94
6311	NYSE	VBF	Fri, Jun 30, 2023	14.96	14.98	14.84	14.88
6310	NYSE	VBF	Thu, Jun 29, 2023	14.87	14.95	14.79	14.83
6309	NYSE	VBF	Wed, Jun 28, 2023	14.90	15.06	14.89	14.94
6308	NYSE	VBF	Tue, Jun 27, 2023	14.91	14.96	14.89	14.91
6307	NYSE	VBF	Mon, Jun 26, 2023	14.95	14.96	14.85	14.88
6306	NYSE	VBF	Fri, Jun 23, 2023	14.93	14.98	14.83	14.90
6305	NYSE	VBF	Thu, Jun 22, 2023	14.87	14.91	14.82	14.86
6304	NYSE	VBF	Wed, Jun 21, 2023	14.93	14.95	14.82	14.89
6303	NYSE	VBF	Tue, Jun 20, 2023	14.96	15.02	14.90	14.95
6302	NYSE	VBF	Fri, Jun 16, 2023	15.02	15.02	14.84	14.84
6301	NYSE	VBF	Thu, Jun 15, 2023	15.07	15.12	15.05	15.09
6300	NYSE	VBF	Wed, Jun 14, 2023	14.96	15.09	14.96	15.09
6299	NYSE	VBF	Tue, Jun 13, 2023	15.09	15.25	14.97	14.93
6298	NYSE	VBF	Mon, Jun 12, 2023	15.05	15.13	14.99	15.06
6297	NYSE	VBF	Fri, Jun 9, 2023	15.04	15.11	14.98	14.98
6296	NYSE	VBF	Thu, Jun 8, 2023	15.11	15.11	15.05	15.08
6295	NYSE	VBF	Wed, Jun 7, 2023	15.12	15.23	15.02	15.11
6294	NYSE	VBF	Tue, Jun 6, 2023	14.90	15.21	14.87	15.16
6293	NYSE	VBF	Mon, Jun 5, 2023	14.91	14.96	14.88	14.93
6292	NYSE	VBF	Fri, Jun 2, 2023	14.94	15.04	14.92	14.93
6291	NYSE	VBF	Thu, Jun 1, 2023	14.95	15.05	14.91	14.97
6290	NYSE	VBF	Wed, May 31, 2023	14.91	15.10	14.89	14.95
6289	NYSE	VBF	Tue, May 30, 2023	14.85	14.99	14.83	14.90
6288	NYSE	VBF	Fri, May 26, 2023	14.77	14.88	14.77	14.85
6287	NYSE	VBF	Thu, May 25, 2023	14.82	14.84	14.75	14.81
6286	NYSE	VBF	Wed, May 24, 2023	14.84	14.90	14.83	14.84
6285	NYSE	VBF	Tue, May 23, 2023	14.88	14.95	14.85	14.87
6284	NYSE	VBF	Mon, May 22, 2023	14.93	14.97	14.86	14.88
6283	NYSE	VBF	Fri, May 19, 2023	14.90	14.98	14.86	14.93
6282	NYSE	VBF	Thu, May 18, 2023	14.96	14.99	14.88	14.94
6281	NYSE	VBF	Wed, May 17, 2023	14.99	15.08	14.94	14.97
6280	NYSE	VBF	Tue, May 16, 2023	15.10	15.15	14.92	14.92
6279	NYSE	VBF	Mon, May 15, 2023	15.03	15.19	14.98	15.14
6278	NYSE	VBF	Fri, May 12, 2023	15.35	15.35	15.05	15.10
6277	NYSE	VBF	Thu, May 11, 2023	15.43	15.46	15.34	15.29
6276	NYSE	VBF	Wed, May 10, 2023	15.46	15.47	15.36	15.40
6275	NYSE	VBF	Tue, May 9, 2023	15.50	15.50	15.36	15.37
6274	NYSE	VBF	Mon, May 8, 2023	15.88	15.88	15.44	15.51
6273	NYSE	VBF	Fri, May 5, 2023	15.83	15.91	15.64	15.77
6272	NYSE	VBF	Thu, May 4, 2023	15.90	15.92	15.79	15.85
6271	NYSE	VBF	Wed, May 3, 2023	15.71	15.85	15.64	15.82
6270	NYSE	VBF	Tue, May 2, 2023	15.75	15.87	15.72	15.79
6269	NYSE	VBF	Mon, May 1, 2023	15.84	15.84	15.61	15.64
6268	NYSE	VBF	Fri, Apr 28, 2023	15.83	15.92	15.72	15.72
6267	NYSE	VBF	Thu, Apr 27, 2023	15.73	15.73	15.51	15.66
6266	NYSE	VBF	Wed, Apr 26, 2023	15.56	15.77	15.45	15.65
6265	NYSE	VBF	Tue, Apr 25, 2023	15.46	15.68	15.46	15.51
6264	NYSE	VBF	Mon, Apr 24, 2023	15.62	15.80	15.38	15.40
6263	NYSE	VBF	Fri, Apr 21, 2023	15.87	15.87	15.51	15.62
6262	NYSE	VBF	Thu, Apr 20, 2023	15.85	15.98	15.77	15.85
6261	NYSE	VBF	Wed, Apr 19, 2023	15.87	15.93	15.68	15.79
6260	NYSE	VBF	Tue, Apr 18, 2023	15.75	15.87	15.75	15.83
6259	NYSE	VBF	Mon, Apr 17, 2023	15.86	15.98	15.65	15.71
6258	NYSE	VBF	Fri, Apr 14, 2023	15.85	15.85	15.68	15.77
6257	NYSE	VBF	Thu, Apr 13, 2023	15.78	15.94	15.63	15.81
6256	NYSE	VBF	Wed, Apr 12, 2023	15.69	15.77	15.55	15.77
6255	NYSE	VBF	Tue, Apr 11, 2023	15.71	15.76	15.53	15.53
6254	NYSE	VBF	Mon, Apr 10, 2023	15.66	15.71	15.51	15.65
6253	NYSE	VBF	Thu, Apr 6, 2023	15.55	15.70	15.53	15.60
6252	NYSE	VBF	Wed, Apr 5, 2023	15.62	15.70	15.48	15.48
6251	NYSE	VBF	Tue, Apr 4, 2023	15.62	15.70	15.44	15.61
6250	NYSE	VBF	Mon, Apr 3, 2023	15.45	15.71	15.45	15.66
6249	NYSE	VBF	Fri, Mar 31, 2023	15.55	15.69	15.40	15.41
6248	NYSE	VBF	Thu, Mar 30, 2023	15.74	15.74	15.40	15.54
6247	NYSE	VBF	Wed, Mar 29, 2023	15.66	15.71	15.52	15.64
6246	NYSE	VBF	Tue, Mar 28, 2023	15.62	15.66	15.48	15.57
6245	NYSE	VBF	Mon, Mar 27, 2023	15.63	15.63	15.47	15.59
6244	NYSE	VBF	Fri, Mar 24, 2023	15.70	15.76	15.50	15.61
6243	NYSE	VBF	Thu, Mar 23, 2023	15.88	15.95	15.56	15.59
6242	NYSE	VBF	Wed, Mar 22, 2023	15.88	16.06	15.64	15.93
6241	NYSE	VBF	Tue, Mar 21, 2023	15.91	16.03	15.64	15.80
6240	NYSE	VBF	Mon, Mar 20, 2023	15.86	16.00	15.58	15.83
6239	NYSE	VBF	Fri, Mar 17, 2023	16.04	16.14	15.76	15.76
6238	NYSE	VBF	Thu, Mar 16, 2023	16.22	16.25	15.95	16.04
6237	NYSE	VBF	Wed, Mar 15, 2023	16.33	16.33	16.09	16.15
6236	NYSE	VBF	Tue, Mar 14, 2023	15.97	16.27	15.97	16.22
6235	NYSE	VBF	Mon, Mar 13, 2023	15.72	16.21	15.69	15.97
6234	NYSE	VBF	Fri, Mar 10, 2023	15.67	15.85	15.60	15.64
6233	NYSE	VBF	Thu, Mar 9, 2023	15.93	15.95	15.64	15.75
6232	NYSE	VBF	Wed, Mar 8, 2023	15.97	16.15	15.91	15.98
6231	NYSE	VBF	Tue, Mar 7, 2023	15.98	16.07	15.88	15.97
6230	NYSE	VBF	Mon, Mar 6, 2023	16.05	16.21	15.85	16.05
6229	NYSE	VBF	Fri, Mar 3, 2023	16.05	16.19	15.86	16.08
6228	NYSE	VBF	Thu, Mar 2, 2023	16.12	16.12	15.85	16.00
6227	NYSE	VBF	Wed, Mar 1, 2023	16.22	16.32	16.12	16.15
6226	NYSE	VBF	Tue, Feb 28, 2023	16.31	16.44	16.14	16.23
6225	NYSE	VBF	Mon, Feb 27, 2023	16.27	16.40	16.04	16.26
6224	NYSE	VBF	Fri, Feb 24, 2023	16.23	16.68	15.96	16.27
6223	NYSE	VBF	Thu, Feb 23, 2023	16.16	16.24	16.07	16.24
6222	NYSE	VBF	Wed, Feb 22, 2023	16.24	16.24	15.96	16.05
6221	NYSE	VBF	Tue, Feb 21, 2023	16.19	16.38	15.90	16.13
6220	NYSE	VBF	Fri, Feb 17, 2023	16.05	16.38	16.01	16.15
6219	NYSE	VBF	Thu, Feb 16, 2023	16.00	16.08	15.83	16.03
6218	NYSE	VBF	Wed, Feb 15, 2023	15.93	16.01	15.79	16.01
6217	NYSE	VBF	Tue, Feb 14, 2023	15.93	15.98	15.78	15.86
6216	NYSE	VBF	Mon, Feb 13, 2023	15.91	15.98	15.80	15.86
6215	NYSE	VBF	Fri, Feb 10, 2023	15.97	16.06	15.75	15.91
6214	NYSE	VBF	Thu, Feb 9, 2023	16.07	16.26	15.86	15.86
6213	NYSE	VBF	Wed, Feb 8, 2023	16.11	16.15	15.93	16.03
6212	NYSE	VBF	Tue, Feb 7, 2023	16.07	16.17	16.00	16.07
6211	NYSE	VBF	Mon, Feb 6, 2023	16.37	16.37	15.70	16.06
6210	NYSE	VBF	Fri, Feb 3, 2023	16.73	16.73	16.36	16.50
6209	NYSE	VBF	Thu, Feb 2, 2023	16.85	16.89	16.62	16.68
6208	NYSE	VBF	Wed, Feb 1, 2023	16.74	16.90	16.65	16.82
6207	NYSE	VBF	Tue, Jan 31, 2023	16.72	16.82	16.57	16.72
6206	NYSE	VBF	Mon, Jan 30, 2023	16.53	16.80	16.46	16.65
6205	NYSE	VBF	Fri, Jan 27, 2023	16.73	16.94	16.52	16.62
6204	NYSE	VBF	Thu, Jan 26, 2023	16.78	16.78	16.34	16.77
6203	NYSE	VBF	Wed, Jan 25, 2023	16.75	16.86	16.41	16.52
6202	NYSE	VBF	Tue, Jan 24, 2023	16.56	16.80	16.20	16.67
6201	NYSE	VBF	Mon, Jan 23, 2023	16.37	16.86	16.18	16.70
6200	NYSE	VBF	Fri, Jan 20, 2023	16.56	16.83	16.33	16.38
6199	NYSE	VBF	Thu, Jan 19, 2023	16.47	16.56	16.40	16.53
6198	NYSE	VBF	Wed, Jan 18, 2023	16.49	16.75	16.43	16.44
6197	NYSE	VBF	Tue, Jan 17, 2023	16.24	16.52	16.24	16.30
6196	NYSE	VBF	Fri, Jan 13, 2023	16.41	16.96	16.30	16.37
6195	NYSE	VBF	Thu, Jan 12, 2023	16.41	16.67	16.33	16.45
6194	NYSE	VBF	Wed, Jan 11, 2023	16.46	16.61	16.31	16.31
6193	NYSE	VBF	Tue, Jan 10, 2023	16.36	16.59	16.30	16.30
6192	NYSE	VBF	Mon, Jan 9, 2023	16.43	16.65	16.29	16.36
6191	NYSE	VBF	Fri, Jan 6, 2023	16.28	16.84	16.12	16.28
6190	NYSE	VBF	Thu, Jan 5, 2023	16.26	16.29	15.75	16.25
6189	NYSE	VBF	Wed, Jan 4, 2023	16.08	16.31	16.07	16.31
6188	NYSE	VBF	Tue, Jan 3, 2023	15.78	16.04	15.70	16.00
6187	NYSE	VBF	Fri, Dec 30, 2022	16.12	16.12	15.61	15.68
6186	NYSE	VBF	Thu, Dec 29, 2022	15.88	16.27	15.54	16.19
6185	NYSE	VBF	Wed, Dec 28, 2022	15.69	16.08	15.51	15.68
6184	NYSE	VBF	Tue, Dec 27, 2022	15.74	15.98	15.50	15.65
6183	NYSE	VBF	Fri, Dec 23, 2022	15.69	15.82	15.55	15.76
6182	NYSE	VBF	Thu, Dec 22, 2022	15.82	15.85	15.73	15.77
6181	NYSE	VBF	Wed, Dec 21, 2022	16.05	16.09	15.84	15.89
6180	NYSE	VBF	Tue, Dec 20, 2022	15.95	16.05	15.80	15.94
6179	NYSE	VBF	Mon, Dec 19, 2022	16.18	16.21	15.94	15.96
6178	NYSE	VBF	Fri, Dec 16, 2022	16.29	16.44	16.11	16.20
6177	NYSE	VBF	Thu, Dec 15, 2022	16.37	16.37	16.21	16.34
6176	NYSE	VBF	Wed, Dec 14, 2022	16.30	16.38	16.20	16.33
6175	NYSE	VBF	Tue, Dec 13, 2022	16.14	16.38	15.98	16.18
6174	NYSE	VBF	Mon, Dec 12, 2022	15.84	16.14	15.77	15.86
6173	NYSE	VBF	Fri, Dec 9, 2022	15.92	16.02	15.73	15.80
6172	NYSE	VBF	Thu, Dec 8, 2022	15.98	16.09	15.93	15.96
6171	NYSE	VBF	Wed, Dec 7, 2022	15.99	16.21	15.99	16.04
6170	NYSE	VBF	Tue, Dec 6, 2022	15.64	16.14	15.64	15.95
6169	NYSE	VBF	Mon, Dec 5, 2022	15.45	15.75	15.45	15.60
6168	NYSE	VBF	Fri, Dec 2, 2022	15.37	15.52	15.37	15.45
6167	NYSE	VBF	Thu, Dec 1, 2022	15.42	15.58	15.31	15.47
6166	NYSE	VBF	Wed, Nov 30, 2022	15.27	15.39	15.15	15.28
6165	NYSE	VBF	Tue, Nov 29, 2022	15.22	15.27	15.14	15.23
6164	NYSE	VBF	Mon, Nov 28, 2022	15.31	15.36	15.17	15.27
6163	NYSE	VBF	Fri, Nov 25, 2022	15.20	15.29	15.07	15.29
6162	NYSE	VBF	Wed, Nov 23, 2022	15.13	15.27	15.09	15.23
6161	NYSE	VBF	Tue, Nov 22, 2022	15.00	15.15	14.89	15.14
6160	NYSE	VBF	Mon, Nov 21, 2022	15.15	15.20	14.85	14.90
6159	NYSE	VBF	Fri, Nov 18, 2022	15.01	15.12	14.86	15.08
6158	NYSE	VBF	Thu, Nov 17, 2022	14.95	14.95	14.78	14.86
6157	NYSE	VBF	Wed, Nov 16, 2022	14.89	15.07	14.82	15.05
6156	NYSE	VBF	Tue, Nov 15, 2022	14.73	14.91	14.73	14.85
6155	NYSE	VBF	Mon, Nov 14, 2022	14.99	14.99	14.62	14.68
6154	NYSE	VBF	Fri, Nov 11, 2022	15.12	15.15	14.88	14.88
6153	NYSE	VBF	Thu, Nov 10, 2022	14.77	15.11	14.71	15.11
6152	NYSE	VBF	Wed, Nov 9, 2022	14.55	14.77	14.46	14.66
6151	NYSE	VBF	Tue, Nov 8, 2022	14.48	14.62	14.46	14.58
6150	NYSE	VBF	Mon, Nov 7, 2022	14.92	15.09	14.43	14.45
6149	NYSE	VBF	Fri, Nov 4, 2022	14.85	15.12	14.82	15.03
6148	NYSE	VBF	Thu, Nov 3, 2022	14.67	15.03	14.52	14.78
6147	NYSE	VBF	Wed, Nov 2, 2022	14.69	14.89	14.53	14.75
6146	NYSE	VBF	Tue, Nov 1, 2022	14.57	14.98	14.46	14.63
6145	NYSE	VBF	Mon, Oct 31, 2022	14.51	14.60	14.31	14.41
6144	NYSE	VBF	Fri, Oct 28, 2022	14.49	15.00	14.38	14.65
6143	NYSE	VBF	Thu, Oct 27, 2022	14.33	14.44	14.26	14.42
6142	NYSE	VBF	Wed, Oct 26, 2022	14.17	14.34	14.17	14.22
6141	NYSE	VBF	Tue, Oct 25, 2022	14.06	14.27	14.06	14.13
6140	NYSE	VBF	Mon, Oct 24, 2022	14.01	14.05	13.84	14.03
6139	NYSE	VBF	Fri, Oct 21, 2022	13.85	14.00	13.83	13.92
6138	NYSE	VBF	Thu, Oct 20, 2022	14.04	14.13	13.87	13.91
6137	NYSE	VBF	Wed, Oct 19, 2022	14.17	14.32	14.02	14.03
6136	NYSE	VBF	Tue, Oct 18, 2022	14.20	14.34	14.12	14.17
6135	NYSE	VBF	Mon, Oct 17, 2022	14.30	14.34	14.14	14.20
6134	NYSE	VBF	Fri, Oct 14, 2022	14.40	14.40	14.05	14.09
6133	NYSE	VBF	Thu, Oct 13, 2022	14.53	14.55	14.18	14.29
6132	NYSE	VBF	Wed, Oct 12, 2022	14.60	14.75	14.30	14.52
6131	NYSE	VBF	Tue, Oct 11, 2022	15.17	15.45	14.48	14.57
6130	NYSE	VBF	Mon, Oct 10, 2022	15.16	15.28	14.95	15.03
6129	NYSE	VBF	Fri, Oct 7, 2022	14.89	15.57	14.82	15.16
6128	NYSE	VBF	Thu, Oct 6, 2022	14.89	15.00	14.82	14.93
6127	NYSE	VBF	Wed, Oct 5, 2022	14.88	15.05	14.77	14.87
6126	NYSE	VBF	Tue, Oct 4, 2022	14.89	15.31	14.77	15.00
6125	NYSE	VBF	Mon, Oct 3, 2022	14.55	15.17	14.51	14.93
6124	NYSE	VBF	Fri, Sep 30, 2022	14.45	14.51	14.34	14.41
6123	NYSE	VBF	Thu, Sep 29, 2022	14.57	14.74	14.34	14.45
6122	NYSE	VBF	Wed, Sep 28, 2022	14.51	14.78	14.51	14.64
6121	NYSE	VBF	Tue, Sep 27, 2022	14.60	14.60	14.40	14.45
6120	NYSE	VBF	Mon, Sep 26, 2022	14.82	14.82	14.54	14.60
6119	NYSE	VBF	Fri, Sep 23, 2022	14.95	14.97	14.81	14.91
6118	NYSE	VBF	Thu, Sep 22, 2022	15.19	15.19	14.82	14.85
6117	NYSE	VBF	Wed, Sep 21, 2022	15.13	15.13	15.02	15.09
6116	NYSE	VBF	Tue, Sep 20, 2022	15.51	15.55	14.93	14.99
6115	NYSE	VBF	Mon, Sep 19, 2022	15.56	15.64	15.51	15.58
6114	NYSE	VBF	Fri, Sep 16, 2022	15.45	15.49	15.45	15.48
6113	NYSE	VBF	Thu, Sep 15, 2022	15.45	15.50	15.45	15.45
6112	NYSE	VBF	Wed, Sep 14, 2022	15.52	15.62	15.45	15.46
6111	NYSE	VBF	Tue, Sep 13, 2022	15.55	15.67	15.47	15.53
6110	NYSE	VBF	Mon, Sep 12, 2022	15.60	15.68	15.56	15.63
6109	NYSE	VBF	Fri, Sep 9, 2022	15.56	15.65	15.53	15.55
6108	NYSE	VBF	Thu, Sep 8, 2022	15.59	15.69	15.51	15.56
6107	NYSE	VBF	Wed, Sep 7, 2022	15.54	15.75	15.48	15.58
6106	NYSE	VBF	Tue, Sep 6, 2022	15.59	15.73	15.46	15.58
6105	NYSE	VBF	Fri, Sep 2, 2022	15.45	15.64	15.45	15.59
6104	NYSE	VBF	Thu, Sep 1, 2022	15.54	15.59	15.45	15.45
6103	NYSE	VBF	Wed, Aug 31, 2022	15.63	15.65	15.58	15.60
6102	NYSE	VBF	Tue, Aug 30, 2022	15.61	15.66	15.56	15.65
6101	NYSE	VBF	Mon, Aug 29, 2022	15.68	15.69	15.55	15.65
6100	NYSE	VBF	Fri, Aug 26, 2022	15.67	15.76	15.65	15.65
6099	NYSE	VBF	Thu, Aug 25, 2022	15.68	15.78	15.68	15.69
6098	NYSE	VBF	Wed, Aug 24, 2022	15.79	15.79	15.68	15.68
6097	NYSE	VBF	Tue, Aug 23, 2022	15.68	15.79	15.60	15.74
6096	NYSE	VBF	Mon, Aug 22, 2022	15.79	15.81	15.65	15.68
6095	NYSE	VBF	Fri, Aug 19, 2022	15.70	15.82	15.70	15.80
6094	NYSE	VBF	Thu, Aug 18, 2022	15.94	16.02	15.82	15.83
6093	NYSE	VBF	Wed, Aug 17, 2022	16.04	16.05	15.85	15.90
6092	NYSE	VBF	Tue, Aug 16, 2022	16.15	16.19	16.01	16.05
6091	NYSE	VBF	Mon, Aug 15, 2022	16.12	16.23	16.12	16.16
6090	NYSE	VBF	Fri, Aug 12, 2022	16.19	16.25	16.11	16.18
6089	NYSE	VBF	Thu, Aug 11, 2022	16.50	16.62	16.15	16.10
6088	NYSE	VBF	Wed, Aug 10, 2022	16.36	16.60	16.30	16.60
6087	NYSE	VBF	Tue, Aug 9, 2022	16.45	16.53	16.21	16.31
6086	NYSE	VBF	Mon, Aug 8, 2022	16.42	16.53	16.20	16.46
6085	NYSE	VBF	Fri, Aug 5, 2022	16.65	16.68	16.20	16.31
6084	NYSE	VBF	Thu, Aug 4, 2022	16.60	16.82	16.60	16.78
6083	NYSE	VBF	Wed, Aug 3, 2022	16.55	16.73	16.55	16.65
6082	NYSE	VBF	Tue, Aug 2, 2022	16.51	16.56	16.46	16.53
6081	NYSE	VBF	Mon, Aug 1, 2022	16.35	16.54	16.35	16.51
6080	NYSE	VBF	Fri, Jul 29, 2022	16.36	16.46	16.20	16.41
6079	NYSE	VBF	Thu, Jul 28, 2022	16.25	16.37	16.09	16.37
6078	NYSE	VBF	Wed, Jul 27, 2022	16.21	16.41	16.16	16.24
6077	NYSE	VBF	Tue, Jul 26, 2022	16.24	16.24	16.17	16.19
6076	NYSE	VBF	Mon, Jul 25, 2022	16.20	16.21	16.15	16.21
6075	NYSE	VBF	Fri, Jul 22, 2022	16.14	16.25	16.10	16.18
6074	NYSE	VBF	Thu, Jul 21, 2022	16.11	16.17	15.96	16.12
6073	NYSE	VBF	Wed, Jul 20, 2022	15.71	16.10	15.68	16.10
6072	NYSE	VBF	Tue, Jul 19, 2022	15.74	15.79	15.66	15.70
6071	NYSE	VBF	Mon, Jul 18, 2022	15.67	15.81	15.65	15.65
6070	NYSE	VBF	Fri, Jul 15, 2022	15.62	15.73	15.62	15.68
6069	NYSE	VBF	Thu, Jul 14, 2022	15.44	15.64	15.44	15.64
6068	NYSE	VBF	Wed, Jul 13, 2022	15.58	15.74	15.54	15.67
6067	NYSE	VBF	Tue, Jul 12, 2022	15.65	15.76	15.65	15.73
6066	NYSE	VBF	Mon, Jul 11, 2022	15.61	15.75	15.61	15.67
6065	NYSE	VBF	Fri, Jul 8, 2022	15.91	15.97	15.55	15.56
6064	NYSE	VBF	Thu, Jul 7, 2022	16.03	16.09	15.94	15.98
6063	NYSE	VBF	Wed, Jul 6, 2022	16.01	16.10	16.00	16.02
6062	NYSE	VBF	Tue, Jul 5, 2022	16.09	16.13	15.92	16.02
6061	NYSE	VBF	Fri, Jul 1, 2022	16.23	16.25	15.95	16.16
6060	NYSE	VBF	Thu, Jun 30, 2022	15.96	16.27	15.72	16.27
6059	NYSE	VBF	Wed, Jun 29, 2022	15.70	16.48	15.66	16.00
6058	NYSE	VBF	Tue, Jun 28, 2022	15.48	15.56	15.35	15.56
6057	NYSE	VBF	Mon, Jun 27, 2022	15.54	15.54	15.43	15.48
6056	NYSE	VBF	Fri, Jun 24, 2022	15.49	15.55	15.45	15.54
6055	NYSE	VBF	Thu, Jun 23, 2022	15.21	15.48	15.17	15.45
6054	NYSE	VBF	Wed, Jun 22, 2022	15.06	15.20	15.06	15.18
6053	NYSE	VBF	Tue, Jun 21, 2022	15.04	15.12	14.98	15.04
6052	NYSE	VBF	Fri, Jun 17, 2022	15.04	15.12	15.01	15.06
6051	NYSE	VBF	Thu, Jun 16, 2022	15.15	15.15	14.98	15.01
6050	NYSE	VBF	Wed, Jun 15, 2022	15.36	15.46	15.20	15.24
6049	NYSE	VBF	Tue, Jun 14, 2022	15.44	15.48	15.29	15.30
6048	NYSE	VBF	Mon, Jun 13, 2022	15.61	15.71	15.52	15.46
6047	NYSE	VBF	Fri, Jun 10, 2022	15.94	16.00	15.75	15.75
6046	NYSE	VBF	Thu, Jun 9, 2022	15.91	15.99	15.91	15.94
6045	NYSE	VBF	Wed, Jun 8, 2022	15.98	16.01	15.94	15.96
6044	NYSE	VBF	Tue, Jun 7, 2022	16.05	16.11	16.05	16.07
6043	NYSE	VBF	Mon, Jun 6, 2022	16.10	16.17	16.07	16.07
6042	NYSE	VBF	Fri, Jun 3, 2022	16.11	16.22	16.11	16.17
6041	NYSE	VBF	Thu, Jun 2, 2022	16.01	16.50	16.01	16.28
6040	NYSE	VBF	Wed, Jun 1, 2022	16.11	16.22	16.06	16.10
6039	NYSE	VBF	Tue, May 31, 2022	16.14	16.15	16.08	16.11
6038	NYSE	VBF	Fri, May 27, 2022	16.10	16.34	16.10	16.24
6037	NYSE	VBF	Thu, May 26, 2022	16.04	16.18	16.04	16.10
6036	NYSE	VBF	Wed, May 25, 2022	16.04	16.17	16.04	16.14
6035	NYSE	VBF	Tue, May 24, 2022	16.04	16.14	16.04	16.10
6034	NYSE	VBF	Mon, May 23, 2022	15.95	16.22	15.95	16.08
6033	NYSE	VBF	Fri, May 20, 2022	16.00	16.05	15.87	16.00
6032	NYSE	VBF	Thu, May 19, 2022	15.93	16.08	15.93	16.00
6031	NYSE	VBF	Wed, May 18, 2022	15.88	16.04	15.77	15.93
6030	NYSE	VBF	Tue, May 17, 2022	15.97	16.10	15.87	16.08
6029	NYSE	VBF	Mon, May 16, 2022	15.88	16.01	15.87	15.88
6028	NYSE	VBF	Fri, May 13, 2022	15.86	16.07	15.80	15.82
6027	NYSE	VBF	Thu, May 12, 2022	16.01	16.10	16.01	15.96
6026	NYSE	VBF	Wed, May 11, 2022	15.94	16.09	15.94	16.03
6025	NYSE	VBF	Tue, May 10, 2022	16.02	16.10	16.02	16.07
6024	NYSE	VBF	Mon, May 9, 2022	16.23	16.25	15.78	16.05
6023	NYSE	VBF	Fri, May 6, 2022	16.34	16.45	16.23	16.34
6022	NYSE	VBF	Thu, May 5, 2022	16.34	16.50	16.20	16.23
6021	NYSE	VBF	Wed, May 4, 2022	16.72	16.76	16.43	16.43
6020	NYSE	VBF	Tue, May 3, 2022	16.56	16.85	16.53	16.76
6019	NYSE	VBF	Mon, May 2, 2022	16.52	16.68	16.39	16.56
6018	NYSE	VBF	Fri, Apr 29, 2022	16.59	16.60	16.44	16.45
6017	NYSE	VBF	Thu, Apr 28, 2022	16.57	16.65	16.42	16.65
6016	NYSE	VBF	Wed, Apr 27, 2022	16.63	16.75	16.50	16.52
6015	NYSE	VBF	Tue, Apr 26, 2022	16.52	16.61	16.47	16.59
6014	NYSE	VBF	Mon, Apr 25, 2022	16.66	16.77	16.47	16.52
6013	NYSE	VBF	Fri, Apr 22, 2022	16.63	16.68	16.55	16.62
6012	NYSE	VBF	Thu, Apr 21, 2022	16.83	16.85	16.56	16.61
6011	NYSE	VBF	Wed, Apr 20, 2022	16.67	16.84	16.63	16.79
6010	NYSE	VBF	Tue, Apr 19, 2022	16.66	16.69	16.57	16.60
6009	NYSE	VBF	Mon, Apr 18, 2022	16.70	16.74	16.60	16.68
6008	NYSE	VBF	Thu, Apr 14, 2022	16.86	16.92	16.69	16.69
6007	NYSE	VBF	Wed, Apr 13, 2022	16.83	16.88	16.79	16.83
6006	NYSE	VBF	Tue, Apr 12, 2022	16.81	16.98	16.76	16.83
6005	NYSE	VBF	Mon, Apr 11, 2022	16.90	17.01	16.77	16.82
6004	NYSE	VBF	Fri, Apr 8, 2022	17.36	17.36	16.98	17.01
6003	NYSE	VBF	Thu, Apr 7, 2022	17.40	17.52	17.24	17.45
6002	NYSE	VBF	Wed, Apr 6, 2022	17.65	17.65	17.38	17.40
6001	NYSE	VBF	Tue, Apr 5, 2022	17.66	17.95	17.66	17.75
6000	NYSE	VBF	Mon, Apr 4, 2022	17.69	17.75	17.60	17.67
5999	NYSE	VBF	Fri, Apr 1, 2022	17.48	17.81	17.47	17.71
5998	NYSE	VBF	Thu, Mar 31, 2022	17.43	17.61	17.40	17.52
5997	NYSE	VBF	Wed, Mar 30, 2022	17.26	17.49	17.22	17.49
5996	NYSE	VBF	Tue, Mar 29, 2022	17.13	17.24	17.05	17.20
5995	NYSE	VBF	Mon, Mar 28, 2022	16.88	17.08	16.88	17.04
5994	NYSE	VBF	Fri, Mar 25, 2022	17.16	17.16	16.95	16.96
5993	NYSE	VBF	Thu, Mar 24, 2022	17.09	17.13	17.01	17.13
5992	NYSE	VBF	Wed, Mar 23, 2022	17.13	17.30	17.07	17.07
5991	NYSE	VBF	Tue, Mar 22, 2022	17.16	17.17	17.08	17.14
5990	NYSE	VBF	Mon, Mar 21, 2022	17.22	17.22	17.10	17.13
5989	NYSE	VBF	Fri, Mar 18, 2022	17.22	17.26	17.16	17.17
5988	NYSE	VBF	Thu, Mar 17, 2022	17.24	17.39	17.14	17.16
5987	NYSE	VBF	Wed, Mar 16, 2022	17.57	17.61	17.17	17.22
5986	NYSE	VBF	Tue, Mar 15, 2022	17.26	17.62	17.24	17.47
5985	NYSE	VBF	Mon, Mar 14, 2022	17.23	17.31	17.11	17.19
5984	NYSE	VBF	Fri, Mar 11, 2022	17.54	17.63	17.28	17.32
5983	NYSE	VBF	Thu, Mar 10, 2022	17.33	17.61	17.23	17.49
5982	NYSE	VBF	Wed, Mar 9, 2022	17.43	17.43	17.39	17.39
5981	NYSE	VBF	Tue, Mar 8, 2022	17.50	17.55	17.44	17.54
5980	NYSE	VBF	Mon, Mar 7, 2022	17.66	17.66	17.50	17.50
5979	NYSE	VBF	Fri, Mar 4, 2022	17.67	17.72	17.64	17.66
5978	NYSE	VBF	Thu, Mar 3, 2022	17.63	17.79	17.63	17.68
5977	NYSE	VBF	Wed, Mar 2, 2022	17.71	17.76	17.65	17.68
5976	NYSE	VBF	Tue, Mar 1, 2022	17.61	17.80	17.61	17.74
5975	NYSE	VBF	Mon, Feb 28, 2022	17.50	17.73	17.50	17.70
5974	NYSE	VBF	Fri, Feb 25, 2022	17.50	17.63	17.50	17.59
5973	NYSE	VBF	Thu, Feb 24, 2022	17.65	17.82	17.50	17.57
5972	NYSE	VBF	Wed, Feb 23, 2022	17.69	17.75	17.57	17.57
5971	NYSE	VBF	Tue, Feb 22, 2022	17.73	17.75	17.69	17.75
5970	NYSE	VBF	Fri, Feb 18, 2022	17.72	17.87	17.72	17.77
5969	NYSE	VBF	Thu, Feb 17, 2022	17.72	17.91	17.72	17.75
5968	NYSE	VBF	Wed, Feb 16, 2022	17.78	17.84	17.75	17.79
5967	NYSE	VBF	Tue, Feb 15, 2022	17.83	17.88	17.70	17.84
5966	NYSE	VBF	Mon, Feb 14, 2022	17.76	17.80	17.63	17.77
5965	NYSE	VBF	Fri, Feb 11, 2022	17.88	17.93	17.82	17.80
5964	NYSE	VBF	Thu, Feb 10, 2022	18.01	18.08	17.86	17.87
5963	NYSE	VBF	Wed, Feb 9, 2022	18.16	18.28	18.07	18.07
5962	NYSE	VBF	Tue, Feb 8, 2022	18.29	18.30	18.16	18.21
5961	NYSE	VBF	Mon, Feb 7, 2022	18.25	18.40	18.23	18.31
5960	NYSE	VBF	Fri, Feb 4, 2022	18.36	18.46	18.24	18.24
5959	NYSE	VBF	Thu, Feb 3, 2022	18.59	18.59	18.40	18.42
5958	NYSE	VBF	Wed, Feb 2, 2022	18.60	18.76	18.57	18.62
5957	NYSE	VBF	Tue, Feb 1, 2022	18.62	18.77	18.62	18.64
5956	NYSE	VBF	Mon, Jan 31, 2022	18.68	18.78	18.61	18.62
5955	NYSE	VBF	Fri, Jan 28, 2022	18.67	18.78	18.66	18.73
5954	NYSE	VBF	Thu, Jan 27, 2022	18.75	18.89	18.66	18.71
5953	NYSE	VBF	Wed, Jan 26, 2022	18.85	18.89	18.59	18.73
5952	NYSE	VBF	Tue, Jan 25, 2022	18.66	18.86	18.66	18.82
5951	NYSE	VBF	Mon, Jan 24, 2022	18.73	18.79	18.62	18.73
5950	NYSE	VBF	Fri, Jan 21, 2022	18.79	18.96	18.71	18.72
5949	NYSE	VBF	Thu, Jan 20, 2022	18.81	18.85	18.74	18.79
5948	NYSE	VBF	Wed, Jan 19, 2022	18.80	18.87	18.74	18.82
5947	NYSE	VBF	Tue, Jan 18, 2022	18.88	18.88	18.74	18.79
5946	NYSE	VBF	Fri, Jan 14, 2022	18.96	19.05	18.91	18.92
5945	NYSE	VBF	Thu, Jan 13, 2022	19.11	19.19	19.11	19.10
5944	NYSE	VBF	Wed, Jan 12, 2022	19.13	19.17	19.10	19.11
5943	NYSE	VBF	Tue, Jan 11, 2022	19.02	19.20	19.02	19.08
5942	NYSE	VBF	Mon, Jan 10, 2022	19.11	19.14	19.04	19.05
5941	NYSE	VBF	Fri, Jan 7, 2022	19.08	19.23	19.08	19.08
5940	NYSE	VBF	Thu, Jan 6, 2022	19.25	19.25	19.11	19.16
5939	NYSE	VBF	Wed, Jan 5, 2022	19.42	19.46	19.23	19.24
5938	NYSE	VBF	Tue, Jan 4, 2022	19.67	19.73	19.31	19.38
5937	NYSE	VBF	Mon, Jan 3, 2022	19.95	20.38	19.55	19.65
5936	NYSE	VBF	Fri, Dec 31, 2021	19.78	19.98	19.64	19.94
5935	NYSE	VBF	Thu, Dec 30, 2021	19.63	19.70	19.60	19.64
5934	NYSE	VBF	Wed, Dec 29, 2021	19.49	19.64	19.49	19.54
5933	NYSE	VBF	Tue, Dec 28, 2021	19.54	19.56	19.43	19.49
5932	NYSE	VBF	Mon, Dec 27, 2021	19.54	19.64	19.46	19.55
5931	NYSE	VBF	Thu, Dec 23, 2021	19.50	19.61	19.46	19.60
5930	NYSE	VBF	Wed, Dec 22, 2021	19.34	19.49	19.34	19.45
5929	NYSE	VBF	Tue, Dec 21, 2021	19.42	19.42	19.35	19.41
5928	NYSE	VBF	Mon, Dec 20, 2021	19.37	19.46	19.37	19.43
5927	NYSE	VBF	Fri, Dec 17, 2021	19.39	19.55	19.38	19.46
5926	NYSE	VBF	Thu, Dec 16, 2021	19.44	19.47	19.37	19.41
5925	NYSE	VBF	Wed, Dec 15, 2021	19.44	19.51	19.44	19.51
5924	NYSE	VBF	Tue, Dec 14, 2021	19.32	19.51	19.30	19.51
5923	NYSE	VBF	Mon, Dec 13, 2021	19.35	19.43	19.27	19.35
5922	NYSE	VBF	Fri, Dec 10, 2021	19.85	19.93	19.85	19.28
5921	NYSE	VBF	Thu, Dec 9, 2021	19.80	19.98	19.80	19.89
5920	NYSE	VBF	Wed, Dec 8, 2021	19.99	19.99	19.84	19.90
5919	NYSE	VBF	Tue, Dec 7, 2021	19.92	20.08	19.92	19.99
5918	NYSE	VBF	Mon, Dec 6, 2021	19.88	20.11	19.88	20.00
5917	NYSE	VBF	Fri, Dec 3, 2021	20.03	20.25	19.91	19.93
5916	NYSE	VBF	Thu, Dec 2, 2021	20.07	20.08	20.02	20.05
5915	NYSE	VBF	Wed, Dec 1, 2021	20.15	20.20	20.03	20.08
5914	NYSE	VBF	Tue, Nov 30, 2021	20.45	20.54	20.03	20.15
5913	NYSE	VBF	Mon, Nov 29, 2021	20.52	20.52	20.26	20.41
5912	NYSE	VBF	Fri, Nov 26, 2021	20.42	20.64	20.35	20.60
5911	NYSE	VBF	Wed, Nov 24, 2021	20.37	20.38	20.31	20.38
5910	NYSE	VBF	Tue, Nov 23, 2021	20.26	20.40	20.23	20.32
5909	NYSE	VBF	Mon, Nov 22, 2021	20.40	20.43	20.28	20.28
5908	NYSE	VBF	Fri, Nov 19, 2021	20.28	20.36	20.28	20.33
5907	NYSE	VBF	Thu, Nov 18, 2021	20.32	20.40	20.24	20.30
5906	NYSE	VBF	Wed, Nov 17, 2021	20.30	20.30	20.25	20.25
5905	NYSE	VBF	Tue, Nov 16, 2021	20.39	20.39	20.31	20.35
5904	NYSE	VBF	Mon, Nov 15, 2021	20.47	20.50	20.38	20.40
5903	NYSE	VBF	Fri, Nov 12, 2021	20.44	20.49	20.37	20.39
5902	NYSE	VBF	Thu, Nov 11, 2021	20.58	20.58	20.36	20.42
5901	NYSE	VBF	Wed, Nov 10, 2021	20.53	20.53	20.44	20.50
5900	NYSE	VBF	Tue, Nov 9, 2021	20.60	20.60	20.49	20.54
5899	NYSE	VBF	Mon, Nov 8, 2021	20.45	20.64	20.41	20.60
5898	NYSE	VBF	Fri, Nov 5, 2021	20.46	20.58	20.41	20.51
5897	NYSE	VBF	Thu, Nov 4, 2021	20.45	20.49	20.38	20.41
5896	NYSE	VBF	Wed, Nov 3, 2021	20.40	20.48	20.33	20.33
5895	NYSE	VBF	Tue, Nov 2, 2021	20.50	20.59	20.31	20.40
5894	NYSE	VBF	Mon, Nov 1, 2021	20.46	20.58	20.40	20.40
5893	NYSE	VBF	Fri, Oct 29, 2021	20.40	20.52	20.40	20.46
5892	NYSE	VBF	Thu, Oct 28, 2021	20.88	20.92	20.44	20.58
5891	NYSE	VBF	Wed, Oct 27, 2021	21.14	21.25	20.55	20.92
5890	NYSE	VBF	Tue, Oct 26, 2021	20.80	21.17	20.60	21.14
5889	NYSE	VBF	Mon, Oct 25, 2021	21.07	21.07	20.50	20.70
5888	NYSE	VBF	Fri, Oct 22, 2021	20.85	21.00	20.70	20.99
5887	NYSE	VBF	Thu, Oct 21, 2021	20.80	20.87	20.66	20.75
5886	NYSE	VBF	Wed, Oct 20, 2021	20.63	20.76	20.59	20.75
5885	NYSE	VBF	Tue, Oct 19, 2021	20.49	20.67	20.42	20.50
5884	NYSE	VBF	Mon, Oct 18, 2021	20.30	20.45	20.30	20.40
5883	NYSE	VBF	Fri, Oct 15, 2021	20.46	20.49	20.38	20.40
5882	NYSE	VBF	Thu, Oct 14, 2021	20.50	20.61	20.30	20.44
5881	NYSE	VBF	Wed, Oct 13, 2021	20.52	20.52	20.40	20.40
5880	NYSE	VBF	Tue, Oct 12, 2021	20.81	20.81	20.42	20.36
5879	NYSE	VBF	Mon, Oct 11, 2021	20.89	20.89	20.70	20.87
5878	NYSE	VBF	Fri, Oct 8, 2021	20.67	20.80	20.67	20.73
5877	NYSE	VBF	Thu, Oct 7, 2021	20.65	20.80	20.59	20.66
5876	NYSE	VBF	Wed, Oct 6, 2021	20.76	20.80	20.60	20.66
5875	NYSE	VBF	Tue, Oct 5, 2021	20.65	20.86	20.60	20.86
5874	NYSE	VBF	Mon, Oct 4, 2021	20.61	20.65	20.51	20.61
5873	NYSE	VBF	Fri, Oct 1, 2021	20.39	20.54	20.34	20.53
5872	NYSE	VBF	Thu, Sep 30, 2021	20.31	20.40	20.31	20.34
5871	NYSE	VBF	Wed, Sep 29, 2021	20.30	20.38	20.22	20.24
5870	NYSE	VBF	Tue, Sep 28, 2021	20.63	20.63	20.30	20.32
5869	NYSE	VBF	Mon, Sep 27, 2021	20.80	20.85	20.65	20.80
5868	NYSE	VBF	Fri, Sep 24, 2021	21.25	21.25	20.71	20.72
5867	NYSE	VBF	Thu, Sep 23, 2021	21.29	21.29	21.10	21.25
5866	NYSE	VBF	Wed, Sep 22, 2021	21.18	21.27	21.03	21.24
5865	NYSE	VBF	Tue, Sep 21, 2021	21.07	21.25	20.99	21.07
5864	NYSE	VBF	Mon, Sep 20, 2021	21.20	21.20	21.04	21.07
5863	NYSE	VBF	Fri, Sep 17, 2021	21.22	21.29	21.20	21.29
5862	NYSE	VBF	Thu, Sep 16, 2021	21.39	21.40	21.27	21.27
5861	NYSE	VBF	Wed, Sep 15, 2021	21.21	21.40	21.20	21.40
5860	NYSE	VBF	Tue, Sep 14, 2021	21.20	21.25	21.09	21.21
5859	NYSE	VBF	Mon, Sep 13, 2021	20.99	21.15	20.76	21.15
5858	NYSE	VBF	Fri, Sep 10, 2021	20.82	20.87	20.80	20.79
5857	NYSE	VBF	Thu, Sep 9, 2021	20.63	20.76	20.60	20.73
5856	NYSE	VBF	Wed, Sep 8, 2021	20.52	20.66	20.40	20.62
5855	NYSE	VBF	Tue, Sep 7, 2021	20.38	20.47	20.32	20.47
5854	NYSE	VBF	Fri, Sep 3, 2021	20.38	20.40	20.25	20.40
5853	NYSE	VBF	Thu, Sep 2, 2021	20.41	20.48	20.29	20.30
5852	NYSE	VBF	Wed, Sep 1, 2021	20.38	20.46	20.38	20.43
5851	NYSE	VBF	Tue, Aug 31, 2021	20.39	20.40	20.35	20.35
5850	NYSE	VBF	Mon, Aug 30, 2021	20.36	20.38	20.35	20.36
5849	NYSE	VBF	Fri, Aug 27, 2021	20.37	20.40	20.30	20.40
5848	NYSE	VBF	Thu, Aug 26, 2021	20.43	20.43	20.27	20.31
5847	NYSE	VBF	Wed, Aug 25, 2021	20.58	20.58	20.36	20.40
5846	NYSE	VBF	Tue, Aug 24, 2021	20.71	20.89	20.56	20.58
5845	NYSE	VBF	Mon, Aug 23, 2021	20.94	20.94	20.65	20.65
5844	NYSE	VBF	Fri, Aug 20, 2021	20.93	21.00	20.84	20.94
5843	NYSE	VBF	Thu, Aug 19, 2021	20.94	21.05	20.87	20.97
5842	NYSE	VBF	Wed, Aug 18, 2021	21.00	21.00	20.88	20.89
5841	NYSE	VBF	Tue, Aug 17, 2021	21.14	21.19	20.89	20.90
5840	NYSE	VBF	Mon, Aug 16, 2021	21.31	21.31	20.97	21.17
5839	NYSE	VBF	Fri, Aug 13, 2021	21.12	21.32	20.85	21.23
5838	NYSE	VBF	Thu, Aug 12, 2021	21.25	21.35	20.97	20.91
5837	NYSE	VBF	Wed, Aug 11, 2021	21.09	21.20	20.94	21.20
5836	NYSE	VBF	Tue, Aug 10, 2021	20.91	21.06	20.85	21.06
5835	NYSE	VBF	Mon, Aug 9, 2021	20.95	21.05	20.83	20.87
5834	NYSE	VBF	Fri, Aug 6, 2021	20.98	21.06	20.94	20.94
5833	NYSE	VBF	Thu, Aug 5, 2021	21.02	21.06	20.96	21.01
5832	NYSE	VBF	Wed, Aug 4, 2021	20.88	21.04	20.88	21.02
5831	NYSE	VBF	Tue, Aug 3, 2021	21.05	21.15	20.88	20.93
5830	NYSE	VBF	Mon, Aug 2, 2021	21.03	21.25	21.03	21.10
5829	NYSE	VBF	Fri, Jul 30, 2021	21.09	21.33	20.86	20.99
5828	NYSE	VBF	Thu, Jul 29, 2021	20.90	21.10	20.80	20.98
5827	NYSE	VBF	Wed, Jul 28, 2021	21.00	21.10	20.82	20.86
5826	NYSE	VBF	Tue, Jul 27, 2021	21.03	21.20	20.96	20.98
5825	NYSE	VBF	Mon, Jul 26, 2021	21.35	21.42	21.02	21.03
5824	NYSE	VBF	Fri, Jul 23, 2021	20.94	21.39	20.86	21.22
5823	NYSE	VBF	Thu, Jul 22, 2021	20.80	20.94	20.69	20.90
5822	NYSE	VBF	Wed, Jul 21, 2021	20.82	20.82	20.69	20.75
5821	NYSE	VBF	Tue, Jul 20, 2021	20.63	20.77	20.58	20.76
5820	NYSE	VBF	Mon, Jul 19, 2021	20.57	20.62	20.54	20.57
5819	NYSE	VBF	Fri, Jul 16, 2021	20.65	20.66	20.49	20.57
5818	NYSE	VBF	Thu, Jul 15, 2021	20.58	20.75	20.58	20.59
5817	NYSE	VBF	Wed, Jul 14, 2021	20.70	20.70	20.60	20.67
5816	NYSE	VBF	Tue, Jul 13, 2021	20.57	20.64	20.44	20.59
5815	NYSE	VBF	Mon, Jul 12, 2021	20.58	20.79	20.52	20.46
5814	NYSE	VBF	Fri, Jul 9, 2021	20.68	20.71	20.56	20.57
5813	NYSE	VBF	Thu, Jul 8, 2021	20.77	20.84	20.63	20.72
5812	NYSE	VBF	Wed, Jul 7, 2021	20.75	20.83	20.75	20.76
5811	NYSE	VBF	Tue, Jul 6, 2021	20.88	20.88	20.60	20.65
5810	NYSE	VBF	Fri, Jul 2, 2021	20.86	20.86	20.63	20.83
5809	NYSE	VBF	Thu, Jul 1, 2021	20.75	20.92	20.73	20.79
5808	NYSE	VBF	Wed, Jun 30, 2021	20.42	20.76	20.38	20.76
5807	NYSE	VBF	Tue, Jun 29, 2021	20.45	20.54	20.29	20.38
5806	NYSE	VBF	Mon, Jun 28, 2021	20.34	20.59	20.34	20.40
5805	NYSE	VBF	Fri, Jun 25, 2021	20.42	20.73	20.28	20.29
5804	NYSE	VBF	Thu, Jun 24, 2021	20.75	20.87	20.45	20.48
5803	NYSE	VBF	Wed, Jun 23, 2021	20.63	20.97	20.54	20.76
5802	NYSE	VBF	Tue, Jun 22, 2021	20.47	20.63	20.37	20.63
5801	NYSE	VBF	Mon, Jun 21, 2021	20.30	20.45	20.28	20.38
5800	NYSE	VBF	Fri, Jun 18, 2021	20.27	20.40	20.10	20.30
5799	NYSE	VBF	Thu, Jun 17, 2021	20.43	20.48	20.26	20.27
5798	NYSE	VBF	Wed, Jun 16, 2021	20.47	20.67	20.32	20.43
5797	NYSE	VBF	Tue, Jun 15, 2021	20.18	20.30	20.13	20.30
5796	NYSE	VBF	Mon, Jun 14, 2021	20.30	20.36	20.05	20.15
5795	NYSE	VBF	Fri, Jun 11, 2021	20.32	20.41	20.19	20.24
5794	NYSE	VBF	Thu, Jun 10, 2021	20.05	20.31	20.05	20.21
5793	NYSE	VBF	Wed, Jun 9, 2021	19.97	20.03	19.96	20.01
5792	NYSE	VBF	Tue, Jun 8, 2021	20.00	20.00	19.81	19.96
5791	NYSE	VBF	Mon, Jun 7, 2021	19.99	19.99	19.85	19.96
5790	NYSE	VBF	Fri, Jun 4, 2021	19.93	19.98	19.86	19.96
5789	NYSE	VBF	Thu, Jun 3, 2021	20.10	20.10	19.84	19.88
5788	NYSE	VBF	Wed, Jun 2, 2021	20.10	20.14	19.94	20.08
5787	NYSE	VBF	Tue, Jun 1, 2021	20.07	20.10	20.00	20.00
5786	NYSE	VBF	Fri, May 28, 2021	19.96	20.01	19.91	19.99
5785	NYSE	VBF	Thu, May 27, 2021	19.91	19.91	19.85	19.88
5784	NYSE	VBF	Wed, May 26, 2021	19.82	19.91	19.82	19.86
5783	NYSE	VBF	Tue, May 25, 2021	19.84	19.95	19.81	19.87
5782	NYSE	VBF	Mon, May 24, 2021	19.71	19.80	19.66	19.80
5781	NYSE	VBF	Fri, May 21, 2021	19.65	19.67	19.60	19.61
5780	NYSE	VBF	Thu, May 20, 2021	19.57	19.64	19.53	19.60
5779	NYSE	VBF	Wed, May 19, 2021	19.69	19.69	19.52	19.53
5778	NYSE	VBF	Tue, May 18, 2021	19.64	19.64	19.54	19.60
5777	NYSE	VBF	Mon, May 17, 2021	19.62	19.69	19.57	19.57
5776	NYSE	VBF	Fri, May 14, 2021	19.58	19.73	19.56	19.58
5775	NYSE	VBF	Thu, May 13, 2021	19.62	19.69	19.55	19.55
5774	NYSE	VBF	Wed, May 12, 2021	19.89	19.89	19.57	19.57
5773	NYSE	VBF	Tue, May 11, 2021	19.96	19.96	19.76	19.89
5772	NYSE	VBF	Mon, May 10, 2021	19.99	20.05	19.90	19.90
5771	NYSE	VBF	Fri, May 7, 2021	20.00	20.04	19.92	19.95
5770	NYSE	VBF	Thu, May 6, 2021	19.97	19.99	19.91	19.96
5769	NYSE	VBF	Wed, May 5, 2021	19.92	19.99	19.91	19.94
5768	NYSE	VBF	Tue, May 4, 2021	19.86	19.91	19.78	19.89
5767	NYSE	VBF	Mon, May 3, 2021	19.85	19.89	19.79	19.79
5766	NYSE	VBF	Fri, Apr 30, 2021	19.50	19.85	19.50	19.80
5765	NYSE	VBF	Thu, Apr 29, 2021	19.56	19.61	19.48	19.52
5764	NYSE	VBF	Wed, Apr 28, 2021	19.49	19.70	19.44	19.56
5763	NYSE	VBF	Tue, Apr 27, 2021	19.56	19.58	19.45	19.46
5762	NYSE	VBF	Mon, Apr 26, 2021	19.60	19.68	19.58	19.59
5761	NYSE	VBF	Fri, Apr 23, 2021	19.59	19.67	19.51	19.61
5760	NYSE	VBF	Thu, Apr 22, 2021	19.52	19.57	19.43	19.53
5759	NYSE	VBF	Wed, Apr 21, 2021	19.44	19.51	19.40	19.49
5758	NYSE	VBF	Tue, Apr 20, 2021	19.34	19.42	19.31	19.41
5757	NYSE	VBF	Mon, Apr 19, 2021	19.35	19.35	19.30	19.31
5756	NYSE	VBF	Fri, Apr 16, 2021	19.43	19.46	19.34	19.36
5755	NYSE	VBF	Thu, Apr 15, 2021	19.36	19.45	19.36	19.42
5754	NYSE	VBF	Wed, Apr 14, 2021	19.39	19.39	19.24	19.28
5753	NYSE	VBF	Tue, Apr 13, 2021	19.32	19.37	19.24	19.34
5752	NYSE	VBF	Mon, Apr 12, 2021	19.44	19.49	19.27	19.28
5751	NYSE	VBF	Fri, Apr 9, 2021	19.60	19.60	19.37	19.46
5750	NYSE	VBF	Thu, Apr 8, 2021	19.63	19.63	19.51	19.56
5749	NYSE	VBF	Wed, Apr 7, 2021	19.58	19.65	19.50	19.50
5748	NYSE	VBF	Tue, Apr 6, 2021	19.66	19.66	19.52	19.62
5747	NYSE	VBF	Mon, Apr 5, 2021	19.79	19.79	19.58	19.60
5746	NYSE	VBF	Thu, Apr 1, 2021	20.00	20.00	19.83	19.83
5745	NYSE	VBF	Wed, Mar 31, 2021	19.84	19.97	19.68	19.97
5744	NYSE	VBF	Tue, Mar 30, 2021	19.55	19.82	19.49	19.80
5743	NYSE	VBF	Mon, Mar 29, 2021	19.52	19.57	19.49	19.57
5742	NYSE	VBF	Fri, Mar 26, 2021	19.45	19.54	19.43	19.47
5741	NYSE	VBF	Thu, Mar 25, 2021	19.48	19.50	19.43	19.46
5740	NYSE	VBF	Wed, Mar 24, 2021	19.41	19.52	19.37	19.49
5739	NYSE	VBF	Tue, Mar 23, 2021	19.20	19.40	19.20	19.30
5738	NYSE	VBF	Mon, Mar 22, 2021	19.38	19.46	19.30	19.30
5737	NYSE	VBF	Fri, Mar 19, 2021	19.39	19.40	19.35	19.36
5736	NYSE	VBF	Thu, Mar 18, 2021	19.42	19.44	19.30	19.31
5735	NYSE	VBF	Wed, Mar 17, 2021	19.51	19.59	19.49	19.52
5734	NYSE	VBF	Tue, Mar 16, 2021	19.28	19.77	19.20	19.63
5733	NYSE	VBF	Mon, Mar 15, 2021	19.22	19.28	19.21	19.23
5732	NYSE	VBF	Fri, Mar 12, 2021	19.40	19.40	19.15	19.22
5731	NYSE	VBF	Thu, Mar 11, 2021	19.76	19.76	19.52	19.48
5730	NYSE	VBF	Wed, Mar 10, 2021	19.72	19.80	19.51	19.62
5729	NYSE	VBF	Tue, Mar 9, 2021	19.91	19.91	19.73	19.73
5728	NYSE	VBF	Mon, Mar 8, 2021	20.04	20.05	19.70	19.75
5727	NYSE	VBF	Fri, Mar 5, 2021	20.17	20.17	19.94	20.04
5726	NYSE	VBF	Thu, Mar 4, 2021	20.11	20.27	19.82	20.18
5725	NYSE	VBF	Wed, Mar 3, 2021	19.92	20.41	19.82	20.16
5724	NYSE	VBF	Tue, Mar 2, 2021	20.00	20.03	19.80	20.02
5723	NYSE	VBF	Mon, Mar 1, 2021	19.83	20.00	19.79	20.00
5722	NYSE	VBF	Fri, Feb 26, 2021	19.82	19.90	19.78	19.78
5721	NYSE	VBF	Thu, Feb 25, 2021	20.02	20.02	19.68	19.82
5720	NYSE	VBF	Wed, Feb 24, 2021	20.04	20.06	19.87	19.98
5719	NYSE	VBF	Tue, Feb 23, 2021	20.16	20.26	19.95	19.98
5718	NYSE	VBF	Mon, Feb 22, 2021	20.20	20.20	20.12	20.14
5717	NYSE	VBF	Fri, Feb 19, 2021	20.30	20.30	20.09	20.18
5716	NYSE	VBF	Thu, Feb 18, 2021	20.24	20.30	20.07	20.20
5715	NYSE	VBF	Wed, Feb 17, 2021	20.43	20.43	20.19	20.19
5714	NYSE	VBF	Tue, Feb 16, 2021	20.46	20.54	20.38	20.43
5713	NYSE	VBF	Fri, Feb 12, 2021	20.49	20.65	20.40	20.54
5712	NYSE	VBF	Thu, Feb 11, 2021	20.38	20.53	20.38	20.51
5711	NYSE	VBF	Wed, Feb 10, 2021	20.36	20.44	20.22	20.38
5710	NYSE	VBF	Tue, Feb 9, 2021	20.22	20.30	20.04	20.30
5709	NYSE	VBF	Mon, Feb 8, 2021	20.21	20.21	20.13	20.19
5708	NYSE	VBF	Fri, Feb 5, 2021	20.15	20.19	20.12	20.14
5707	NYSE	VBF	Thu, Feb 4, 2021	20.09	20.09	20.00	20.07
5706	NYSE	VBF	Wed, Feb 3, 2021	20.03	20.10	20.03	20.03
5705	NYSE	VBF	Tue, Feb 2, 2021	19.94	20.07	19.94	19.99
5704	NYSE	VBF	Mon, Feb 1, 2021	20.01	20.10	19.91	19.96
5703	NYSE	VBF	Fri, Jan 29, 2021	19.95	20.05	19.88	19.90
5702	NYSE	VBF	Thu, Jan 28, 2021	20.01	20.07	19.91	19.98
5701	NYSE	VBF	Wed, Jan 27, 2021	19.99	20.08	19.87	19.98
5700	NYSE	VBF	Tue, Jan 26, 2021	20.08	20.18	19.99	20.02
5699	NYSE	VBF	Mon, Jan 25, 2021	20.20	20.26	20.09	20.10
5698	NYSE	VBF	Fri, Jan 22, 2021	20.17	20.23	20.10	20.17
5697	NYSE	VBF	Thu, Jan 21, 2021	20.26	20.37	20.15	20.15
5696	NYSE	VBF	Wed, Jan 20, 2021	20.29	20.39	20.14	20.28
5695	NYSE	VBF	Tue, Jan 19, 2021	20.36	20.49	20.26	20.28
5694	NYSE	VBF	Fri, Jan 15, 2021	20.62	20.62	20.25	20.31
5693	NYSE	VBF	Thu, Jan 14, 2021	20.56	20.63	20.52	20.56
5692	NYSE	VBF	Wed, Jan 13, 2021	20.49	20.68	20.49	20.53
5691	NYSE	VBF	Tue, Jan 12, 2021	20.39	20.54	20.39	20.50
5690	NYSE	VBF	Mon, Jan 11, 2021	20.65	20.70	20.32	20.39
5689	NYSE	VBF	Fri, Jan 8, 2021	20.79	20.85	20.28	20.55
5688	NYSE	VBF	Thu, Jan 7, 2021	20.96	20.96	20.53	20.56
5687	NYSE	VBF	Wed, Jan 6, 2021	21.18	21.18	20.87	21.02
5686	NYSE	VBF	Tue, Jan 5, 2021	21.23	21.23	21.10	21.18
5685	NYSE	VBF	Mon, Jan 4, 2021	21.78	21.78	21.06	21.11
5684	NYSE	VBF	Thu, Dec 31, 2020	21.48	21.78	21.26	21.78
5683	NYSE	VBF	Wed, Dec 30, 2020	21.21	21.21	21.07	21.16
5682	NYSE	VBF	Tue, Dec 29, 2020	21.09	21.22	21.04	21.20
5681	NYSE	VBF	Mon, Dec 28, 2020	21.08	21.08	20.73	21.00
5680	NYSE	VBF	Thu, Dec 24, 2020	20.99	21.10	20.86	21.10
5679	NYSE	VBF	Wed, Dec 23, 2020	20.92	20.92	20.76	20.92
5678	NYSE	VBF	Tue, Dec 22, 2020	20.76	21.10	20.61	20.82
5677	NYSE	VBF	Mon, Dec 21, 2020	20.85	21.06	20.58	20.69
5676	NYSE	VBF	Fri, Dec 18, 2020	21.14	21.14	20.55	20.85
5675	NYSE	VBF	Thu, Dec 17, 2020	20.91	21.15	20.90	21.11
5674	NYSE	VBF	Wed, Dec 16, 2020	20.36	20.99	20.36	20.99
5673	NYSE	VBF	Tue, Dec 15, 2020	20.19	20.41	20.13	20.26
5672	NYSE	VBF	Mon, Dec 14, 2020	20.21	20.21	20.07	20.14
5671	NYSE	VBF	Fri, Dec 11, 2020	20.94	21.24	20.85	20.14
5670	NYSE	VBF	Thu, Dec 10, 2020	21.00	21.00	20.86	20.90
5669	NYSE	VBF	Wed, Dec 9, 2020	20.83	20.99	20.83	20.96
5668	NYSE	VBF	Tue, Dec 8, 2020	20.74	20.91	20.71	20.83
5667	NYSE	VBF	Mon, Dec 7, 2020	20.84	20.91	20.74	20.74
5666	NYSE	VBF	Fri, Dec 4, 2020	20.80	20.92	20.75	20.86
5665	NYSE	VBF	Thu, Dec 3, 2020	20.82	20.93	20.82	20.87
5664	NYSE	VBF	Wed, Dec 2, 2020	20.69	20.97	20.69	20.91
5663	NYSE	VBF	Tue, Dec 1, 2020	20.65	20.86	20.54	20.74
5662	NYSE	VBF	Mon, Nov 30, 2020	20.52	20.65	20.52	20.65
5661	NYSE	VBF	Fri, Nov 27, 2020	20.49	20.61	20.41	20.59
5660	NYSE	VBF	Wed, Nov 25, 2020	20.61	20.63	20.43	20.43
5659	NYSE	VBF	Tue, Nov 24, 2020	20.58	20.63	20.44	20.55
5658	NYSE	VBF	Mon, Nov 23, 2020	20.64	20.64	20.44	20.50
5657	NYSE	VBF	Fri, Nov 20, 2020	20.37	20.47	20.33	20.47
5656	NYSE	VBF	Thu, Nov 19, 2020	20.40	20.40	20.33	20.34
5655	NYSE	VBF	Wed, Nov 18, 2020	20.24	20.36	20.24	20.35
5654	NYSE	VBF	Tue, Nov 17, 2020	19.98	20.30	19.98	20.27
5653	NYSE	VBF	Mon, Nov 16, 2020	19.97	20.12	19.95	20.09
5652	NYSE	VBF	Fri, Nov 13, 2020	19.88	19.97	19.83	19.97
5651	NYSE	VBF	Thu, Nov 12, 2020	19.76	19.89	19.76	19.85
5650	NYSE	VBF	Wed, Nov 11, 2020	19.73	19.92	19.73	19.81
5649	NYSE	VBF	Tue, Nov 10, 2020	19.84	19.85	19.75	19.76
5648	NYSE	VBF	Mon, Nov 9, 2020	20.00	20.05	19.75	19.79
5647	NYSE	VBF	Fri, Nov 6, 2020	19.90	19.94	19.83	19.85
5646	NYSE	VBF	Thu, Nov 5, 2020	19.91	19.99	19.86	19.91
5645	NYSE	VBF	Wed, Nov 4, 2020	19.92	19.94	19.85	19.87
5644	NYSE	VBF	Tue, Nov 3, 2020	19.79	19.88	19.75	19.76
5643	NYSE	VBF	Mon, Nov 2, 2020	19.84	19.87	19.80	19.81
5642	NYSE	VBF	Fri, Oct 30, 2020	19.98	19.98	19.75	19.76
5641	NYSE	VBF	Thu, Oct 29, 2020	19.95	19.96	19.85	19.95
5640	NYSE	VBF	Wed, Oct 28, 2020	19.87	19.92	19.81	19.81
5639	NYSE	VBF	Tue, Oct 27, 2020	19.92	19.92	19.83	19.84
5638	NYSE	VBF	Mon, Oct 26, 2020	19.99	19.99	19.91	19.92
5637	NYSE	VBF	Fri, Oct 23, 2020	19.95	19.97	19.80	19.96
5636	NYSE	VBF	Thu, Oct 22, 2020	19.85	19.87	19.85	19.87
5635	NYSE	VBF	Wed, Oct 21, 2020	19.79	19.85	19.79	19.83
5634	NYSE	VBF	Tue, Oct 20, 2020	19.71	19.85	19.69	19.85
5633	NYSE	VBF	Mon, Oct 19, 2020	19.82	19.82	19.66	19.71
5632	NYSE	VBF	Fri, Oct 16, 2020	19.91	19.91	19.76	19.76
5631	NYSE	VBF	Thu, Oct 15, 2020	19.90	19.96	19.74	19.77
5630	NYSE	VBF	Wed, Oct 14, 2020	20.00	20.00	19.84	19.91
5629	NYSE	VBF	Tue, Oct 13, 2020	20.07	20.19	19.88	19.97
5628	NYSE	VBF	Mon, Oct 12, 2020	20.10	20.23	19.99	19.99
5627	NYSE	VBF	Fri, Oct 9, 2020	20.06	20.37	19.87	20.08
5626	NYSE	VBF	Thu, Oct 8, 2020	19.98	20.00	19.90	19.90
5625	NYSE	VBF	Wed, Oct 7, 2020	20.08	20.08	19.92	19.92
5624	NYSE	VBF	Tue, Oct 6, 2020	20.09	20.13	19.89	19.97
5623	NYSE	VBF	Mon, Oct 5, 2020	20.15	20.15	20.09	20.10
5622	NYSE	VBF	Fri, Oct 2, 2020	20.02	20.40	20.00	20.15
5621	NYSE	VBF	Thu, Oct 1, 2020	20.10	20.19	20.00	20.00
5620	NYSE	VBF	Wed, Sep 30, 2020	20.20	20.29	19.99	20.01
5619	NYSE	VBF	Tue, Sep 29, 2020	20.15	20.15	20.04	20.12
5618	NYSE	VBF	Mon, Sep 28, 2020	20.08	20.17	20.01	20.09
5617	NYSE	VBF	Fri, Sep 25, 2020	20.08	20.10	19.94	20.00
5616	NYSE	VBF	Thu, Sep 24, 2020	20.04	20.11	20.01	20.04
5615	NYSE	VBF	Wed, Sep 23, 2020	20.17	20.17	19.93	19.95
5614	NYSE	VBF	Tue, Sep 22, 2020	20.07	20.16	20.05	20.16
5613	NYSE	VBF	Mon, Sep 21, 2020	20.17	20.21	20.00	20.09
5612	NYSE	VBF	Fri, Sep 18, 2020	20.12	20.20	20.07	20.07
5611	NYSE	VBF	Thu, Sep 17, 2020	20.07	20.17	20.01	20.09
5610	NYSE	VBF	Wed, Sep 16, 2020	20.25	20.25	20.03	20.12
5609	NYSE	VBF	Tue, Sep 15, 2020	20.10	20.17	19.99	20.14
5608	NYSE	VBF	Mon, Sep 14, 2020	20.00	20.08	20.00	20.02
5607	NYSE	VBF	Fri, Sep 11, 2020	20.07	20.07	19.96	19.98
5606	NYSE	VBF	Thu, Sep 10, 2020	20.03	20.07	19.97	19.97
5605	NYSE	VBF	Wed, Sep 9, 2020	20.06	20.07	19.95	19.97
5604	NYSE	VBF	Tue, Sep 8, 2020	19.98	20.06	19.84	20.00
5603	NYSE	VBF	Fri, Sep 4, 2020	20.13	20.14	19.96	19.97
5602	NYSE	VBF	Thu, Sep 3, 2020	20.25	20.25	20.08	20.08
5601	NYSE	VBF	Wed, Sep 2, 2020	20.29	20.34	20.20	20.25
5600	NYSE	VBF	Tue, Sep 1, 2020	20.21	20.66	20.09	20.26
5599	NYSE	VBF	Mon, Aug 31, 2020	20.20	20.28	20.14	20.20
5598	NYSE	VBF	Fri, Aug 28, 2020	20.32	20.38	20.02	20.23
5597	NYSE	VBF	Thu, Aug 27, 2020	20.66	20.68	20.11	20.25
5596	NYSE	VBF	Wed, Aug 26, 2020	20.75	20.85	20.55	20.56
5595	NYSE	VBF	Tue, Aug 25, 2020	20.91	20.91	20.79	20.81
5594	NYSE	VBF	Mon, Aug 24, 2020	20.53	20.91	20.52	20.91
5593	NYSE	VBF	Fri, Aug 21, 2020	20.89	20.89	20.53	20.59
5592	NYSE	VBF	Thu, Aug 20, 2020	20.86	20.86	20.72	20.74
5591	NYSE	VBF	Wed, Aug 19, 2020	20.78	20.87	20.78	20.86
5590	NYSE	VBF	Tue, Aug 18, 2020	20.82	20.84	20.69	20.73
5589	NYSE	VBF	Mon, Aug 17, 2020	20.88	20.88	20.80	20.88
5588	NYSE	VBF	Fri, Aug 14, 2020	20.80	20.87	20.68	20.86
5587	NYSE	VBF	Thu, Aug 13, 2020	20.80	20.84	20.71	20.71
5586	NYSE	VBF	Wed, Aug 12, 2020	20.93	20.96	20.80	20.76
5585	NYSE	VBF	Tue, Aug 11, 2020	21.04	21.04	20.76	20.76
5584	NYSE	VBF	Mon, Aug 10, 2020	21.07	21.17	21.01	21.04
5583	NYSE	VBF	Fri, Aug 7, 2020	20.98	20.99	20.95	20.95
5582	NYSE	VBF	Thu, Aug 6, 2020	21.00	21.02	20.93	20.96
5581	NYSE	VBF	Wed, Aug 5, 2020	21.03	21.05	20.96	20.96
5580	NYSE	VBF	Tue, Aug 4, 2020	21.00	21.04	20.98	21.02
5579	NYSE	VBF	Mon, Aug 3, 2020	21.25	21.25	20.99	20.99
5578	NYSE	VBF	Fri, Jul 31, 2020	21.46	21.46	21.14	21.24
5577	NYSE	VBF	Thu, Jul 30, 2020	21.17	21.46	21.14	21.31
5576	NYSE	VBF	Wed, Jul 29, 2020	21.04	21.20	21.04	21.12
5575	NYSE	VBF	Tue, Jul 28, 2020	20.84	21.00	20.84	20.98
5574	NYSE	VBF	Mon, Jul 27, 2020	20.73	20.90	20.69	20.86
5573	NYSE	VBF	Fri, Jul 24, 2020	20.47	20.75	20.40	20.73
5572	NYSE	VBF	Thu, Jul 23, 2020	20.24	20.45	20.21	20.43
5571	NYSE	VBF	Wed, Jul 22, 2020	20.21	20.30	20.16	20.26
5570	NYSE	VBF	Tue, Jul 21, 2020	20.17	20.17	20.08	20.10
5569	NYSE	VBF	Mon, Jul 20, 2020	20.12	20.14	20.05	20.10
5568	NYSE	VBF	Fri, Jul 17, 2020	20.11	20.18	20.08	20.09
5567	NYSE	VBF	Thu, Jul 16, 2020	20.19	20.19	20.05	20.05
5566	NYSE	VBF	Wed, Jul 15, 2020	20.08	20.22	20.04	20.19
5565	NYSE	VBF	Tue, Jul 14, 2020	20.14	20.17	20.03	20.11
5564	NYSE	VBF	Mon, Jul 13, 2020	20.50	20.55	20.16	20.12
5563	NYSE	VBF	Fri, Jul 10, 2020	20.02	20.25	20.02	20.12
5562	NYSE	VBF	Thu, Jul 9, 2020	20.27	20.39	20.01	20.15
5561	NYSE	VBF	Wed, Jul 8, 2020	20.43	20.47	20.20	20.32
5560	NYSE	VBF	Tue, Jul 7, 2020	20.34	20.44	20.31	20.41
5559	NYSE	VBF	Mon, Jul 6, 2020	20.28	20.31	20.15	20.16
5558	NYSE	VBF	Thu, Jul 2, 2020	20.21	20.22	20.10	20.10
5557	NYSE	VBF	Wed, Jul 1, 2020	20.05	20.16	19.90	20.16
5556	NYSE	VBF	Tue, Jun 30, 2020	19.90	20.03	19.82	20.03
5555	NYSE	VBF	Mon, Jun 29, 2020	20.00	20.14	19.76	19.76
5554	NYSE	VBF	Fri, Jun 26, 2020	20.15	20.15	19.90	19.96
5553	NYSE	VBF	Thu, Jun 25, 2020	20.36	20.36	20.08	20.12
5552	NYSE	VBF	Wed, Jun 24, 2020	20.24	20.38	20.24	20.38
5551	NYSE	VBF	Tue, Jun 23, 2020	20.38	20.45	20.21	20.21
5550	NYSE	VBF	Mon, Jun 22, 2020	20.45	20.45	20.18	20.23
5549	NYSE	VBF	Fri, Jun 19, 2020	20.38	20.45	20.26	20.35
5548	NYSE	VBF	Thu, Jun 18, 2020	20.33	20.38	20.27	20.28
5547	NYSE	VBF	Wed, Jun 17, 2020	20.49	20.49	20.10	20.25
5546	NYSE	VBF	Tue, Jun 16, 2020	20.35	20.46	20.26	20.36
5545	NYSE	VBF	Mon, Jun 15, 2020	20.13	20.30	20.12	20.29
5544	NYSE	VBF	Fri, Jun 12, 2020	20.27	20.35	20.12	20.25
5543	NYSE	VBF	Thu, Jun 11, 2020	20.42	20.55	19.94	20.02
5542	NYSE	VBF	Wed, Jun 10, 2020	20.56	20.56	20.39	20.56
5541	NYSE	VBF	Tue, Jun 9, 2020	20.33	20.54	20.33	20.54
5540	NYSE	VBF	Mon, Jun 8, 2020	20.27	20.38	20.24	20.36
5539	NYSE	VBF	Fri, Jun 5, 2020	20.21	20.32	20.06	20.32
5538	NYSE	VBF	Thu, Jun 4, 2020	20.12	20.31	20.10	20.10
5537	NYSE	VBF	Wed, Jun 3, 2020	20.37	20.45	20.17	20.18
5536	NYSE	VBF	Tue, Jun 2, 2020	20.08	20.47	20.08	20.45
5535	NYSE	VBF	Mon, Jun 1, 2020	19.87	20.14	19.84	20.10
5534	NYSE	VBF	Fri, May 29, 2020	19.72	19.94	19.56	19.94
5533	NYSE	VBF	Thu, May 28, 2020	19.70	19.70	19.51	19.64
5532	NYSE	VBF	Wed, May 27, 2020	19.46	19.60	19.43	19.60
5531	NYSE	VBF	Tue, May 26, 2020	19.60	19.60	19.34	19.53
5530	NYSE	VBF	Fri, May 22, 2020	19.27	19.51	19.14	19.46
5529	NYSE	VBF	Thu, May 21, 2020	19.10	19.24	19.10	19.15
5528	NYSE	VBF	Wed, May 20, 2020	19.10	19.18	19.02	19.17
5527	NYSE	VBF	Tue, May 19, 2020	18.95	19.08	18.74	18.86
5526	NYSE	VBF	Mon, May 18, 2020	18.63	18.95	18.53	18.95
5525	NYSE	VBF	Fri, May 15, 2020	18.53	18.56	18.41	18.51
5524	NYSE	VBF	Thu, May 14, 2020	18.75	18.75	18.38	18.48
5523	NYSE	VBF	Wed, May 13, 2020	18.79	18.96	18.76	18.75
5522	NYSE	VBF	Tue, May 12, 2020	19.24	19.24	18.76	18.78
5521	NYSE	VBF	Mon, May 11, 2020	18.82	19.23	18.79	19.10
5520	NYSE	VBF	Fri, May 8, 2020	18.45	18.82	18.43	18.81
5519	NYSE	VBF	Thu, May 7, 2020	18.50	18.61	18.40	18.40
5518	NYSE	VBF	Wed, May 6, 2020	18.79	18.79	18.32	18.39
5517	NYSE	VBF	Tue, May 5, 2020	18.64	18.73	18.64	18.72
5516	NYSE	VBF	Mon, May 4, 2020	18.44	18.57	18.34	18.57
5515	NYSE	VBF	Fri, May 1, 2020	18.45	18.48	18.34	18.34
5514	NYSE	VBF	Thu, Apr 30, 2020	18.69	18.69	18.48	18.48
5513	NYSE	VBF	Wed, Apr 29, 2020	18.71	18.71	18.46	18.58
5512	NYSE	VBF	Tue, Apr 28, 2020	18.77	18.77	18.38	18.41
5511	NYSE	VBF	Mon, Apr 27, 2020	18.73	18.73	18.43	18.47
5510	NYSE	VBF	Fri, Apr 24, 2020	18.67	18.80	18.67	18.67
5509	NYSE	VBF	Thu, Apr 23, 2020	18.70	18.90	18.65	18.67
5508	NYSE	VBF	Wed, Apr 22, 2020	19.24	19.24	18.53	18.61
5507	NYSE	VBF	Tue, Apr 21, 2020	19.21	19.24	19.13	19.14
5506	NYSE	VBF	Mon, Apr 20, 2020	19.49	19.49	19.13	19.28
5505	NYSE	VBF	Fri, Apr 17, 2020	19.61	19.61	19.35	19.51
5504	NYSE	VBF	Thu, Apr 16, 2020	19.30	19.38	19.30	19.36
5503	NYSE	VBF	Wed, Apr 15, 2020	18.71	19.32	18.71	19.28
5502	NYSE	VBF	Tue, Apr 14, 2020	19.21	19.37	19.21	19.37
5501	NYSE	VBF	Mon, Apr 13, 2020	19.16	19.23	18.85	18.98
5500	NYSE	VBF	Thu, Apr 9, 2020	18.40	19.37	18.30	18.98
5499	NYSE	VBF	Wed, Apr 8, 2020	18.25	18.30	18.01	18.26
5498	NYSE	VBF	Tue, Apr 7, 2020	17.75	18.22	17.75	18.20
5497	NYSE	VBF	Mon, Apr 6, 2020	17.49	17.83	17.44	17.75
5496	NYSE	VBF	Fri, Apr 3, 2020	17.28	17.36	17.25	17.27
5495	NYSE	VBF	Thu, Apr 2, 2020	17.32	17.48	17.25	17.48
5494	NYSE	VBF	Wed, Apr 1, 2020	17.55	17.68	17.19	17.33
5493	NYSE	VBF	Tue, Mar 31, 2020	17.86	17.89	17.55	17.70
5492	NYSE	VBF	Mon, Mar 30, 2020	18.08	18.08	17.55	17.64
5491	NYSE	VBF	Fri, Mar 27, 2020	17.66	17.97	17.63	17.92
5490	NYSE	VBF	Thu, Mar 26, 2020	17.43	17.84	17.24	17.84
5489	NYSE	VBF	Wed, Mar 25, 2020	16.62	17.44	16.62	17.35
5488	NYSE	VBF	Tue, Mar 24, 2020	15.90	16.61	15.90	16.61
5487	NYSE	VBF	Mon, Mar 23, 2020	15.69	16.04	15.61	15.80
5486	NYSE	VBF	Fri, Mar 20, 2020	15.89	16.10	15.59	15.59
5485	NYSE	VBF	Thu, Mar 19, 2020	15.74	16.33	15.24	16.02
5484	NYSE	VBF	Wed, Mar 18, 2020	16.74	17.03	16.13	16.15
5483	NYSE	VBF	Tue, Mar 17, 2020	16.84	17.13	16.83	17.07
5482	NYSE	VBF	Mon, Mar 16, 2020	16.45	17.17	16.10	16.82
5481	NYSE	VBF	Fri, Mar 13, 2020	18.27	18.50	18.17	18.18
5480	NYSE	VBF	Thu, Mar 12, 2020	19.24	19.30	18.21	18.21
5479	NYSE	VBF	Wed, Mar 11, 2020	19.35	19.48	19.26	19.46
5478	NYSE	VBF	Tue, Mar 10, 2020	20.72	20.72	19.07	19.34
5477	NYSE	VBF	Mon, Mar 9, 2020	20.73	20.73	20.31	20.45
5476	NYSE	VBF	Fri, Mar 6, 2020	20.49	20.77	20.49	20.77
5475	NYSE	VBF	Thu, Mar 5, 2020	20.36	20.48	20.36	20.48
5474	NYSE	VBF	Wed, Mar 4, 2020	20.22	20.48	20.18	20.38
5473	NYSE	VBF	Tue, Mar 3, 2020	19.96	20.18	19.96	20.14
5472	NYSE	VBF	Mon, Mar 2, 2020	19.52	20.13	19.52	19.82
5471	NYSE	VBF	Fri, Feb 28, 2020	19.95	20.00	19.51	19.51
5470	NYSE	VBF	Thu, Feb 27, 2020	20.15	20.34	19.94	20.02
5469	NYSE	VBF	Wed, Feb 26, 2020	20.50	20.52	20.14	20.21
5468	NYSE	VBF	Tue, Feb 25, 2020	20.85	20.89	20.40	20.50
5467	NYSE	VBF	Mon, Feb 24, 2020	20.87	20.87	20.73	20.75
5466	NYSE	VBF	Fri, Feb 21, 2020	20.75	20.79	20.63	20.63
5465	NYSE	VBF	Thu, Feb 20, 2020	20.76	20.76	20.64	20.66
5464	NYSE	VBF	Wed, Feb 19, 2020	20.71	20.80	20.63	20.66
5463	NYSE	VBF	Tue, Feb 18, 2020	20.70	20.86	20.63	20.63
5462	NYSE	VBF	Fri, Feb 14, 2020	20.79	20.81	20.67	20.67
5461	NYSE	VBF	Thu, Feb 13, 2020	20.74	20.80	20.63	20.76
5460	NYSE	VBF	Wed, Feb 12, 2020	20.82	20.90	20.71	20.69
5459	NYSE	VBF	Tue, Feb 11, 2020	20.88	20.88	20.70	20.72
5458	NYSE	VBF	Mon, Feb 10, 2020	20.75	20.95	20.71	20.80
5457	NYSE	VBF	Fri, Feb 7, 2020	20.77	21.06	20.62	20.73
5456	NYSE	VBF	Thu, Feb 6, 2020	20.53	20.94	20.50	20.89
5455	NYSE	VBF	Wed, Feb 5, 2020	20.41	20.59	20.41	20.49
5454	NYSE	VBF	Tue, Feb 4, 2020	20.61	20.62	20.38	20.40
5453	NYSE	VBF	Mon, Feb 3, 2020	20.38	20.61	20.24	20.61
5452	NYSE	VBF	Fri, Jan 31, 2020	20.39	20.39	20.23	20.33
5451	NYSE	VBF	Thu, Jan 30, 2020	20.31	20.38	20.27	20.37
5450	NYSE	VBF	Wed, Jan 29, 2020	20.38	20.39	20.22	20.23
5449	NYSE	VBF	Tue, Jan 28, 2020	20.24	20.30	20.24	20.30
5448	NYSE	VBF	Mon, Jan 27, 2020	20.32	20.40	20.18	20.24
5447	NYSE	VBF	Fri, Jan 24, 2020	20.33	20.33	20.14	20.32
5446	NYSE	VBF	Thu, Jan 23, 2020	20.27	20.33	20.20	20.27
5445	NYSE	VBF	Wed, Jan 22, 2020	20.03	20.23	20.03	20.23
5444	NYSE	VBF	Tue, Jan 21, 2020	20.01	20.05	19.95	19.97
5443	NYSE	VBF	Fri, Jan 17, 2020	19.96	20.04	19.90	20.00
5442	NYSE	VBF	Thu, Jan 16, 2020	20.01	20.08	19.92	19.95
5441	NYSE	VBF	Wed, Jan 15, 2020	19.97	20.16	19.89	20.03
5440	NYSE	VBF	Tue, Jan 14, 2020	19.89	20.00	19.89	19.93
5439	NYSE	VBF	Mon, Jan 13, 2020	20.01	20.03	19.93	19.89
5438	NYSE	VBF	Fri, Jan 10, 2020	19.92	20.04	19.87	20.01
5437	NYSE	VBF	Thu, Jan 9, 2020	19.82	19.97	19.82	19.89
5436	NYSE	VBF	Wed, Jan 8, 2020	19.90	19.96	19.84	19.86
5435	NYSE	VBF	Tue, Jan 7, 2020	19.79	19.94	19.79	19.91
5434	NYSE	VBF	Mon, Jan 6, 2020	20.01	20.02	19.77	19.84
5433	NYSE	VBF	Fri, Jan 3, 2020	20.10	20.11	19.87	20.00
5432	NYSE	VBF	Thu, Jan 2, 2020	20.77	20.77	20.06	20.07
5431	NYSE	VBF	Tue, Dec 31, 2019	20.74	20.82	20.55	20.80
5430	NYSE	VBF	Mon, Dec 30, 2019	20.39	20.47	20.10	20.47
5429	NYSE	VBF	Fri, Dec 27, 2019	20.09	20.45	20.05	20.45
5428	NYSE	VBF	Thu, Dec 26, 2019	19.90	19.99	19.76	19.99
5427	NYSE	VBF	Tue, Dec 24, 2019	19.77	19.88	19.75	19.84
5426	NYSE	VBF	Mon, Dec 23, 2019	19.83	19.84	19.67	19.67
5425	NYSE	VBF	Fri, Dec 20, 2019	19.89	19.89	19.67	19.87
5424	NYSE	VBF	Thu, Dec 19, 2019	19.71	19.78	19.61	19.73
5423	NYSE	VBF	Wed, Dec 18, 2019	19.78	19.79	19.61	19.70
5422	NYSE	VBF	Tue, Dec 17, 2019	19.87	19.90	19.63	19.77
5421	NYSE	VBF	Mon, Dec 16, 2019	19.85	19.94	19.82	19.91
5420	NYSE	VBF	Fri, Dec 13, 2019	19.95	19.98	19.76	19.85
5419	NYSE	VBF	Thu, Dec 12, 2019	19.88	20.03	19.84	19.91
5418	NYSE	VBF	Wed, Dec 11, 2019	20.01	20.13	19.97	19.76
5417	NYSE	VBF	Tue, Dec 10, 2019	20.31	20.38	19.97	20.00
5416	NYSE	VBF	Mon, Dec 9, 2019	20.41	20.47	20.20	20.30
5415	NYSE	VBF	Fri, Dec 6, 2019	20.25	20.49	20.25	20.45
5414	NYSE	VBF	Thu, Dec 5, 2019	20.45	20.69	20.32	20.32
5413	NYSE	VBF	Wed, Dec 4, 2019	20.20	20.72	20.18	20.56
5412	NYSE	VBF	Tue, Dec 3, 2019	19.90	20.38	19.90	20.38
5411	NYSE	VBF	Mon, Dec 2, 2019	20.01	20.04	19.90	19.90
5410	NYSE	VBF	Fri, Nov 29, 2019	20.10	20.17	19.96	20.04
5409	NYSE	VBF	Wed, Nov 27, 2019	20.25	20.25	20.11	20.11
5408	NYSE	VBF	Tue, Nov 26, 2019	20.60	20.60	20.21	20.24
5407	NYSE	VBF	Mon, Nov 25, 2019	20.52	21.01	20.47	20.50
5406	NYSE	VBF	Fri, Nov 22, 2019	20.35	20.63	20.30	20.51
5405	NYSE	VBF	Thu, Nov 21, 2019	20.31	20.55	20.22	20.28
5404	NYSE	VBF	Wed, Nov 20, 2019	20.11	20.68	20.06	20.21
5403	NYSE	VBF	Tue, Nov 19, 2019	20.16	20.16	20.04	20.14
5402	NYSE	VBF	Mon, Nov 18, 2019	20.13	20.16	19.99	20.13
5401	NYSE	VBF	Fri, Nov 15, 2019	20.05	20.25	20.05	20.09
5400	NYSE	VBF	Thu, Nov 14, 2019	19.95	20.10	19.95	20.00
5399	NYSE	VBF	Wed, Nov 13, 2019	20.10	20.12	19.83	19.87
5398	NYSE	VBF	Tue, Nov 12, 2019	20.20	20.20	19.97	20.06
5397	NYSE	VBF	Mon, Nov 11, 2019	20.44	20.47	20.16	20.09
5396	NYSE	VBF	Fri, Nov 8, 2019	20.48	20.48	20.20	20.32
5395	NYSE	VBF	Thu, Nov 7, 2019	20.17	20.38	20.17	20.38
5394	NYSE	VBF	Wed, Nov 6, 2019	19.98	20.30	19.98	20.28
5393	NYSE	VBF	Tue, Nov 5, 2019	19.98	20.05	19.90	20.00
5392	NYSE	VBF	Mon, Nov 4, 2019	20.20	20.20	20.07	20.10
5391	NYSE	VBF	Fri, Nov 1, 2019	20.12	20.35	20.11	20.18
5390	NYSE	VBF	Thu, Oct 31, 2019	20.10	20.21	20.09	20.21
5389	NYSE	VBF	Wed, Oct 30, 2019	19.93	20.11	19.93	20.05
5388	NYSE	VBF	Tue, Oct 29, 2019	19.76	19.98	19.76	19.92
5387	NYSE	VBF	Mon, Oct 28, 2019	20.02	20.04	19.64	19.77
5386	NYSE	VBF	Fri, Oct 25, 2019	19.83	20.14	19.78	19.92
5385	NYSE	VBF	Thu, Oct 24, 2019	19.87	19.87	19.75	19.84
5384	NYSE	VBF	Wed, Oct 23, 2019	19.90	19.94	19.76	19.84
5383	NYSE	VBF	Tue, Oct 22, 2019	19.88	19.96	19.83	19.87
5382	NYSE	VBF	Mon, Oct 21, 2019	19.79	19.86	19.70	19.78
5381	NYSE	VBF	Fri, Oct 18, 2019	19.85	19.94	19.81	19.83
5380	NYSE	VBF	Thu, Oct 17, 2019	19.70	19.89	19.70	19.85
5379	NYSE	VBF	Wed, Oct 16, 2019	19.80	19.83	19.64	19.66
5378	NYSE	VBF	Tue, Oct 15, 2019	19.93	19.93	19.54	19.88
5377	NYSE	VBF	Mon, Oct 14, 2019	19.99	19.99	19.77	19.92
5376	NYSE	VBF	Fri, Oct 11, 2019	20.01	20.10	19.91	19.99
5375	NYSE	VBF	Thu, Oct 10, 2019	20.06	20.08	19.95	20.07
5374	NYSE	VBF	Wed, Oct 9, 2019	20.19	20.19	20.07	20.09
5373	NYSE	VBF	Tue, Oct 8, 2019	20.16	20.19	20.10	20.17
5372	NYSE	VBF	Mon, Oct 7, 2019	19.93	20.17	19.83	20.16
5371	NYSE	VBF	Fri, Oct 4, 2019	19.79	19.94	19.78	19.94
5370	NYSE	VBF	Thu, Oct 3, 2019	19.67	19.85	19.64	19.74
5369	NYSE	VBF	Wed, Oct 2, 2019	19.73	19.78	19.58	19.61
5368	NYSE	VBF	Tue, Oct 1, 2019	19.73	19.82	19.51	19.69
5367	NYSE	VBF	Mon, Sep 30, 2019	19.71	19.89	19.61	19.76
5366	NYSE	VBF	Fri, Sep 27, 2019	19.79	19.86	19.58	19.72
5365	NYSE	VBF	Thu, Sep 26, 2019	19.73	19.77	19.67	19.77
5364	NYSE	VBF	Wed, Sep 25, 2019	19.83	19.83	19.61	19.71
5363	NYSE	VBF	Tue, Sep 24, 2019	19.80	19.86	19.73	19.78
5362	NYSE	VBF	Mon, Sep 23, 2019	19.68	19.78	19.58	19.70
5361	NYSE	VBF	Fri, Sep 20, 2019	19.79	19.79	19.63	19.68
5360	NYSE	VBF	Thu, Sep 19, 2019	19.50	19.69	19.50	19.68
5359	NYSE	VBF	Wed, Sep 18, 2019	19.54	19.59	19.34	19.45
5358	NYSE	VBF	Tue, Sep 17, 2019	19.58	19.58	19.46	19.46
5357	NYSE	VBF	Mon, Sep 16, 2019	19.68	19.68	19.56	19.54
5356	NYSE	VBF	Fri, Sep 13, 2019	19.70	19.71	19.65	19.65
5355	NYSE	VBF	Thu, Sep 12, 2019	19.81	19.81	19.69	19.69
5354	NYSE	VBF	Wed, Sep 11, 2019	20.00	20.00	19.70	19.75
5353	NYSE	VBF	Tue, Sep 10, 2019	19.80	19.93	19.78	19.85
5352	NYSE	VBF	Mon, Sep 9, 2019	19.88	19.91	19.75	19.84
5351	NYSE	VBF	Fri, Sep 6, 2019	20.00	20.15	19.84	19.94
5350	NYSE	VBF	Thu, Sep 5, 2019	19.85	20.16	19.80	20.16
5349	NYSE	VBF	Wed, Sep 4, 2019	19.88	19.96	19.81	19.90
5348	NYSE	VBF	Tue, Sep 3, 2019	19.81	19.95	19.77	19.92
5347	NYSE	VBF	Fri, Aug 30, 2019	19.83	19.90	19.73	19.81
5346	NYSE	VBF	Thu, Aug 29, 2019	19.91	19.99	19.72	19.80
5345	NYSE	VBF	Wed, Aug 28, 2019	19.98	19.99	19.83	19.92
5344	NYSE	VBF	Tue, Aug 27, 2019	19.92	19.99	19.89	19.96
5343	NYSE	VBF	Mon, Aug 26, 2019	20.00	20.00	19.87	19.92
5342	NYSE	VBF	Fri, Aug 23, 2019	19.97	19.98	19.93	19.98
5341	NYSE	VBF	Thu, Aug 22, 2019	19.85	19.98	19.85	19.92
5340	NYSE	VBF	Wed, Aug 21, 2019	19.42	19.85	19.36	19.85
5339	NYSE	VBF	Tue, Aug 20, 2019	19.29	19.39	19.28	19.39
5338	NYSE	VBF	Mon, Aug 19, 2019	19.11	19.21	19.04	19.19
5337	NYSE	VBF	Fri, Aug 16, 2019	19.18	19.23	19.11	19.16
5336	NYSE	VBF	Thu, Aug 15, 2019	19.22	19.26	19.13	19.15
5335	NYSE	VBF	Wed, Aug 14, 2019	19.07	19.23	19.04	19.10
5334	NYSE	VBF	Tue, Aug 13, 2019	19.18	19.18	19.01	19.06
5333	NYSE	VBF	Mon, Aug 12, 2019	19.32	19.34	19.11	19.04
5332	NYSE	VBF	Fri, Aug 9, 2019	19.46	19.50	19.22	19.22
5331	NYSE	VBF	Thu, Aug 8, 2019	19.42	19.45	19.31	19.37
5330	NYSE	VBF	Wed, Aug 7, 2019	19.23	19.58	19.23	19.43
5329	NYSE	VBF	Tue, Aug 6, 2019	19.60	19.63	19.14	19.27
5328	NYSE	VBF	Mon, Aug 5, 2019	19.63	19.63	19.52	19.60
5327	NYSE	VBF	Fri, Aug 2, 2019	19.57	19.67	19.47	19.55
5326	NYSE	VBF	Thu, Aug 1, 2019	19.39	19.66	19.39	19.52
5325	NYSE	VBF	Wed, Jul 31, 2019	19.52	19.55	19.24	19.40
5324	NYSE	VBF	Tue, Jul 30, 2019	19.43	19.43	19.26	19.39
5323	NYSE	VBF	Mon, Jul 29, 2019	19.42	19.49	19.35	19.43
5322	NYSE	VBF	Fri, Jul 26, 2019	19.35	19.39	19.27	19.39
5321	NYSE	VBF	Thu, Jul 25, 2019	19.35	19.35	19.13	19.34
5320	NYSE	VBF	Wed, Jul 24, 2019	19.04	19.40	19.03	19.34
5319	NYSE	VBF	Tue, Jul 23, 2019	18.97	19.07	18.88	19.04
5318	NYSE	VBF	Mon, Jul 22, 2019	18.96	19.02	18.94	18.98
5317	NYSE	VBF	Fri, Jul 19, 2019	18.87	19.00	18.87	18.89
5316	NYSE	VBF	Thu, Jul 18, 2019	18.87	18.94	18.87	18.89
5315	NYSE	VBF	Wed, Jul 17, 2019	18.76	18.97	18.76	18.91
5314	NYSE	VBF	Tue, Jul 16, 2019	18.70	18.76	18.67	18.75
5313	NYSE	VBF	Mon, Jul 15, 2019	18.68	18.87	18.68	18.72
5312	NYSE	VBF	Fri, Jul 12, 2019	18.85	18.90	18.73	18.75
5311	NYSE	VBF	Thu, Jul 11, 2019	18.93	18.96	18.78	18.81
5310	NYSE	VBF	Wed, Jul 10, 2019	18.98	18.98	18.87	18.92
5309	NYSE	VBF	Tue, Jul 9, 2019	19.37	19.37	18.97	18.97
5308	NYSE	VBF	Mon, Jul 8, 2019	19.26	19.37	19.18	19.37
5307	NYSE	VBF	Fri, Jul 5, 2019	19.21	19.33	19.20	19.23
5306	NYSE	VBF	Wed, Jul 3, 2019	19.27	19.40	19.19	19.33
5305	NYSE	VBF	Tue, Jul 2, 2019	19.03	19.30	19.03	19.17
5304	NYSE	VBF	Mon, Jul 1, 2019	18.88	19.06	18.85	19.06
5303	NYSE	VBF	Fri, Jun 28, 2019	19.03	19.15	18.62	18.62
5302	NYSE	VBF	Thu, Jun 27, 2019	18.86	19.09	18.82	19.05
5301	NYSE	VBF	Wed, Jun 26, 2019	18.91	19.12	18.90	18.95
5300	NYSE	VBF	Tue, Jun 25, 2019	18.94	18.96	18.90	18.90
5299	NYSE	VBF	Mon, Jun 24, 2019	18.86	18.97	18.82	18.94
5298	NYSE	VBF	Fri, Jun 21, 2019	18.93	18.94	18.72	18.86
5297	NYSE	VBF	Thu, Jun 20, 2019	18.85	18.97	18.85	18.92
5296	NYSE	VBF	Wed, Jun 19, 2019	18.85	18.85	18.80	18.83
5295	NYSE	VBF	Tue, Jun 18, 2019	18.84	18.84	18.73	18.74
5294	NYSE	VBF	Mon, Jun 17, 2019	18.75	18.81	18.73	18.76
5293	NYSE	VBF	Fri, Jun 14, 2019	18.72	18.79	18.69	18.69
5292	NYSE	VBF	Thu, Jun 13, 2019	18.78	18.82	18.68	18.71
5291	NYSE	VBF	Wed, Jun 12, 2019	18.85	18.85	18.76	18.76
5290	NYSE	VBF	Tue, Jun 11, 2019	18.83	18.90	18.76	18.83
5289	NYSE	VBF	Mon, Jun 10, 2019	18.83	18.85	18.82	18.82
5288	NYSE	VBF	Fri, Jun 7, 2019	18.84	18.90	18.80	18.85
5287	NYSE	VBF	Thu, Jun 6, 2019	18.80	18.84	18.75	18.84
5286	NYSE	VBF	Wed, Jun 5, 2019	18.77	18.80	18.65	18.80
5285	NYSE	VBF	Tue, Jun 4, 2019	18.76	18.83	18.68	18.74
5284	NYSE	VBF	Mon, Jun 3, 2019	18.73	18.77	18.66	18.75
5283	NYSE	VBF	Fri, May 31, 2019	18.51	18.73	18.51	18.70
5282	NYSE	VBF	Thu, May 30, 2019	18.37	18.55	18.31	18.54
5281	NYSE	VBF	Wed, May 29, 2019	18.74	18.74	18.42	18.42
5280	NYSE	VBF	Tue, May 28, 2019	18.75	18.77	18.65	18.67
5279	NYSE	VBF	Fri, May 24, 2019	18.57	18.77	18.54	18.77
5278	NYSE	VBF	Thu, May 23, 2019	18.43	18.53	18.40	18.53
5277	NYSE	VBF	Wed, May 22, 2019	18.27	18.43	18.27	18.37
5276	NYSE	VBF	Tue, May 21, 2019	18.19	18.33	18.19	18.28
5275	NYSE	VBF	Mon, May 20, 2019	18.21	18.33	18.16	18.22
5274	NYSE	VBF	Fri, May 17, 2019	18.40	18.41	18.27	18.27
5273	NYSE	VBF	Thu, May 16, 2019	18.39	18.44	18.35	18.39
5272	NYSE	VBF	Wed, May 15, 2019	18.26	18.33	18.21	18.26
5271	NYSE	VBF	Tue, May 14, 2019	18.25	18.26	18.19	18.22
5270	NYSE	VBF	Mon, May 13, 2019	18.37	18.40	18.24	18.24
5269	NYSE	VBF	Fri, May 10, 2019	18.47	18.47	18.37	18.37
5268	NYSE	VBF	Thu, May 9, 2019	18.46	18.55	18.43	18.45
5267	NYSE	VBF	Wed, May 8, 2019	18.48	18.50	18.45	18.46
5266	NYSE	VBF	Tue, May 7, 2019	18.46	18.49	18.45	18.49
5265	NYSE	VBF	Mon, May 6, 2019	18.37	18.60	18.37	18.51
5264	NYSE	VBF	Fri, May 3, 2019	18.47	18.47	18.41	18.45
5263	NYSE	VBF	Thu, May 2, 2019	18.55	18.55	18.37	18.38
5262	NYSE	VBF	Wed, May 1, 2019	18.53	18.60	18.51	18.55
5261	NYSE	VBF	Tue, Apr 30, 2019	18.47	18.53	18.45	18.53
5260	NYSE	VBF	Mon, Apr 29, 2019	18.45	18.50	18.38	18.43
5259	NYSE	VBF	Fri, Apr 26, 2019	18.45	18.53	18.40	18.49
5258	NYSE	VBF	Thu, Apr 25, 2019	18.41	18.49	18.40	18.40
5257	NYSE	VBF	Wed, Apr 24, 2019	18.47	18.47	18.40	18.41
5256	NYSE	VBF	Tue, Apr 23, 2019	18.15	18.50	18.10	18.43
5255	NYSE	VBF	Mon, Apr 22, 2019	18.07	18.15	18.06	18.15
5254	NYSE	VBF	Thu, Apr 18, 2019	18.15	18.15	18.03	18.03
5253	NYSE	VBF	Wed, Apr 17, 2019	18.13	18.19	18.05	18.05
5252	NYSE	VBF	Tue, Apr 16, 2019	18.30	18.36	18.18	18.18
5251	NYSE	VBF	Mon, Apr 15, 2019	18.34	18.36	18.18	18.26
5250	NYSE	VBF	Fri, Apr 12, 2019	18.38	18.38	18.22	18.32
5249	NYSE	VBF	Thu, Apr 11, 2019	18.20	18.38	18.13	18.38
5248	NYSE	VBF	Wed, Apr 10, 2019	18.34	18.39	18.22	18.22
5247	NYSE	VBF	Tue, Apr 9, 2019	18.34	18.35	18.21	18.34
5246	NYSE	VBF	Mon, Apr 8, 2019	18.25	18.25	18.21	18.25
5245	NYSE	VBF	Fri, Apr 5, 2019	18.18	18.30	18.18	18.25
5244	NYSE	VBF	Thu, Apr 4, 2019	18.16	18.20	18.15	18.16
5243	NYSE	VBF	Wed, Apr 3, 2019	18.25	18.26	18.15	18.20
5242	NYSE	VBF	Tue, Apr 2, 2019	18.36	18.38	18.22	18.23
5241	NYSE	VBF	Mon, Apr 1, 2019	18.41	18.41	18.31	18.31
5240	NYSE	VBF	Fri, Mar 29, 2019	18.25	18.39	18.15	18.39
5239	NYSE	VBF	Thu, Mar 28, 2019	18.10	18.22	18.06	18.22
5238	NYSE	VBF	Wed, Mar 27, 2019	18.07	18.12	18.02	18.05
5237	NYSE	VBF	Tue, Mar 26, 2019	18.13	18.13	17.98	18.01
5236	NYSE	VBF	Mon, Mar 25, 2019	18.12	18.12	17.99	17.99
5235	NYSE	VBF	Fri, Mar 22, 2019	18.14	18.14	18.06	18.08
5234	NYSE	VBF	Thu, Mar 21, 2019	17.92	18.14	17.79	18.09
5233	NYSE	VBF	Wed, Mar 20, 2019	17.89	17.91	17.76	17.81
5232	NYSE	VBF	Tue, Mar 19, 2019	17.78	17.88	17.75	17.82
5231	NYSE	VBF	Mon, Mar 18, 2019	17.66	17.70	17.60	17.67
5230	NYSE	VBF	Fri, Mar 15, 2019	17.70	17.70	17.62	17.63
5229	NYSE	VBF	Thu, Mar 14, 2019	17.68	17.75	17.60	17.60
5228	NYSE	VBF	Wed, Mar 13, 2019	17.84	17.88	17.71	17.71
5227	NYSE	VBF	Tue, Mar 12, 2019	17.80	17.85	17.73	17.73
5226	NYSE	VBF	Mon, Mar 11, 2019	17.76	17.94	17.76	17.80
5225	NYSE	VBF	Fri, Mar 8, 2019	17.71	17.83	17.71	17.78
5224	NYSE	VBF	Thu, Mar 7, 2019	17.71	17.82	17.66	17.75
5223	NYSE	VBF	Wed, Mar 6, 2019	17.80	17.84	17.69	17.69
5222	NYSE	VBF	Tue, Mar 5, 2019	17.84	17.85	17.78	17.82
5221	NYSE	VBF	Mon, Mar 4, 2019	17.85	17.85	17.79	17.80
5220	NYSE	VBF	Fri, Mar 1, 2019	17.92	17.92	17.83	17.83
5219	NYSE	VBF	Thu, Feb 28, 2019	17.90	17.91	17.81	17.86
5218	NYSE	VBF	Wed, Feb 27, 2019	17.92	17.93	17.77	17.83
5217	NYSE	VBF	Tue, Feb 26, 2019	17.97	17.99	17.87	17.92
5216	NYSE	VBF	Mon, Feb 25, 2019	17.95	17.95	17.84	17.88
5215	NYSE	VBF	Fri, Feb 22, 2019	17.93	17.94	17.89	17.92
5214	NYSE	VBF	Thu, Feb 21, 2019	18.09	18.12	18.02	18.09
5213	NYSE	VBF	Wed, Feb 20, 2019	18.07	18.10	18.05	18.09
5212	NYSE	VBF	Tue, Feb 19, 2019	17.95	18.13	17.88	18.10
5211	NYSE	VBF	Fri, Feb 15, 2019	17.77	17.92	17.74	17.92
5210	NYSE	VBF	Thu, Feb 14, 2019	17.72	17.78	17.72	17.76
5209	NYSE	VBF	Wed, Feb 13, 2019	17.70	17.75	17.70	17.70
5208	NYSE	VBF	Tue, Feb 12, 2019	17.75	17.80	17.71	17.72
5207	NYSE	VBF	Mon, Feb 11, 2019	17.82	17.84	17.76	17.69
5206	NYSE	VBF	Fri, Feb 8, 2019	17.89	17.89	17.71	17.71
5205	NYSE	VBF	Thu, Feb 7, 2019	17.89	17.91	17.82	17.89
5204	NYSE	VBF	Wed, Feb 6, 2019	17.90	17.91	17.78	17.91
5203	NYSE	VBF	Tue, Feb 5, 2019	17.70	17.92	17.70	17.92
5202	NYSE	VBF	Mon, Feb 4, 2019	17.73	17.75	17.65	17.68
5201	NYSE	VBF	Fri, Feb 1, 2019	17.75	17.75	17.66	17.73
5200	NYSE	VBF	Thu, Jan 31, 2019	17.74	17.75	17.67	17.70
5199	NYSE	VBF	Wed, Jan 30, 2019	17.63	17.68	17.54	17.67
5198	NYSE	VBF	Tue, Jan 29, 2019	17.55	17.65	17.49	17.63
5197	NYSE	VBF	Mon, Jan 28, 2019	17.33	17.55	17.32	17.49
5196	NYSE	VBF	Fri, Jan 25, 2019	17.31	17.42	17.24	17.42
5195	NYSE	VBF	Thu, Jan 24, 2019	17.28	17.30	17.20	17.30
5194	NYSE	VBF	Wed, Jan 23, 2019	17.24	17.26	17.19	17.26
5193	NYSE	VBF	Tue, Jan 22, 2019	17.17	17.26	17.17	17.23
5192	NYSE	VBF	Fri, Jan 18, 2019	17.17	17.22	17.13	17.22
5191	NYSE	VBF	Thu, Jan 17, 2019	17.13	17.19	17.08	17.16
5190	NYSE	VBF	Wed, Jan 16, 2019	17.21	17.21	17.10	17.10
5189	NYSE	VBF	Tue, Jan 15, 2019	17.41	17.42	17.20	17.22
5188	NYSE	VBF	Mon, Jan 14, 2019	17.44	17.50	17.41	17.42
5187	NYSE	VBF	Fri, Jan 11, 2019	17.37	17.44	17.33	17.44
5186	NYSE	VBF	Thu, Jan 10, 2019	17.36	17.37	17.29	17.30
5185	NYSE	VBF	Wed, Jan 9, 2019	17.40	17.40	17.29	17.35
5184	NYSE	VBF	Tue, Jan 8, 2019	17.37	17.37	17.28	17.35
5183	NYSE	VBF	Mon, Jan 7, 2019	17.13	17.31	17.13	17.27
5182	NYSE	VBF	Fri, Jan 4, 2019	17.09	17.15	17.08	17.13
5181	NYSE	VBF	Thu, Jan 3, 2019	17.01	17.15	16.96	17.15
5180	NYSE	VBF	Wed, Jan 2, 2019	16.78	16.97	16.78	16.95
5179	NYSE	VBF	Mon, Dec 31, 2018	16.91	16.93	16.79	16.79
5178	NYSE	VBF	Fri, Dec 28, 2018	16.94	16.99	16.78	16.78
5177	NYSE	VBF	Thu, Dec 27, 2018	16.80	16.97	16.78	16.97
5176	NYSE	VBF	Wed, Dec 26, 2018	16.84	16.85	16.76	16.79
5175	NYSE	VBF	Mon, Dec 24, 2018	16.75	16.81	16.75	16.79
5174	NYSE	VBF	Fri, Dec 21, 2018	16.75	16.80	16.68	16.77
5173	NYSE	VBF	Thu, Dec 20, 2018	16.80	16.88	16.74	16.78
5172	NYSE	VBF	Wed, Dec 19, 2018	16.74	16.80	16.68	16.78
5171	NYSE	VBF	Tue, Dec 18, 2018	17.03	17.06	16.68	16.77
5170	NYSE	VBF	Mon, Dec 17, 2018	16.98	17.04	16.97	17.01
5169	NYSE	VBF	Fri, Dec 14, 2018	16.98	17.08	16.98	17.02
5168	NYSE	VBF	Thu, Dec 13, 2018	17.10	17.16	16.96	16.97
5167	NYSE	VBF	Wed, Dec 12, 2018	17.20	17.23	17.14	17.05
5166	NYSE	VBF	Tue, Dec 11, 2018	17.24	17.24	17.10	17.12
5165	NYSE	VBF	Mon, Dec 10, 2018	17.23	17.30	17.08	17.10
5164	NYSE	VBF	Fri, Dec 7, 2018	17.07	17.23	17.07	17.23
5163	NYSE	VBF	Thu, Dec 6, 2018	17.00	17.20	17.00	17.07
5162	NYSE	VBF	Tue, Dec 4, 2018	17.11	17.22	17.06	17.06
5161	NYSE	VBF	Mon, Dec 3, 2018	17.16	17.23	17.08	17.08
5160	NYSE	VBF	Fri, Nov 30, 2018	17.14	17.18	16.99	17.12
5159	NYSE	VBF	Thu, Nov 29, 2018	17.06	17.25	17.05	17.05
5158	NYSE	VBF	Wed, Nov 28, 2018	17.05	17.15	17.01	17.05
5157	NYSE	VBF	Tue, Nov 27, 2018	17.32	17.32	17.05	17.05
5156	NYSE	VBF	Mon, Nov 26, 2018	17.50	17.50	17.29	17.34
5155	NYSE	VBF	Fri, Nov 23, 2018	17.40	17.49	17.40	17.49
5154	NYSE	VBF	Wed, Nov 21, 2018	17.27	17.43	17.26	17.43
5153	NYSE	VBF	Tue, Nov 20, 2018	17.22	17.24	17.16	17.24
5152	NYSE	VBF	Mon, Nov 19, 2018	16.99	17.15	16.99	17.15
5151	NYSE	VBF	Fri, Nov 16, 2018	17.07	17.14	17.00	17.00
5150	NYSE	VBF	Thu, Nov 15, 2018	17.10	17.12	17.05	17.07
5149	NYSE	VBF	Wed, Nov 14, 2018	17.10	17.19	17.10	17.10
5148	NYSE	VBF	Tue, Nov 13, 2018	17.19	17.27	17.10	17.10
5147	NYSE	VBF	Mon, Nov 12, 2018	17.10	17.25	17.10	17.22
5146	NYSE	VBF	Fri, Nov 9, 2018	17.19	17.24	17.07	17.07
5145	NYSE	VBF	Thu, Nov 8, 2018	17.71	17.71	17.32	17.25
5144	NYSE	VBF	Wed, Nov 7, 2018	17.73	18.04	17.72	17.73
5143	NYSE	VBF	Tue, Nov 6, 2018	17.68	17.74	17.66	17.73
5142	NYSE	VBF	Mon, Nov 5, 2018	17.76	17.76	17.52	17.69
5141	NYSE	VBF	Fri, Nov 2, 2018	17.63	17.75	17.60	17.67
5140	NYSE	VBF	Thu, Nov 1, 2018	17.50	17.72	17.32	17.70
5139	NYSE	VBF	Wed, Oct 31, 2018	17.24	17.69	17.16	17.52
5138	NYSE	VBF	Tue, Oct 30, 2018	17.05	17.13	16.98	17.12
5137	NYSE	VBF	Mon, Oct 29, 2018	17.06	17.11	17.05	17.05
5136	NYSE	VBF	Fri, Oct 26, 2018	17.30	17.34	17.05	17.05
5135	NYSE	VBF	Thu, Oct 25, 2018	17.33	17.33	17.25	17.30
5134	NYSE	VBF	Wed, Oct 24, 2018	17.31	17.36	17.25	17.33
5133	NYSE	VBF	Tue, Oct 23, 2018	17.26	17.29	17.18	17.28
5132	NYSE	VBF	Mon, Oct 22, 2018	17.35	17.38	17.23	17.28
5131	NYSE	VBF	Fri, Oct 19, 2018	17.26	17.32	17.14	17.32
5130	NYSE	VBF	Thu, Oct 18, 2018	17.15	17.32	17.11	17.12
5129	NYSE	VBF	Wed, Oct 17, 2018	17.18	17.35	17.16	17.16
5128	NYSE	VBF	Tue, Oct 16, 2018	17.08	17.17	17.03	17.17
5127	NYSE	VBF	Mon, Oct 15, 2018	16.97	17.06	16.97	16.98
5126	NYSE	VBF	Fri, Oct 12, 2018	17.07	17.14	17.03	17.03
5125	NYSE	VBF	Thu, Oct 11, 2018	17.13	17.24	17.10	17.11
5124	NYSE	VBF	Wed, Oct 10, 2018	17.08	17.20	17.08	17.10
5123	NYSE	VBF	Tue, Oct 9, 2018	17.15	17.24	17.12	17.19
5122	NYSE	VBF	Mon, Oct 8, 2018	17.29	17.31	17.13	17.13
5121	NYSE	VBF	Fri, Oct 5, 2018	17.28	17.41	17.28	17.28
5120	NYSE	VBF	Thu, Oct 4, 2018	17.61	17.62	17.32	17.34
5119	NYSE	VBF	Wed, Oct 3, 2018	17.74	17.74	17.62	17.65
5118	NYSE	VBF	Tue, Oct 2, 2018	17.71	17.71	17.59	17.67
5117	NYSE	VBF	Mon, Oct 1, 2018	17.67	17.71	17.59	17.71
5116	NYSE	VBF	Fri, Sep 28, 2018	17.67	17.68	17.56	17.62
5115	NYSE	VBF	Thu, Sep 27, 2018	17.81	17.81	17.61	17.66
5114	NYSE	VBF	Wed, Sep 26, 2018	17.68	17.84	17.57	17.72
5113	NYSE	VBF	Tue, Sep 25, 2018	17.54	17.58	17.52	17.58
5112	NYSE	VBF	Mon, Sep 24, 2018	17.52	17.62	17.52	17.57
5111	NYSE	VBF	Fri, Sep 21, 2018	17.66	17.68	17.50	17.52
5110	NYSE	VBF	Thu, Sep 20, 2018	17.78	17.78	17.55	17.68
5109	NYSE	VBF	Wed, Sep 19, 2018	17.74	17.77	17.65	17.73
5108	NYSE	VBF	Tue, Sep 18, 2018	17.60	17.75	17.58	17.70
5107	NYSE	VBF	Mon, Sep 17, 2018	17.63	17.63	17.56	17.62
5106	NYSE	VBF	Fri, Sep 14, 2018	17.61	17.61	17.52	17.56
5105	NYSE	VBF	Thu, Sep 13, 2018	17.57	17.61	17.55	17.57
5104	NYSE	VBF	Wed, Sep 12, 2018	17.67	17.67	17.55	17.48
5103	NYSE	VBF	Tue, Sep 11, 2018	17.59	17.64	17.57	17.58
5102	NYSE	VBF	Mon, Sep 10, 2018	17.58	17.63	17.56	17.56
5101	NYSE	VBF	Fri, Sep 7, 2018	17.57	17.65	17.57	17.61
5100	NYSE	VBF	Thu, Sep 6, 2018	17.73	17.74	17.59	17.61
5099	NYSE	VBF	Wed, Sep 5, 2018	17.71	17.75	17.66	17.66
5098	NYSE	VBF	Tue, Sep 4, 2018	17.80	17.88	17.67	17.71
5097	NYSE	VBF	Fri, Aug 31, 2018	17.89	17.98	17.78	17.78
5096	NYSE	VBF	Thu, Aug 30, 2018	17.91	17.99	17.87	17.95
5095	NYSE	VBF	Wed, Aug 29, 2018	17.92	17.98	17.84	17.84
5094	NYSE	VBF	Tue, Aug 28, 2018	17.94	17.99	17.92	17.99
5093	NYSE	VBF	Mon, Aug 27, 2018	17.99	17.99	17.90	17.92
5092	NYSE	VBF	Fri, Aug 24, 2018	17.88	17.96	17.88	17.94
5091	NYSE	VBF	Thu, Aug 23, 2018	17.97	17.97	17.81	17.83
5090	NYSE	VBF	Wed, Aug 22, 2018	17.86	17.99	17.86	17.99
5089	NYSE	VBF	Tue, Aug 21, 2018	17.93	17.93	17.75	17.84
5088	NYSE	VBF	Mon, Aug 20, 2018	17.89	17.93	17.88	17.93
5087	NYSE	VBF	Fri, Aug 17, 2018	17.86	17.90	17.85	17.85
5086	NYSE	VBF	Thu, Aug 16, 2018	17.92	17.92	17.81	17.86
5085	NYSE	VBF	Wed, Aug 15, 2018	17.98	17.98	17.82	17.89
5084	NYSE	VBF	Tue, Aug 14, 2018	17.82	17.97	17.82	17.95
5083	NYSE	VBF	Mon, Aug 13, 2018	17.81	17.84	17.81	17.84
5082	NYSE	VBF	Fri, Aug 10, 2018	17.92	17.93	17.89	17.89
5081	NYSE	VBF	Thu, Aug 9, 2018	17.94	17.95	17.88	17.92
5080	NYSE	VBF	Wed, Aug 8, 2018	17.91	18.27	17.88	17.91
5079	NYSE	VBF	Tue, Aug 7, 2018	17.81	17.97	17.76	17.97
5078	NYSE	VBF	Mon, Aug 6, 2018	17.59	17.73	17.59	17.73
5077	NYSE	VBF	Fri, Aug 3, 2018	17.71	17.75	17.60	17.64
5076	NYSE	VBF	Thu, Aug 2, 2018	17.70	17.73	17.66	17.73
5075	NYSE	VBF	Wed, Aug 1, 2018	17.66	17.71	17.61	17.71
5074	NYSE	VBF	Tue, Jul 31, 2018	17.63	17.65	17.50	17.65
5073	NYSE	VBF	Mon, Jul 30, 2018	17.50	17.61	17.50	17.54
5072	NYSE	VBF	Fri, Jul 27, 2018	17.62	17.64	17.54	17.54
5071	NYSE	VBF	Thu, Jul 26, 2018	17.57	17.65	17.56	17.62
5070	NYSE	VBF	Wed, Jul 25, 2018	17.57	17.60	17.55	17.60
5069	NYSE	VBF	Tue, Jul 24, 2018	17.52	17.66	17.52	17.59
5068	NYSE	VBF	Mon, Jul 23, 2018	17.74	17.74	17.55	17.55
5067	NYSE	VBF	Fri, Jul 20, 2018	17.74	17.74	17.64	17.72
5066	NYSE	VBF	Thu, Jul 19, 2018	17.74	17.74	17.60	17.62
5065	NYSE	VBF	Wed, Jul 18, 2018	17.61	17.64	17.60	17.60
5064	NYSE	VBF	Tue, Jul 17, 2018	17.58	17.78	17.58	17.60
5063	NYSE	VBF	Mon, Jul 16, 2018	17.62	17.64	17.58	17.62
5062	NYSE	VBF	Fri, Jul 13, 2018	17.83	17.83	17.68	17.70
5061	NYSE	VBF	Thu, Jul 12, 2018	17.71	17.71	17.66	17.67
5060	NYSE	VBF	Wed, Jul 11, 2018	17.63	17.70	17.63	17.66
5059	NYSE	VBF	Tue, Jul 10, 2018	17.73	17.73	17.62	17.64
5058	NYSE	VBF	Mon, Jul 9, 2018	17.70	17.74	17.66	17.72
5057	NYSE	VBF	Fri, Jul 6, 2018	17.77	17.80	17.67	17.67
5056	NYSE	VBF	Thu, Jul 5, 2018	17.83	17.99	17.73	17.76
5055	NYSE	VBF	Tue, Jul 3, 2018	17.85	17.85	17.77	17.77
5054	NYSE	VBF	Mon, Jul 2, 2018	17.99	17.99	17.79	17.81
5053	NYSE	VBF	Fri, Jun 29, 2018	17.82	17.92	17.81	17.92
5052	NYSE	VBF	Thu, Jun 28, 2018	17.74	17.82	17.71	17.82
5051	NYSE	VBF	Wed, Jun 27, 2018	17.63	17.72	17.63	17.72
5050	NYSE	VBF	Tue, Jun 26, 2018	17.57	17.63	17.57	17.60
5049	NYSE	VBF	Mon, Jun 25, 2018	17.57	17.57	17.52	17.57
5048	NYSE	VBF	Fri, Jun 22, 2018	17.55	17.63	17.54	17.62
5047	NYSE	VBF	Thu, Jun 21, 2018	17.58	17.65	17.50	17.50
5046	NYSE	VBF	Wed, Jun 20, 2018	17.60	17.63	17.58	17.63
5045	NYSE	VBF	Tue, Jun 19, 2018	17.65	17.70	17.54	17.60
5044	NYSE	VBF	Mon, Jun 18, 2018	17.59	17.65	17.55	17.65
5043	NYSE	VBF	Fri, Jun 15, 2018	17.47	17.59	17.47	17.58
5042	NYSE	VBF	Thu, Jun 14, 2018	17.51	17.58	17.51	17.57
5041	NYSE	VBF	Wed, Jun 13, 2018	17.56	17.58	17.50	17.50
5040	NYSE	VBF	Tue, Jun 12, 2018	17.55	17.55	17.51	17.53
5039	NYSE	VBF	Mon, Jun 11, 2018	17.60	17.62	17.57	17.51
5038	NYSE	VBF	Fri, Jun 8, 2018	17.54	17.64	17.52	17.59
5037	NYSE	VBF	Thu, Jun 7, 2018	17.51	17.59	17.51	17.53
5036	NYSE	VBF	Wed, Jun 6, 2018	17.58	17.61	17.50	17.57
5035	NYSE	VBF	Tue, Jun 5, 2018	17.54	17.66	17.54	17.58
5034	NYSE	VBF	Mon, Jun 4, 2018	17.62	17.66	17.61	17.61
5033	NYSE	VBF	Fri, Jun 1, 2018	17.65	17.67	17.62	17.62
5032	NYSE	VBF	Thu, May 31, 2018	17.63	17.69	17.63	17.65
5031	NYSE	VBF	Wed, May 30, 2018	17.66	17.70	17.60	17.61
5030	NYSE	VBF	Tue, May 29, 2018	17.60	17.73	17.57	17.64
5029	NYSE	VBF	Fri, May 25, 2018	17.58	17.64	17.58	17.59
5028	NYSE	VBF	Thu, May 24, 2018	17.53	17.65	17.53	17.55
5027	NYSE	VBF	Wed, May 23, 2018	17.52	17.59	17.50	17.51
5026	NYSE	VBF	Tue, May 22, 2018	17.51	17.55	17.51	17.51
5025	NYSE	VBF	Mon, May 21, 2018	17.57	17.61	17.51	17.52
5024	NYSE	VBF	Fri, May 18, 2018	17.61	17.63	17.53	17.53
5023	NYSE	VBF	Thu, May 17, 2018	17.59	17.59	17.52	17.59
5022	NYSE	VBF	Wed, May 16, 2018	17.69	17.69	17.58	17.58
5021	NYSE	VBF	Tue, May 15, 2018	17.67	17.70	17.60	17.64
5020	NYSE	VBF	Mon, May 14, 2018	17.74	17.74	17.70	17.70
5019	NYSE	VBF	Fri, May 11, 2018	17.82	17.90	17.74	17.76
5018	NYSE	VBF	Thu, May 10, 2018	17.82	17.84	17.79	17.79
5017	NYSE	VBF	Wed, May 9, 2018	17.75	17.83	17.75	17.79
5016	NYSE	VBF	Tue, May 8, 2018	17.82	17.88	17.77	17.77
5015	NYSE	VBF	Mon, May 7, 2018	17.87	17.87	17.78	17.79
5014	NYSE	VBF	Fri, May 4, 2018	17.86	17.91	17.82	17.88
5013	NYSE	VBF	Thu, May 3, 2018	17.97	17.97	17.82	17.85
5012	NYSE	VBF	Wed, May 2, 2018	17.93	17.93	17.88	17.90
5011	NYSE	VBF	Tue, May 1, 2018	17.88	17.95	17.88	17.93
5010	NYSE	VBF	Mon, Apr 30, 2018	17.97	17.97	17.82	17.89
5009	NYSE	VBF	Fri, Apr 27, 2018	17.92	17.97	17.91	17.93
5008	NYSE	VBF	Thu, Apr 26, 2018	17.91	17.92	17.84	17.89
5007	NYSE	VBF	Wed, Apr 25, 2018	17.86	17.88	17.82	17.88
5006	NYSE	VBF	Tue, Apr 24, 2018	17.90	17.90	17.84	17.86
5005	NYSE	VBF	Mon, Apr 23, 2018	17.82	17.89	17.81	17.84
5004	NYSE	VBF	Fri, Apr 20, 2018	17.87	17.90	17.80	17.80
5003	NYSE	VBF	Thu, Apr 19, 2018	17.94	17.94	17.86	17.87
5002	NYSE	VBF	Wed, Apr 18, 2018	17.96	17.97	17.91	17.91
5001	NYSE	VBF	Tue, Apr 17, 2018	17.94	18.00	17.90	17.92
5000	NYSE	VBF	Mon, Apr 16, 2018	18.00	18.00	17.88	17.88
4999	NYSE	VBF	Fri, Apr 13, 2018	18.01	18.06	17.97	17.97
4998	NYSE	VBF	Thu, Apr 12, 2018	18.07	18.07	17.97	18.02
4997	NYSE	VBF	Wed, Apr 11, 2018	18.13	18.13	18.01	18.01
4996	NYSE	VBF	Tue, Apr 10, 2018	18.10	18.11	18.07	18.08
4995	NYSE	VBF	Mon, Apr 9, 2018	18.07	18.10	18.07	18.09
4994	NYSE	VBF	Fri, Apr 6, 2018	18.03	18.05	17.98	18.04
4993	NYSE	VBF	Thu, Apr 5, 2018	18.08	18.09	17.98	18.00
4992	NYSE	VBF	Wed, Apr 4, 2018	18.11	18.14	18.07	18.07
4991	NYSE	VBF	Tue, Apr 3, 2018	18.13	18.16	18.05	18.05
4990	NYSE	VBF	Mon, Apr 2, 2018	18.00	18.10	18.00	18.07
4989	NYSE	VBF	Thu, Mar 29, 2018	17.91	18.02	17.91	17.98
4988	NYSE	VBF	Wed, Mar 28, 2018	17.92	18.00	17.86	17.91
4987	NYSE	VBF	Tue, Mar 27, 2018	17.81	17.94	17.81	17.87
4986	NYSE	VBF	Mon, Mar 26, 2018	17.90	17.98	17.80	17.81
4985	NYSE	VBF	Fri, Mar 23, 2018	17.86	18.00	17.85	17.87
4984	NYSE	VBF	Thu, Mar 22, 2018	17.96	18.10	17.88	17.88
4983	NYSE	VBF	Wed, Mar 21, 2018	18.02	18.02	17.88	17.93
4982	NYSE	VBF	Tue, Mar 20, 2018	18.23	18.23	17.98	18.00
4981	NYSE	VBF	Mon, Mar 19, 2018	18.15	18.16	18.08	18.08
4980	NYSE	VBF	Fri, Mar 16, 2018	18.27	18.33	18.14	18.14
4979	NYSE	VBF	Thu, Mar 15, 2018	18.30	18.35	18.24	18.27
4978	NYSE	VBF	Wed, Mar 14, 2018	18.32	18.35	18.27	18.35
4977	NYSE	VBF	Tue, Mar 13, 2018	18.39	18.39	18.30	18.28
4976	NYSE	VBF	Mon, Mar 12, 2018	18.33	18.40	18.28	18.34
4975	NYSE	VBF	Fri, Mar 9, 2018	18.20	18.38	18.20	18.28
4974	NYSE	VBF	Thu, Mar 8, 2018	18.14	18.21	18.13	18.20
4973	NYSE	VBF	Wed, Mar 7, 2018	18.06	18.19	18.05	18.08
4972	NYSE	VBF	Tue, Mar 6, 2018	18.09	18.14	17.95	18.05
4971	NYSE	VBF	Mon, Mar 5, 2018	18.11	18.20	18.06	18.06
4970	NYSE	VBF	Fri, Mar 2, 2018	18.13	18.21	18.12	18.12
4969	NYSE	VBF	Thu, Mar 1, 2018	18.25	18.30	18.08	18.20
4968	NYSE	VBF	Wed, Feb 28, 2018	18.29	18.36	18.23	18.23
4967	NYSE	VBF	Tue, Feb 27, 2018	18.42	18.45	18.24	18.28
4966	NYSE	VBF	Mon, Feb 26, 2018	18.45	18.50	18.42	18.46
4965	NYSE	VBF	Fri, Feb 23, 2018	18.39	18.45	18.35	18.44
4964	NYSE	VBF	Thu, Feb 22, 2018	18.30	18.36	18.30	18.36
4963	NYSE	VBF	Wed, Feb 21, 2018	18.30	18.41	18.30	18.31
4962	NYSE	VBF	Tue, Feb 20, 2018	18.27	18.36	18.26	18.30
4961	NYSE	VBF	Fri, Feb 16, 2018	18.36	18.46	18.19	18.30
4960	NYSE	VBF	Thu, Feb 15, 2018	18.22	18.38	18.22	18.33
4959	NYSE	VBF	Wed, Feb 14, 2018	18.39	18.45	18.17	18.19
4958	NYSE	VBF	Tue, Feb 13, 2018	18.41	18.62	18.41	18.38
4957	NYSE	VBF	Mon, Feb 12, 2018	18.56	18.63	18.40	18.40
4956	NYSE	VBF	Fri, Feb 9, 2018	18.72	18.78	18.40	18.55
4955	NYSE	VBF	Thu, Feb 8, 2018	18.84	18.84	18.68	18.71
4954	NYSE	VBF	Wed, Feb 7, 2018	18.78	18.89	18.73	18.84
4953	NYSE	VBF	Tue, Feb 6, 2018	18.74	18.94	18.69	18.77
4952	NYSE	VBF	Mon, Feb 5, 2018	19.27	19.27	18.59	18.79
4951	NYSE	VBF	Fri, Feb 2, 2018	19.27	19.27	19.15	19.16
4950	NYSE	VBF	Thu, Feb 1, 2018	19.42	19.64	19.25	19.28
4949	NYSE	VBF	Wed, Jan 31, 2018	19.44	19.44	19.32	19.32
4948	NYSE	VBF	Tue, Jan 30, 2018	19.40	19.40	19.27	19.28
4947	NYSE	VBF	Mon, Jan 29, 2018	19.31	19.38	19.28	19.34
4946	NYSE	VBF	Fri, Jan 26, 2018	19.36	19.39	19.30	19.38
4945	NYSE	VBF	Thu, Jan 25, 2018	19.36	19.36	19.30	19.33
4944	NYSE	VBF	Wed, Jan 24, 2018	19.32	19.42	19.29	19.36
4943	NYSE	VBF	Tue, Jan 23, 2018	19.40	19.51	19.30	19.32
4942	NYSE	VBF	Mon, Jan 22, 2018	19.80	19.80	19.37	19.30
4941	NYSE	VBF	Fri, Jan 19, 2018	19.92	19.92	19.73	19.79
4940	NYSE	VBF	Thu, Jan 18, 2018	19.90	19.90	19.72	19.82
4939	NYSE	VBF	Wed, Jan 17, 2018	19.72	19.80	19.69	19.74
4938	NYSE	VBF	Tue, Jan 16, 2018	19.72	19.73	19.65	19.70
4937	NYSE	VBF	Fri, Jan 12, 2018	19.64	19.78	19.63	19.64
4936	NYSE	VBF	Thu, Jan 11, 2018	19.65	19.68	19.52	19.63
4935	NYSE	VBF	Wed, Jan 10, 2018	19.62	19.71	19.62	19.65
4934	NYSE	VBF	Tue, Jan 9, 2018	19.91	20.02	19.57	19.57
4933	NYSE	VBF	Mon, Jan 8, 2018	20.03	20.16	19.78	19.83
4932	NYSE	VBF	Fri, Jan 5, 2018	20.07	20.07	19.95	19.98
4931	NYSE	VBF	Thu, Jan 4, 2018	19.93	20.05	19.93	20.01
4930	NYSE	VBF	Wed, Jan 3, 2018	20.05	20.07	19.94	19.99
4929	NYSE	VBF	Tue, Jan 2, 2018	19.89	20.05	19.88	20.05
4928	NYSE	VBF	Fri, Dec 29, 2017	19.99	19.99	19.74	19.89
4927	NYSE	VBF	Thu, Dec 28, 2017	19.77	19.85	19.67	19.85
4926	NYSE	VBF	Wed, Dec 27, 2017	19.70	19.84	19.60	19.78
4925	NYSE	VBF	Tue, Dec 26, 2017	19.49	19.65	19.49	19.65
4924	NYSE	VBF	Fri, Dec 22, 2017	19.56	19.58	19.50	19.53
4923	NYSE	VBF	Thu, Dec 21, 2017	19.65	19.67	19.56	19.56
4922	NYSE	VBF	Wed, Dec 20, 2017	19.63	19.67	19.47	19.66
4921	NYSE	VBF	Tue, Dec 19, 2017	19.64	19.64	19.52	19.63
4920	NYSE	VBF	Mon, Dec 18, 2017	19.53	19.65	19.49	19.64
4919	NYSE	VBF	Fri, Dec 15, 2017	19.22	19.55	19.21	19.55
4918	NYSE	VBF	Thu, Dec 14, 2017	19.15	19.18	19.09	19.17
4917	NYSE	VBF	Wed, Dec 13, 2017	19.33	19.35	19.07	19.09
4916	NYSE	VBF	Tue, Dec 12, 2017	19.48	19.48	19.25	19.33
4915	NYSE	VBF	Mon, Dec 11, 2017	19.70	19.95	19.66	19.45
4914	NYSE	VBF	Fri, Dec 8, 2017	19.77	19.79	19.67	19.70
4913	NYSE	VBF	Thu, Dec 7, 2017	19.84	19.88	19.77	19.77
4912	NYSE	VBF	Wed, Dec 6, 2017	19.82	19.90	19.82	19.89
4911	NYSE	VBF	Tue, Dec 5, 2017	19.93	19.93	19.80	19.80
4910	NYSE	VBF	Mon, Dec 4, 2017	19.84	19.94	19.84	19.85
4909	NYSE	VBF	Fri, Dec 1, 2017	19.90	19.90	19.81	19.84
4908	NYSE	VBF	Thu, Nov 30, 2017	20.03	20.03	19.77	19.80
4907	NYSE	VBF	Wed, Nov 29, 2017	19.83	19.97	19.78	19.78
4906	NYSE	VBF	Tue, Nov 28, 2017	19.89	19.94	19.83	19.83
4905	NYSE	VBF	Mon, Nov 27, 2017	19.92	19.92	19.82	19.89
4904	NYSE	VBF	Fri, Nov 24, 2017	19.86	19.91	19.86	19.90
4903	NYSE	VBF	Wed, Nov 22, 2017	19.81	19.91	19.79	19.87
4902	NYSE	VBF	Tue, Nov 21, 2017	19.90	19.90	19.80	19.85
4901	NYSE	VBF	Mon, Nov 20, 2017	19.81	19.94	19.77	19.84
4900	NYSE	VBF	Fri, Nov 17, 2017	19.81	19.81	19.76	19.77
4899	NYSE	VBF	Thu, Nov 16, 2017	19.89	19.89	19.73	19.81
4898	NYSE	VBF	Wed, Nov 15, 2017	20.02	20.02	19.77	19.81
4897	NYSE	VBF	Tue, Nov 14, 2017	19.78	19.78	19.66	19.75
4896	NYSE	VBF	Mon, Nov 13, 2017	19.89	19.89	19.79	19.72
4895	NYSE	VBF	Fri, Nov 10, 2017	20.02	20.18	19.81	19.81
4894	NYSE	VBF	Thu, Nov 9, 2017	20.10	20.10	19.98	20.02
4893	NYSE	VBF	Wed, Nov 8, 2017	20.12	20.13	20.04	20.06
4892	NYSE	VBF	Tue, Nov 7, 2017	20.08	20.16	20.01	20.16
4891	NYSE	VBF	Mon, Nov 6, 2017	20.05	20.05	19.99	20.00
4890	NYSE	VBF	Fri, Nov 3, 2017	19.95	20.03	19.95	20.00
4889	NYSE	VBF	Thu, Nov 2, 2017	20.06	20.16	19.93	19.95
4888	NYSE	VBF	Wed, Nov 1, 2017	20.06	20.11	19.97	20.07
4887	NYSE	VBF	Tue, Oct 31, 2017	19.97	20.09	19.92	20.09
4886	NYSE	VBF	Mon, Oct 30, 2017	19.85	19.95	19.79	19.87
4885	NYSE	VBF	Fri, Oct 27, 2017	19.84	19.84	19.75	19.82
4884	NYSE	VBF	Thu, Oct 26, 2017	19.88	19.91	19.77	19.79
4883	NYSE	VBF	Wed, Oct 25, 2017	20.07	20.08	19.84	19.89
4882	NYSE	VBF	Tue, Oct 24, 2017	19.96	19.99	19.76	19.95
4881	NYSE	VBF	Mon, Oct 23, 2017	19.88	19.90	19.71	19.90
4880	NYSE	VBF	Fri, Oct 20, 2017	19.74	19.76	19.63	19.76
4879	NYSE	VBF	Thu, Oct 19, 2017	19.65	19.70	19.58	19.60
4878	NYSE	VBF	Wed, Oct 18, 2017	19.77	19.77	19.56	19.60
4877	NYSE	VBF	Tue, Oct 17, 2017	19.65	19.98	19.51	19.79
4876	NYSE	VBF	Mon, Oct 16, 2017	19.57	19.57	19.37	19.52
4875	NYSE	VBF	Fri, Oct 13, 2017	19.72	19.74	19.54	19.55
4874	NYSE	VBF	Thu, Oct 12, 2017	19.62	19.65	19.51	19.63
4873	NYSE	VBF	Wed, Oct 11, 2017	19.75	19.75	19.60	19.64
4872	NYSE	VBF	Tue, Oct 10, 2017	19.82	19.82	19.54	19.61
4871	NYSE	VBF	Mon, Oct 9, 2017	19.72	19.75	19.57	19.59
4870	NYSE	VBF	Fri, Oct 6, 2017	19.60	19.63	19.54	19.63
4869	NYSE	VBF	Thu, Oct 5, 2017	19.93	19.93	19.45	19.61
4868	NYSE	VBF	Wed, Oct 4, 2017	20.01	20.04	19.71	19.77
4867	NYSE	VBF	Tue, Oct 3, 2017	20.16	20.16	20.00	20.01
4866	NYSE	VBF	Mon, Oct 2, 2017	20.18	20.18	19.96	20.07
4865	NYSE	VBF	Fri, Sep 29, 2017	20.06	20.08	19.96	20.01
4864	NYSE	VBF	Thu, Sep 28, 2017	19.79	20.10	19.79	20.09
4863	NYSE	VBF	Wed, Sep 27, 2017	19.77	19.77	19.65	19.69
4862	NYSE	VBF	Tue, Sep 26, 2017	19.61	19.69	19.58	19.69
4861	NYSE	VBF	Mon, Sep 25, 2017	19.66	19.67	19.50	19.58
4860	NYSE	VBF	Fri, Sep 22, 2017	19.52	19.68	19.49	19.67
4859	NYSE	VBF	Thu, Sep 21, 2017	19.48	19.51	19.45	19.51
4858	NYSE	VBF	Wed, Sep 20, 2017	19.46	19.52	19.38	19.42
4857	NYSE	VBF	Tue, Sep 19, 2017	19.36	19.47	19.36	19.39
4856	NYSE	VBF	Mon, Sep 18, 2017	19.43	19.43	19.36	19.36
4855	NYSE	VBF	Fri, Sep 15, 2017	19.22	19.41	19.22	19.41
4854	NYSE	VBF	Thu, Sep 14, 2017	19.32	19.34	19.26	19.27
4853	NYSE	VBF	Wed, Sep 13, 2017	19.33	19.34	19.28	19.31
4852	NYSE	VBF	Tue, Sep 12, 2017	19.38	19.38	19.31	19.33
4851	NYSE	VBF	Mon, Sep 11, 2017	19.42	19.45	19.39	19.32
4850	NYSE	VBF	Fri, Sep 8, 2017	19.45	19.50	19.41	19.47
4849	NYSE	VBF	Thu, Sep 7, 2017	19.42	19.52	19.34	19.47
4848	NYSE	VBF	Wed, Sep 6, 2017	19.34	19.39	19.31	19.37
4847	NYSE	VBF	Tue, Sep 5, 2017	19.45	19.46	19.33	19.35
4846	NYSE	VBF	Fri, Sep 1, 2017	19.56	19.56	19.42	19.43
4845	NYSE	VBF	Thu, Aug 31, 2017	19.49	19.54	19.44	19.45
4844	NYSE	VBF	Wed, Aug 30, 2017	19.49	19.52	19.46	19.50
4843	NYSE	VBF	Tue, Aug 29, 2017	19.53	19.53	19.42	19.48
4842	NYSE	VBF	Mon, Aug 28, 2017	19.64	19.64	19.45	19.51
4841	NYSE	VBF	Fri, Aug 25, 2017	19.54	19.57	19.36	19.52
4840	NYSE	VBF	Thu, Aug 24, 2017	19.51	19.60	19.43	19.46
4839	NYSE	VBF	Wed, Aug 23, 2017	19.36	19.52	19.34	19.51
4838	NYSE	VBF	Tue, Aug 22, 2017	19.43	19.46	19.37	19.37
4837	NYSE	VBF	Mon, Aug 21, 2017	19.48	19.48	19.33	19.35
4836	NYSE	VBF	Fri, Aug 18, 2017	19.35	19.49	19.30	19.43
4835	NYSE	VBF	Thu, Aug 17, 2017	19.35	19.39	19.26	19.28
4834	NYSE	VBF	Wed, Aug 16, 2017	19.58	19.58	19.19	19.38
4833	NYSE	VBF	Tue, Aug 15, 2017	19.42	19.46	19.33	19.37
4832	NYSE	VBF	Mon, Aug 14, 2017	19.37	19.52	19.31	19.42
4831	NYSE	VBF	Fri, Aug 11, 2017	19.12	19.47	19.09	19.36
4830	NYSE	VBF	Thu, Aug 10, 2017	19.83	19.86	19.10	19.15
4829	NYSE	VBF	Wed, Aug 9, 2017	20.03	20.09	19.86	19.97
4828	NYSE	VBF	Tue, Aug 8, 2017	20.23	20.23	19.94	20.01
4827	NYSE	VBF	Mon, Aug 7, 2017	20.28	20.28	20.04	20.23
4826	NYSE	VBF	Fri, Aug 4, 2017	20.02	20.29	20.02	20.29
4825	NYSE	VBF	Thu, Aug 3, 2017	20.00	20.00	19.92	20.00
4824	NYSE	VBF	Wed, Aug 2, 2017	20.00	20.00	19.89	20.00
4823	NYSE	VBF	Tue, Aug 1, 2017	20.04	20.10	19.85	20.00
4822	NYSE	VBF	Mon, Jul 31, 2017	20.10	20.10	19.93	20.03
4821	NYSE	VBF	Fri, Jul 28, 2017	20.07	20.08	19.85	19.95
4820	NYSE	VBF	Thu, Jul 27, 2017	20.08	20.08	19.92	20.00
4819	NYSE	VBF	Wed, Jul 26, 2017	19.87	20.10	19.78	20.05
4818	NYSE	VBF	Tue, Jul 25, 2017	19.93	19.96	19.65	19.71
4817	NYSE	VBF	Mon, Jul 24, 2017	20.05	20.07	19.94	19.94
4816	NYSE	VBF	Fri, Jul 21, 2017	19.78	20.19	19.52	20.12
4815	NYSE	VBF	Thu, Jul 20, 2017	19.59	19.80	19.49	19.78
4814	NYSE	VBF	Wed, Jul 19, 2017	19.50	19.65	19.47	19.60
4813	NYSE	VBF	Tue, Jul 18, 2017	19.43	19.51	19.36	19.50
4812	NYSE	VBF	Mon, Jul 17, 2017	19.28	19.37	19.25	19.32
4811	NYSE	VBF	Fri, Jul 14, 2017	19.17	19.29	19.17	19.26
4810	NYSE	VBF	Thu, Jul 13, 2017	19.24	19.26	19.14	19.15
4809	NYSE	VBF	Wed, Jul 12, 2017	19.22	19.30	19.17	19.17
4808	NYSE	VBF	Tue, Jul 11, 2017	19.44	19.48	19.28	19.21
4807	NYSE	VBF	Mon, Jul 10, 2017	19.35	19.51	19.35	19.43
4806	NYSE	VBF	Fri, Jul 7, 2017	19.44	19.45	19.34	19.38
4805	NYSE	VBF	Thu, Jul 6, 2017	19.37	19.66	19.37	19.37
4804	NYSE	VBF	Wed, Jul 5, 2017	19.55	19.58	19.45	19.45
4803	NYSE	VBF	Mon, Jul 3, 2017	19.58	19.66	19.55	19.58
4802	NYSE	VBF	Fri, Jun 30, 2017	19.74	19.74	19.55	19.55
4801	NYSE	VBF	Thu, Jun 29, 2017	19.60	19.63	19.54	19.60
4800	NYSE	VBF	Wed, Jun 28, 2017	19.67	19.70	19.60	19.60
4799	NYSE	VBF	Tue, Jun 27, 2017	19.58	19.68	19.58	19.61
4798	NYSE	VBF	Mon, Jun 26, 2017	19.69	19.74	19.65	19.65
4797	NYSE	VBF	Fri, Jun 23, 2017	19.64	19.68	19.60	19.65
4796	NYSE	VBF	Thu, Jun 22, 2017	19.65	19.73	19.62	19.65
4795	NYSE	VBF	Wed, Jun 21, 2017	19.50	19.66	19.50	19.66
4794	NYSE	VBF	Tue, Jun 20, 2017	19.54	19.60	19.51	19.51
4793	NYSE	VBF	Mon, Jun 19, 2017	19.49	19.55	19.46	19.52
4792	NYSE	VBF	Fri, Jun 16, 2017	19.47	19.55	19.47	19.48
4791	NYSE	VBF	Thu, Jun 15, 2017	19.64	19.66	19.51	19.52
4790	NYSE	VBF	Wed, Jun 14, 2017	19.63	19.70	19.58	19.59
4789	NYSE	VBF	Tue, Jun 13, 2017	19.61	19.62	19.48	19.61
4788	NYSE	VBF	Mon, Jun 12, 2017	19.86	19.86	19.56	19.60
4787	NYSE	VBF	Fri, Jun 9, 2017	19.70	19.95	19.60	19.94
4786	NYSE	VBF	Thu, Jun 8, 2017	19.65	19.67	19.58	19.65
4785	NYSE	VBF	Wed, Jun 7, 2017	19.53	19.61	19.53	19.59
4784	NYSE	VBF	Tue, Jun 6, 2017	19.52	19.62	19.49	19.55
4783	NYSE	VBF	Mon, Jun 5, 2017	19.29	19.50	19.29	19.47
4782	NYSE	VBF	Fri, Jun 2, 2017	19.37	19.49	19.37	19.44
4781	NYSE	VBF	Thu, Jun 1, 2017	19.36	19.44	19.27	19.34
4780	NYSE	VBF	Wed, May 31, 2017	19.50	19.57	19.32	19.33
4779	NYSE	VBF	Tue, May 30, 2017	19.51	19.51	19.30	19.30
4778	NYSE	VBF	Fri, May 26, 2017	19.37	19.54	19.37	19.54
4777	NYSE	VBF	Thu, May 25, 2017	19.51	19.56	19.38	19.38
4776	NYSE	VBF	Wed, May 24, 2017	19.42	19.71	19.42	19.55
4775	NYSE	VBF	Tue, May 23, 2017	19.38	19.40	19.33	19.39
4774	NYSE	VBF	Mon, May 22, 2017	19.58	19.58	19.24	19.37
4773	NYSE	VBF	Fri, May 19, 2017	19.47	19.60	19.42	19.58
4772	NYSE	VBF	Thu, May 18, 2017	19.22	19.49	19.22	19.45
4771	NYSE	VBF	Wed, May 17, 2017	19.26	19.27	19.18	19.26
4770	NYSE	VBF	Tue, May 16, 2017	19.04	19.22	19.04	19.13
4769	NYSE	VBF	Mon, May 15, 2017	19.09	19.09	19.04	19.07
4768	NYSE	VBF	Fri, May 12, 2017	18.98	19.06	18.96	19.02
4767	NYSE	VBF	Thu, May 11, 2017	19.00	19.00	18.95	18.98
4766	NYSE	VBF	Wed, May 10, 2017	18.91	19.09	18.91	19.00
4765	NYSE	VBF	Tue, May 9, 2017	19.03	19.03	18.94	18.88
4764	NYSE	VBF	Mon, May 8, 2017	19.09	19.09	18.94	19.05
4763	NYSE	VBF	Fri, May 5, 2017	19.03	19.10	19.02	19.09
4762	NYSE	VBF	Thu, May 4, 2017	18.98	19.04	18.96	19.01
4761	NYSE	VBF	Wed, May 3, 2017	19.01	19.04	18.99	19.04
4760	NYSE	VBF	Tue, May 2, 2017	18.89	19.01	18.88	19.01
4759	NYSE	VBF	Mon, May 1, 2017	18.90	18.96	18.85	18.85
4758	NYSE	VBF	Fri, Apr 28, 2017	18.93	18.98	18.89	18.89
4757	NYSE	VBF	Thu, Apr 27, 2017	18.90	18.99	18.86	18.98
4756	NYSE	VBF	Wed, Apr 26, 2017	18.75	18.96	18.75	18.86
4755	NYSE	VBF	Tue, Apr 25, 2017	18.84	18.86	18.76	18.76
4754	NYSE	VBF	Mon, Apr 24, 2017	18.86	18.92	18.81	18.83
4753	NYSE	VBF	Fri, Apr 21, 2017	18.75	18.93	18.75	18.88
4752	NYSE	VBF	Thu, Apr 20, 2017	18.96	18.97	18.79	18.85
4751	NYSE	VBF	Wed, Apr 19, 2017	18.91	19.04	18.91	18.93
4750	NYSE	VBF	Tue, Apr 18, 2017	18.97	19.03	18.95	19.02
4749	NYSE	VBF	Mon, Apr 17, 2017	18.99	19.04	18.90	18.90
4748	NYSE	VBF	Thu, Apr 13, 2017	18.94	19.05	18.94	19.02
4747	NYSE	VBF	Wed, Apr 12, 2017	18.91	19.01	18.91	18.91
4746	NYSE	VBF	Tue, Apr 11, 2017	18.91	18.93	18.85	18.92
4745	NYSE	VBF	Mon, Apr 10, 2017	18.87	18.96	18.85	18.86
4744	NYSE	VBF	Fri, Apr 7, 2017	18.82	18.87	18.78	18.86
4743	NYSE	VBF	Thu, Apr 6, 2017	18.74	18.85	18.74	18.81
4742	NYSE	VBF	Wed, Apr 5, 2017	18.72	18.81	18.70	18.73
4741	NYSE	VBF	Tue, Apr 4, 2017	18.96	18.97	18.84	18.85
4740	NYSE	VBF	Mon, Apr 3, 2017	18.93	18.98	18.90	18.98
4739	NYSE	VBF	Fri, Mar 31, 2017	18.89	18.94	18.77	18.93
4738	NYSE	VBF	Thu, Mar 30, 2017	18.73	18.93	18.71	18.92
4737	NYSE	VBF	Wed, Mar 29, 2017	18.68	18.75	18.68	18.68
4736	NYSE	VBF	Tue, Mar 28, 2017	18.63	18.79	18.60	18.69
4735	NYSE	VBF	Mon, Mar 27, 2017	18.65	18.70	18.61	18.65
4734	NYSE	VBF	Fri, Mar 24, 2017	18.68	18.74	18.62	18.62
4733	NYSE	VBF	Thu, Mar 23, 2017	18.63	18.79	18.62	18.68
4732	NYSE	VBF	Wed, Mar 22, 2017	18.74	18.75	18.64	18.65
4731	NYSE	VBF	Tue, Mar 21, 2017	18.64	18.78	18.59	18.74
4730	NYSE	VBF	Mon, Mar 20, 2017	18.38	18.62	18.38	18.61
4729	NYSE	VBF	Fri, Mar 17, 2017	18.46	18.51	18.44	18.51
4728	NYSE	VBF	Thu, Mar 16, 2017	18.43	18.45	18.38	18.40
4727	NYSE	VBF	Wed, Mar 15, 2017	18.17	18.47	18.17	18.45
4726	NYSE	VBF	Tue, Mar 14, 2017	18.19	18.30	18.19	18.20
4725	NYSE	VBF	Mon, Mar 13, 2017	18.28	18.31	18.22	18.22
4724	NYSE	VBF	Fri, Mar 10, 2017	18.37	18.39	18.27	18.32
4723	NYSE	VBF	Thu, Mar 9, 2017	18.54	18.55	18.28	18.33
4722	NYSE	VBF	Wed, Mar 8, 2017	18.67	18.70	18.57	18.59
4721	NYSE	VBF	Tue, Mar 7, 2017	18.73	18.75	18.64	18.73
4720	NYSE	VBF	Mon, Mar 6, 2017	18.73	18.78	18.70	18.75
4719	NYSE	VBF	Fri, Mar 3, 2017	18.74	18.84	18.72	18.77
4718	NYSE	VBF	Thu, Mar 2, 2017	18.76	18.82	18.72	18.72
4717	NYSE	VBF	Wed, Mar 1, 2017	18.98	18.98	18.75	18.78
4716	NYSE	VBF	Tue, Feb 28, 2017	19.01	19.01	18.94	18.98
4715	NYSE	VBF	Mon, Feb 27, 2017	18.99	19.02	18.94	19.01
4714	NYSE	VBF	Fri, Feb 24, 2017	18.92	18.94	18.88	18.92
4713	NYSE	VBF	Thu, Feb 23, 2017	18.81	18.88	18.80	18.86
4712	NYSE	VBF	Wed, Feb 22, 2017	18.78	18.83	18.78	18.80
4711	NYSE	VBF	Tue, Feb 21, 2017	18.71	18.84	18.71	18.78
4710	NYSE	VBF	Fri, Feb 17, 2017	18.81	18.81	18.74	18.78
4709	NYSE	VBF	Thu, Feb 16, 2017	18.76	18.78	18.65	18.78
4708	NYSE	VBF	Wed, Feb 15, 2017	18.74	18.99	18.68	18.76
4707	NYSE	VBF	Tue, Feb 14, 2017	18.77	18.77	18.64	18.65
4706	NYSE	VBF	Mon, Feb 13, 2017	18.61	18.82	18.61	18.75
4705	NYSE	VBF	Fri, Feb 10, 2017	18.69	18.70	18.61	18.65
4704	NYSE	VBF	Thu, Feb 9, 2017	18.68	18.69	18.65	18.68
4703	NYSE	VBF	Wed, Feb 8, 2017	18.58	18.74	18.58	18.68
4702	NYSE	VBF	Tue, Feb 7, 2017	18.47	18.57	18.47	18.55
4701	NYSE	VBF	Mon, Feb 6, 2017	18.45	18.54	18.45	18.52
4700	NYSE	VBF	Fri, Feb 3, 2017	18.47	18.56	18.47	18.47
4699	NYSE	VBF	Thu, Feb 2, 2017	18.47	18.54	18.46	18.49
4698	NYSE	VBF	Wed, Feb 1, 2017	18.47	18.52	18.44	18.44
4697	NYSE	VBF	Tue, Jan 31, 2017	18.43	18.56	18.43	18.50
4696	NYSE	VBF	Mon, Jan 30, 2017	18.42	18.56	18.42	18.49
4695	NYSE	VBF	Fri, Jan 27, 2017	18.56	18.57	18.49	18.50
4694	NYSE	VBF	Thu, Jan 26, 2017	18.54	18.58	18.49	18.58
4693	NYSE	VBF	Wed, Jan 25, 2017	18.69	18.69	18.48	18.50
4692	NYSE	VBF	Tue, Jan 24, 2017	18.78	18.78	18.65	18.70
4691	NYSE	VBF	Mon, Jan 23, 2017	18.55	18.75	18.53	18.74
4690	NYSE	VBF	Fri, Jan 20, 2017	18.55	18.55	18.44	18.46
4689	NYSE	VBF	Thu, Jan 19, 2017	18.40	18.57	18.40	18.57
4688	NYSE	VBF	Wed, Jan 18, 2017	18.67	18.69	18.52	18.53
4687	NYSE	VBF	Tue, Jan 17, 2017	18.64	18.74	18.62	18.72
4686	NYSE	VBF	Fri, Jan 13, 2017	18.69	18.69	18.63	18.65
4685	NYSE	VBF	Thu, Jan 12, 2017	18.88	18.88	18.67	18.67
4684	NYSE	VBF	Wed, Jan 11, 2017	19.12	19.12	18.87	18.94
4683	NYSE	VBF	Tue, Jan 10, 2017	18.60	19.33	18.60	19.21
4682	NYSE	VBF	Mon, Jan 9, 2017	18.55	18.61	18.52	18.56
4681	NYSE	VBF	Fri, Jan 6, 2017	18.56	18.56	18.47	18.55
4680	NYSE	VBF	Thu, Jan 5, 2017	18.45	18.56	18.45	18.54
4679	NYSE	VBF	Wed, Jan 4, 2017	18.56	18.56	18.47	18.47
4678	NYSE	VBF	Tue, Jan 3, 2017	18.51	18.56	18.50	18.56
4677	NYSE	VBF	Fri, Dec 30, 2016	18.46	18.51	18.42	18.49
4676	NYSE	VBF	Thu, Dec 29, 2016	18.31	18.40	18.31	18.40
4675	NYSE	VBF	Wed, Dec 28, 2016	18.43	18.45	18.31	18.31
4674	NYSE	VBF	Tue, Dec 27, 2016	18.42	18.48	18.40	18.45
4673	NYSE	VBF	Fri, Dec 23, 2016	18.34	18.45	18.34	18.40
4672	NYSE	VBF	Thu, Dec 22, 2016	18.40	18.47	18.36	18.42
4671	NYSE	VBF	Wed, Dec 21, 2016	18.34	18.38	18.33	18.38
4670	NYSE	VBF	Tue, Dec 20, 2016	18.29	18.35	18.22	18.32
4669	NYSE	VBF	Mon, Dec 19, 2016	18.56	18.57	18.34	18.34
4668	NYSE	VBF	Fri, Dec 16, 2016	18.12	18.70	18.12	18.57
4667	NYSE	VBF	Thu, Dec 15, 2016	18.21	18.25	18.16	18.17
4666	NYSE	VBF	Wed, Dec 14, 2016	18.25	18.36	18.25	18.30
4665	NYSE	VBF	Tue, Dec 13, 2016	18.20	18.25	18.11	18.21
4664	NYSE	VBF	Mon, Dec 12, 2016	18.20	18.20	18.11	18.16
4663	NYSE	VBF	Fri, Dec 9, 2016	18.30	18.30	18.22	18.23
4662	NYSE	VBF	Thu, Dec 8, 2016	18.21	18.24	18.17	18.23
4661	NYSE	VBF	Wed, Dec 7, 2016	18.14	18.27	18.14	18.25
4660	NYSE	VBF	Tue, Dec 6, 2016	18.12	18.19	18.12	18.18
4659	NYSE	VBF	Mon, Dec 5, 2016	18.05	18.19	18.05	18.18
4658	NYSE	VBF	Fri, Dec 2, 2016	18.00	18.13	18.00	18.09
4657	NYSE	VBF	Thu, Dec 1, 2016	17.92	18.01	17.85	17.90
4656	NYSE	VBF	Wed, Nov 30, 2016	18.08	18.12	18.05	18.06
4655	NYSE	VBF	Tue, Nov 29, 2016	18.02	18.16	18.02	18.09
4654	NYSE	VBF	Mon, Nov 28, 2016	18.07	18.16	18.07	18.13
4653	NYSE	VBF	Fri, Nov 25, 2016	18.08	18.15	18.07	18.10
4652	NYSE	VBF	Wed, Nov 23, 2016	18.25	18.27	18.04	18.11
4651	NYSE	VBF	Tue, Nov 22, 2016	18.05	18.34	18.05	18.29
4650	NYSE	VBF	Mon, Nov 21, 2016	18.05	18.17	18.05	18.13
4649	NYSE	VBF	Fri, Nov 18, 2016	18.45	18.47	18.03	18.10
4648	NYSE	VBF	Thu, Nov 17, 2016	18.45	18.50	18.20	18.42
4647	NYSE	VBF	Wed, Nov 16, 2016	18.18	18.42	18.11	18.37
4646	NYSE	VBF	Tue, Nov 15, 2016	17.97	18.16	17.95	18.10
4645	NYSE	VBF	Mon, Nov 14, 2016	18.20	18.20	17.93	18.03
4644	NYSE	VBF	Fri, Nov 11, 2016	18.35	18.40	18.02	18.22
4643	NYSE	VBF	Thu, Nov 10, 2016	18.87	18.87	18.24	18.25
4642	NYSE	VBF	Wed, Nov 9, 2016	18.94	19.00	18.78	18.88
4641	NYSE	VBF	Tue, Nov 8, 2016	19.11	19.12	18.88	18.98
4640	NYSE	VBF	Mon, Nov 7, 2016	19.16	19.21	19.00	19.00
4639	NYSE	VBF	Fri, Nov 4, 2016	19.30	19.30	19.14	19.15
4638	NYSE	VBF	Thu, Nov 3, 2016	19.28	19.28	19.19	19.25
4637	NYSE	VBF	Wed, Nov 2, 2016	19.16	19.40	19.16	19.27
4636	NYSE	VBF	Tue, Nov 1, 2016	19.24	19.25	19.16	19.18
4635	NYSE	VBF	Mon, Oct 31, 2016	19.25	19.25	19.17	19.23
4634	NYSE	VBF	Fri, Oct 28, 2016	19.27	19.41	19.20	19.24
4633	NYSE	VBF	Thu, Oct 27, 2016	19.39	19.39	19.26	19.27
4632	NYSE	VBF	Wed, Oct 26, 2016	19.37	19.41	19.29	19.39
4631	NYSE	VBF	Tue, Oct 25, 2016	19.32	19.47	19.25	19.41
4630	NYSE	VBF	Mon, Oct 24, 2016	19.34	19.35	19.25	19.33
4629	NYSE	VBF	Fri, Oct 21, 2016	19.29	19.37	19.15	19.32
4628	NYSE	VBF	Thu, Oct 20, 2016	19.28	19.35	19.03	19.35
4627	NYSE	VBF	Wed, Oct 19, 2016	19.19	19.28	19.00	19.28
4626	NYSE	VBF	Tue, Oct 18, 2016	18.76	19.18	18.75	19.17
4625	NYSE	VBF	Mon, Oct 17, 2016	19.19	19.19	18.66	18.77
4624	NYSE	VBF	Fri, Oct 14, 2016	19.13	19.14	18.97	19.05
4623	NYSE	VBF	Thu, Oct 13, 2016	19.00	19.17	19.00	19.06
4622	NYSE	VBF	Wed, Oct 12, 2016	19.20	19.20	19.17	19.17
4621	NYSE	VBF	Tue, Oct 11, 2016	19.31	19.32	19.23	19.20
4620	NYSE	VBF	Mon, Oct 10, 2016	19.30	19.32	19.27	19.31
4619	NYSE	VBF	Fri, Oct 7, 2016	19.32	19.32	19.25	19.28
4618	NYSE	VBF	Thu, Oct 6, 2016	19.33	19.35	19.22	19.33
4617	NYSE	VBF	Wed, Oct 5, 2016	19.36	19.36	19.27	19.35
4616	NYSE	VBF	Tue, Oct 4, 2016	19.36	19.37	19.34	19.36
4615	NYSE	VBF	Mon, Oct 3, 2016	19.36	19.36	19.31	19.36
4614	NYSE	VBF	Fri, Sep 30, 2016	19.38	19.39	19.35	19.35
4613	NYSE	VBF	Thu, Sep 29, 2016	19.37	19.37	19.32	19.37
4612	NYSE	VBF	Wed, Sep 28, 2016	19.36	19.38	19.29	19.36
4611	NYSE	VBF	Tue, Sep 27, 2016	19.32	19.37	19.31	19.35
4610	NYSE	VBF	Mon, Sep 26, 2016	19.29	19.32	19.21	19.29
4609	NYSE	VBF	Fri, Sep 23, 2016	19.30	19.32	19.25	19.30
4608	NYSE	VBF	Thu, Sep 22, 2016	19.20	19.24	19.19	19.20
4607	NYSE	VBF	Wed, Sep 21, 2016	19.18	19.18	19.11	19.17
4606	NYSE	VBF	Tue, Sep 20, 2016	19.15	19.22	19.09	19.13
4605	NYSE	VBF	Mon, Sep 19, 2016	19.08	19.13	19.05	19.13
4604	NYSE	VBF	Fri, Sep 16, 2016	19.13	19.13	19.02	19.05
4603	NYSE	VBF	Thu, Sep 15, 2016	19.08	19.15	19.02	19.09
4602	NYSE	VBF	Wed, Sep 14, 2016	19.03	19.13	19.03	19.09
4601	NYSE	VBF	Tue, Sep 13, 2016	19.21	19.21	19.06	19.09
4600	NYSE	VBF	Mon, Sep 12, 2016	19.25	19.25	19.18	19.18
4599	NYSE	VBF	Fri, Sep 9, 2016	19.43	19.43	19.27	19.32
4598	NYSE	VBF	Thu, Sep 8, 2016	19.47	19.49	19.41	19.43
4597	NYSE	VBF	Wed, Sep 7, 2016	19.47	19.48	19.46	19.47
4596	NYSE	VBF	Tue, Sep 6, 2016	19.45	19.45	19.42	19.44
4595	NYSE	VBF	Fri, Sep 2, 2016	19.50	19.50	19.45	19.45
4594	NYSE	VBF	Thu, Sep 1, 2016	19.49	19.50	19.44	19.50
4593	NYSE	VBF	Wed, Aug 31, 2016	19.46	19.54	19.41	19.49
4592	NYSE	VBF	Tue, Aug 30, 2016	19.38	19.46	19.38	19.46
4591	NYSE	VBF	Mon, Aug 29, 2016	19.34	19.40	19.34	19.39
4590	NYSE	VBF	Fri, Aug 26, 2016	19.40	19.40	19.32	19.35
4589	NYSE	VBF	Thu, Aug 25, 2016	19.41	19.42	19.35	19.35
4588	NYSE	VBF	Wed, Aug 24, 2016	19.41	19.42	19.38	19.39
4587	NYSE	VBF	Tue, Aug 23, 2016	19.32	19.39	19.32	19.38
4586	NYSE	VBF	Mon, Aug 22, 2016	19.32	19.38	19.32	19.36
4585	NYSE	VBF	Fri, Aug 19, 2016	19.35	19.38	19.31	19.37
4584	NYSE	VBF	Thu, Aug 18, 2016	19.32	19.39	19.32	19.34
4583	NYSE	VBF	Wed, Aug 17, 2016	19.39	19.39	19.33	19.33
4582	NYSE	VBF	Tue, Aug 16, 2016	19.47	19.47	19.39	19.42
4581	NYSE	VBF	Mon, Aug 15, 2016	19.45	19.51	19.42	19.47
4580	NYSE	VBF	Fri, Aug 12, 2016	19.40	19.47	19.39	19.44
4579	NYSE	VBF	Thu, Aug 11, 2016	19.35	19.41	19.34	19.40
4578	NYSE	VBF	Wed, Aug 10, 2016	19.39	19.39	19.36	19.39
4577	NYSE	VBF	Tue, Aug 9, 2016	19.45	19.45	19.38	19.37
4576	NYSE	VBF	Mon, Aug 8, 2016	19.44	19.44	19.35	19.43
4575	NYSE	VBF	Fri, Aug 5, 2016	19.44	19.48	19.39	19.41
4574	NYSE	VBF	Thu, Aug 4, 2016	19.39	19.54	19.35	19.44
4573	NYSE	VBF	Wed, Aug 3, 2016	19.42	19.43	19.27	19.37
4572	NYSE	VBF	Tue, Aug 2, 2016	19.43	19.43	19.39	19.43
4571	NYSE	VBF	Mon, Aug 1, 2016	19.43	19.44	19.41	19.43
4570	NYSE	VBF	Fri, Jul 29, 2016	19.40	19.43	19.37	19.43
4569	NYSE	VBF	Thu, Jul 28, 2016	19.34	19.41	19.34	19.38
4568	NYSE	VBF	Wed, Jul 27, 2016	19.46	19.46	19.36	19.40
4567	NYSE	VBF	Tue, Jul 26, 2016	19.39	19.39	19.35	19.36
4566	NYSE	VBF	Mon, Jul 25, 2016	19.38	19.40	19.33	19.38
4565	NYSE	VBF	Fri, Jul 22, 2016	19.26	19.31	19.24	19.31
4564	NYSE	VBF	Thu, Jul 21, 2016	19.24	19.24	19.21	19.24
4563	NYSE	VBF	Wed, Jul 20, 2016	19.27	19.29	19.24	19.24
4562	NYSE	VBF	Tue, Jul 19, 2016	19.24	19.25	19.21	19.24
4561	NYSE	VBF	Mon, Jul 18, 2016	19.25	19.25	19.20	19.24
4560	NYSE	VBF	Fri, Jul 15, 2016	19.25	19.25	19.17	19.25
4559	NYSE	VBF	Thu, Jul 14, 2016	19.30	19.30	19.17	19.25
4558	NYSE	VBF	Wed, Jul 13, 2016	19.29	19.29	19.19	19.28
4557	NYSE	VBF	Tue, Jul 12, 2016	19.25	19.25	19.13	19.22
4556	NYSE	VBF	Mon, Jul 11, 2016	19.25	19.25	19.14	19.23
4555	NYSE	VBF	Fri, Jul 8, 2016	19.22	19.30	19.17	19.22
4554	NYSE	VBF	Thu, Jul 7, 2016	19.07	19.19	19.00	19.16
4553	NYSE	VBF	Wed, Jul 6, 2016	18.88	19.05	18.88	19.03
4552	NYSE	VBF	Tue, Jul 5, 2016	18.93	18.93	18.83	18.86
4551	NYSE	VBF	Fri, Jul 1, 2016	18.97	18.97	18.84	18.91
4550	NYSE	VBF	Thu, Jun 30, 2016	18.87	18.91	18.81	18.89
4549	NYSE	VBF	Wed, Jun 29, 2016	18.71	18.85	18.69	18.85
4548	NYSE	VBF	Tue, Jun 28, 2016	18.68	18.68	18.59	18.67
4547	NYSE	VBF	Mon, Jun 27, 2016	18.66	18.68	18.64	18.68
4546	NYSE	VBF	Fri, Jun 24, 2016	18.55	18.69	18.55	18.69
4545	NYSE	VBF	Thu, Jun 23, 2016	18.70	18.72	18.67	18.68
4544	NYSE	VBF	Wed, Jun 22, 2016	18.73	18.73	18.69	18.69
4543	NYSE	VBF	Tue, Jun 21, 2016	18.72	18.73	18.71	18.73
4542	NYSE	VBF	Mon, Jun 20, 2016	18.78	18.78	18.75	18.77
4541	NYSE	VBF	Fri, Jun 17, 2016	18.80	18.80	18.76	18.78
4540	NYSE	VBF	Thu, Jun 16, 2016	18.83	18.84	18.63	18.79
4539	NYSE	VBF	Wed, Jun 15, 2016	18.88	18.88	18.85	18.88
4538	NYSE	VBF	Tue, Jun 14, 2016	18.87	18.89	18.84	18.88
4537	NYSE	VBF	Mon, Jun 13, 2016	18.88	18.91	18.82	18.87
4536	NYSE	VBF	Fri, Jun 10, 2016	18.92	18.92	18.90	18.91
4535	NYSE	VBF	Thu, Jun 9, 2016	18.90	18.90	18.84	18.90
4534	NYSE	VBF	Wed, Jun 8, 2016	18.84	18.86	18.81	18.79
4533	NYSE	VBF	Tue, Jun 7, 2016	18.84	18.89	18.84	18.85
4532	NYSE	VBF	Mon, Jun 6, 2016	18.78	18.84	18.78	18.84
4531	NYSE	VBF	Fri, Jun 3, 2016	18.63	18.79	18.63	18.79
4530	NYSE	VBF	Thu, Jun 2, 2016	18.56	18.66	18.56	18.63
4529	NYSE	VBF	Wed, Jun 1, 2016	18.41	18.66	18.41	18.58
4528	NYSE	VBF	Tue, May 31, 2016	18.56	18.59	18.49	18.56
4527	NYSE	VBF	Fri, May 27, 2016	18.57	18.57	18.52	18.56
4526	NYSE	VBF	Thu, May 26, 2016	18.46	18.55	18.46	18.51
4525	NYSE	VBF	Wed, May 25, 2016	18.58	18.58	18.52	18.54
4524	NYSE	VBF	Tue, May 24, 2016	18.55	18.56	18.52	18.55
4523	NYSE	VBF	Mon, May 23, 2016	18.53	18.55	18.51	18.55
4522	NYSE	VBF	Fri, May 20, 2016	18.60	18.63	18.52	18.55
4521	NYSE	VBF	Thu, May 19, 2016	18.68	18.71	18.58	18.60
4520	NYSE	VBF	Wed, May 18, 2016	18.73	18.73	18.66	18.71
4519	NYSE	VBF	Tue, May 17, 2016	18.74	18.74	18.67	18.73
4518	NYSE	VBF	Mon, May 16, 2016	18.73	18.75	18.69	18.74
4517	NYSE	VBF	Fri, May 13, 2016	18.74	18.83	18.74	18.76
4516	NYSE	VBF	Thu, May 12, 2016	18.80	18.80	18.76	18.76
4515	NYSE	VBF	Wed, May 11, 2016	18.77	18.83	18.75	18.80
4514	NYSE	VBF	Tue, May 10, 2016	18.80	18.80	18.75	18.80
4513	NYSE	VBF	Mon, May 9, 2016	18.80	18.80	18.65	18.80
4512	NYSE	VBF	Fri, May 6, 2016	18.70	18.79	18.69	18.79
4511	NYSE	VBF	Thu, May 5, 2016	18.70	18.74	18.63	18.72
4510	NYSE	VBF	Wed, May 4, 2016	18.66	18.72	18.61	18.67
4509	NYSE	VBF	Tue, May 3, 2016	18.63	18.65	18.60	18.61
4508	NYSE	VBF	Mon, May 2, 2016	18.68	18.68	18.61	18.61
4507	NYSE	VBF	Fri, Apr 29, 2016	18.50	18.65	18.50	18.64
4506	NYSE	VBF	Thu, Apr 28, 2016	18.58	18.64	18.50	18.51
4505	NYSE	VBF	Wed, Apr 27, 2016	18.48	18.51	18.46	18.51
4504	NYSE	VBF	Tue, Apr 26, 2016	18.58	18.58	18.43	18.49
4503	NYSE	VBF	Mon, Apr 25, 2016	18.52	18.53	18.41	18.53
4502	NYSE	VBF	Fri, Apr 22, 2016	18.58	18.58	18.53	18.53
4501	NYSE	VBF	Thu, Apr 21, 2016	18.44	18.55	18.43	18.50
4500	NYSE	VBF	Wed, Apr 20, 2016	18.40	18.46	18.38	18.39
4499	NYSE	VBF	Tue, Apr 19, 2016	18.31	18.40	18.27	18.29
4498	NYSE	VBF	Mon, Apr 18, 2016	18.26	18.36	18.26	18.34
4497	NYSE	VBF	Fri, Apr 15, 2016	18.23	18.40	18.23	18.29
4496	NYSE	VBF	Thu, Apr 14, 2016	18.36	18.36	18.24	18.25
4495	NYSE	VBF	Wed, Apr 13, 2016	18.22	18.36	18.22	18.30
4494	NYSE	VBF	Tue, Apr 12, 2016	18.27	18.36	18.23	18.25
4493	NYSE	VBF	Mon, Apr 11, 2016	18.29	18.42	18.29	18.31
4492	NYSE	VBF	Fri, Apr 8, 2016	18.34	18.43	18.29	18.33
4491	NYSE	VBF	Thu, Apr 7, 2016	18.44	18.48	18.30	18.31
4490	NYSE	VBF	Wed, Apr 6, 2016	18.48	18.52	18.45	18.49
4489	NYSE	VBF	Tue, Apr 5, 2016	18.42	18.42	18.42	18.45
4488	NYSE	VBF	Mon, Apr 4, 2016	18.43	18.44	18.39	18.42
4487	NYSE	VBF	Fri, Apr 1, 2016	18.42	18.45	18.40	18.44
4486	NYSE	VBF	Thu, Mar 31, 2016	18.21	18.39	18.18	18.45
4485	NYSE	VBF	Wed, Mar 30, 2016	18.35	18.39	18.03	18.17
4484	NYSE	VBF	Tue, Mar 29, 2016	18.31	18.31	18.25	18.30
4483	NYSE	VBF	Mon, Mar 28, 2016	18.26	18.33	18.26	18.30
4482	NYSE	VBF	Thu, Mar 24, 2016	18.25	18.33	18.23	18.30
4481	NYSE	VBF	Wed, Mar 23, 2016	18.25	18.27	18.20	18.26
4480	NYSE	VBF	Tue, Mar 22, 2016	18.25	18.25	18.17	18.25
4479	NYSE	VBF	Mon, Mar 21, 2016	18.24	18.27	18.20	18.25
4478	NYSE	VBF	Fri, Mar 18, 2016	18.15	18.18	18.11	18.18
4477	NYSE	VBF	Thu, Mar 17, 2016	18.00	18.14	17.96	18.11
4476	NYSE	VBF	Wed, Mar 16, 2016	17.92	17.99	17.90	17.98
4475	NYSE	VBF	Tue, Mar 15, 2016	17.79	17.79	17.79	17.93
4474	NYSE	VBF	Mon, Mar 14, 2016	17.80	17.88	17.78	17.82
4473	NYSE	VBF	Fri, Mar 11, 2016	17.96	17.96	17.96	17.83
4472	NYSE	VBF	Thu, Mar 10, 2016	17.92	17.92	17.92	17.96
4471	NYSE	VBF	Wed, Mar 9, 2016	17.92	17.92	17.92	17.92
4470	NYSE	VBF	Tue, Mar 8, 2016	17.95	17.96	17.91	17.92
4469	NYSE	VBF	Mon, Mar 7, 2016	17.95	17.95	17.86	17.89
4468	NYSE	VBF	Fri, Mar 4, 2016	17.89	17.92	17.84	17.91
4467	NYSE	VBF	Thu, Mar 3, 2016	17.87	17.87	17.87	17.90
4466	NYSE	VBF	Wed, Mar 2, 2016	17.89	17.89	17.79	17.87
4465	NYSE	VBF	Tue, Mar 1, 2016	17.86	17.90	17.85	17.89
4464	NYSE	VBF	Mon, Feb 29, 2016	17.73	17.80	17.68	17.79
4463	NYSE	VBF	Fri, Feb 26, 2016	17.70	17.76	17.69	17.69
4462	NYSE	VBF	Thu, Feb 25, 2016	17.77	17.82	17.68	17.74
4461	NYSE	VBF	Wed, Feb 24, 2016	17.79	17.82	17.77	17.82
4460	NYSE	VBF	Tue, Feb 23, 2016	17.74	17.76	17.69	17.72
4459	NYSE	VBF	Mon, Feb 22, 2016	17.62	17.71	17.58	17.65
4458	NYSE	VBF	Fri, Feb 19, 2016	17.66	17.70	17.59	17.64
4457	NYSE	VBF	Thu, Feb 18, 2016	17.68	17.68	17.65	17.65
4456	NYSE	VBF	Wed, Feb 17, 2016	17.70	17.70	17.60	17.70
4455	NYSE	VBF	Tue, Feb 16, 2016	17.80	17.80	17.64	17.69
4454	NYSE	VBF	Fri, Feb 12, 2016	17.75	17.79	17.50	17.78
4453	NYSE	VBF	Thu, Feb 11, 2016	17.57	17.86	17.57	17.72
4452	NYSE	VBF	Wed, Feb 10, 2016	17.71	17.73	17.51	17.57
4451	NYSE	VBF	Tue, Feb 9, 2016	17.86	17.86	17.65	17.73
4450	NYSE	VBF	Mon, Feb 8, 2016	17.68	17.84	17.68	17.84
4449	NYSE	VBF	Fri, Feb 5, 2016	17.81	17.82	17.66	17.82
4448	NYSE	VBF	Thu, Feb 4, 2016	17.73	17.82	17.71	17.80
4447	NYSE	VBF	Wed, Feb 3, 2016	17.72	17.83	17.70	17.75
4446	NYSE	VBF	Tue, Feb 2, 2016	17.77	17.85	17.66	17.71
4445	NYSE	VBF	Mon, Feb 1, 2016	17.77	17.90	17.77	17.87
4444	NYSE	VBF	Fri, Jan 29, 2016	17.86	17.86	17.80	17.85
4443	NYSE	VBF	Thu, Jan 28, 2016	17.73	17.82	17.73	17.80
4442	NYSE	VBF	Wed, Jan 27, 2016	17.85	17.85	17.68	17.68
4441	NYSE	VBF	Tue, Jan 26, 2016	17.61	17.86	17.61	17.83
4440	NYSE	VBF	Mon, Jan 25, 2016	17.64	17.73	17.53	17.64
4439	NYSE	VBF	Fri, Jan 22, 2016	17.61	17.70	17.60	17.60
4438	NYSE	VBF	Thu, Jan 21, 2016	17.73	17.75	17.61	17.68
4437	NYSE	VBF	Wed, Jan 20, 2016	17.68	17.95	17.61	17.64
4436	NYSE	VBF	Tue, Jan 19, 2016	17.98	17.98	17.68	17.81
4435	NYSE	VBF	Fri, Jan 15, 2016	17.86	17.94	17.71	17.94
4434	NYSE	VBF	Thu, Jan 14, 2016	17.68	17.99	17.60	17.90
4433	NYSE	VBF	Wed, Jan 13, 2016	17.61	17.70	17.53	17.68
4432	NYSE	VBF	Tue, Jan 12, 2016	17.64	17.69	17.46	17.58
4431	NYSE	VBF	Mon, Jan 11, 2016	17.71	17.71	17.56	17.56
4430	NYSE	VBF	Fri, Jan 8, 2016	17.82	17.82	17.59	17.62
4429	NYSE	VBF	Thu, Jan 7, 2016	17.82	17.82	17.67	17.67
4428	NYSE	VBF	Wed, Jan 6, 2016	17.60	17.77	17.57	17.72
4427	NYSE	VBF	Tue, Jan 5, 2016	17.60	17.74	17.60	17.72
4426	NYSE	VBF	Mon, Jan 4, 2016	17.67	17.70	17.57	17.65
4425	NYSE	VBF	Thu, Dec 31, 2015	17.66	17.68	17.57	17.57
4424	NYSE	VBF	Wed, Dec 30, 2015	17.78	17.78	17.50	17.54
4423	NYSE	VBF	Tue, Dec 29, 2015	17.92	17.92	17.72	17.74
4422	NYSE	VBF	Mon, Dec 28, 2015	17.96	17.96	17.86	17.88
4421	NYSE	VBF	Thu, Dec 24, 2015	17.98	17.98	17.90	17.91
4420	NYSE	VBF	Wed, Dec 23, 2015	18.00	18.00	17.90	17.94
4419	NYSE	VBF	Tue, Dec 22, 2015	17.96	17.98	17.90	17.94
4418	NYSE	VBF	Mon, Dec 21, 2015	17.99	17.99	17.85	17.92
4417	NYSE	VBF	Fri, Dec 18, 2015	17.89	17.92	17.85	17.92
4416	NYSE	VBF	Thu, Dec 17, 2015	17.84	17.85	17.67	17.84
4415	NYSE	VBF	Wed, Dec 16, 2015	17.77	17.83	17.77	17.81
4414	NYSE	VBF	Tue, Dec 15, 2015	17.90	17.90	17.73	17.82
4413	NYSE	VBF	Mon, Dec 14, 2015	17.98	17.98	17.89	17.90
4412	NYSE	VBF	Fri, Dec 11, 2015	18.02	18.08	17.91	17.94
4411	NYSE	VBF	Thu, Dec 10, 2015	18.13	18.24	18.01	18.01
4410	NYSE	VBF	Wed, Dec 9, 2015	18.09	18.14	18.04	18.11
4409	NYSE	VBF	Tue, Dec 8, 2015	18.15	18.25	18.10	18.23
4408	NYSE	VBF	Mon, Dec 7, 2015	18.20	18.21	18.12	18.15
4407	NYSE	VBF	Fri, Dec 4, 2015	18.27	18.27	18.12	18.20
4406	NYSE	VBF	Thu, Dec 3, 2015	18.22	18.31	18.18	18.28
4405	NYSE	VBF	Wed, Dec 2, 2015	18.29	18.37	18.29	18.34
4404	NYSE	VBF	Tue, Dec 1, 2015	18.11	18.39	18.11	18.35
4403	NYSE	VBF	Mon, Nov 30, 2015	18.06	18.21	18.02	18.12
4402	NYSE	VBF	Fri, Nov 27, 2015	18.10	18.10	18.01	18.10
4401	NYSE	VBF	Wed, Nov 25, 2015	17.77	18.14	17.70	18.14
4400	NYSE	VBF	Tue, Nov 24, 2015	17.89	17.89	17.65	17.72
4399	NYSE	VBF	Mon, Nov 23, 2015	17.79	17.87	17.70	17.81
4398	NYSE	VBF	Fri, Nov 20, 2015	18.04	18.12	17.81	17.81
4397	NYSE	VBF	Thu, Nov 19, 2015	18.03	18.08	18.01	18.01
4396	NYSE	VBF	Wed, Nov 18, 2015	18.12	18.12	18.00	18.08
4395	NYSE	VBF	Tue, Nov 17, 2015	18.07	18.11	18.01	18.11
4394	NYSE	VBF	Mon, Nov 16, 2015	18.05	18.08	17.95	18.08
4393	NYSE	VBF	Fri, Nov 13, 2015	17.96	18.05	17.93	18.00
4392	NYSE	VBF	Thu, Nov 12, 2015	18.02	18.02	17.94	17.95
4391	NYSE	VBF	Wed, Nov 11, 2015	18.14	18.14	18.06	18.08
4390	NYSE	VBF	Tue, Nov 10, 2015	18.01	18.13	18.01	18.12
4389	NYSE	VBF	Mon, Nov 9, 2015	18.07	18.10	18.00	18.04
4388	NYSE	VBF	Fri, Nov 6, 2015	18.00	18.12	18.00	18.06
4387	NYSE	VBF	Thu, Nov 5, 2015	18.20	18.20	18.10	18.10
4386	NYSE	VBF	Wed, Nov 4, 2015	18.15	18.21	18.12	18.20
4385	NYSE	VBF	Tue, Nov 3, 2015	18.26	18.26	18.19	18.21
4384	NYSE	VBF	Mon, Nov 2, 2015	18.28	18.29	18.18	18.23
4383	NYSE	VBF	Fri, Oct 30, 2015	18.26	18.26	18.16	18.23
4382	NYSE	VBF	Thu, Oct 29, 2015	18.16	18.30	18.16	18.25
4381	NYSE	VBF	Wed, Oct 28, 2015	18.15	18.32	18.15	18.26
4380	NYSE	VBF	Tue, Oct 27, 2015	18.21	18.33	18.13	18.25
4379	NYSE	VBF	Mon, Oct 26, 2015	18.18	18.20	18.05	18.18
4378	NYSE	VBF	Fri, Oct 23, 2015	18.07	18.26	18.07	18.17
4377	NYSE	VBF	Thu, Oct 22, 2015	17.98	18.11	17.98	18.10
4376	NYSE	VBF	Wed, Oct 21, 2015	18.00	18.01	17.94	18.01
4375	NYSE	VBF	Tue, Oct 20, 2015	17.86	18.00	17.86	17.99
4374	NYSE	VBF	Mon, Oct 19, 2015	17.87	17.96	17.83	17.96
4373	NYSE	VBF	Fri, Oct 16, 2015	17.84	17.91	17.80	17.86
4372	NYSE	VBF	Thu, Oct 15, 2015	17.76	17.81	17.71	17.79
4371	NYSE	VBF	Wed, Oct 14, 2015	17.94	17.99	17.82	17.82
4370	NYSE	VBF	Tue, Oct 13, 2015	17.76	17.95	17.75	17.92
4369	NYSE	VBF	Mon, Oct 12, 2015	17.73	17.91	17.71	17.83
4368	NYSE	VBF	Fri, Oct 9, 2015	17.66	17.70	17.61	17.70
4367	NYSE	VBF	Thu, Oct 8, 2015	17.59	17.67	17.54	17.65
4366	NYSE	VBF	Wed, Oct 7, 2015	17.68	17.69	17.50	17.54
4365	NYSE	VBF	Tue, Oct 6, 2015	17.64	17.71	17.62	17.64
4364	NYSE	VBF	Mon, Oct 5, 2015	17.83	17.85	17.71	17.75
4363	NYSE	VBF	Fri, Oct 2, 2015	17.84	17.94	17.83	17.83
4362	NYSE	VBF	Thu, Oct 1, 2015	17.70	17.85	17.64	17.82
4361	NYSE	VBF	Wed, Sep 30, 2015	17.67	17.81	17.63	17.63
4360	NYSE	VBF	Tue, Sep 29, 2015	17.85	17.96	17.72	17.76
4359	NYSE	VBF	Mon, Sep 28, 2015	17.98	17.98	17.83	17.94
4358	NYSE	VBF	Fri, Sep 25, 2015	18.00	18.00	17.86	18.00
4357	NYSE	VBF	Thu, Sep 24, 2015	17.77	18.01	17.77	18.00
4356	NYSE	VBF	Wed, Sep 23, 2015	17.74	17.85	17.72	17.72
4355	NYSE	VBF	Tue, Sep 22, 2015	17.82	17.91	17.71	17.76
4354	NYSE	VBF	Mon, Sep 21, 2015	17.68	17.90	17.68	17.87
4353	NYSE	VBF	Fri, Sep 18, 2015	17.61	17.80	17.61	17.77
4352	NYSE	VBF	Thu, Sep 17, 2015	17.45	17.67	17.45	17.66
4351	NYSE	VBF	Wed, Sep 16, 2015	17.51	17.56	17.51	17.56
4350	NYSE	VBF	Tue, Sep 15, 2015	17.53	17.64	17.53	17.60
4349	NYSE	VBF	Mon, Sep 14, 2015	17.62	17.69	17.62	17.63
4348	NYSE	VBF	Fri, Sep 11, 2015	17.66	17.75	17.53	17.71
4347	NYSE	VBF	Thu, Sep 10, 2015	17.55	17.78	17.55	17.78
4346	NYSE	VBF	Wed, Sep 9, 2015	17.42	17.78	17.42	17.74
4345	NYSE	VBF	Tue, Sep 8, 2015	17.48	17.54	17.46	17.49
4344	NYSE	VBF	Fri, Sep 4, 2015	17.35	17.55	17.35	17.52
4343	NYSE	VBF	Thu, Sep 3, 2015	17.30	17.42	17.30	17.39
4342	NYSE	VBF	Wed, Sep 2, 2015	17.20	17.30	17.20	17.30
4341	NYSE	VBF	Tue, Sep 1, 2015	17.06	17.21	17.02	17.21
4340	NYSE	VBF	Mon, Aug 31, 2015	17.10	17.12	17.09	17.10
4339	NYSE	VBF	Fri, Aug 28, 2015	17.06	17.11	17.04	17.07
4338	NYSE	VBF	Thu, Aug 27, 2015	16.99	17.10	16.99	17.06
4337	NYSE	VBF	Wed, Aug 26, 2015	17.01	17.20	16.99	16.99
4336	NYSE	VBF	Tue, Aug 25, 2015	17.02	17.02	16.92	17.01
4335	NYSE	VBF	Mon, Aug 24, 2015	17.28	17.59	16.50	16.90
4334	NYSE	VBF	Fri, Aug 21, 2015	17.50	17.56	17.50	17.55
4333	NYSE	VBF	Thu, Aug 20, 2015	17.45	17.56	17.45	17.53
4332	NYSE	VBF	Wed, Aug 19, 2015	17.47	17.49	17.45	17.48
4331	NYSE	VBF	Tue, Aug 18, 2015	17.41	17.47	17.40	17.46
4330	NYSE	VBF	Mon, Aug 17, 2015	17.47	17.47	17.40	17.40
4329	NYSE	VBF	Fri, Aug 14, 2015	17.41	17.44	17.40	17.40
4328	NYSE	VBF	Thu, Aug 13, 2015	17.44	17.52	17.44	17.44
4327	NYSE	VBF	Wed, Aug 12, 2015	17.43	17.52	17.43	17.46
4326	NYSE	VBF	Tue, Aug 11, 2015	17.37	17.42	17.37	17.41
4325	NYSE	VBF	Mon, Aug 10, 2015	17.35	17.45	17.34	17.42
4324	NYSE	VBF	Fri, Aug 7, 2015	17.55	17.55	17.37	17.39
4323	NYSE	VBF	Thu, Aug 6, 2015	17.65	17.67	17.43	17.46
4322	NYSE	VBF	Wed, Aug 5, 2015	17.70	17.77	17.70	17.70
4321	NYSE	VBF	Tue, Aug 4, 2015	17.75	17.91	17.75	17.79
4320	NYSE	VBF	Mon, Aug 3, 2015	17.64	17.75	17.59	17.75
4319	NYSE	VBF	Fri, Jul 31, 2015	17.65	17.72	17.61	17.61
4318	NYSE	VBF	Thu, Jul 30, 2015	17.59	17.64	17.54	17.60
4317	NYSE	VBF	Wed, Jul 29, 2015	17.43	17.61	17.42	17.61
4316	NYSE	VBF	Tue, Jul 28, 2015	17.60	17.65	17.52	17.54
4315	NYSE	VBF	Mon, Jul 27, 2015	17.56	17.59	17.53	17.55
4314	NYSE	VBF	Fri, Jul 24, 2015	17.61	17.65	17.56	17.60
4313	NYSE	VBF	Thu, Jul 23, 2015	17.56	17.72	17.56	17.62
4312	NYSE	VBF	Wed, Jul 22, 2015	17.59	17.64	17.58	17.58
4311	NYSE	VBF	Tue, Jul 21, 2015	17.60	17.60	17.53	17.56
4310	NYSE	VBF	Mon, Jul 20, 2015	17.66	17.66	17.53	17.53
4309	NYSE	VBF	Fri, Jul 17, 2015	17.66	17.72	17.62	17.71
4308	NYSE	VBF	Thu, Jul 16, 2015	17.46	17.64	17.46	17.64
4307	NYSE	VBF	Wed, Jul 15, 2015	17.46	17.54	17.46	17.49
4306	NYSE	VBF	Tue, Jul 14, 2015	17.50	17.54	17.48	17.48
4305	NYSE	VBF	Mon, Jul 13, 2015	17.60	17.62	17.52	17.52
4304	NYSE	VBF	Fri, Jul 10, 2015	17.59	17.60	17.54	17.55
4303	NYSE	VBF	Thu, Jul 9, 2015	17.62	17.66	17.46	17.57
4302	NYSE	VBF	Wed, Jul 8, 2015	17.53	17.68	17.53	17.68
4301	NYSE	VBF	Tue, Jul 7, 2015	17.55	17.58	17.52	17.55
4300	NYSE	VBF	Mon, Jul 6, 2015	17.40	17.51	17.40	17.51
4299	NYSE	VBF	Thu, Jul 2, 2015	17.40	17.53	17.40	17.44
4298	NYSE	VBF	Wed, Jul 1, 2015	17.38	17.51	17.35	17.37
4297	NYSE	VBF	Tue, Jun 30, 2015	17.42	17.45	17.34	17.38
4296	NYSE	VBF	Mon, Jun 29, 2015	17.54	17.56	17.29	17.39
4295	NYSE	VBF	Fri, Jun 26, 2015	17.63	17.74	17.51	17.54
4294	NYSE	VBF	Thu, Jun 25, 2015	17.87	17.90	17.66	17.75
4293	NYSE	VBF	Wed, Jun 24, 2015	17.93	18.00	17.88	17.90
4292	NYSE	VBF	Tue, Jun 23, 2015	17.74	17.97	17.71	17.97
4291	NYSE	VBF	Mon, Jun 22, 2015	17.77	17.77	17.63	17.76
4290	NYSE	VBF	Fri, Jun 19, 2015	17.71	17.82	17.71	17.76
4289	NYSE	VBF	Thu, Jun 18, 2015	17.72	17.78	17.71	17.75
4288	NYSE	VBF	Wed, Jun 17, 2015	17.82	17.82	17.63	17.72
4287	NYSE	VBF	Tue, Jun 16, 2015	17.82	17.84	17.77	17.83
4286	NYSE	VBF	Mon, Jun 15, 2015	17.87	17.87	17.81	17.82
4285	NYSE	VBF	Fri, Jun 12, 2015	17.77	17.86	17.77	17.81
4284	NYSE	VBF	Thu, Jun 11, 2015	17.64	17.78	17.64	17.77
4283	NYSE	VBF	Wed, Jun 10, 2015	17.68	17.71	17.64	17.67
4282	NYSE	VBF	Tue, Jun 9, 2015	17.66	17.69	17.65	17.66
4281	NYSE	VBF	Mon, Jun 8, 2015	17.73	17.76	17.70	17.74
4280	NYSE	VBF	Fri, Jun 5, 2015	17.94	17.94	17.72	17.75
4279	NYSE	VBF	Thu, Jun 4, 2015	17.91	18.09	17.91	17.98
4278	NYSE	VBF	Wed, Jun 3, 2015	18.12	18.12	17.86	17.88
4277	NYSE	VBF	Tue, Jun 2, 2015	18.26	18.29	18.10	18.11
4276	NYSE	VBF	Mon, Jun 1, 2015	18.43	18.45	18.24	18.26
4275	NYSE	VBF	Fri, May 29, 2015	18.51	18.54	18.36	18.41
4274	NYSE	VBF	Thu, May 28, 2015	18.35	18.59	18.25	18.46
4273	NYSE	VBF	Wed, May 27, 2015	18.35	18.45	18.29	18.45
4272	NYSE	VBF	Tue, May 26, 2015	18.15	18.32	18.07	18.32
4271	NYSE	VBF	Fri, May 22, 2015	18.20	18.21	18.05	18.14
4270	NYSE	VBF	Thu, May 21, 2015	18.16	18.23	18.13	18.18
4269	NYSE	VBF	Wed, May 20, 2015	18.25	18.25	18.11	18.11
4268	NYSE	VBF	Tue, May 19, 2015	18.29	18.29	18.18	18.27
4267	NYSE	VBF	Mon, May 18, 2015	18.19	18.24	18.14	18.24
4266	NYSE	VBF	Fri, May 15, 2015	18.21	18.24	18.11	18.20
4265	NYSE	VBF	Thu, May 14, 2015	18.29	18.30	18.19	18.20
4264	NYSE	VBF	Wed, May 13, 2015	18.32	18.37	18.25	18.26
4263	NYSE	VBF	Tue, May 12, 2015	18.35	18.42	18.27	18.27
4262	NYSE	VBF	Mon, May 11, 2015	18.50	18.51	18.27	18.41
4261	NYSE	VBF	Fri, May 8, 2015	18.52	18.68	18.48	18.58
4260	NYSE	VBF	Thu, May 7, 2015	18.43	18.49	18.40	18.40
4259	NYSE	VBF	Wed, May 6, 2015	18.54	18.65	18.39	18.48
4258	NYSE	VBF	Tue, May 5, 2015	18.64	18.64	18.52	18.57
4257	NYSE	VBF	Mon, May 4, 2015	18.63	18.65	18.57	18.57
4256	NYSE	VBF	Fri, May 1, 2015	18.76	18.81	18.58	18.68
4255	NYSE	VBF	Thu, Apr 30, 2015	18.73	18.74	18.67	18.70
4254	NYSE	VBF	Wed, Apr 29, 2015	18.70	18.73	18.64	18.73
4253	NYSE	VBF	Tue, Apr 28, 2015	18.79	18.86	18.66	18.70
4252	NYSE	VBF	Mon, Apr 27, 2015	18.93	18.98	18.70	18.74
4251	NYSE	VBF	Fri, Apr 24, 2015	18.90	18.97	18.80	18.91
4250	NYSE	VBF	Thu, Apr 23, 2015	18.83	18.89	18.76	18.89
4249	NYSE	VBF	Wed, Apr 22, 2015	18.85	18.93	18.80	18.88
4248	NYSE	VBF	Tue, Apr 21, 2015	18.83	18.90	18.75	18.88
4247	NYSE	VBF	Mon, Apr 20, 2015	18.89	18.96	18.81	18.83
4246	NYSE	VBF	Fri, Apr 17, 2015	18.66	18.97	18.66	18.95
4245	NYSE	VBF	Thu, Apr 16, 2015	18.67	18.72	18.63	18.71
4244	NYSE	VBF	Wed, Apr 15, 2015	18.70	18.70	18.60	18.62
4243	NYSE	VBF	Tue, Apr 14, 2015	18.66	18.71	18.56	18.67
4242	NYSE	VBF	Mon, Apr 13, 2015	18.66	18.66	18.57	18.59
4241	NYSE	VBF	Fri, Apr 10, 2015	18.67	18.81	18.60	18.63
4240	NYSE	VBF	Thu, Apr 9, 2015	18.80	19.00	18.62	18.64
4239	NYSE	VBF	Wed, Apr 8, 2015	18.78	18.88	18.71	18.88
4238	NYSE	VBF	Tue, Apr 7, 2015	18.71	18.75	18.67	18.70
4237	NYSE	VBF	Mon, Apr 6, 2015	18.67	18.69	18.54	18.66
4236	NYSE	VBF	Thu, Apr 2, 2015	18.60	18.71	18.55	18.57
4235	NYSE	VBF	Wed, Apr 1, 2015	18.74	18.78	18.70	18.70
4234	NYSE	VBF	Tue, Mar 31, 2015	18.56	18.80	18.50	18.70
4233	NYSE	VBF	Mon, Mar 30, 2015	18.61	18.68	18.49	18.58
4232	NYSE	VBF	Fri, Mar 27, 2015	18.40	18.57	18.40	18.56
4231	NYSE	VBF	Thu, Mar 26, 2015	18.53	18.55	18.39	18.45
4230	NYSE	VBF	Wed, Mar 25, 2015	18.51	18.76	18.48	18.58
4229	NYSE	VBF	Tue, Mar 24, 2015	18.45	18.55	18.41	18.52
4228	NYSE	VBF	Mon, Mar 23, 2015	18.47	18.54	18.43	18.44
4227	NYSE	VBF	Fri, Mar 20, 2015	18.40	18.50	18.40	18.42
4226	NYSE	VBF	Thu, Mar 19, 2015	18.49	18.52	18.38	18.39
4225	NYSE	VBF	Wed, Mar 18, 2015	18.34	18.54	18.34	18.49
4224	NYSE	VBF	Tue, Mar 17, 2015	18.40	18.40	18.26	18.33
4223	NYSE	VBF	Mon, Mar 16, 2015	18.47	18.49	18.38	18.40
4222	NYSE	VBF	Fri, Mar 13, 2015	18.44	18.45	18.37	18.42
4221	NYSE	VBF	Thu, Mar 12, 2015	18.37	18.54	18.37	18.46
4220	NYSE	VBF	Wed, Mar 11, 2015	18.47	18.53	18.38	18.38
4219	NYSE	VBF	Tue, Mar 10, 2015	18.58	18.62	18.45	18.38
4218	NYSE	VBF	Mon, Mar 9, 2015	18.51	18.61	18.51	18.55
4217	NYSE	VBF	Fri, Mar 6, 2015	18.57	18.62	18.49	18.49
4216	NYSE	VBF	Thu, Mar 5, 2015	18.67	18.73	18.66	18.67
4215	NYSE	VBF	Wed, Mar 4, 2015	18.71	18.72	18.65	18.69
4214	NYSE	VBF	Tue, Mar 3, 2015	18.79	18.80	18.67	18.71
4213	NYSE	VBF	Mon, Mar 2, 2015	18.79	18.84	18.74	18.84
4212	NYSE	VBF	Fri, Feb 27, 2015	18.83	18.88	18.75	18.81
4211	NYSE	VBF	Thu, Feb 26, 2015	18.75	18.86	18.75	18.83
4210	NYSE	VBF	Wed, Feb 25, 2015	18.73	18.82	18.70	18.80
4209	NYSE	VBF	Tue, Feb 24, 2015	18.72	18.73	18.60	18.73
4208	NYSE	VBF	Mon, Feb 23, 2015	18.70	18.73	18.66	18.73
4207	NYSE	VBF	Fri, Feb 20, 2015	18.69	18.70	18.61	18.70
4206	NYSE	VBF	Thu, Feb 19, 2015	18.68	18.70	18.64	18.68
4205	NYSE	VBF	Wed, Feb 18, 2015	18.64	18.69	18.59	18.69
4204	NYSE	VBF	Tue, Feb 17, 2015	18.68	18.70	18.57	18.63
4203	NYSE	VBF	Fri, Feb 13, 2015	18.63	18.78	18.63	18.69
4202	NYSE	VBF	Thu, Feb 12, 2015	18.55	18.68	18.55	18.68
4201	NYSE	VBF	Wed, Feb 11, 2015	18.52	18.67	18.51	18.60
4200	NYSE	VBF	Tue, Feb 10, 2015	18.55	18.69	18.55	18.69
4199	NYSE	VBF	Mon, Feb 9, 2015	18.50	18.63	18.50	18.62
4198	NYSE	VBF	Fri, Feb 6, 2015	18.68	18.70	18.58	18.58
4197	NYSE	VBF	Thu, Feb 5, 2015	18.67	18.75	18.64	18.69
4196	NYSE	VBF	Wed, Feb 4, 2015	18.75	18.82	18.66	18.68
4195	NYSE	VBF	Tue, Feb 3, 2015	18.63	18.76	18.63	18.76
4194	NYSE	VBF	Mon, Feb 2, 2015	18.87	18.90	18.69	18.69
4193	NYSE	VBF	Fri, Jan 30, 2015	18.94	18.94	18.82	18.84
4192	NYSE	VBF	Thu, Jan 29, 2015	18.85	18.90	18.76	18.90
4191	NYSE	VBF	Wed, Jan 28, 2015	18.88	18.88	18.79	18.82
4190	NYSE	VBF	Tue, Jan 27, 2015	18.79	18.94	18.79	18.89
4189	NYSE	VBF	Mon, Jan 26, 2015	18.90	18.94	18.73	18.73
4188	NYSE	VBF	Fri, Jan 23, 2015	18.76	18.89	18.76	18.89
4187	NYSE	VBF	Thu, Jan 22, 2015	18.69	18.79	18.69	18.74
4186	NYSE	VBF	Wed, Jan 21, 2015	18.61	18.70	18.61	18.68
4185	NYSE	VBF	Tue, Jan 20, 2015	18.74	18.79	18.62	18.62
4184	NYSE	VBF	Fri, Jan 16, 2015	18.69	18.75	18.61	18.66
4183	NYSE	VBF	Thu, Jan 15, 2015	18.63	18.76	18.63	18.66
4182	NYSE	VBF	Wed, Jan 14, 2015	18.58	18.68	18.58	18.60
4181	NYSE	VBF	Tue, Jan 13, 2015	18.62	18.67	18.57	18.61
4180	NYSE	VBF	Mon, Jan 12, 2015	18.50	18.62	18.50	18.62
4179	NYSE	VBF	Fri, Jan 9, 2015	18.52	18.60	18.52	18.60
4178	NYSE	VBF	Thu, Jan 8, 2015	18.50	18.56	18.47	18.51
4177	NYSE	VBF	Wed, Jan 7, 2015	18.42	18.52	18.42	18.50
4176	NYSE	VBF	Tue, Jan 6, 2015	18.38	18.48	18.38	18.41
4175	NYSE	VBF	Mon, Jan 5, 2015	18.50	18.50	18.34	18.35
4174	NYSE	VBF	Fri, Jan 2, 2015	18.37	18.49	18.32	18.46
4173	NYSE	VBF	Wed, Dec 31, 2014	18.39	18.40	18.23	18.40
4172	NYSE	VBF	Tue, Dec 30, 2014	18.47	18.47	18.18	18.18
4171	NYSE	VBF	Mon, Dec 29, 2014	18.36	18.48	18.32	18.38
4170	NYSE	VBF	Fri, Dec 26, 2014	18.28	18.36	18.28	18.32
4169	NYSE	VBF	Wed, Dec 24, 2014	18.23	18.33	18.23	18.25
4168	NYSE	VBF	Tue, Dec 23, 2014	18.19	18.40	18.17	18.24
4167	NYSE	VBF	Mon, Dec 22, 2014	18.31	18.31	18.19	18.20
4166	NYSE	VBF	Fri, Dec 19, 2014	18.34	18.35	18.16	18.17
4165	NYSE	VBF	Thu, Dec 18, 2014	18.30	18.43	18.10	18.43
4164	NYSE	VBF	Wed, Dec 17, 2014	18.14	18.50	18.04	18.42
4163	NYSE	VBF	Tue, Dec 16, 2014	18.04	18.12	18.04	18.12
4162	NYSE	VBF	Mon, Dec 15, 2014	18.15	18.26	18.06	18.07
4161	NYSE	VBF	Fri, Dec 12, 2014	18.06	18.23	18.03	18.15
4160	NYSE	VBF	Thu, Dec 11, 2014	18.41	18.47	18.41	18.46
4159	NYSE	VBF	Wed, Dec 10, 2014	18.41	18.47	18.41	18.42
4158	NYSE	VBF	Tue, Dec 9, 2014	18.50	18.55	18.42	18.42
4157	NYSE	VBF	Mon, Dec 8, 2014	18.56	18.57	18.50	18.52
4156	NYSE	VBF	Fri, Dec 5, 2014	18.60	18.60	18.56	18.57
4155	NYSE	VBF	Thu, Dec 4, 2014	18.56	18.61	18.56	18.57
4154	NYSE	VBF	Wed, Dec 3, 2014	18.64	18.66	18.59	18.59
4153	NYSE	VBF	Tue, Dec 2, 2014	18.68	18.72	18.66	18.66
4152	NYSE	VBF	Mon, Dec 1, 2014	18.69	18.78	18.67	18.69
4151	NYSE	VBF	Fri, Nov 28, 2014	18.73	18.77	18.69	18.69
4150	NYSE	VBF	Wed, Nov 26, 2014	18.67	18.74	18.67	18.72
4149	NYSE	VBF	Tue, Nov 25, 2014	18.63	18.70	18.62	18.68
4148	NYSE	VBF	Mon, Nov 24, 2014	18.59	18.66	18.58	18.62
4147	NYSE	VBF	Fri, Nov 21, 2014	18.59	18.66	18.57	18.57
4146	NYSE	VBF	Thu, Nov 20, 2014	18.52	18.59	18.52	18.54
4145	NYSE	VBF	Wed, Nov 19, 2014	18.43	18.53	18.42	18.53
4144	NYSE	VBF	Tue, Nov 18, 2014	18.47	18.53	18.42	18.42
4143	NYSE	VBF	Mon, Nov 17, 2014	18.55	18.57	18.40	18.42
4142	NYSE	VBF	Fri, Nov 14, 2014	18.54	18.61	18.49	18.50
4141	NYSE	VBF	Thu, Nov 13, 2014	18.58	18.69	18.52	18.56
4140	NYSE	VBF	Wed, Nov 12, 2014	18.57	18.73	18.54	18.56
4139	NYSE	VBF	Tue, Nov 11, 2014	18.56	18.61	18.54	18.57
4138	NYSE	VBF	Mon, Nov 10, 2014	18.55	18.60	18.52	18.56
4137	NYSE	VBF	Fri, Nov 7, 2014	18.49	18.53	18.47	18.52
4136	NYSE	VBF	Thu, Nov 6, 2014	18.51	18.52	18.44	18.48
4135	NYSE	VBF	Wed, Nov 5, 2014	18.63	18.64	18.58	18.58
4134	NYSE	VBF	Tue, Nov 4, 2014	18.61	18.65	18.57	18.59
4133	NYSE	VBF	Mon, Nov 3, 2014	18.56	18.66	18.56	18.62
4132	NYSE	VBF	Fri, Oct 31, 2014	18.52	18.65	18.51	18.51
4131	NYSE	VBF	Thu, Oct 30, 2014	18.49	18.54	18.46	18.50
4130	NYSE	VBF	Wed, Oct 29, 2014	18.55	18.57	18.48	18.48
4129	NYSE	VBF	Tue, Oct 28, 2014	18.56	18.58	18.49	18.50
4128	NYSE	VBF	Mon, Oct 27, 2014	18.53	18.58	18.49	18.49
4127	NYSE	VBF	Fri, Oct 24, 2014	18.63	18.63	18.50	18.54
4126	NYSE	VBF	Thu, Oct 23, 2014	18.58	18.76	18.56	18.59
4125	NYSE	VBF	Wed, Oct 22, 2014	18.59	18.65	18.51	18.51
4124	NYSE	VBF	Tue, Oct 21, 2014	18.47	18.68	18.47	18.67
4123	NYSE	VBF	Mon, Oct 20, 2014	18.61	18.62	18.47	18.47
4122	NYSE	VBF	Fri, Oct 17, 2014	18.57	18.67	18.49	18.56
4121	NYSE	VBF	Thu, Oct 16, 2014	18.49	18.57	18.45	18.54
4120	NYSE	VBF	Wed, Oct 15, 2014	18.25	18.51	18.25	18.51
4119	NYSE	VBF	Tue, Oct 14, 2014	18.39	18.43	18.31	18.32
4118	NYSE	VBF	Mon, Oct 13, 2014	18.41	18.54	18.35	18.45
4117	NYSE	VBF	Fri, Oct 10, 2014	18.41	18.61	18.41	18.46
4116	NYSE	VBF	Thu, Oct 9, 2014	18.54	18.60	18.50	18.51
4115	NYSE	VBF	Wed, Oct 8, 2014	18.52	18.60	18.52	18.58
4114	NYSE	VBF	Tue, Oct 7, 2014	18.53	18.62	18.52	18.57
4113	NYSE	VBF	Mon, Oct 6, 2014	18.62	18.64	18.53	18.55
4112	NYSE	VBF	Fri, Oct 3, 2014	18.55	18.62	18.53	18.55
4111	NYSE	VBF	Thu, Oct 2, 2014	18.73	18.73	18.60	18.60
4110	NYSE	VBF	Wed, Oct 1, 2014	18.67	18.76	18.61	18.65
4109	NYSE	VBF	Tue, Sep 30, 2014	18.62	18.71	18.56	18.58
4108	NYSE	VBF	Mon, Sep 29, 2014	18.70	18.75	18.63	18.66
4107	NYSE	VBF	Fri, Sep 26, 2014	18.78	18.79	18.58	18.63
4106	NYSE	VBF	Thu, Sep 25, 2014	18.74	18.74	18.62	18.68
4105	NYSE	VBF	Wed, Sep 24, 2014	18.79	18.82	18.65	18.69
4104	NYSE	VBF	Tue, Sep 23, 2014	18.68	18.74	18.57	18.74
4103	NYSE	VBF	Mon, Sep 22, 2014	18.81	18.81	18.58	18.60
4102	NYSE	VBF	Fri, Sep 19, 2014	18.82	18.87	18.71	18.71
4101	NYSE	VBF	Thu, Sep 18, 2014	18.79	18.94	18.76	18.77
4100	NYSE	VBF	Wed, Sep 17, 2014	18.62	18.98	18.62	18.79
4099	NYSE	VBF	Tue, Sep 16, 2014	18.79	18.79	18.66	18.70
4098	NYSE	VBF	Mon, Sep 15, 2014	18.80	18.80	18.63	18.69
4097	NYSE	VBF	Fri, Sep 12, 2014	18.75	18.83	18.71	18.71
4096	NYSE	VBF	Thu, Sep 11, 2014	18.89	18.89	18.78	18.84
4095	NYSE	VBF	Wed, Sep 10, 2014	18.94	19.00	18.89	18.91
4094	NYSE	VBF	Tue, Sep 9, 2014	18.85	18.96	18.84	18.84
4093	NYSE	VBF	Mon, Sep 8, 2014	18.95	19.01	18.88	18.88
4092	NYSE	VBF	Fri, Sep 5, 2014	18.93	19.04	18.93	19.00
4091	NYSE	VBF	Thu, Sep 4, 2014	18.91	19.09	18.91	19.02
4090	NYSE	VBF	Wed, Sep 3, 2014	19.15	19.15	19.01	19.01
4089	NYSE	VBF	Tue, Sep 2, 2014	19.07	19.14	19.04	19.05
4088	NYSE	VBF	Fri, Aug 29, 2014	19.24	19.24	19.10	19.12
4087	NYSE	VBF	Thu, Aug 28, 2014	18.98	19.47	18.98	19.34
4086	NYSE	VBF	Wed, Aug 27, 2014	19.03	19.10	19.01	19.02
4085	NYSE	VBF	Tue, Aug 26, 2014	18.98	19.12	18.90	19.09
4084	NYSE	VBF	Mon, Aug 25, 2014	19.11	19.14	18.93	18.93
4083	NYSE	VBF	Fri, Aug 22, 2014	19.09	19.17	18.97	19.11
4082	NYSE	VBF	Thu, Aug 21, 2014	19.09	19.56	18.99	18.99
4081	NYSE	VBF	Wed, Aug 20, 2014	19.04	19.14	19.03	19.09
4080	NYSE	VBF	Tue, Aug 19, 2014	19.03	19.10	18.97	19.04
4079	NYSE	VBF	Mon, Aug 18, 2014	19.01	19.09	18.90	18.95
4078	NYSE	VBF	Fri, Aug 15, 2014	18.90	19.07	18.89	19.04
4077	NYSE	VBF	Thu, Aug 14, 2014	18.72	18.84	18.72	18.80
4076	NYSE	VBF	Wed, Aug 13, 2014	18.86	18.88	18.74	18.77
4075	NYSE	VBF	Tue, Aug 12, 2014	18.80	18.82	18.72	18.77
4074	NYSE	VBF	Mon, Aug 11, 2014	18.65	18.85	18.59	18.85
4073	NYSE	VBF	Fri, Aug 8, 2014	18.72	18.72	18.57	18.64
4072	NYSE	VBF	Thu, Aug 7, 2014	18.61	18.62	18.53	18.62
4071	NYSE	VBF	Wed, Aug 6, 2014	18.48	18.57	18.48	18.57
4070	NYSE	VBF	Tue, Aug 5, 2014	18.59	18.59	18.48	18.48
4069	NYSE	VBF	Mon, Aug 4, 2014	18.60	18.60	18.52	18.55
4068	NYSE	VBF	Fri, Aug 1, 2014	18.61	18.61	18.51	18.54
4067	NYSE	VBF	Thu, Jul 31, 2014	18.75	18.75	18.51	18.52
4066	NYSE	VBF	Wed, Jul 30, 2014	18.85	18.87	18.72	18.76
4065	NYSE	VBF	Tue, Jul 29, 2014	18.89	18.95	18.85	18.89
4064	NYSE	VBF	Mon, Jul 28, 2014	18.83	18.92	18.83	18.90
4063	NYSE	VBF	Fri, Jul 25, 2014	18.90	18.93	18.83	18.83
4062	NYSE	VBF	Thu, Jul 24, 2014	18.91	18.97	18.90	18.97
4061	NYSE	VBF	Wed, Jul 23, 2014	18.95	19.01	18.92	19.01
4060	NYSE	VBF	Tue, Jul 22, 2014	18.86	19.02	18.80	18.95
4059	NYSE	VBF	Mon, Jul 21, 2014	18.91	18.91	18.83	18.84
4058	NYSE	VBF	Fri, Jul 18, 2014	18.90	18.94	18.83	18.91
4057	NYSE	VBF	Thu, Jul 17, 2014	18.85	18.89	18.84	18.85
4056	NYSE	VBF	Wed, Jul 16, 2014	18.87	18.90	18.80	18.90
4055	NYSE	VBF	Tue, Jul 15, 2014	18.81	18.83	18.75	18.82
4054	NYSE	VBF	Mon, Jul 14, 2014	18.90	18.90	18.87	18.87
4053	NYSE	VBF	Fri, Jul 11, 2014	18.89	18.92	18.84	18.88
4052	NYSE	VBF	Thu, Jul 10, 2014	18.77	18.95	18.77	18.84
4051	NYSE	VBF	Wed, Jul 9, 2014	18.91	18.94	18.85	18.85
4050	NYSE	VBF	Tue, Jul 8, 2014	18.88	18.97	18.85	18.85
4049	NYSE	VBF	Mon, Jul 7, 2014	18.86	19.00	18.85	18.93
4048	NYSE	VBF	Thu, Jul 3, 2014	18.92	18.95	18.87	18.94
4047	NYSE	VBF	Wed, Jul 2, 2014	18.95	19.03	18.93	18.96
4046	NYSE	VBF	Tue, Jul 1, 2014	19.10	19.19	19.00	19.00
4045	NYSE	VBF	Mon, Jun 30, 2014	19.01	19.18	18.96	19.18
4044	NYSE	VBF	Fri, Jun 27, 2014	18.99	19.09	18.99	19.01
4043	NYSE	VBF	Thu, Jun 26, 2014	19.13	19.13	18.99	19.00
4042	NYSE	VBF	Wed, Jun 25, 2014	18.73	19.19	18.73	19.19
4041	NYSE	VBF	Tue, Jun 24, 2014	18.80	18.84	18.73	18.73
4040	NYSE	VBF	Mon, Jun 23, 2014	18.85	18.87	18.77	18.77
4039	NYSE	VBF	Fri, Jun 20, 2014	18.84	18.84	18.80	18.80
4038	NYSE	VBF	Thu, Jun 19, 2014	18.89	18.89	18.84	18.84
4037	NYSE	VBF	Wed, Jun 18, 2014	18.85	18.89	18.80	18.84
4036	NYSE	VBF	Tue, Jun 17, 2014	18.86	18.93	18.84	18.85
4035	NYSE	VBF	Mon, Jun 16, 2014	18.83	18.95	18.83	18.86
4034	NYSE	VBF	Fri, Jun 13, 2014	18.86	18.89	18.81	18.89
4033	NYSE	VBF	Thu, Jun 12, 2014	18.86	18.93	18.77	18.81
4032	NYSE	VBF	Wed, Jun 11, 2014	18.73	18.87	18.73	18.86
4031	NYSE	VBF	Tue, Jun 10, 2014	18.78	18.80	18.77	18.80
4030	NYSE	VBF	Mon, Jun 9, 2014	18.70	18.82	18.70	18.76
4029	NYSE	VBF	Fri, Jun 6, 2014	18.72	18.92	18.72	18.74
4028	NYSE	VBF	Thu, Jun 5, 2014	18.72	18.77	18.72	18.74
4027	NYSE	VBF	Wed, Jun 4, 2014	18.79	18.83	18.74	18.74
4026	NYSE	VBF	Tue, Jun 3, 2014	18.80	18.83	18.79	18.79
4025	NYSE	VBF	Mon, Jun 2, 2014	18.80	18.85	18.80	18.82
4024	NYSE	VBF	Fri, May 30, 2014	18.83	18.84	18.81	18.83
4023	NYSE	VBF	Thu, May 29, 2014	18.72	18.86	18.72	18.84
4022	NYSE	VBF	Wed, May 28, 2014	18.67	18.75	18.67	18.74
4021	NYSE	VBF	Tue, May 27, 2014	18.67	18.72	18.66	18.67
4020	NYSE	VBF	Fri, May 23, 2014	18.66	18.70	18.66	18.67
4019	NYSE	VBF	Thu, May 22, 2014	18.68	18.75	18.65	18.66
4018	NYSE	VBF	Wed, May 21, 2014	18.74	18.77	18.73	18.73
4017	NYSE	VBF	Tue, May 20, 2014	18.77	18.79	18.70	18.72
4016	NYSE	VBF	Mon, May 19, 2014	18.83	18.88	18.73	18.75
4015	NYSE	VBF	Fri, May 16, 2014	18.80	18.82	18.79	18.80
4014	NYSE	VBF	Thu, May 15, 2014	18.73	18.80	18.73	18.79
4013	NYSE	VBF	Wed, May 14, 2014	18.64	18.72	18.64	18.69
4012	NYSE	VBF	Tue, May 13, 2014	18.63	18.66	18.61	18.65
4011	NYSE	VBF	Mon, May 12, 2014	18.62	18.68	18.61	18.61
4010	NYSE	VBF	Fri, May 9, 2014	18.62	18.65	18.62	18.62
4009	NYSE	VBF	Thu, May 8, 2014	18.61	18.63	18.60	18.62
4008	NYSE	VBF	Wed, May 7, 2014	18.66	18.72	18.65	18.66
4007	NYSE	VBF	Tue, May 6, 2014	18.69	18.69	18.61	18.64
4006	NYSE	VBF	Mon, May 5, 2014	18.63	18.71	18.62	18.69
4005	NYSE	VBF	Fri, May 2, 2014	18.58	18.67	18.57	18.63
4004	NYSE	VBF	Thu, May 1, 2014	18.65	18.76	18.65	18.70
4003	NYSE	VBF	Wed, Apr 30, 2014	18.68	18.76	18.65	18.68
4002	NYSE	VBF	Tue, Apr 29, 2014	18.65	18.72	18.62	18.72
4001	NYSE	VBF	Mon, Apr 28, 2014	18.68	18.75	18.66	18.70
4000	NYSE	VBF	Fri, Apr 25, 2014	18.58	18.76	18.58	18.67
3999	NYSE	VBF	Thu, Apr 24, 2014	18.64	18.65	18.56	18.61
3998	NYSE	VBF	Wed, Apr 23, 2014	18.55	18.67	18.55	18.65
3997	NYSE	VBF	Tue, Apr 22, 2014	18.49	18.60	18.48	18.59
3996	NYSE	VBF	Mon, Apr 21, 2014	18.46	18.58	18.42	18.54
3995	NYSE	VBF	Thu, Apr 17, 2014	18.47	18.54	18.45	18.47
3994	NYSE	VBF	Wed, Apr 16, 2014	18.40	18.50	18.38	18.49
3993	NYSE	VBF	Tue, Apr 15, 2014	18.35	18.38	18.34	18.37
3992	NYSE	VBF	Mon, Apr 14, 2014	18.34	18.38	18.34	18.34
3991	NYSE	VBF	Fri, Apr 11, 2014	18.38	18.40	18.34	18.34
3990	NYSE	VBF	Thu, Apr 10, 2014	18.38	18.44	18.36	18.41
3989	NYSE	VBF	Wed, Apr 9, 2014	18.51	18.54	18.41	18.51
3988	NYSE	VBF	Tue, Apr 8, 2014	18.35	18.51	18.35	18.50
3987	NYSE	VBF	Mon, Apr 7, 2014	18.33	18.44	18.33	18.40
3986	NYSE	VBF	Fri, Apr 4, 2014	18.31	18.36	18.27	18.31
3985	NYSE	VBF	Thu, Apr 3, 2014	18.23	18.35	18.23	18.29
3984	NYSE	VBF	Wed, Apr 2, 2014	18.25	18.35	18.23	18.26
3983	NYSE	VBF	Tue, Apr 1, 2014	18.16	18.25	18.16	18.22
3982	NYSE	VBF	Mon, Mar 31, 2014	18.24	18.24	18.18	18.18
3981	NYSE	VBF	Fri, Mar 28, 2014	18.21	18.23	18.21	18.23
3980	NYSE	VBF	Thu, Mar 27, 2014	18.24	18.25	18.20	18.21
3979	NYSE	VBF	Wed, Mar 26, 2014	18.21	18.29	18.21	18.22
3978	NYSE	VBF	Tue, Mar 25, 2014	18.20	18.25	18.20	18.21
3977	NYSE	VBF	Mon, Mar 24, 2014	18.12	18.21	18.12	18.21
3976	NYSE	VBF	Fri, Mar 21, 2014	18.13	18.23	18.10	18.16
3975	NYSE	VBF	Thu, Mar 20, 2014	18.17	18.17	18.07	18.08
3974	NYSE	VBF	Wed, Mar 19, 2014	18.27	18.30	18.15	18.15
3973	NYSE	VBF	Tue, Mar 18, 2014	18.21	18.26	18.21	18.23
3972	NYSE	VBF	Mon, Mar 17, 2014	18.26	18.29	18.25	18.25
3971	NYSE	VBF	Fri, Mar 14, 2014	18.22	18.33	18.22	18.26
3970	NYSE	VBF	Thu, Mar 13, 2014	18.18	18.30	18.18	18.22
3969	NYSE	VBF	Wed, Mar 12, 2014	18.17	18.35	18.17	18.20
3968	NYSE	VBF	Tue, Mar 11, 2014	18.34	18.43	18.23	18.26
3967	NYSE	VBF	Mon, Mar 10, 2014	18.39	18.39	18.23	18.28
3966	NYSE	VBF	Fri, Mar 7, 2014	18.26	18.26	18.18	18.23
3965	NYSE	VBF	Thu, Mar 6, 2014	18.34	18.34	18.32	18.33
3964	NYSE	VBF	Wed, Mar 5, 2014	18.34	18.36	18.32	18.34
3963	NYSE	VBF	Tue, Mar 4, 2014	18.35	18.44	18.34	18.41
3962	NYSE	VBF	Mon, Mar 3, 2014	18.35	18.45	18.35	18.37
3961	NYSE	VBF	Fri, Feb 28, 2014	18.43	18.44	18.32	18.43
3960	NYSE	VBF	Thu, Feb 27, 2014	18.43	18.55	18.40	18.44
3959	NYSE	VBF	Wed, Feb 26, 2014	18.39	18.57	18.36	18.51
3958	NYSE	VBF	Tue, Feb 25, 2014	18.30	18.43	18.27	18.42
3957	NYSE	VBF	Mon, Feb 24, 2014	18.25	18.38	18.21	18.35
3956	NYSE	VBF	Fri, Feb 21, 2014	18.18	18.28	18.18	18.27
3955	NYSE	VBF	Thu, Feb 20, 2014	18.12	18.20	18.12	18.19
3954	NYSE	VBF	Wed, Feb 19, 2014	18.04	18.12	18.04	18.12
3953	NYSE	VBF	Tue, Feb 18, 2014	18.14	18.14	18.02	18.04
3952	NYSE	VBF	Fri, Feb 14, 2014	17.99	18.09	17.96	18.08
3951	NYSE	VBF	Thu, Feb 13, 2014	17.90	18.00	17.90	17.99
3950	NYSE	VBF	Wed, Feb 12, 2014	17.95	17.98	17.88	17.90
3949	NYSE	VBF	Tue, Feb 11, 2014	17.99	18.00	17.96	17.99
3948	NYSE	VBF	Mon, Feb 10, 2014	18.00	18.04	17.98	18.02
3947	NYSE	VBF	Fri, Feb 7, 2014	17.99	18.06	17.99	18.03
3946	NYSE	VBF	Thu, Feb 6, 2014	17.99	18.01	17.98	18.01
3945	NYSE	VBF	Wed, Feb 5, 2014	17.99	18.07	17.99	18.01
3944	NYSE	VBF	Tue, Feb 4, 2014	17.95	18.03	17.94	17.98
3943	NYSE	VBF	Mon, Feb 3, 2014	18.02	18.02	17.94	17.94
3942	NYSE	VBF	Fri, Jan 31, 2014	17.95	17.98	17.94	17.94
3941	NYSE	VBF	Thu, Jan 30, 2014	17.91	18.05	17.91	17.95
3940	NYSE	VBF	Wed, Jan 29, 2014	17.98	18.01	17.90	17.90
3939	NYSE	VBF	Tue, Jan 28, 2014	18.02	18.06	17.99	18.00
3938	NYSE	VBF	Mon, Jan 27, 2014	18.10	18.25	18.05	18.05
3937	NYSE	VBF	Fri, Jan 24, 2014	18.13	18.23	18.08	18.13
3936	NYSE	VBF	Thu, Jan 23, 2014	18.03	18.24	18.03	18.22
3935	NYSE	VBF	Wed, Jan 22, 2014	17.97	18.06	17.96	18.06
3934	NYSE	VBF	Tue, Jan 21, 2014	17.94	18.05	17.94	18.01
3933	NYSE	VBF	Fri, Jan 17, 2014	17.94	17.97	17.92	17.96
3932	NYSE	VBF	Thu, Jan 16, 2014	17.95	18.03	17.92	17.93
3931	NYSE	VBF	Wed, Jan 15, 2014	18.01	18.10	17.93	18.04
3930	NYSE	VBF	Tue, Jan 14, 2014	18.13	18.21	18.05	18.05
3929	NYSE	VBF	Mon, Jan 13, 2014	18.31	18.33	18.18	18.18
3928	NYSE	VBF	Fri, Jan 10, 2014	18.39	18.44	18.37	18.44
3927	NYSE	VBF	Thu, Jan 9, 2014	18.16	18.47	18.16	18.47
3926	NYSE	VBF	Wed, Jan 8, 2014	17.91	18.32	17.89	18.22
3925	NYSE	VBF	Tue, Jan 7, 2014	17.82	17.90	17.81	17.90
3924	NYSE	VBF	Mon, Jan 6, 2014	17.75	17.86	17.75	17.82
3923	NYSE	VBF	Fri, Jan 3, 2014	17.81	17.83	17.72	17.76
3922	NYSE	VBF	Thu, Jan 2, 2014	17.70	17.80	17.69	17.76
3921	NYSE	VBF	Tue, Dec 31, 2013	17.82	17.86	17.69	17.69
3920	NYSE	VBF	Mon, Dec 30, 2013	17.68	17.77	17.66	17.74
3919	NYSE	VBF	Fri, Dec 27, 2013	17.75	17.76	17.67	17.67
3918	NYSE	VBF	Thu, Dec 26, 2013	17.88	17.95	17.78	17.83
3917	NYSE	VBF	Tue, Dec 24, 2013	17.79	17.92	17.69	17.92
3916	NYSE	VBF	Mon, Dec 23, 2013	17.48	17.80	17.48	17.79
3915	NYSE	VBF	Fri, Dec 20, 2013	17.39	17.54	17.39	17.52
3914	NYSE	VBF	Thu, Dec 19, 2013	17.42	17.48	17.37	17.46
3913	NYSE	VBF	Wed, Dec 18, 2013	17.47	17.53	17.44	17.52
3912	NYSE	VBF	Tue, Dec 17, 2013	17.30	17.49	17.29	17.48
3911	NYSE	VBF	Mon, Dec 16, 2013	17.28	17.40	17.28	17.33
3910	NYSE	VBF	Fri, Dec 13, 2013	17.34	17.34	17.29	17.29
3909	NYSE	VBF	Thu, Dec 12, 2013	17.36	17.41	17.33	17.33
3908	NYSE	VBF	Wed, Dec 11, 2013	17.40	17.50	17.34	17.37
3907	NYSE	VBF	Tue, Dec 10, 2013	17.34	17.59	17.34	17.50
3906	NYSE	VBF	Mon, Dec 9, 2013	17.70	17.73	17.69	17.71
3905	NYSE	VBF	Fri, Dec 6, 2013	17.60	17.70	17.60	17.70
3904	NYSE	VBF	Thu, Dec 5, 2013	17.59	17.64	17.57	17.63
3903	NYSE	VBF	Wed, Dec 4, 2013	17.58	17.66	17.55	17.63
3902	NYSE	VBF	Tue, Dec 3, 2013	17.69	17.76	17.65	17.67
3901	NYSE	VBF	Mon, Dec 2, 2013	17.75	17.81	17.73	17.75
3900	NYSE	VBF	Fri, Nov 29, 2013	17.71	17.81	17.69	17.77
3899	NYSE	VBF	Wed, Nov 27, 2013	17.72	17.78	17.72	17.77
3898	NYSE	VBF	Tue, Nov 26, 2013	17.65	17.78	17.65	17.75
3897	NYSE	VBF	Mon, Nov 25, 2013	17.67	17.79	17.65	17.72
3896	NYSE	VBF	Fri, Nov 22, 2013	17.71	17.75	17.68	17.70
3895	NYSE	VBF	Thu, Nov 21, 2013	17.81	17.83	17.76	17.77
3894	NYSE	VBF	Wed, Nov 20, 2013	17.88	17.89	17.78	17.83
3893	NYSE	VBF	Tue, Nov 19, 2013	17.87	17.91	17.86	17.88
3892	NYSE	VBF	Mon, Nov 18, 2013	17.90	17.94	17.87	17.87
3891	NYSE	VBF	Fri, Nov 15, 2013	17.88	17.92	17.88	17.90
3890	NYSE	VBF	Thu, Nov 14, 2013	17.89	17.93	17.80	17.91
3889	NYSE	VBF	Wed, Nov 13, 2013	17.94	18.00	17.73	17.93
3888	NYSE	VBF	Tue, Nov 12, 2013	17.96	17.98	17.91	17.94
3887	NYSE	VBF	Mon, Nov 11, 2013	17.99	18.00	17.94	17.98
3886	NYSE	VBF	Fri, Nov 8, 2013	18.12	18.14	17.94	18.05
3885	NYSE	VBF	Thu, Nov 7, 2013	18.24	18.29	18.21	18.27
3884	NYSE	VBF	Wed, Nov 6, 2013	18.25	18.37	18.22	18.33
3883	NYSE	VBF	Tue, Nov 5, 2013	18.20	18.36	18.20	18.31
3882	NYSE	VBF	Mon, Nov 4, 2013	18.11	18.33	18.07	18.33
3881	NYSE	VBF	Fri, Nov 1, 2013	18.08	18.14	18.03	18.14
3880	NYSE	VBF	Thu, Oct 31, 2013	18.03	18.08	18.02	18.03
3879	NYSE	VBF	Wed, Oct 30, 2013	18.02	18.10	18.02	18.03
3878	NYSE	VBF	Tue, Oct 29, 2013	18.03	18.04	18.00	18.02
3877	NYSE	VBF	Mon, Oct 28, 2013	18.00	18.07	18.00	18.03
3876	NYSE	VBF	Fri, Oct 25, 2013	18.01	18.05	17.90	18.03
3875	NYSE	VBF	Thu, Oct 24, 2013	17.89	18.03	17.89	18.00
3874	NYSE	VBF	Wed, Oct 23, 2013	17.86	18.00	17.86	17.99
3873	NYSE	VBF	Tue, Oct 22, 2013	17.78	17.93	17.78	17.89
3872	NYSE	VBF	Mon, Oct 21, 2013	17.82	17.82	17.71	17.80
3871	NYSE	VBF	Fri, Oct 18, 2013	17.68	17.96	17.68	17.85
3870	NYSE	VBF	Thu, Oct 17, 2013	17.57	17.83	17.56	17.77
3869	NYSE	VBF	Wed, Oct 16, 2013	17.51	17.59	17.51	17.56
3868	NYSE	VBF	Tue, Oct 15, 2013	17.54	17.55	17.50	17.54
3867	NYSE	VBF	Mon, Oct 14, 2013	17.53	17.57	17.50	17.55
3866	NYSE	VBF	Fri, Oct 11, 2013	17.52	17.59	17.52	17.59
3865	NYSE	VBF	Thu, Oct 10, 2013	17.54	17.58	17.49	17.53
3864	NYSE	VBF	Wed, Oct 9, 2013	17.58	17.62	17.51	17.59
3863	NYSE	VBF	Tue, Oct 8, 2013	17.56	17.60	17.56	17.56
3862	NYSE	VBF	Mon, Oct 7, 2013	17.56	17.63	17.56	17.58
3861	NYSE	VBF	Fri, Oct 4, 2013	17.60	17.64	17.59	17.60
3860	NYSE	VBF	Thu, Oct 3, 2013	17.58	17.63	17.57	17.60
3859	NYSE	VBF	Wed, Oct 2, 2013	17.57	17.67	17.56	17.58
3858	NYSE	VBF	Tue, Oct 1, 2013	17.58	17.64	17.53	17.59
3857	NYSE	VBF	Mon, Sep 30, 2013	17.59	17.65	17.54	17.54
3856	NYSE	VBF	Fri, Sep 27, 2013	17.56	17.64	17.56	17.58
3855	NYSE	VBF	Thu, Sep 26, 2013	17.67	17.68	17.63	17.63
3854	NYSE	VBF	Wed, Sep 25, 2013	17.73	17.73	17.57	17.66
3853	NYSE	VBF	Tue, Sep 24, 2013	17.66	17.66	17.54	17.66
3852	NYSE	VBF	Mon, Sep 23, 2013	17.55	17.59	17.46	17.46
3851	NYSE	VBF	Fri, Sep 20, 2013	17.51	17.51	17.46	17.47
3850	NYSE	VBF	Thu, Sep 19, 2013	17.52	17.61	17.48	17.50
3849	NYSE	VBF	Wed, Sep 18, 2013	17.31	17.58	17.31	17.58
3848	NYSE	VBF	Tue, Sep 17, 2013	17.28	17.41	17.28	17.38
3847	NYSE	VBF	Mon, Sep 16, 2013	17.30	17.40	17.30	17.36
3846	NYSE	VBF	Fri, Sep 13, 2013	17.26	17.26	17.16	17.24
3845	NYSE	VBF	Thu, Sep 12, 2013	17.18	17.24	17.18	17.22
3844	NYSE	VBF	Wed, Sep 11, 2013	17.17	17.29	17.15	17.22
3843	NYSE	VBF	Tue, Sep 10, 2013	17.20	17.28	17.19	17.28
3842	NYSE	VBF	Mon, Sep 9, 2013	17.22	17.29	17.22	17.23
3841	NYSE	VBF	Fri, Sep 6, 2013	17.30	17.32	17.23	17.28
3840	NYSE	VBF	Thu, Sep 5, 2013	17.32	17.33	17.29	17.29
3839	NYSE	VBF	Wed, Sep 4, 2013	17.37	17.39	17.35	17.35
3838	NYSE	VBF	Tue, Sep 3, 2013	17.42	17.44	17.33	17.43
3837	NYSE	VBF	Fri, Aug 30, 2013	17.35	17.39	17.32	17.38
3836	NYSE	VBF	Thu, Aug 29, 2013	17.30	17.37	17.27	17.35
3835	NYSE	VBF	Wed, Aug 28, 2013	17.30	17.37	17.30	17.34
3834	NYSE	VBF	Tue, Aug 27, 2013	17.30	17.37	17.28	17.34
3833	NYSE	VBF	Mon, Aug 26, 2013	17.31	17.40	17.27	17.39
3832	NYSE	VBF	Fri, Aug 23, 2013	17.25	17.37	17.24	17.31
3831	NYSE	VBF	Thu, Aug 22, 2013	17.43	17.48	17.30	17.31
3830	NYSE	VBF	Wed, Aug 21, 2013	17.45	17.49	17.40	17.45
3829	NYSE	VBF	Tue, Aug 20, 2013	17.43	17.51	17.41	17.43
3828	NYSE	VBF	Mon, Aug 19, 2013	17.40	17.45	17.38	17.43
3827	NYSE	VBF	Fri, Aug 16, 2013	17.53	17.53	17.41	17.45
3826	NYSE	VBF	Thu, Aug 15, 2013	17.51	17.51	17.36	17.38
3825	NYSE	VBF	Wed, Aug 14, 2013	17.43	17.56	17.39	17.55
3824	NYSE	VBF	Tue, Aug 13, 2013	17.35	17.43	17.35	17.43
3823	NYSE	VBF	Mon, Aug 12, 2013	17.38	17.48	17.38	17.43
3822	NYSE	VBF	Fri, Aug 9, 2013	17.49	17.49	17.40	17.41
3821	NYSE	VBF	Thu, Aug 8, 2013	17.45	17.45	17.37	17.41
3820	NYSE	VBF	Wed, Aug 7, 2013	17.41	17.55	17.40	17.45
3819	NYSE	VBF	Tue, Aug 6, 2013	17.56	17.63	17.49	17.52
3818	NYSE	VBF	Mon, Aug 5, 2013	17.66	17.77	17.63	17.63
3817	NYSE	VBF	Fri, Aug 2, 2013	17.91	17.92	17.72	17.72
3816	NYSE	VBF	Thu, Aug 1, 2013	17.97	17.97	17.73	17.74
3815	NYSE	VBF	Wed, Jul 31, 2013	17.80	17.91	17.77	17.86
3814	NYSE	VBF	Tue, Jul 30, 2013	17.78	17.97	17.78	17.88
3813	NYSE	VBF	Mon, Jul 29, 2013	17.88	17.93	17.83	17.88
3812	NYSE	VBF	Fri, Jul 26, 2013	17.74	17.95	17.74	17.88
3811	NYSE	VBF	Thu, Jul 25, 2013	17.81	17.93	17.80	17.87
3810	NYSE	VBF	Wed, Jul 24, 2013	17.93	18.08	17.87	17.88
3809	NYSE	VBF	Tue, Jul 23, 2013	18.03	18.06	18.00	18.04
3808	NYSE	VBF	Mon, Jul 22, 2013	17.95	18.01	17.95	17.95
3807	NYSE	VBF	Fri, Jul 19, 2013	17.95	17.99	17.95	17.95
3806	NYSE	VBF	Thu, Jul 18, 2013	17.83	17.97	17.83	17.95
3805	NYSE	VBF	Wed, Jul 17, 2013	17.80	17.91	17.80	17.85
3804	NYSE	VBF	Tue, Jul 16, 2013	17.75	17.87	17.75	17.80
3803	NYSE	VBF	Mon, Jul 15, 2013	17.85	18.00	17.85	17.86
3802	NYSE	VBF	Fri, Jul 12, 2013	17.84	18.02	17.84	17.90
3801	NYSE	VBF	Thu, Jul 11, 2013	17.78	17.94	17.76	17.90
3800	NYSE	VBF	Wed, Jul 10, 2013	17.70	17.78	17.64	17.76
3799	NYSE	VBF	Tue, Jul 9, 2013	17.64	17.79	17.60	17.75
3798	NYSE	VBF	Mon, Jul 8, 2013	17.77	17.90	17.65	17.72
3797	NYSE	VBF	Fri, Jul 5, 2013	17.87	17.95	17.81	17.82
3796	NYSE	VBF	Wed, Jul 3, 2013	18.05	18.06	17.98	18.00
3795	NYSE	VBF	Tue, Jul 2, 2013	18.10	18.31	18.03	18.05
3794	NYSE	VBF	Mon, Jul 1, 2013	18.26	18.26	18.14	18.21
3793	NYSE	VBF	Fri, Jun 28, 2013	18.04	18.33	17.93	18.33
3792	NYSE	VBF	Thu, Jun 27, 2013	17.73	18.07	17.73	18.01
3791	NYSE	VBF	Wed, Jun 26, 2013	17.53	17.81	17.48	17.74
3790	NYSE	VBF	Tue, Jun 25, 2013	17.42	17.60	17.39	17.40
3789	NYSE	VBF	Mon, Jun 24, 2013	17.70	17.70	17.32	17.45
3788	NYSE	VBF	Fri, Jun 21, 2013	18.01	18.12	17.87	17.88
3787	NYSE	VBF	Thu, Jun 20, 2013	18.15	18.22	18.01	18.02
3786	NYSE	VBF	Wed, Jun 19, 2013	18.40	18.40	18.29	18.32
3785	NYSE	VBF	Tue, Jun 18, 2013	18.34	18.42	18.27	18.41
3784	NYSE	VBF	Mon, Jun 17, 2013	18.37	18.47	18.36	18.37
3783	NYSE	VBF	Fri, Jun 14, 2013	18.31	18.39	18.21	18.37
3782	NYSE	VBF	Thu, Jun 13, 2013	18.12	18.35	18.12	18.26
3781	NYSE	VBF	Wed, Jun 12, 2013	18.40	18.52	18.23	18.23
3780	NYSE	VBF	Tue, Jun 11, 2013	18.45	18.54	18.31	18.48
3779	NYSE	VBF	Mon, Jun 10, 2013	18.81	18.87	18.69	18.71
3778	NYSE	VBF	Fri, Jun 7, 2013	19.02	19.12	18.87	18.92
3777	NYSE	VBF	Thu, Jun 6, 2013	18.97	19.14	18.92	19.09
3776	NYSE	VBF	Wed, Jun 5, 2013	18.86	19.08	18.86	19.03
3775	NYSE	VBF	Tue, Jun 4, 2013	18.90	19.05	18.86	19.03
3774	NYSE	VBF	Mon, Jun 3, 2013	18.97	18.99	18.63	18.90
3773	NYSE	VBF	Fri, May 31, 2013	19.12	19.12	18.83	19.03
3772	NYSE	VBF	Thu, May 30, 2013	19.07	19.23	19.07	19.13
3771	NYSE	VBF	Wed, May 29, 2013	19.21	19.32	19.15	19.25
3770	NYSE	VBF	Tue, May 28, 2013	19.38	19.41	19.36	19.38
3769	NYSE	VBF	Fri, May 24, 2013	19.54	19.62	19.38	19.38
3768	NYSE	VBF	Thu, May 23, 2013	19.62	19.68	19.45	19.62
3767	NYSE	VBF	Wed, May 22, 2013	19.69	19.77	19.50	19.52
3766	NYSE	VBF	Tue, May 21, 2013	19.65	19.78	19.63	19.78
3765	NYSE	VBF	Mon, May 20, 2013	19.68	19.74	19.62	19.71
3764	NYSE	VBF	Fri, May 17, 2013	19.73	19.77	19.72	19.75
3763	NYSE	VBF	Thu, May 16, 2013	19.74	19.79	19.66	19.77
3762	NYSE	VBF	Wed, May 15, 2013	19.65	19.73	19.64	19.73
3761	NYSE	VBF	Tue, May 14, 2013	19.47	19.65	19.47	19.65
3760	NYSE	VBF	Mon, May 13, 2013	19.65	19.68	19.58	19.59
3759	NYSE	VBF	Fri, May 10, 2013	19.77	19.78	19.73	19.76
3758	NYSE	VBF	Thu, May 9, 2013	19.78	19.85	19.76	19.80
3757	NYSE	VBF	Wed, May 8, 2013	19.89	19.93	19.86	19.87
3756	NYSE	VBF	Tue, May 7, 2013	19.93	19.95	19.89	19.91
3755	NYSE	VBF	Mon, May 6, 2013	19.98	19.99	19.93	19.93
3754	NYSE	VBF	Fri, May 3, 2013	20.02	20.07	19.91	19.91
3753	NYSE	VBF	Thu, May 2, 2013	20.04	20.11	20.01	20.09
3752	NYSE	VBF	Wed, May 1, 2013	20.07	20.08	19.96	20.08
3751	NYSE	VBF	Tue, Apr 30, 2013	20.06	20.06	19.98	20.01
3750	NYSE	VBF	Mon, Apr 29, 2013	19.97	20.03	19.93	19.99
3749	NYSE	VBF	Fri, Apr 26, 2013	19.94	20.05	19.88	20.01
3748	NYSE	VBF	Thu, Apr 25, 2013	19.93	20.09	19.93	19.97
3747	NYSE	VBF	Wed, Apr 24, 2013	19.95	20.11	19.95	20.00
3746	NYSE	VBF	Tue, Apr 23, 2013	20.14	20.16	19.98	20.02
3745	NYSE	VBF	Mon, Apr 22, 2013	20.04	20.14	19.99	20.09
3744	NYSE	VBF	Fri, Apr 19, 2013	19.97	20.04	19.95	19.99
3743	NYSE	VBF	Thu, Apr 18, 2013	20.08	20.15	19.74	20.02
3742	NYSE	VBF	Wed, Apr 17, 2013	20.03	20.09	19.95	20.04
3741	NYSE	VBF	Tue, Apr 16, 2013	20.09	20.09	19.95	20.02
3740	NYSE	VBF	Mon, Apr 15, 2013	19.95	20.02	19.90	19.98
3739	NYSE	VBF	Fri, Apr 12, 2013	20.08	20.18	19.97	20.00
3738	NYSE	VBF	Thu, Apr 11, 2013	20.08	20.13	19.98	20.00
3737	NYSE	VBF	Wed, Apr 10, 2013	20.12	20.12	19.98	20.11
3736	NYSE	VBF	Tue, Apr 9, 2013	19.87	20.05	19.87	20.04
3735	NYSE	VBF	Mon, Apr 8, 2013	20.08	20.19	19.97	19.98
3734	NYSE	VBF	Fri, Apr 5, 2013	19.93	20.10	19.93	20.05
3733	NYSE	VBF	Thu, Apr 4, 2013	20.05	20.09	19.85	19.94
3732	NYSE	VBF	Wed, Apr 3, 2013	20.10	20.10	19.95	19.96
3731	NYSE	VBF	Tue, Apr 2, 2013	19.87	20.04	19.87	20.02
3730	NYSE	VBF	Mon, Apr 1, 2013	19.95	19.95	19.84	19.93
3729	NYSE	VBF	Thu, Mar 28, 2013	19.90	19.90	19.68	19.90
3728	NYSE	VBF	Wed, Mar 27, 2013	19.86	19.98	19.70	19.82
3727	NYSE	VBF	Tue, Mar 26, 2013	20.02	20.02	19.87	19.87
3726	NYSE	VBF	Mon, Mar 25, 2013	19.98	20.03	19.84	19.94
3725	NYSE	VBF	Fri, Mar 22, 2013	19.87	20.01	19.83	19.92
3724	NYSE	VBF	Thu, Mar 21, 2013	19.96	20.03	19.86	19.88
3723	NYSE	VBF	Wed, Mar 20, 2013	19.94	19.97	19.80	19.86
3722	NYSE	VBF	Tue, Mar 19, 2013	19.64	19.89	19.64	19.81
3721	NYSE	VBF	Mon, Mar 18, 2013	19.46	19.81	19.46	19.75
3720	NYSE	VBF	Fri, Mar 15, 2013	19.81	19.87	19.64	19.68
3719	NYSE	VBF	Thu, Mar 14, 2013	20.10	20.10	19.88	19.94
3718	NYSE	VBF	Wed, Mar 13, 2013	20.25	20.25	20.02	20.04
3717	NYSE	VBF	Tue, Mar 12, 2013	20.05	20.17	19.74	20.15
3716	NYSE	VBF	Mon, Mar 11, 2013	19.98	20.22	19.98	20.10
3715	NYSE	VBF	Fri, Mar 8, 2013	20.19	20.19	20.05	20.10
3714	NYSE	VBF	Thu, Mar 7, 2013	20.26	20.30	20.18	20.21
3713	NYSE	VBF	Wed, Mar 6, 2013	20.40	20.42	20.25	20.38
3712	NYSE	VBF	Tue, Mar 5, 2013	20.58	20.58	20.33	20.35
3711	NYSE	VBF	Mon, Mar 4, 2013	20.53	20.65	20.50	20.58
3710	NYSE	VBF	Fri, Mar 1, 2013	20.71	20.71	20.55	20.58
3709	NYSE	VBF	Thu, Feb 28, 2013	20.73	20.73	20.53	20.62
3708	NYSE	VBF	Wed, Feb 27, 2013	20.52	20.73	20.45	20.73
3707	NYSE	VBF	Tue, Feb 26, 2013	20.50	20.59	20.48	20.56
3706	NYSE	VBF	Mon, Feb 25, 2013	20.36	20.57	20.36	20.57
3705	NYSE	VBF	Fri, Feb 22, 2013	20.46	20.47	20.26	20.46
3704	NYSE	VBF	Thu, Feb 21, 2013	20.37	20.37	20.20	20.32
3703	NYSE	VBF	Wed, Feb 20, 2013	20.13	20.31	20.13	20.25
3702	NYSE	VBF	Tue, Feb 19, 2013	20.18	20.27	20.12	20.14
3701	NYSE	VBF	Fri, Feb 15, 2013	20.34	20.37	20.16	20.25
3700	NYSE	VBF	Thu, Feb 14, 2013	20.35	20.43	20.22	20.26
3699	NYSE	VBF	Wed, Feb 13, 2013	20.40	20.50	20.36	20.36
3698	NYSE	VBF	Tue, Feb 12, 2013	20.75	20.75	20.52	20.53
3697	NYSE	VBF	Mon, Feb 11, 2013	20.73	20.73	20.63	20.63
3696	NYSE	VBF	Fri, Feb 8, 2013	20.60	20.69	20.58	20.69
3695	NYSE	VBF	Thu, Feb 7, 2013	20.65	20.65	20.52	20.58
3694	NYSE	VBF	Wed, Feb 6, 2013	20.67	20.70	20.51	20.60
3693	NYSE	VBF	Tue, Feb 5, 2013	20.80	20.93	20.54	20.59
3692	NYSE	VBF	Mon, Feb 4, 2013	21.16	21.19	20.69	20.71
3691	NYSE	VBF	Fri, Feb 1, 2013	20.90	21.04	20.60	21.04
3690	NYSE	VBF	Thu, Jan 31, 2013	20.78	20.91	20.67	20.70
3689	NYSE	VBF	Wed, Jan 30, 2013	21.18	21.18	20.73	20.83
3688	NYSE	VBF	Tue, Jan 29, 2013	21.35	21.50	21.10	21.19
3687	NYSE	VBF	Mon, Jan 28, 2013	21.50	21.50	21.25	21.50
3686	NYSE	VBF	Fri, Jan 25, 2013	21.46	21.49	21.36	21.42
3685	NYSE	VBF	Thu, Jan 24, 2013	21.50	21.51	21.28	21.43
3684	NYSE	VBF	Wed, Jan 23, 2013	21.24	21.40	21.18	21.40
3683	NYSE	VBF	Tue, Jan 22, 2013	21.18	21.21	20.98	21.12
3682	NYSE	VBF	Fri, Jan 18, 2013	20.96	21.07	20.85	21.03
3681	NYSE	VBF	Thu, Jan 17, 2013	21.05	21.05	20.75	20.88
3680	NYSE	VBF	Wed, Jan 16, 2013	21.09	21.10	20.82	20.97
3679	NYSE	VBF	Tue, Jan 15, 2013	21.13	21.33	20.82	20.96
3678	NYSE	VBF	Mon, Jan 14, 2013	21.04	21.11	20.85	21.00
3677	NYSE	VBF	Fri, Jan 11, 2013	21.05	21.08	20.82	21.03
3676	NYSE	VBF	Thu, Jan 10, 2013	21.10	21.30	21.02	21.12
3675	NYSE	VBF	Wed, Jan 9, 2013	21.11	21.30	21.01	21.15
3674	NYSE	VBF	Tue, Jan 8, 2013	21.32	21.46	21.03	21.16
3673	NYSE	VBF	Mon, Jan 7, 2013	21.45	21.54	20.90	21.45
3672	NYSE	VBF	Fri, Jan 4, 2013	21.49	21.49	21.25	21.45
3671	NYSE	VBF	Thu, Jan 3, 2013	21.52	21.63	21.30	21.40
3670	NYSE	VBF	Wed, Jan 2, 2013	21.40	21.46	21.21	21.40
3669	NYSE	VBF	Mon, Dec 31, 2012	21.30	21.35	21.14	21.34
3668	NYSE	VBF	Fri, Dec 28, 2012	21.00	21.00	20.75	20.99
3667	NYSE	VBF	Thu, Dec 27, 2012	21.00	21.06	20.77	20.93
3666	NYSE	VBF	Wed, Dec 26, 2012	21.18	21.33	20.87	20.89
3665	NYSE	VBF	Mon, Dec 24, 2012	21.22	21.25	20.90	21.23
3664	NYSE	VBF	Fri, Dec 21, 2012	20.70	21.12	20.67	21.12
3663	NYSE	VBF	Thu, Dec 20, 2012	20.84	21.02	20.74	20.95
3662	NYSE	VBF	Wed, Dec 19, 2012	20.68	20.90	20.50	20.80
3661	NYSE	VBF	Tue, Dec 18, 2012	20.93	21.02	20.51	20.72
3660	NYSE	VBF	Mon, Dec 17, 2012	21.10	21.27	20.81	20.98
3659	NYSE	VBF	Fri, Dec 14, 2012	21.03	21.11	20.90	21.06
3658	NYSE	VBF	Thu, Dec 13, 2012	21.45	21.45	21.06	21.15
3657	NYSE	VBF	Wed, Dec 12, 2012	21.49	21.49	21.07	21.07
3656	NYSE	VBF	Tue, Dec 11, 2012	21.75	21.80	21.49	21.69
3655	NYSE	VBF	Mon, Dec 10, 2012	21.51	21.55	21.41	21.49
3654	NYSE	VBF	Fri, Dec 7, 2012	21.74	21.74	21.31	21.38
3653	NYSE	VBF	Thu, Dec 6, 2012	21.53	21.74	21.53	21.74
3652	NYSE	VBF	Wed, Dec 5, 2012	21.58	21.68	21.49	21.64
3651	NYSE	VBF	Tue, Dec 4, 2012	21.63	21.70	21.56	21.70
3650	NYSE	VBF	Mon, Dec 3, 2012	21.70	21.78	21.52	21.78
3649	NYSE	VBF	Fri, Nov 30, 2012	21.35	21.68	21.35	21.68
3648	NYSE	VBF	Thu, Nov 29, 2012	21.40	21.50	21.35	21.50
3647	NYSE	VBF	Wed, Nov 28, 2012	21.22	21.40	21.20	21.40
3646	NYSE	VBF	Tue, Nov 27, 2012	21.22	21.46	21.20	21.27
3645	NYSE	VBF	Mon, Nov 26, 2012	21.26	21.48	20.90	21.38
3644	NYSE	VBF	Fri, Nov 23, 2012	21.21	21.31	21.16	21.31
3643	NYSE	VBF	Wed, Nov 21, 2012	21.10	21.18	21.05	21.17
3642	NYSE	VBF	Tue, Nov 20, 2012	20.89	21.10	20.84	21.06
3641	NYSE	VBF	Mon, Nov 19, 2012	21.00	21.12	20.75	20.86
3640	NYSE	VBF	Fri, Nov 16, 2012	20.24	20.90	20.24	20.73
3639	NYSE	VBF	Thu, Nov 15, 2012	21.22	21.22	19.86	20.11
3638	NYSE	VBF	Wed, Nov 14, 2012	21.59	21.59	21.10	21.17
3637	NYSE	VBF	Tue, Nov 13, 2012	21.68	21.72	21.48	21.48
3636	NYSE	VBF	Mon, Nov 12, 2012	21.97	21.97	21.60	21.80
3635	NYSE	VBF	Fri, Nov 9, 2012	21.79	21.92	21.63	21.92
3634	NYSE	VBF	Thu, Nov 8, 2012	21.69	21.79	21.69	21.72
3633	NYSE	VBF	Wed, Nov 7, 2012	21.76	21.84	21.60	21.60
3632	NYSE	VBF	Tue, Nov 6, 2012	21.79	21.83	21.65	21.66
3631	NYSE	VBF	Mon, Nov 5, 2012	21.78	21.86	21.60	21.71
3630	NYSE	VBF	Fri, Nov 2, 2012	21.69	21.81	21.60	21.75
3629	NYSE	VBF	Thu, Nov 1, 2012	21.75	21.90	21.61	21.81
3628	NYSE	VBF	Wed, Oct 31, 2012	21.64	21.80	21.51	21.70
3627	NYSE	VBF	Fri, Oct 26, 2012	21.60	21.72	21.45	21.54
3626	NYSE	VBF	Thu, Oct 25, 2012	21.68	21.83	21.55	21.67
3625	NYSE	VBF	Wed, Oct 24, 2012	21.97	21.98	21.75	21.77
3624	NYSE	VBF	Tue, Oct 23, 2012	21.95	22.02	21.74	21.95
3623	NYSE	VBF	Mon, Oct 22, 2012	22.05	22.05	21.84	21.85
3622	NYSE	VBF	Fri, Oct 19, 2012	21.75	22.05	21.75	22.04
3621	NYSE	VBF	Thu, Oct 18, 2012	21.95	21.95	21.76	21.82
3620	NYSE	VBF	Wed, Oct 17, 2012	21.96	22.00	21.84	21.89
3619	NYSE	VBF	Tue, Oct 16, 2012	21.96	21.96	21.80	21.95
3618	NYSE	VBF	Mon, Oct 15, 2012	21.89	21.94	21.84	21.94
3617	NYSE	VBF	Fri, Oct 12, 2012	21.78	21.96	21.70	21.87
3616	NYSE	VBF	Thu, Oct 11, 2012	21.56	21.74	21.56	21.72
3615	NYSE	VBF	Wed, Oct 10, 2012	21.73	21.79	21.57	21.67
3614	NYSE	VBF	Tue, Oct 9, 2012	21.95	21.95	21.83	21.89
3613	NYSE	VBF	Mon, Oct 8, 2012	22.00	22.00	21.91	21.97
3612	NYSE	VBF	Fri, Oct 5, 2012	21.96	22.04	21.94	22.00
3611	NYSE	VBF	Thu, Oct 4, 2012	21.80	22.03	21.80	21.94
3610	NYSE	VBF	Wed, Oct 3, 2012	22.10	22.10	21.79	21.83
3609	NYSE	VBF	Tue, Oct 2, 2012	22.21	22.25	22.01	22.02
3608	NYSE	VBF	Mon, Oct 1, 2012	22.34	22.35	22.00	22.15
3607	NYSE	VBF	Fri, Sep 28, 2012	22.28	22.30	22.03	22.12
3606	NYSE	VBF	Thu, Sep 27, 2012	22.15	22.19	22.06	22.18
3605	NYSE	VBF	Wed, Sep 26, 2012	22.15	22.15	21.94	22.15
3604	NYSE	VBF	Tue, Sep 25, 2012	21.98	22.00	21.75	21.97
3603	NYSE	VBF	Mon, Sep 24, 2012	21.91	22.01	21.83	21.92
3602	NYSE	VBF	Fri, Sep 21, 2012	21.95	22.01	21.75	21.90
3601	NYSE	VBF	Thu, Sep 20, 2012	21.90	21.95	21.76	21.80
3600	NYSE	VBF	Wed, Sep 19, 2012	21.83	21.90	21.68	21.85
3599	NYSE	VBF	Tue, Sep 18, 2012	21.81	21.84	21.64	21.78
3598	NYSE	VBF	Mon, Sep 17, 2012	21.86	21.86	21.61	21.81
3597	NYSE	VBF	Fri, Sep 14, 2012	22.07	22.32	21.89	21.96
3596	NYSE	VBF	Thu, Sep 13, 2012	21.92	22.00	21.85	21.93
3595	NYSE	VBF	Wed, Sep 12, 2012	21.99	21.99	21.74	21.86
3594	NYSE	VBF	Tue, Sep 11, 2012	22.02	22.02	21.73	21.85
3593	NYSE	VBF	Mon, Sep 10, 2012	22.03	22.15	21.88	21.88
3592	NYSE	VBF	Fri, Sep 7, 2012	22.28	22.42	22.06	22.17
3591	NYSE	VBF	Thu, Sep 6, 2012	22.45	22.54	22.16	22.28
3590	NYSE	VBF	Wed, Sep 5, 2012	22.39	22.54	22.34	22.49
3589	NYSE	VBF	Tue, Sep 4, 2012	22.48	22.59	22.28	22.50
3588	NYSE	VBF	Fri, Aug 31, 2012	22.45	22.49	22.28	22.35
3587	NYSE	VBF	Thu, Aug 30, 2012	22.41	22.51	22.25	22.39
3586	NYSE	VBF	Wed, Aug 29, 2012	22.09	22.47	22.09	22.41
3585	NYSE	VBF	Tue, Aug 28, 2012	22.00	22.23	21.90	22.20
3584	NYSE	VBF	Mon, Aug 27, 2012	22.08	22.15	21.88	22.08
3583	NYSE	VBF	Fri, Aug 24, 2012	21.80	22.16	21.65	22.00
3582	NYSE	VBF	Thu, Aug 23, 2012	21.58	21.80	21.58	21.80
3581	NYSE	VBF	Wed, Aug 22, 2012	21.91	22.01	21.40	21.58
3580	NYSE	VBF	Tue, Aug 21, 2012	21.90	22.00	21.82	21.89
3579	NYSE	VBF	Mon, Aug 20, 2012	21.76	21.84	21.68	21.83
3578	NYSE	VBF	Fri, Aug 17, 2012	21.77	21.78	21.60	21.68
3577	NYSE	VBF	Thu, Aug 16, 2012	21.70	21.79	21.64	21.71
3576	NYSE	VBF	Wed, Aug 15, 2012	21.63	21.64	21.50	21.60
3575	NYSE	VBF	Tue, Aug 14, 2012	21.48	21.53	21.29	21.53
3574	NYSE	VBF	Mon, Aug 13, 2012	21.32	21.40	21.25	21.40
3573	NYSE	VBF	Fri, Aug 10, 2012	22.07	22.10	21.36	21.50
3572	NYSE	VBF	Thu, Aug 9, 2012	22.19	22.19	21.96	22.04
3571	NYSE	VBF	Wed, Aug 8, 2012	22.07	22.15	22.00	22.15
3570	NYSE	VBF	Tue, Aug 7, 2012	21.85	22.05	21.78	21.95
3569	NYSE	VBF	Mon, Aug 6, 2012	21.90	21.90	21.59	21.67
3568	NYSE	VBF	Fri, Aug 3, 2012	21.90	22.45	21.53	21.75
3567	NYSE	VBF	Thu, Aug 2, 2012	21.97	21.97	21.67	21.75
3566	NYSE	VBF	Wed, Aug 1, 2012	21.93	22.05	21.83	21.85
3565	NYSE	VBF	Tue, Jul 31, 2012	21.75	21.85	21.60	21.85
3564	NYSE	VBF	Mon, Jul 30, 2012	21.72	21.77	21.59	21.73
3563	NYSE	VBF	Fri, Jul 27, 2012	21.63	21.80	21.49	21.70
3562	NYSE	VBF	Thu, Jul 26, 2012	21.36	21.74	21.36	21.58
3561	NYSE	VBF	Wed, Jul 25, 2012	21.29	21.58	21.25	21.50
3560	NYSE	VBF	Tue, Jul 24, 2012	21.32	21.43	21.05	21.24
3559	NYSE	VBF	Mon, Jul 23, 2012	21.63	21.65	21.18	21.32
3558	NYSE	VBF	Fri, Jul 20, 2012	21.79	21.91	21.40	21.43
3557	NYSE	VBF	Thu, Jul 19, 2012	21.68	21.80	21.60	21.72
3556	NYSE	VBF	Wed, Jul 18, 2012	21.71	21.86	21.49	21.69
3555	NYSE	VBF	Tue, Jul 17, 2012	21.69	21.70	21.50	21.62
3554	NYSE	VBF	Mon, Jul 16, 2012	21.72	21.75	21.51	21.54
3553	NYSE	VBF	Fri, Jul 13, 2012	21.79	21.81	21.52	21.60
3552	NYSE	VBF	Thu, Jul 12, 2012	21.97	21.97	21.64	21.68
3551	NYSE	VBF	Wed, Jul 11, 2012	22.07	22.24	21.80	21.99
3550	NYSE	VBF	Tue, Jul 10, 2012	22.20	22.37	22.00	22.07
3549	NYSE	VBF	Mon, Jul 9, 2012	22.33	22.67	22.23	22.31
3548	NYSE	VBF	Fri, Jul 6, 2012	22.17	22.50	22.12	22.33
3547	NYSE	VBF	Thu, Jul 5, 2012	22.15	22.18	22.04	22.08
3546	NYSE	VBF	Tue, Jul 3, 2012	22.04	22.14	21.98	22.04
3545	NYSE	VBF	Mon, Jul 2, 2012	21.78	22.02	21.78	21.96
3544	NYSE	VBF	Fri, Jun 29, 2012	21.71	21.71	21.49	21.70
3543	NYSE	VBF	Thu, Jun 28, 2012	21.34	21.50	21.29	21.48
3542	NYSE	VBF	Wed, Jun 27, 2012	21.24	21.32	21.21	21.26
3541	NYSE	VBF	Tue, Jun 26, 2012	20.98	21.20	20.98	21.16
3540	NYSE	VBF	Mon, Jun 25, 2012	21.01	21.12	20.95	21.07
3539	NYSE	VBF	Fri, Jun 22, 2012	21.18	21.19	20.99	21.00
3538	NYSE	VBF	Thu, Jun 21, 2012	20.80	21.20	20.79	21.20
3537	NYSE	VBF	Wed, Jun 20, 2012	20.79	20.79	20.53	20.76
3536	NYSE	VBF	Tue, Jun 19, 2012	20.88	20.93	20.62	20.67
3535	NYSE	VBF	Mon, Jun 18, 2012	20.89	20.97	20.70	20.74
3534	NYSE	VBF	Fri, Jun 15, 2012	20.90	21.13	20.82	20.97
3533	NYSE	VBF	Thu, Jun 14, 2012	21.03	21.03	20.75	20.90
3532	NYSE	VBF	Wed, Jun 13, 2012	20.97	21.12	20.89	20.89
3531	NYSE	VBF	Tue, Jun 12, 2012	20.94	21.05	20.83	21.05
3530	NYSE	VBF	Mon, Jun 11, 2012	21.00	21.15	20.69	20.84
3529	NYSE	VBF	Fri, Jun 8, 2012	21.27	21.32	21.02	21.12
3528	NYSE	VBF	Thu, Jun 7, 2012	21.21	21.35	21.09	21.16
3527	NYSE	VBF	Wed, Jun 6, 2012	21.02	21.15	20.89	21.15
3526	NYSE	VBF	Tue, Jun 5, 2012	20.83	21.01	20.63	21.01
3525	NYSE	VBF	Mon, Jun 4, 2012	21.00	21.00	20.68	20.76
3524	NYSE	VBF	Fri, Jun 1, 2012	21.01	21.02	20.92	21.00
3523	NYSE	VBF	Thu, May 31, 2012	21.18	21.18	20.97	20.99
3522	NYSE	VBF	Wed, May 30, 2012	21.23	21.29	21.03	21.22
3521	NYSE	VBF	Tue, May 29, 2012	21.36	21.36	21.07	21.11
3520	NYSE	VBF	Fri, May 25, 2012	21.30	21.39	21.20	21.25
3519	NYSE	VBF	Thu, May 24, 2012	21.35	21.35	21.04	21.19
3518	NYSE	VBF	Wed, May 23, 2012	21.37	21.37	21.10	21.23
3517	NYSE	VBF	Tue, May 22, 2012	21.49	21.49	21.24	21.37
3516	NYSE	VBF	Mon, May 21, 2012	21.40	21.48	21.25	21.48
3515	NYSE	VBF	Fri, May 18, 2012	21.16	21.40	21.16	21.35
3514	NYSE	VBF	Thu, May 17, 2012	21.13	21.13	20.97	21.08
3513	NYSE	VBF	Wed, May 16, 2012	20.74	21.16	20.72	21.13
3512	NYSE	VBF	Tue, May 15, 2012	20.67	20.75	20.65	20.71
3511	NYSE	VBF	Mon, May 14, 2012	20.53	20.73	20.53	20.70
3510	NYSE	VBF	Fri, May 11, 2012	20.32	20.55	20.32	20.53
3509	NYSE	VBF	Thu, May 10, 2012	20.33	20.51	20.33	20.48
3508	NYSE	VBF	Wed, May 9, 2012	20.20	20.27	20.17	20.27
3507	NYSE	VBF	Tue, May 8, 2012	20.35	20.35	20.20	20.20
3506	NYSE	VBF	Mon, May 7, 2012	20.37	20.41	20.21	20.26
3505	NYSE	VBF	Fri, May 4, 2012	20.50	20.54	20.27	20.27
3504	NYSE	VBF	Thu, May 3, 2012	20.57	20.67	20.43	20.48
3503	NYSE	VBF	Wed, May 2, 2012	20.69	20.69	20.49	20.67
3502	NYSE	VBF	Tue, May 1, 2012	20.71	20.73	20.44	20.58
3501	NYSE	VBF	Mon, Apr 30, 2012	20.33	20.55	20.22	20.55
3500	NYSE	VBF	Fri, Apr 27, 2012	20.50	20.53	20.31	20.38
3499	NYSE	VBF	Thu, Apr 26, 2012	20.78	20.84	20.45	20.50
3498	NYSE	VBF	Wed, Apr 25, 2012	20.63	20.75	20.58	20.74
3497	NYSE	VBF	Tue, Apr 24, 2012	20.54	20.67	20.50	20.55
3496	NYSE	VBF	Mon, Apr 23, 2012	20.27	20.50	20.24	20.50
3495	NYSE	VBF	Fri, Apr 20, 2012	20.42	20.42	20.23	20.24
3494	NYSE	VBF	Thu, Apr 19, 2012	20.49	20.49	20.15	20.32
3493	NYSE	VBF	Wed, Apr 18, 2012	20.17	20.47	20.13	20.38
3492	NYSE	VBF	Tue, Apr 17, 2012	20.05	20.18	20.05	20.07
3491	NYSE	VBF	Mon, Apr 16, 2012	20.20	20.24	20.10	20.15
3490	NYSE	VBF	Fri, Apr 13, 2012	19.95	20.16	19.91	20.08
3489	NYSE	VBF	Thu, Apr 12, 2012	20.19	20.27	19.92	19.96
3488	NYSE	VBF	Wed, Apr 11, 2012	19.91	20.35	19.85	20.15
3487	NYSE	VBF	Tue, Apr 10, 2012	20.00	20.18	19.83	19.83
3486	NYSE	VBF	Mon, Apr 9, 2012	20.04	20.07	19.90	19.96
3485	NYSE	VBF	Thu, Apr 5, 2012	20.08	20.26	19.98	20.00
3484	NYSE	VBF	Wed, Apr 4, 2012	20.08	20.15	19.90	19.99
3483	NYSE	VBF	Tue, Apr 3, 2012	20.18	20.30	19.94	20.08
3482	NYSE	VBF	Mon, Apr 2, 2012	20.36	20.45	20.11	20.33
3481	NYSE	VBF	Fri, Mar 30, 2012	20.45	20.47	20.15	20.21
3480	NYSE	VBF	Thu, Mar 29, 2012	20.26	20.35	20.20	20.32
3479	NYSE	VBF	Wed, Mar 28, 2012	20.02	20.19	19.97	20.19
3478	NYSE	VBF	Tue, Mar 27, 2012	19.70	19.98	19.60	19.97
3477	NYSE	VBF	Mon, Mar 26, 2012	19.70	19.70	19.52	19.67
3476	NYSE	VBF	Fri, Mar 23, 2012	19.70	19.70	19.64	19.66
3475	NYSE	VBF	Thu, Mar 22, 2012	19.52	19.65	19.48	19.65
3474	NYSE	VBF	Wed, Mar 21, 2012	19.48	19.55	19.42	19.49
3473	NYSE	VBF	Tue, Mar 20, 2012	19.77	19.77	19.43	19.43
3472	NYSE	VBF	Mon, Mar 19, 2012	19.68	19.82	19.56	19.67
3471	NYSE	VBF	Fri, Mar 16, 2012	19.93	19.93	19.58	19.65
3470	NYSE	VBF	Thu, Mar 15, 2012	19.96	19.96	19.69	19.88
3469	NYSE	VBF	Wed, Mar 14, 2012	20.33	20.38	19.80	19.80
3468	NYSE	VBF	Tue, Mar 13, 2012	20.39	20.42	20.13	20.33
3467	NYSE	VBF	Mon, Mar 12, 2012	20.80	20.85	20.16	20.26
3466	NYSE	VBF	Fri, Mar 9, 2012	21.45	21.45	20.81	20.82
3465	NYSE	VBF	Thu, Mar 8, 2012	21.26	21.28	21.07	21.09
3464	NYSE	VBF	Wed, Mar 7, 2012	21.35	21.36	21.10	21.11
3463	NYSE	VBF	Tue, Mar 6, 2012	21.00	21.27	20.96	21.25
3462	NYSE	VBF	Mon, Mar 5, 2012	21.45	21.45	21.07	21.12
3461	NYSE	VBF	Fri, Mar 2, 2012	21.05	21.40	21.05	21.40
3460	NYSE	VBF	Thu, Mar 1, 2012	21.01	21.19	20.96	21.15
3459	NYSE	VBF	Wed, Feb 29, 2012	20.98	21.10	20.84	20.90
3458	NYSE	VBF	Tue, Feb 28, 2012	20.95	20.99	20.78	20.90
3457	NYSE	VBF	Mon, Feb 27, 2012	21.24	21.24	20.71	20.86
3456	NYSE	VBF	Fri, Feb 24, 2012	21.25	21.25	21.08	21.24
3455	NYSE	VBF	Thu, Feb 23, 2012	21.17	21.33	21.05	21.06
3454	NYSE	VBF	Wed, Feb 22, 2012	21.20	21.32	21.00	21.17
3453	NYSE	VBF	Tue, Feb 21, 2012	21.13	21.22	21.03	21.15
3452	NYSE	VBF	Fri, Feb 17, 2012	21.35	21.43	21.06	21.12
3451	NYSE	VBF	Thu, Feb 16, 2012	21.00	21.55	20.95	21.18
3450	NYSE	VBF	Wed, Feb 15, 2012	20.77	21.03	20.71	20.93
3449	NYSE	VBF	Tue, Feb 14, 2012	20.83	20.83	20.60	20.71
3448	NYSE	VBF	Mon, Feb 13, 2012	20.91	20.91	20.47	20.74
3447	NYSE	VBF	Fri, Feb 10, 2012	20.58	20.60	20.47	20.60
3446	NYSE	VBF	Thu, Feb 9, 2012	20.46	20.58	20.46	20.53
3445	NYSE	VBF	Wed, Feb 8, 2012	20.55	20.60	20.44	20.44
3444	NYSE	VBF	Tue, Feb 7, 2012	20.23	20.44	20.06	20.44
3443	NYSE	VBF	Mon, Feb 6, 2012	19.95	20.19	19.81	20.12
3442	NYSE	VBF	Fri, Feb 3, 2012	19.99	19.99	19.77	19.89
3441	NYSE	VBF	Thu, Feb 2, 2012	20.07	20.12	19.77	19.87
3440	NYSE	VBF	Wed, Feb 1, 2012	20.18	20.24	19.92	20.02
3439	NYSE	VBF	Tue, Jan 31, 2012	19.72	19.99	19.70	19.99
3438	NYSE	VBF	Mon, Jan 30, 2012	19.69	19.69	19.58	19.67
3437	NYSE	VBF	Fri, Jan 27, 2012	19.62	19.68	19.46	19.61
3436	NYSE	VBF	Thu, Jan 26, 2012	19.39	19.60	19.36	19.56
3435	NYSE	VBF	Wed, Jan 25, 2012	19.33	19.39	19.31	19.35
3434	NYSE	VBF	Tue, Jan 24, 2012	19.40	19.40	19.34	19.36
3433	NYSE	VBF	Mon, Jan 23, 2012	19.39	19.42	19.29	19.33
3432	NYSE	VBF	Fri, Jan 20, 2012	19.18	19.39	19.18	19.30
3431	NYSE	VBF	Thu, Jan 19, 2012	19.22	19.36	19.13	19.25
3430	NYSE	VBF	Wed, Jan 18, 2012	19.35	19.36	19.21	19.30
3429	NYSE	VBF	Tue, Jan 17, 2012	19.45	19.48	19.24	19.34
3428	NYSE	VBF	Fri, Jan 13, 2012	19.21	19.40	19.21	19.38
3427	NYSE	VBF	Thu, Jan 12, 2012	19.13	19.45	19.13	19.31
3426	NYSE	VBF	Wed, Jan 11, 2012	19.51	19.55	19.31	19.31
3425	NYSE	VBF	Tue, Jan 10, 2012	19.75	19.89	19.30	19.45
3424	NYSE	VBF	Mon, Jan 9, 2012	19.63	20.03	19.54	19.55
3423	NYSE	VBF	Fri, Jan 6, 2012	19.84	19.96	19.62	19.77
3422	NYSE	VBF	Thu, Jan 5, 2012	20.11	20.20	19.52	19.84
3421	NYSE	VBF	Wed, Jan 4, 2012	20.78	20.79	20.13	20.16
3420	NYSE	VBF	Tue, Jan 3, 2012	20.75	20.89	20.59	20.65
3419	NYSE	VBF	Fri, Dec 30, 2011	21.17	21.33	20.89	20.90
3418	NYSE	VBF	Thu, Dec 29, 2011	20.95	20.95	20.70	20.70
3417	NYSE	VBF	Wed, Dec 28, 2011	21.94	21.94	20.93	21.04
3416	NYSE	VBF	Tue, Dec 27, 2011	21.80	21.94	21.75	21.84
3415	NYSE	VBF	Fri, Dec 23, 2011	21.75	21.75	21.60	21.75
3414	NYSE	VBF	Thu, Dec 22, 2011	21.35	21.65	21.22	21.65
3413	NYSE	VBF	Wed, Dec 21, 2011	21.17	21.30	21.05	21.17
3412	NYSE	VBF	Tue, Dec 20, 2011	20.89	21.26	20.89	21.14
3411	NYSE	VBF	Mon, Dec 19, 2011	20.84	20.90	20.76	20.83
3410	NYSE	VBF	Fri, Dec 16, 2011	20.70	20.86	20.68	20.77
3409	NYSE	VBF	Thu, Dec 15, 2011	20.80	20.85	20.60	20.75
3408	NYSE	VBF	Wed, Dec 14, 2011	20.70	20.89	20.46	20.67
3407	NYSE	VBF	Tue, Dec 13, 2011	20.55	20.69	20.43	20.55
3406	NYSE	VBF	Mon, Dec 12, 2011	20.75	20.79	20.50	20.78
3405	NYSE	VBF	Fri, Dec 9, 2011	20.86	21.00	20.60	20.63
3404	NYSE	VBF	Thu, Dec 8, 2011	20.72	21.28	20.72	20.99
3403	NYSE	VBF	Wed, Dec 7, 2011	20.76	20.92	20.71	20.78
3402	NYSE	VBF	Tue, Dec 6, 2011	21.25	21.25	20.82	20.90
3401	NYSE	VBF	Mon, Dec 5, 2011	21.37	21.37	20.92	20.93
3400	NYSE	VBF	Fri, Dec 2, 2011	21.17	21.36	20.70	21.13
3399	NYSE	VBF	Thu, Dec 1, 2011	21.03	21.19	20.62	20.95
3398	NYSE	VBF	Wed, Nov 30, 2011	20.95	21.30	20.61	21.03
3397	NYSE	VBF	Tue, Nov 29, 2011	20.09	20.58	19.91	20.58
3396	NYSE	VBF	Mon, Nov 28, 2011	20.57	20.57	19.91	19.99
3395	NYSE	VBF	Fri, Nov 25, 2011	20.56	20.56	20.33	20.38
3394	NYSE	VBF	Wed, Nov 23, 2011	20.80	20.82	20.47	20.52
3393	NYSE	VBF	Tue, Nov 22, 2011	20.74	20.90	20.46	20.77
3392	NYSE	VBF	Mon, Nov 21, 2011	20.50	20.80	20.37	20.44
3391	NYSE	VBF	Fri, Nov 18, 2011	20.55	20.55	20.28	20.49
3390	NYSE	VBF	Thu, Nov 17, 2011	20.44	20.85	19.59	20.70
3389	NYSE	VBF	Wed, Nov 16, 2011	20.38	20.55	20.16	20.32
3388	NYSE	VBF	Tue, Nov 15, 2011	20.29	20.29	20.05	20.28
3387	NYSE	VBF	Mon, Nov 14, 2011	20.02	20.17	19.96	20.15
3386	NYSE	VBF	Fri, Nov 11, 2011	20.44	20.57	19.95	20.00
3385	NYSE	VBF	Thu, Nov 10, 2011	20.23	20.44	19.97	20.44
3384	NYSE	VBF	Wed, Nov 9, 2011	20.22	20.23	19.94	19.99
3383	NYSE	VBF	Tue, Nov 8, 2011	20.32	20.35	19.74	20.10
3382	NYSE	VBF	Mon, Nov 7, 2011	20.26	20.40	20.13	20.17
3381	NYSE	VBF	Fri, Nov 4, 2011	20.54	20.54	20.27	20.37
3380	NYSE	VBF	Thu, Nov 3, 2011	20.53	20.55	20.31	20.41
3379	NYSE	VBF	Wed, Nov 2, 2011	20.21	20.47	20.19	20.38
3378	NYSE	VBF	Tue, Nov 1, 2011	20.05	20.29	20.05	20.09
3377	NYSE	VBF	Mon, Oct 31, 2011	20.06	20.06	19.81	20.00
3376	NYSE	VBF	Fri, Oct 28, 2011	19.98	20.00	19.81	20.00
3375	NYSE	VBF	Thu, Oct 27, 2011	20.18	20.18	19.90	19.91
3374	NYSE	VBF	Wed, Oct 26, 2011	20.19	20.19	20.00	20.04
3373	NYSE	VBF	Tue, Oct 25, 2011	20.06	20.18	19.99	20.18
3372	NYSE	VBF	Mon, Oct 24, 2011	20.22	20.22	19.94	19.97
3371	NYSE	VBF	Fri, Oct 21, 2011	20.18	20.18	20.08	20.13
3370	NYSE	VBF	Thu, Oct 20, 2011	19.95	20.09	19.94	20.08
3369	NYSE	VBF	Wed, Oct 19, 2011	19.54	20.15	19.51	19.96
3368	NYSE	VBF	Tue, Oct 18, 2011	19.50	19.51	19.36	19.51
3367	NYSE	VBF	Mon, Oct 17, 2011	19.90	19.90	19.28	19.46
3366	NYSE	VBF	Fri, Oct 14, 2011	20.29	20.29	19.91	19.98
3365	NYSE	VBF	Thu, Oct 13, 2011	20.33	20.50	19.85	20.07
3364	NYSE	VBF	Wed, Oct 12, 2011	20.05	20.05	19.76	19.84
3363	NYSE	VBF	Tue, Oct 11, 2011	19.96	19.96	19.85	19.94
3362	NYSE	VBF	Mon, Oct 10, 2011	19.39	19.94	19.23	19.94
3361	NYSE	VBF	Fri, Oct 7, 2011	19.27	19.27	19.01	19.19
3360	NYSE	VBF	Thu, Oct 6, 2011	19.24	19.35	18.98	19.16
3359	NYSE	VBF	Wed, Oct 5, 2011	18.98	19.34	18.72	19.16
3358	NYSE	VBF	Tue, Oct 4, 2011	19.47	19.47	18.69	18.81
3357	NYSE	VBF	Mon, Oct 3, 2011	19.85	19.85	19.40	19.40
3356	NYSE	VBF	Fri, Sep 30, 2011	20.07	20.10	19.74	19.74
3355	NYSE	VBF	Thu, Sep 29, 2011	20.05	20.09	19.91	19.95
3354	NYSE	VBF	Wed, Sep 28, 2011	20.20	20.23	19.87	19.91
3353	NYSE	VBF	Tue, Sep 27, 2011	19.94	19.97	19.75	19.97
3352	NYSE	VBF	Mon, Sep 26, 2011	20.00	20.01	19.82	19.94
3351	NYSE	VBF	Fri, Sep 23, 2011	20.55	20.55	20.01	20.04
3350	NYSE	VBF	Thu, Sep 22, 2011	19.81	20.30	19.69	20.19
3349	NYSE	VBF	Wed, Sep 21, 2011	19.77	20.02	19.71	19.80
3348	NYSE	VBF	Tue, Sep 20, 2011	19.70	19.77	19.65	19.77
3347	NYSE	VBF	Mon, Sep 19, 2011	19.70	19.70	19.52	19.68
3346	NYSE	VBF	Fri, Sep 16, 2011	19.73	19.73	19.62	19.71
3345	NYSE	VBF	Thu, Sep 15, 2011	19.64	19.75	19.63	19.70
3344	NYSE	VBF	Wed, Sep 14, 2011	19.64	19.65	19.56	19.61
3343	NYSE	VBF	Tue, Sep 13, 2011	19.67	19.67	19.44	19.63
3342	NYSE	VBF	Mon, Sep 12, 2011	19.69	19.69	19.49	19.59
3341	NYSE	VBF	Fri, Sep 9, 2011	19.52	19.70	19.46	19.54
3340	NYSE	VBF	Thu, Sep 8, 2011	19.46	19.56	19.46	19.48
3339	NYSE	VBF	Wed, Sep 7, 2011	19.55	19.65	19.44	19.56
3338	NYSE	VBF	Tue, Sep 6, 2011	19.44	19.77	19.23	19.39
3337	NYSE	VBF	Fri, Sep 2, 2011	19.62	19.69	19.52	19.62
3336	NYSE	VBF	Thu, Sep 1, 2011	19.77	19.77	19.34	19.60
3335	NYSE	VBF	Wed, Aug 31, 2011	19.50	19.79	19.46	19.68
3334	NYSE	VBF	Tue, Aug 30, 2011	19.39	19.39	19.30	19.39
3333	NYSE	VBF	Mon, Aug 29, 2011	19.54	19.54	19.37	19.41
3332	NYSE	VBF	Fri, Aug 26, 2011	19.43	19.82	19.37	19.51
3331	NYSE	VBF	Thu, Aug 25, 2011	19.42	19.42	19.20	19.32
3330	NYSE	VBF	Wed, Aug 24, 2011	19.12	19.39	19.12	19.35
3329	NYSE	VBF	Tue, Aug 23, 2011	19.22	19.22	19.11	19.20
3328	NYSE	VBF	Mon, Aug 22, 2011	19.45	19.45	19.20	19.23
3327	NYSE	VBF	Fri, Aug 19, 2011	19.40	19.40	19.22	19.35
3326	NYSE	VBF	Thu, Aug 18, 2011	19.14	19.38	18.95	19.35
3325	NYSE	VBF	Wed, Aug 17, 2011	19.18	19.29	19.09	19.20
3324	NYSE	VBF	Tue, Aug 16, 2011	19.10	19.15	19.02	19.07
3323	NYSE	VBF	Mon, Aug 15, 2011	19.25	19.41	19.03	19.05
3322	NYSE	VBF	Fri, Aug 12, 2011	19.43	19.45	19.11	19.11
3321	NYSE	VBF	Thu, Aug 11, 2011	19.45	19.45	19.15	19.35
3320	NYSE	VBF	Wed, Aug 10, 2011	19.29	19.52	19.15	19.43
3319	NYSE	VBF	Tue, Aug 9, 2011	18.53	19.40	18.37	19.27
3318	NYSE	VBF	Mon, Aug 8, 2011	19.11	19.12	18.50	18.53
3317	NYSE	VBF	Fri, Aug 5, 2011	19.34	19.35	19.05	19.26
3316	NYSE	VBF	Thu, Aug 4, 2011	19.21	19.43	19.21	19.23
3315	NYSE	VBF	Wed, Aug 3, 2011	19.22	19.28	19.10	19.20
3314	NYSE	VBF	Tue, Aug 2, 2011	19.15	19.22	19.05	19.16
3313	NYSE	VBF	Mon, Aug 1, 2011	19.07	19.18	19.04	19.12
3312	NYSE	VBF	Fri, Jul 29, 2011	18.94	19.04	18.76	19.00
3311	NYSE	VBF	Thu, Jul 28, 2011	18.91	19.06	18.91	18.99
3310	NYSE	VBF	Wed, Jul 27, 2011	19.07	19.07	18.92	19.06
3309	NYSE	VBF	Tue, Jul 26, 2011	19.12	19.12	18.87	19.01
3308	NYSE	VBF	Mon, Jul 25, 2011	19.30	19.36	19.10	19.12
3307	NYSE	VBF	Fri, Jul 22, 2011	19.22	19.30	19.20	19.30
3306	NYSE	VBF	Thu, Jul 21, 2011	19.22	19.22	19.11	19.17
3305	NYSE	VBF	Wed, Jul 20, 2011	19.20	19.20	19.08	19.15
3304	NYSE	VBF	Tue, Jul 19, 2011	19.19	19.19	19.03	19.15
3303	NYSE	VBF	Mon, Jul 18, 2011	19.16	19.16	18.97	19.07
3302	NYSE	VBF	Fri, Jul 15, 2011	19.26	19.29	19.06	19.09
3301	NYSE	VBF	Thu, Jul 14, 2011	19.26	19.26	19.10	19.21
3300	NYSE	VBF	Wed, Jul 13, 2011	19.13	19.30	19.12	19.22
3299	NYSE	VBF	Tue, Jul 12, 2011	19.15	19.27	19.14	19.16
3298	NYSE	VBF	Mon, Jul 11, 2011	19.10	19.19	19.06	19.10
3297	NYSE	VBF	Fri, Jul 8, 2011	18.93	19.14	18.93	19.14
3296	NYSE	VBF	Thu, Jul 7, 2011	18.83	18.95	18.77	18.91
3295	NYSE	VBF	Wed, Jul 6, 2011	18.93	18.98	18.64	18.73
3294	NYSE	VBF	Tue, Jul 5, 2011	18.91	19.00	18.87	18.87
3293	NYSE	VBF	Fri, Jul 1, 2011	19.04	19.06	18.89	19.00
3292	NYSE	VBF	Thu, Jun 30, 2011	18.95	19.05	18.90	19.05
3291	NYSE	VBF	Wed, Jun 29, 2011	19.05	19.05	18.91	18.92
3290	NYSE	VBF	Tue, Jun 28, 2011	19.10	19.10	18.86	18.96
3289	NYSE	VBF	Mon, Jun 27, 2011	18.94	19.10	18.94	19.09
3288	NYSE	VBF	Fri, Jun 24, 2011	18.92	19.01	18.80	18.90
3287	NYSE	VBF	Thu, Jun 23, 2011	18.78	18.92	18.78	18.89
3286	NYSE	VBF	Wed, Jun 22, 2011	18.80	18.81	18.75	18.79
3285	NYSE	VBF	Tue, Jun 21, 2011	18.51	18.72	18.51	18.72
3284	NYSE	VBF	Mon, Jun 20, 2011	18.60	18.64	18.51	18.53
3283	NYSE	VBF	Fri, Jun 17, 2011	18.62	18.62	18.55	18.56
3282	NYSE	VBF	Thu, Jun 16, 2011	18.40	18.56	18.40	18.56
3281	NYSE	VBF	Wed, Jun 15, 2011	18.43	18.55	18.39	18.42
3280	NYSE	VBF	Tue, Jun 14, 2011	18.48	18.48	18.36	18.39
3279	NYSE	VBF	Mon, Jun 13, 2011	18.52	18.52	18.38	18.38
3278	NYSE	VBF	Fri, Jun 10, 2011	18.63	18.67	18.55	18.62
3277	NYSE	VBF	Thu, Jun 9, 2011	18.67	18.67	18.57	18.58
3276	NYSE	VBF	Wed, Jun 8, 2011	18.57	18.62	18.53	18.55
3275	NYSE	VBF	Tue, Jun 7, 2011	18.73	18.73	18.51	18.58
3274	NYSE	VBF	Mon, Jun 6, 2011	18.63	18.67	18.55	18.61
3273	NYSE	VBF	Fri, Jun 3, 2011	18.53	18.69	18.53	18.55
3272	NYSE	VBF	Thu, Jun 2, 2011	18.78	18.78	18.62	18.65
3271	NYSE	VBF	Wed, Jun 1, 2011	18.74	18.74	18.67	18.69
3270	NYSE	VBF	Tue, May 31, 2011	18.71	18.80	18.65	18.80
3269	NYSE	VBF	Fri, May 27, 2011	18.52	18.70	18.52	18.70
3268	NYSE	VBF	Thu, May 26, 2011	18.55	18.60	18.47	18.60
3267	NYSE	VBF	Wed, May 25, 2011	18.47	18.49	18.38	18.49
3266	NYSE	VBF	Tue, May 24, 2011	18.43	18.44	18.38	18.44
3265	NYSE	VBF	Mon, May 23, 2011	18.43	18.43	18.28	18.35
3264	NYSE	VBF	Fri, May 20, 2011	18.45	18.49	18.42	18.44
3263	NYSE	VBF	Thu, May 19, 2011	18.51	18.55	18.41	18.54
3262	NYSE	VBF	Wed, May 18, 2011	18.42	18.55	18.42	18.46
3261	NYSE	VBF	Tue, May 17, 2011	18.42	18.53	18.42	18.45
3260	NYSE	VBF	Mon, May 16, 2011	18.40	18.58	18.37	18.51
3259	NYSE	VBF	Fri, May 13, 2011	18.44	18.55	18.44	18.45
3258	NYSE	VBF	Thu, May 12, 2011	18.54	18.54	18.39	18.45
3257	NYSE	VBF	Wed, May 11, 2011	18.47	18.60	18.32	18.44
3256	NYSE	VBF	Tue, May 10, 2011	18.54	18.55	18.38	18.49
3255	NYSE	VBF	Mon, May 9, 2011	18.46	18.50	18.44	18.47
3254	NYSE	VBF	Fri, May 6, 2011	18.43	18.58	18.35	18.58
3253	NYSE	VBF	Thu, May 5, 2011	18.33	18.40	18.26	18.38
3252	NYSE	VBF	Wed, May 4, 2011	18.30	18.33	18.19	18.29
3251	NYSE	VBF	Tue, May 3, 2011	18.19	18.28	18.19	18.28
3250	NYSE	VBF	Mon, May 2, 2011	18.13	18.27	18.16	18.17
3249	NYSE	VBF	Fri, Apr 29, 2011	18.18	18.22	18.13	18.18
3248	NYSE	VBF	Thu, Apr 28, 2011	18.10	18.16	18.10	18.13
3247	NYSE	VBF	Wed, Apr 27, 2011	18.10	18.16	18.06	18.11
3246	NYSE	VBF	Tue, Apr 26, 2011	18.12	18.13	18.03	18.07
3245	NYSE	VBF	Mon, Apr 25, 2011	18.00	18.11	18.00	18.05
3244	NYSE	VBF	Thu, Apr 21, 2011	18.00	18.15	18.00	18.06
3243	NYSE	VBF	Wed, Apr 20, 2011	17.89	18.09	17.89	18.02
3242	NYSE	VBF	Tue, Apr 19, 2011	17.82	18.01	17.82	17.96
3241	NYSE	VBF	Mon, Apr 18, 2011	17.89	17.89	17.82	17.82
3240	NYSE	VBF	Fri, Apr 15, 2011	17.82	17.90	17.82	17.82
3239	NYSE	VBF	Thu, Apr 14, 2011	17.87	17.95	17.80	17.83
3238	NYSE	VBF	Wed, Apr 13, 2011	17.93	17.98	17.89	17.90
3237	NYSE	VBF	Tue, Apr 12, 2011	18.01	18.12	17.98	18.00
3236	NYSE	VBF	Mon, Apr 11, 2011	18.08	18.08	18.02	18.02
3235	NYSE	VBF	Fri, Apr 8, 2011	18.01	18.07	18.00	18.00
3234	NYSE	VBF	Thu, Apr 7, 2011	18.04	18.10	18.02	18.02
3233	NYSE	VBF	Wed, Apr 6, 2011	18.18	18.18	18.06	18.06
3232	NYSE	VBF	Tue, Apr 5, 2011	18.13	18.15	18.07	18.14
3231	NYSE	VBF	Mon, Apr 4, 2011	18.11	18.14	18.07	18.09
3230	NYSE	VBF	Fri, Apr 1, 2011	18.19	18.20	18.07	18.15
3229	NYSE	VBF	Thu, Mar 31, 2011	18.17	18.16	18.00	18.16
3228	NYSE	VBF	Wed, Mar 30, 2011	18.18	18.18	18.06	18.11
3227	NYSE	VBF	Tue, Mar 29, 2011	18.17	18.21	18.06	18.14
3226	NYSE	VBF	Mon, Mar 28, 2011	18.26	18.26	18.02	18.17
3225	NYSE	VBF	Fri, Mar 25, 2011	18.21	18.28	18.10	18.20
3224	NYSE	VBF	Thu, Mar 24, 2011	18.17	18.30	18.13	18.16
3223	NYSE	VBF	Wed, Mar 23, 2011	18.24	18.27	18.17	18.26
3222	NYSE	VBF	Tue, Mar 22, 2011	18.10	18.25	18.10	18.20
3221	NYSE	VBF	Mon, Mar 21, 2011	18.14	18.20	18.07	18.15
3220	NYSE	VBF	Fri, Mar 18, 2011	18.08	18.10	18.05	18.05
3219	NYSE	VBF	Thu, Mar 17, 2011	18.27	18.27	18.05	18.09
3218	NYSE	VBF	Wed, Mar 16, 2011	18.13	18.13	18.05	18.05
3217	NYSE	VBF	Tue, Mar 15, 2011	18.00	18.15	17.91	18.02
3216	NYSE	VBF	Mon, Mar 14, 2011	18.10	18.11	18.00	18.04
3215	NYSE	VBF	Fri, Mar 11, 2011	18.11	18.14	18.01	18.03
3214	NYSE	VBF	Thu, Mar 10, 2011	18.20	18.20	18.07	18.09
3213	NYSE	VBF	Wed, Mar 9, 2011	18.12	18.24	18.05	18.17
3212	NYSE	VBF	Tue, Mar 8, 2011	18.09	18.20	18.03	18.20
3211	NYSE	VBF	Mon, Mar 7, 2011	18.23	18.26	18.02	18.07
3210	NYSE	VBF	Fri, Mar 4, 2011	18.24	18.27	18.18	18.23
3209	NYSE	VBF	Thu, Mar 3, 2011	18.30	18.30	18.15	18.18
3208	NYSE	VBF	Wed, Mar 2, 2011	18.29	18.40	18.22	18.37
3207	NYSE	VBF	Tue, Mar 1, 2011	18.30	18.33	18.21	18.28
3206	NYSE	VBF	Mon, Feb 28, 2011	18.31	18.31	18.20	18.28
3205	NYSE	VBF	Fri, Feb 25, 2011	18.21	18.30	18.11	18.30
3204	NYSE	VBF	Thu, Feb 24, 2011	18.15	18.21	18.07	18.17
3203	NYSE	VBF	Wed, Feb 23, 2011	18.03	18.28	18.01	18.24
3202	NYSE	VBF	Tue, Feb 22, 2011	18.15	18.18	18.02	18.03
3201	NYSE	VBF	Fri, Feb 18, 2011	18.15	18.23	18.15	18.16
3200	NYSE	VBF	Thu, Feb 17, 2011	18.06	18.30	18.06	18.21
3199	NYSE	VBF	Wed, Feb 16, 2011	18.07	18.19	18.05	18.11
3198	NYSE	VBF	Tue, Feb 15, 2011	18.00	18.20	18.00	18.16
3197	NYSE	VBF	Mon, Feb 14, 2011	18.00	18.17	17.93	18.01
3196	NYSE	VBF	Fri, Feb 11, 2011	18.00	18.17	18.00	18.05
3195	NYSE	VBF	Thu, Feb 10, 2011	18.29	18.29	18.14	18.14
3194	NYSE	VBF	Wed, Feb 9, 2011	18.27	18.31	18.21	18.25
3193	NYSE	VBF	Tue, Feb 8, 2011	18.42	18.42	18.32	18.37
3192	NYSE	VBF	Mon, Feb 7, 2011	18.30	18.42	18.30	18.42
3191	NYSE	VBF	Fri, Feb 4, 2011	18.30	18.40	18.29	18.39
3190	NYSE	VBF	Thu, Feb 3, 2011	18.31	18.46	18.29	18.36
3189	NYSE	VBF	Wed, Feb 2, 2011	18.36	18.47	18.31	18.33
3188	NYSE	VBF	Tue, Feb 1, 2011	18.40	18.50	18.30	18.44
3187	NYSE	VBF	Mon, Jan 31, 2011	18.41	18.41	18.26	18.33
3186	NYSE	VBF	Fri, Jan 28, 2011	18.27	18.40	18.07	18.38
3185	NYSE	VBF	Thu, Jan 27, 2011	18.25	18.30	18.13	18.22
3184	NYSE	VBF	Wed, Jan 26, 2011	18.30	18.38	18.24	18.29
3183	NYSE	VBF	Tue, Jan 25, 2011	18.21	18.41	18.21	18.39
3182	NYSE	VBF	Mon, Jan 24, 2011	18.20	18.30	18.15	18.24
3181	NYSE	VBF	Fri, Jan 21, 2011	18.07	18.27	18.07	18.15
3180	NYSE	VBF	Thu, Jan 20, 2011	18.18	18.30	17.98	18.12
3179	NYSE	VBF	Wed, Jan 19, 2011	18.07	18.51	18.05	18.14
3178	NYSE	VBF	Tue, Jan 18, 2011	18.16	18.26	18.06	18.13
3177	NYSE	VBF	Fri, Jan 14, 2011	18.28	18.28	18.10	18.18
3176	NYSE	VBF	Thu, Jan 13, 2011	18.37	18.44	18.17	18.24
3175	NYSE	VBF	Wed, Jan 12, 2011	18.36	18.45	18.30	18.32
3174	NYSE	VBF	Tue, Jan 11, 2011	18.59	18.59	18.39	18.47
3173	NYSE	VBF	Mon, Jan 10, 2011	18.54	18.59	18.48	18.56
3172	NYSE	VBF	Fri, Jan 7, 2011	18.33	18.50	18.33	18.50
3171	NYSE	VBF	Thu, Jan 6, 2011	18.34	18.52	18.34	18.39
3170	NYSE	VBF	Wed, Jan 5, 2011	18.47	18.61	18.31	18.41
3169	NYSE	VBF	Tue, Jan 4, 2011	18.74	18.74	18.46	18.57
3168	NYSE	VBF	Mon, Jan 3, 2011	18.57	18.71	18.26	18.63
3167	NYSE	VBF	Fri, Dec 31, 2010	18.74	18.74	18.59	18.64
3166	NYSE	VBF	Thu, Dec 30, 2010	18.51	18.63	18.51	18.59
3165	NYSE	VBF	Wed, Dec 29, 2010	18.48	18.65	18.44	18.63
3164	NYSE	VBF	Tue, Dec 28, 2010	18.51	18.64	18.49	18.58
3163	NYSE	VBF	Mon, Dec 27, 2010	18.48	18.58	18.48	18.58
3162	NYSE	VBF	Thu, Dec 23, 2010	18.47	18.62	18.38	18.53
3161	NYSE	VBF	Wed, Dec 22, 2010	18.24	18.59	18.24	18.52
3160	NYSE	VBF	Tue, Dec 21, 2010	18.45	18.45	18.13	18.32
3159	NYSE	VBF	Mon, Dec 20, 2010	18.45	18.57	18.45	18.50
3158	NYSE	VBF	Fri, Dec 17, 2010	18.29	18.64	18.29	18.64
3157	NYSE	VBF	Thu, Dec 16, 2010	17.94	18.26	17.92	18.26
3156	NYSE	VBF	Wed, Dec 15, 2010	17.91	18.03	17.86	17.98
3155	NYSE	VBF	Tue, Dec 14, 2010	17.92	18.13	17.92	17.97
3154	NYSE	VBF	Mon, Dec 13, 2010	17.88	18.00	17.83	17.95
3153	NYSE	VBF	Fri, Dec 10, 2010	18.25	18.40	17.83	18.00
3152	NYSE	VBF	Thu, Dec 9, 2010	18.34	18.52	18.24	18.32
3151	NYSE	VBF	Wed, Dec 8, 2010	18.91	18.91	18.30	18.48
3150	NYSE	VBF	Tue, Dec 7, 2010	19.13	19.25	18.93	18.96
3149	NYSE	VBF	Mon, Dec 6, 2010	19.12	19.25	19.12	19.18
3148	NYSE	VBF	Fri, Dec 3, 2010	19.37	19.39	19.15	19.22
3147	NYSE	VBF	Thu, Dec 2, 2010	19.45	19.50	19.16	19.32
3146	NYSE	VBF	Wed, Dec 1, 2010	19.68	19.68	19.35	19.53
3145	NYSE	VBF	Tue, Nov 30, 2010	19.59	19.59	19.46	19.56
3144	NYSE	VBF	Mon, Nov 29, 2010	19.51	19.57	19.46	19.53
3143	NYSE	VBF	Fri, Nov 26, 2010	19.30	19.50	19.30	19.50
3142	NYSE	VBF	Wed, Nov 24, 2010	19.63	19.63	19.34	19.47
3141	NYSE	VBF	Tue, Nov 23, 2010	19.43	19.53	19.35	19.52
3140	NYSE	VBF	Mon, Nov 22, 2010	19.35	19.44	19.35	19.44
3139	NYSE	VBF	Fri, Nov 19, 2010	19.42	19.47	19.35	19.43
3138	NYSE	VBF	Thu, Nov 18, 2010	19.45	19.45	19.28	19.36
3137	NYSE	VBF	Wed, Nov 17, 2010	19.15	19.40	19.15	19.35
3136	NYSE	VBF	Tue, Nov 16, 2010	19.21	19.27	18.91	19.27
3135	NYSE	VBF	Mon, Nov 15, 2010	19.44	19.62	19.35	19.36
3134	NYSE	VBF	Fri, Nov 12, 2010	19.77	19.79	19.48	19.62
3133	NYSE	VBF	Thu, Nov 11, 2010	19.92	19.92	19.70	19.70
3132	NYSE	VBF	Wed, Nov 10, 2010	19.96	20.00	19.84	19.97
3131	NYSE	VBF	Tue, Nov 9, 2010	20.01	20.07	19.97	20.02
3130	NYSE	VBF	Mon, Nov 8, 2010	20.06	20.15	19.87	20.07
3129	NYSE	VBF	Fri, Nov 5, 2010	20.10	20.16	20.03	20.16
3128	NYSE	VBF	Thu, Nov 4, 2010	19.85	20.10	19.85	20.05
3127	NYSE	VBF	Wed, Nov 3, 2010	19.96	20.10	19.83	19.89
3126	NYSE	VBF	Tue, Nov 2, 2010	20.02	20.12	20.00	20.02
3125	NYSE	VBF	Mon, Nov 1, 2010	20.22	20.22	20.00	20.05
3124	NYSE	VBF	Fri, Oct 29, 2010	20.17	20.17	20.06	20.13
3123	NYSE	VBF	Thu, Oct 28, 2010	19.96	20.14	19.96	20.09
3122	NYSE	VBF	Wed, Oct 27, 2010	20.16	20.16	19.91	19.98
3121	NYSE	VBF	Tue, Oct 26, 2010	20.17	20.25	20.11	20.11
3120	NYSE	VBF	Mon, Oct 25, 2010	20.17	20.29	20.16	20.24
3119	NYSE	VBF	Fri, Oct 22, 2010	20.16	20.26	20.14	20.24
3118	NYSE	VBF	Thu, Oct 21, 2010	20.28	20.28	20.13	20.25
3117	NYSE	VBF	Wed, Oct 20, 2010	20.07	20.32	20.05	20.19
3116	NYSE	VBF	Tue, Oct 19, 2010	19.87	20.05	19.87	19.99
3115	NYSE	VBF	Mon, Oct 18, 2010	19.90	20.08	19.81	19.99
3114	NYSE	VBF	Fri, Oct 15, 2010	20.12	20.26	19.97	19.97
3113	NYSE	VBF	Thu, Oct 14, 2010	20.16	20.37	20.14	20.16
3112	NYSE	VBF	Wed, Oct 13, 2010	20.32	20.35	20.21	20.26
3111	NYSE	VBF	Tue, Oct 12, 2010	20.29	20.46	20.29	20.39
3110	NYSE	VBF	Mon, Oct 11, 2010	20.50	20.50	20.33	20.34
3109	NYSE	VBF	Fri, Oct 8, 2010	20.40	20.51	20.39	20.44
3108	NYSE	VBF	Thu, Oct 7, 2010	20.40	20.50	20.40	20.46
3107	NYSE	VBF	Wed, Oct 6, 2010	20.37	20.53	20.37	20.45
3106	NYSE	VBF	Tue, Oct 5, 2010	20.47	20.59	20.38	20.47
3105	NYSE	VBF	Mon, Oct 4, 2010	20.67	20.69	20.44	20.53
3104	NYSE	VBF	Fri, Oct 1, 2010	20.83	20.89	20.51	20.59
3103	NYSE	VBF	Thu, Sep 30, 2010	20.59	20.94	20.50	20.94
3102	NYSE	VBF	Wed, Sep 29, 2010	20.46	20.60	20.42	20.55
3101	NYSE	VBF	Tue, Sep 28, 2010	20.57	20.67	20.35	20.54
3100	NYSE	VBF	Mon, Sep 27, 2010	20.41	20.72	20.41	20.60
3099	NYSE	VBF	Fri, Sep 24, 2010	20.54	20.54	20.32	20.44
3098	NYSE	VBF	Thu, Sep 23, 2010	20.39	20.41	20.27	20.40
3097	NYSE	VBF	Wed, Sep 22, 2010	20.30	20.47	20.27	20.35
3096	NYSE	VBF	Tue, Sep 21, 2010	20.29	20.47	20.29	20.38
3095	NYSE	VBF	Mon, Sep 20, 2010	20.01	20.38	20.01	20.30
3094	NYSE	VBF	Fri, Sep 17, 2010	20.13	20.16	19.88	20.05
3093	NYSE	VBF	Thu, Sep 16, 2010	19.97	20.02	19.83	19.96
3092	NYSE	VBF	Wed, Sep 15, 2010	20.10	20.10	19.83	19.91
3091	NYSE	VBF	Tue, Sep 14, 2010	20.13	20.13	19.80	20.00
3090	NYSE	VBF	Mon, Sep 13, 2010	20.40	20.43	20.00	20.13
3089	NYSE	VBF	Fri, Sep 10, 2010	20.56	20.69	20.35	20.45
3088	NYSE	VBF	Thu, Sep 9, 2010	20.66	20.71	20.54	20.68
3087	NYSE	VBF	Wed, Sep 8, 2010	20.57	20.72	20.52	20.66
3086	NYSE	VBF	Tue, Sep 7, 2010	20.88	20.88	20.29	20.48
3085	NYSE	VBF	Fri, Sep 3, 2010	20.75	20.81	20.60	20.81
3084	NYSE	VBF	Thu, Sep 2, 2010	20.73	20.84	20.68	20.80
3083	NYSE	VBF	Wed, Sep 1, 2010	20.89	21.00	20.61	20.84
3082	NYSE	VBF	Tue, Aug 31, 2010	20.69	20.88	20.59	20.88
3081	NYSE	VBF	Mon, Aug 30, 2010	20.56	20.71	20.53	20.62
3080	NYSE	VBF	Fri, Aug 27, 2010	20.74	20.87	20.51	20.66
3079	NYSE	VBF	Thu, Aug 26, 2010	20.63	20.75	20.63	20.73
3078	NYSE	VBF	Wed, Aug 25, 2010	20.60	20.80	20.60	20.73
3077	NYSE	VBF	Tue, Aug 24, 2010	20.58	20.87	20.49	20.67
3076	NYSE	VBF	Mon, Aug 23, 2010	20.69	20.86	20.62	20.68
3075	NYSE	VBF	Fri, Aug 20, 2010	20.68	20.81	20.54	20.78
3074	NYSE	VBF	Thu, Aug 19, 2010	20.55	20.71	20.44	20.60
3073	NYSE	VBF	Wed, Aug 18, 2010	20.96	21.10	20.55	20.65
3072	NYSE	VBF	Tue, Aug 17, 2010	21.10	21.47	21.02	21.05
3071	NYSE	VBF	Mon, Aug 16, 2010	20.75	21.01	20.75	21.00
3070	NYSE	VBF	Fri, Aug 13, 2010	20.74	20.74	20.60	20.70
3069	NYSE	VBF	Thu, Aug 12, 2010	20.63	20.75	20.46	20.63
3068	NYSE	VBF	Wed, Aug 11, 2010	20.53	20.83	20.53	20.55
3067	NYSE	VBF	Tue, Aug 10, 2010	20.78	20.95	20.51	20.78
3066	NYSE	VBF	Mon, Aug 9, 2010	20.48	20.80	20.29	20.78
3065	NYSE	VBF	Fri, Aug 6, 2010	20.13	20.43	20.13	20.41
3064	NYSE	VBF	Thu, Aug 5, 2010	20.40	20.45	20.13	20.25
3063	NYSE	VBF	Wed, Aug 4, 2010	20.43	20.45	20.27	20.39
3062	NYSE	VBF	Tue, Aug 3, 2010	20.39	20.48	20.37	20.37
3061	NYSE	VBF	Mon, Aug 2, 2010	20.03	20.30	20.03	20.30
3060	NYSE	VBF	Fri, Jul 30, 2010	20.18	20.18	19.92	20.11
3059	NYSE	VBF	Thu, Jul 29, 2010	20.26	20.34	19.91	20.07
3058	NYSE	VBF	Wed, Jul 28, 2010	20.07	21.16	20.07	20.31
3057	NYSE	VBF	Tue, Jul 27, 2010	20.22	20.34	20.08	20.19
3056	NYSE	VBF	Mon, Jul 26, 2010	20.64	20.64	20.16	20.32
3055	NYSE	VBF	Fri, Jul 23, 2010	20.64	20.90	19.64	20.73
3054	NYSE	VBF	Thu, Jul 22, 2010	21.00	21.66	20.48	20.75
3053	NYSE	VBF	Wed, Jul 21, 2010	20.47	21.00	20.42	20.80
3052	NYSE	VBF	Tue, Jul 20, 2010	20.57	20.57	20.20	20.56
3051	NYSE	VBF	Mon, Jul 19, 2010	20.38	20.50	20.13	20.50
3050	NYSE	VBF	Fri, Jul 16, 2010	20.31	20.62	20.31	20.58
3049	NYSE	VBF	Thu, Jul 15, 2010	19.98	20.30	19.86	20.24
3048	NYSE	VBF	Wed, Jul 14, 2010	20.20	20.36	19.75	19.90
3047	NYSE	VBF	Tue, Jul 13, 2010	20.33	20.40	20.12	20.15
3046	NYSE	VBF	Mon, Jul 12, 2010	20.25	20.42	19.93	20.12
3045	NYSE	VBF	Fri, Jul 9, 2010	20.23	20.24	20.01	20.19
3044	NYSE	VBF	Thu, Jul 8, 2010	19.87	20.23	19.87	20.18
3043	NYSE	VBF	Wed, Jul 7, 2010	19.96	20.03	19.90	19.95
3042	NYSE	VBF	Tue, Jul 6, 2010	19.75	20.08	19.68	19.97
3041	NYSE	VBF	Fri, Jul 2, 2010	19.76	19.80	19.65	19.75
3040	NYSE	VBF	Thu, Jul 1, 2010	19.73	19.84	19.65	19.84
3039	NYSE	VBF	Wed, Jun 30, 2010	19.65	20.04	19.65	19.65
3038	NYSE	VBF	Tue, Jun 29, 2010	19.66	20.15	19.64	19.67
3037	NYSE	VBF	Mon, Jun 28, 2010	19.63	19.66	19.54	19.66
3036	NYSE	VBF	Fri, Jun 25, 2010	19.65	19.65	19.31	19.48
3035	NYSE	VBF	Thu, Jun 24, 2010	19.45	19.70	19.35	19.70
3034	NYSE	VBF	Wed, Jun 23, 2010	19.32	19.54	19.32	19.54
3033	NYSE	VBF	Tue, Jun 22, 2010	19.53	19.56	19.34	19.39
3032	NYSE	VBF	Mon, Jun 21, 2010	19.43	19.43	19.32	19.43
3031	NYSE	VBF	Fri, Jun 18, 2010	19.55	19.56	19.20	19.20
3030	NYSE	VBF	Thu, Jun 17, 2010	19.68	19.78	19.55	19.58
3029	NYSE	VBF	Wed, Jun 16, 2010	19.58	19.76	19.58	19.66
3028	NYSE	VBF	Tue, Jun 15, 2010	19.65	19.73	19.57	19.65
3027	NYSE	VBF	Mon, Jun 14, 2010	19.67	19.70	19.43	19.60
3026	NYSE	VBF	Fri, Jun 11, 2010	19.65	19.74	19.50	19.74
3025	NYSE	VBF	Thu, Jun 10, 2010	19.49	19.74	19.45	19.60
3024	NYSE	VBF	Wed, Jun 9, 2010	19.55	19.63	19.40	19.48
3023	NYSE	VBF	Tue, Jun 8, 2010	19.15	19.39	19.15	19.38
3022	NYSE	VBF	Mon, Jun 7, 2010	19.35	19.41	19.05	19.21
3021	NYSE	VBF	Fri, Jun 4, 2010	19.39	19.48	19.20	19.27
3020	NYSE	VBF	Thu, Jun 3, 2010	19.19	19.50	19.17	19.50
3019	NYSE	VBF	Wed, Jun 2, 2010	19.22	19.33	19.06	19.26
3018	NYSE	VBF	Tue, Jun 1, 2010	18.92	19.24	18.83	19.23
3017	NYSE	VBF	Fri, May 28, 2010	19.33	19.33	18.84	18.85
3016	NYSE	VBF	Thu, May 27, 2010	19.20	19.46	19.14	19.15
3015	NYSE	VBF	Wed, May 26, 2010	19.35	19.49	19.03	19.10
3014	NYSE	VBF	Tue, May 25, 2010	19.21	19.34	19.00	19.30
3013	NYSE	VBF	Mon, May 24, 2010	19.29	19.51	19.26	19.51
3012	NYSE	VBF	Fri, May 21, 2010	18.96	19.42	18.95	19.14
3011	NYSE	VBF	Thu, May 20, 2010	19.49	19.49	19.20	19.20
3010	NYSE	VBF	Wed, May 19, 2010	19.45	19.65	19.32	19.48
3009	NYSE	VBF	Tue, May 18, 2010	19.48	19.61	19.35	19.39
3008	NYSE	VBF	Mon, May 17, 2010	19.45	19.61	19.28	19.61
3007	NYSE	VBF	Fri, May 14, 2010	19.20	19.64	19.20	19.62
3006	NYSE	VBF	Thu, May 13, 2010	19.50	19.60	19.18	19.21
3005	NYSE	VBF	Wed, May 12, 2010	19.42	19.60	19.38	19.48
3004	NYSE	VBF	Tue, May 11, 2010	19.17	19.51	19.17	19.46
3003	NYSE	VBF	Mon, May 10, 2010	19.12	19.35	19.12	19.17
3002	NYSE	VBF	Fri, May 7, 2010	18.45	19.17	18.11	19.01
3001	NYSE	VBF	Thu, May 6, 2010	19.43	19.51	14.23	18.25
3000	NYSE	VBF	Wed, May 5, 2010	19.60	19.71	19.42	19.43
2999	NYSE	VBF	Tue, May 4, 2010	19.68	19.71	19.56	19.71
2998	NYSE	VBF	Mon, May 3, 2010	19.58	19.68	19.50	19.68
2997	NYSE	VBF	Fri, Apr 30, 2010	19.50	19.50	19.39	19.50
2996	NYSE	VBF	Thu, Apr 29, 2010	19.50	19.55	19.35	19.46
2995	NYSE	VBF	Wed, Apr 28, 2010	19.51	19.60	19.43	19.51
2994	NYSE	VBF	Tue, Apr 27, 2010	19.57	19.69	19.51	19.52
2993	NYSE	VBF	Mon, Apr 26, 2010	19.46	19.84	19.46	19.69
2992	NYSE	VBF	Fri, Apr 23, 2010	19.53	19.67	19.45	19.58
2991	NYSE	VBF	Thu, Apr 22, 2010	19.45	19.72	19.45	19.59
2990	NYSE	VBF	Wed, Apr 21, 2010	19.38	19.79	19.33	19.49
2989	NYSE	VBF	Tue, Apr 20, 2010	19.65	19.71	19.41	19.44
2988	NYSE	VBF	Mon, Apr 19, 2010	19.71	19.71	19.60	19.64
2987	NYSE	VBF	Fri, Apr 16, 2010	19.80	19.90	19.58	19.84
2986	NYSE	VBF	Thu, Apr 15, 2010	19.69	19.72	19.58	19.72
2985	NYSE	VBF	Wed, Apr 14, 2010	19.70	19.70	19.46	19.69
2984	NYSE	VBF	Tue, Apr 13, 2010	19.59	19.72	19.48	19.65
2983	NYSE	VBF	Mon, Apr 12, 2010	19.69	19.71	19.46	19.71
2982	NYSE	VBF	Fri, Apr 9, 2010	19.66	19.66	19.37	19.66
2981	NYSE	VBF	Thu, Apr 8, 2010	19.22	19.69	19.14	19.60
2980	NYSE	VBF	Wed, Apr 7, 2010	19.59	19.59	19.09	19.16
2979	NYSE	VBF	Tue, Apr 6, 2010	19.58	19.77	19.45	19.49
2978	NYSE	VBF	Mon, Apr 5, 2010	19.66	19.81	19.64	19.64
2977	NYSE	VBF	Thu, Apr 1, 2010	19.78	19.84	19.63	19.74
2976	NYSE	VBF	Wed, Mar 31, 2010	19.79	19.79	19.60	19.73
2975	NYSE	VBF	Tue, Mar 30, 2010	19.66	19.78	19.65	19.71
2974	NYSE	VBF	Mon, Mar 29, 2010	19.70	19.71	19.57	19.70
2973	NYSE	VBF	Fri, Mar 26, 2010	19.90	19.90	19.67	19.77
2972	NYSE	VBF	Thu, Mar 25, 2010	19.88	19.88	19.66	19.84
2971	NYSE	VBF	Wed, Mar 24, 2010	19.53	19.93	19.53	19.86
2970	NYSE	VBF	Tue, Mar 23, 2010	19.60	19.66	19.50	19.64
2969	NYSE	VBF	Mon, Mar 22, 2010	19.51	19.63	19.42	19.54
2968	NYSE	VBF	Fri, Mar 19, 2010	19.59	19.74	19.53	19.53
2967	NYSE	VBF	Thu, Mar 18, 2010	19.50	19.79	19.49	19.71
2966	NYSE	VBF	Wed, Mar 17, 2010	19.72	19.85	19.49	19.49
2965	NYSE	VBF	Tue, Mar 16, 2010	19.52	19.79	19.47	19.77
2964	NYSE	VBF	Mon, Mar 15, 2010	19.52	19.84	19.32	19.58
2963	NYSE	VBF	Fri, Mar 12, 2010	19.74	19.74	19.44	19.44
2962	NYSE	VBF	Thu, Mar 11, 2010	19.94	19.94	19.55	19.63
2961	NYSE	VBF	Wed, Mar 10, 2010	19.62	20.21	19.53	20.15
2960	NYSE	VBF	Tue, Mar 9, 2010	19.63	19.76	19.43	19.49
2959	NYSE	VBF	Mon, Mar 8, 2010	19.40	19.79	19.40	19.75
2958	NYSE	VBF	Fri, Mar 5, 2010	19.52	19.75	19.45	19.50
2957	NYSE	VBF	Thu, Mar 4, 2010	19.42	19.72	19.38	19.61
2956	NYSE	VBF	Wed, Mar 3, 2010	19.60	19.62	19.17	19.31
2955	NYSE	VBF	Tue, Mar 2, 2010	19.86	19.98	19.55	19.62
2954	NYSE	VBF	Mon, Mar 1, 2010	19.72	20.04	19.72	19.97
2953	NYSE	VBF	Fri, Feb 26, 2010	19.72	19.72	19.48	19.59
2952	NYSE	VBF	Thu, Feb 25, 2010	19.65	19.78	19.49	19.63
2951	NYSE	VBF	Wed, Feb 24, 2010	19.40	19.60	19.30	19.59
2950	NYSE	VBF	Tue, Feb 23, 2010	19.40	19.44	19.25	19.35
2949	NYSE	VBF	Mon, Feb 22, 2010	19.25	19.45	19.22	19.36
2948	NYSE	VBF	Fri, Feb 19, 2010	19.55	19.64	19.32	19.33
2947	NYSE	VBF	Thu, Feb 18, 2010	19.64	19.74	19.61	19.70
2946	NYSE	VBF	Wed, Feb 17, 2010	19.66	19.66	19.32	19.64
2945	NYSE	VBF	Tue, Feb 16, 2010	19.45	19.65	19.40	19.61
2944	NYSE	VBF	Fri, Feb 12, 2010	19.52	19.66	19.46	19.56
2943	NYSE	VBF	Thu, Feb 11, 2010	19.72	19.72	19.46	19.47
2942	NYSE	VBF	Wed, Feb 10, 2010	19.26	19.74	19.16	19.71
2941	NYSE	VBF	Tue, Feb 9, 2010	19.50	19.73	19.24	19.32
2940	NYSE	VBF	Mon, Feb 8, 2010	19.73	19.73	19.34	19.40
2939	NYSE	VBF	Fri, Feb 5, 2010	19.77	19.77	19.24	19.63
2938	NYSE	VBF	Thu, Feb 4, 2010	19.55	19.64	19.46	19.51
2937	NYSE	VBF	Wed, Feb 3, 2010	19.33	19.63	19.25	19.58
2936	NYSE	VBF	Tue, Feb 2, 2010	19.06	19.34	19.05	19.22
2935	NYSE	VBF	Mon, Feb 1, 2010	18.70	19.04	18.70	19.02
2934	NYSE	VBF	Fri, Jan 29, 2010	18.98	19.03	18.75	18.75
2933	NYSE	VBF	Thu, Jan 28, 2010	19.02	19.03	18.84	18.84
2932	NYSE	VBF	Wed, Jan 27, 2010	19.11	19.23	18.92	19.10
2931	NYSE	VBF	Tue, Jan 26, 2010	19.14	19.35	19.11	19.16
2930	NYSE	VBF	Mon, Jan 25, 2010	19.26	19.32	19.11	19.25
2929	NYSE	VBF	Fri, Jan 22, 2010	19.06	19.22	19.06	19.14
2928	NYSE	VBF	Thu, Jan 21, 2010	19.25	19.27	19.04	19.04
2927	NYSE	VBF	Wed, Jan 20, 2010	19.07	19.31	19.07	19.21
2926	NYSE	VBF	Tue, Jan 19, 2010	19.08	19.19	19.04	19.16
2925	NYSE	VBF	Fri, Jan 15, 2010	19.08	19.22	19.06	19.14
2924	NYSE	VBF	Thu, Jan 14, 2010	19.08	19.28	19.08	19.17
2923	NYSE	VBF	Wed, Jan 13, 2010	19.22	19.53	19.05	19.15
2922	NYSE	VBF	Tue, Jan 12, 2010	19.10	19.29	19.09	19.25
2921	NYSE	VBF	Mon, Jan 11, 2010	19.26	19.31	19.05	19.21
2920	NYSE	VBF	Fri, Jan 8, 2010	19.21	19.40	19.11	19.39
2919	NYSE	VBF	Thu, Jan 7, 2010	18.90	19.25	18.90	19.23
2918	NYSE	VBF	Wed, Jan 6, 2010	19.07	19.07	18.91	18.97
2917	NYSE	VBF	Tue, Jan 5, 2010	19.00	19.08	18.88	19.08
2916	NYSE	VBF	Mon, Jan 4, 2010	18.79	19.05	18.79	19.05
2915	NYSE	VBF	Thu, Dec 31, 2009	19.03	19.03	18.75	18.90
2914	NYSE	VBF	Wed, Dec 30, 2009	19.16	19.16	18.92	18.99
2913	NYSE	VBF	Tue, Dec 29, 2009	19.29	19.29	18.90	19.03
2912	NYSE	VBF	Mon, Dec 28, 2009	19.74	19.77	19.15	19.17
2911	NYSE	VBF	Thu, Dec 24, 2009	19.88	19.88	19.53	19.67
2910	NYSE	VBF	Wed, Dec 23, 2009	19.57	19.81	19.50	19.79
2909	NYSE	VBF	Tue, Dec 22, 2009	19.56	19.57	19.36	19.57
2908	NYSE	VBF	Mon, Dec 21, 2009	19.63	19.80	19.56	19.61
2907	NYSE	VBF	Fri, Dec 18, 2009	19.65	19.71	19.43	19.71
2906	NYSE	VBF	Thu, Dec 17, 2009	19.53	19.65	19.39	19.61
2905	NYSE	VBF	Wed, Dec 16, 2009	19.85	19.89	19.36	19.54
2904	NYSE	VBF	Tue, Dec 15, 2009	19.75	19.85	19.60	19.71
2903	NYSE	VBF	Mon, Dec 14, 2009	19.42	19.79	19.31	19.62
2902	NYSE	VBF	Fri, Dec 11, 2009	19.20	19.52	19.11	19.51
2901	NYSE	VBF	Thu, Dec 10, 2009	19.22	19.44	18.86	19.30
2900	NYSE	VBF	Wed, Dec 9, 2009	19.33	19.42	19.07	19.11
2899	NYSE	VBF	Tue, Dec 8, 2009	19.40	19.52	19.29	19.32
2898	NYSE	VBF	Mon, Dec 7, 2009	19.57	19.76	19.31	19.39
2897	NYSE	VBF	Fri, Dec 4, 2009	19.61	19.71	19.40	19.40
2896	NYSE	VBF	Thu, Dec 3, 2009	19.85	19.90	19.57	19.62
2895	NYSE	VBF	Wed, Dec 2, 2009	19.78	19.86	19.52	19.65
2894	NYSE	VBF	Tue, Dec 1, 2009	19.57	19.86	19.49	19.79
2893	NYSE	VBF	Mon, Nov 30, 2009	19.39	19.47	19.38	19.47
2892	NYSE	VBF	Fri, Nov 27, 2009	19.23	19.40	19.23	19.35
2891	NYSE	VBF	Wed, Nov 25, 2009	19.48	19.48	19.31	19.35
2890	NYSE	VBF	Tue, Nov 24, 2009	19.50	19.65	19.46	19.46
2889	NYSE	VBF	Mon, Nov 23, 2009	19.48	19.52	19.40	19.50
2888	NYSE	VBF	Fri, Nov 20, 2009	19.40	19.40	19.22	19.26
2887	NYSE	VBF	Thu, Nov 19, 2009	19.40	19.59	18.75	19.50
2886	NYSE	VBF	Wed, Nov 18, 2009	19.00	19.61	19.00	19.32
2885	NYSE	VBF	Tue, Nov 17, 2009	18.81	18.98	18.81	18.98
2884	NYSE	VBF	Mon, Nov 16, 2009	18.80	18.96	18.80	18.85
2883	NYSE	VBF	Fri, Nov 13, 2009	18.84	18.95	18.65	18.87
2882	NYSE	VBF	Thu, Nov 12, 2009	18.86	18.88	18.60	18.75
2881	NYSE	VBF	Wed, Nov 11, 2009	18.87	19.00	18.79	18.93
2880	NYSE	VBF	Tue, Nov 10, 2009	18.63	18.87	18.63	18.86
2879	NYSE	VBF	Mon, Nov 9, 2009	18.70	18.84	18.60	18.77
2878	NYSE	VBF	Fri, Nov 6, 2009	18.62	18.65	18.39	18.59
2877	NYSE	VBF	Thu, Nov 5, 2009	18.46	18.65	18.40	18.45
2876	NYSE	VBF	Wed, Nov 4, 2009	18.65	18.70	18.45	18.47
2875	NYSE	VBF	Tue, Nov 3, 2009	18.54	18.67	18.47	18.48
2874	NYSE	VBF	Mon, Nov 2, 2009	18.79	18.90	18.47	18.60
2873	NYSE	VBF	Fri, Oct 30, 2009	18.42	18.65	18.42	18.60
2872	NYSE	VBF	Thu, Oct 29, 2009	18.39	18.58	18.39	18.57
2871	NYSE	VBF	Wed, Oct 28, 2009	18.41	18.56	18.32	18.39
2870	NYSE	VBF	Tue, Oct 27, 2009	18.45	18.46	18.41	18.46
2869	NYSE	VBF	Mon, Oct 26, 2009	18.45	18.57	18.28	18.28
2868	NYSE	VBF	Fri, Oct 23, 2009	18.64	18.64	18.41	18.46
2867	NYSE	VBF	Thu, Oct 22, 2009	18.58	18.68	18.31	18.55
2866	NYSE	VBF	Wed, Oct 21, 2009	18.66	18.70	18.63	18.63
2865	NYSE	VBF	Tue, Oct 20, 2009	18.65	18.71	18.65	18.70
2864	NYSE	VBF	Mon, Oct 19, 2009	18.80	18.82	18.60	18.69
2863	NYSE	VBF	Fri, Oct 16, 2009	18.65	18.69	18.51	18.69
2862	NYSE	VBF	Thu, Oct 15, 2009	18.88	18.93	18.46	18.59
2861	NYSE	VBF	Wed, Oct 14, 2009	19.15	19.15	18.93	19.03
2860	NYSE	VBF	Tue, Oct 13, 2009	19.18	19.18	19.02	19.03
2859	NYSE	VBF	Mon, Oct 12, 2009	19.37	19.37	19.16	19.25
2858	NYSE	VBF	Fri, Oct 9, 2009	19.31	19.37	19.25	19.26
2857	NYSE	VBF	Thu, Oct 8, 2009	19.50	19.50	19.31	19.36
2856	NYSE	VBF	Wed, Oct 7, 2009	19.62	19.62	19.33	19.34
2855	NYSE	VBF	Tue, Oct 6, 2009	19.28	19.49	19.28	19.48
2854	NYSE	VBF	Mon, Oct 5, 2009	19.28	19.49	19.22	19.37
2853	NYSE	VBF	Fri, Oct 2, 2009	19.45	19.49	19.25	19.39
2852	NYSE	VBF	Thu, Oct 1, 2009	19.42	19.47	19.24	19.42
2851	NYSE	VBF	Wed, Sep 30, 2009	19.26	19.35	19.18	19.33
2850	NYSE	VBF	Tue, Sep 29, 2009	19.19	19.27	18.94	19.09
2849	NYSE	VBF	Mon, Sep 28, 2009	19.29	19.29	19.06	19.26
2848	NYSE	VBF	Fri, Sep 25, 2009	19.15	19.29	19.05	19.16
2847	NYSE	VBF	Thu, Sep 24, 2009	19.10	19.19	18.96	19.14
2846	NYSE	VBF	Wed, Sep 23, 2009	19.59	19.59	18.95	19.05
2845	NYSE	VBF	Tue, Sep 22, 2009	19.13	19.62	18.92	19.37
2844	NYSE	VBF	Mon, Sep 21, 2009	19.13	19.13	18.84	19.05
2843	NYSE	VBF	Fri, Sep 18, 2009	19.05	19.18	18.90	19.13
2842	NYSE	VBF	Thu, Sep 17, 2009	18.67	18.97	18.65	18.94
2841	NYSE	VBF	Wed, Sep 16, 2009	19.09	19.14	18.50	18.60
2840	NYSE	VBF	Tue, Sep 15, 2009	18.98	18.99	18.86	18.97
2839	NYSE	VBF	Mon, Sep 14, 2009	19.01	19.07	18.76	18.90
2838	NYSE	VBF	Fri, Sep 11, 2009	19.07	19.21	18.75	18.93
2837	NYSE	VBF	Thu, Sep 10, 2009	19.30	19.43	18.94	19.37
2836	NYSE	VBF	Wed, Sep 9, 2009	18.66	19.16	18.55	19.13
2835	NYSE	VBF	Tue, Sep 8, 2009	19.03	19.03	18.57	18.78
2834	NYSE	VBF	Fri, Sep 4, 2009	18.75	18.95	18.75	18.95
2833	NYSE	VBF	Thu, Sep 3, 2009	18.91	18.91	18.76	18.80
2832	NYSE	VBF	Wed, Sep 2, 2009	18.37	18.75	18.37	18.72
2831	NYSE	VBF	Tue, Sep 1, 2009	18.35	18.55	18.24	18.55
2830	NYSE	VBF	Mon, Aug 31, 2009	18.48	18.51	18.37	18.41
2829	NYSE	VBF	Fri, Aug 28, 2009	18.33	18.53	18.33	18.40
2828	NYSE	VBF	Thu, Aug 27, 2009	18.36	18.48	18.34	18.48
2827	NYSE	VBF	Wed, Aug 26, 2009	18.46	18.47	18.41	18.47
2826	NYSE	VBF	Tue, Aug 25, 2009	18.30	18.54	18.30	18.50
2825	NYSE	VBF	Mon, Aug 24, 2009	18.44	18.46	18.32	18.46
2824	NYSE	VBF	Fri, Aug 21, 2009	18.30	18.30	18.20	18.28
2823	NYSE	VBF	Thu, Aug 20, 2009	18.19	18.32	18.19	18.32
2822	NYSE	VBF	Wed, Aug 19, 2009	17.95	18.27	17.95	18.19
2821	NYSE	VBF	Tue, Aug 18, 2009	18.19	18.21	17.92	18.05
2820	NYSE	VBF	Mon, Aug 17, 2009	17.84	18.20	17.67	17.80
2819	NYSE	VBF	Fri, Aug 14, 2009	18.59	18.89	17.71	17.77
2818	NYSE	VBF	Thu, Aug 13, 2009	18.30	18.49	18.11	18.40
2817	NYSE	VBF	Wed, Aug 12, 2009	18.20	18.20	17.99	18.10
2816	NYSE	VBF	Tue, Aug 11, 2009	17.90	18.10	17.88	17.95
2815	NYSE	VBF	Mon, Aug 10, 2009	17.92	18.01	17.68	17.83
2814	NYSE	VBF	Fri, Aug 7, 2009	17.81	17.87	17.67	17.76
2813	NYSE	VBF	Thu, Aug 6, 2009	17.77	17.79	17.69	17.79
2812	NYSE	VBF	Wed, Aug 5, 2009	17.80	17.80	17.50	17.70
2811	NYSE	VBF	Tue, Aug 4, 2009	17.80	17.80	17.65	17.65
2810	NYSE	VBF	Mon, Aug 3, 2009	18.09	18.09	17.65	17.69
2809	NYSE	VBF	Fri, Jul 31, 2009	17.90	17.99	17.55	17.69
2808	NYSE	VBF	Thu, Jul 30, 2009	17.44	17.70	17.43	17.52
2807	NYSE	VBF	Wed, Jul 29, 2009	17.43	17.44	17.39	17.42
2806	NYSE	VBF	Tue, Jul 28, 2009	17.16	17.54	17.14	17.39
2805	NYSE	VBF	Mon, Jul 27, 2009	17.19	17.19	17.06	17.12
2804	NYSE	VBF	Fri, Jul 24, 2009	17.19	17.23	17.05	17.06
2803	NYSE	VBF	Thu, Jul 23, 2009	16.97	17.25	16.89	17.02
2802	NYSE	VBF	Wed, Jul 22, 2009	16.86	16.94	16.82	16.91
2801	NYSE	VBF	Tue, Jul 21, 2009	16.90	16.91	16.68	16.81
2800	NYSE	VBF	Mon, Jul 20, 2009	16.84	16.92	16.80	16.90
2799	NYSE	VBF	Fri, Jul 17, 2009	16.73	16.88	16.71	16.78
2798	NYSE	VBF	Thu, Jul 16, 2009	16.78	17.05	16.78	16.81
2797	NYSE	VBF	Wed, Jul 15, 2009	16.90	16.95	16.78	16.78
2796	NYSE	VBF	Tue, Jul 14, 2009	17.19	17.19	16.90	16.90
2795	NYSE	VBF	Mon, Jul 13, 2009	17.15	17.25	17.10	17.25
2794	NYSE	VBF	Fri, Jul 10, 2009	17.02	17.14	16.99	17.14
2793	NYSE	VBF	Thu, Jul 9, 2009	17.08	17.08	16.92	17.02
2792	NYSE	VBF	Wed, Jul 8, 2009	17.14	17.14	16.83	16.90
2791	NYSE	VBF	Tue, Jul 7, 2009	16.88	17.21	16.88	17.06
2790	NYSE	VBF	Mon, Jul 6, 2009	16.96	17.07	16.89	16.89
2789	NYSE	VBF	Thu, Jul 2, 2009	17.12	17.15	16.79	16.96
2788	NYSE	VBF	Wed, Jul 1, 2009	17.25	17.25	17.03	17.11
2787	NYSE	VBF	Tue, Jun 30, 2009	17.16	17.16	17.00	17.12
2786	NYSE	VBF	Mon, Jun 29, 2009	17.05	17.14	17.02	17.05
2785	NYSE	VBF	Fri, Jun 26, 2009	17.00	17.05	16.99	17.05
2784	NYSE	VBF	Thu, Jun 25, 2009	17.00	17.03	16.91	17.03
2783	NYSE	VBF	Wed, Jun 24, 2009	16.94	17.04	16.91	17.00
2782	NYSE	VBF	Tue, Jun 23, 2009	16.90	16.96	16.79	16.93
2781	NYSE	VBF	Mon, Jun 22, 2009	16.95	16.97	16.84	16.90
2780	NYSE	VBF	Fri, Jun 19, 2009	16.82	16.98	16.77	16.98
2779	NYSE	VBF	Thu, Jun 18, 2009	16.86	16.86	16.65	16.78
2778	NYSE	VBF	Wed, Jun 17, 2009	16.77	16.86	16.75	16.80
2777	NYSE	VBF	Tue, Jun 16, 2009	16.77	16.84	16.71	16.77
2776	NYSE	VBF	Mon, Jun 15, 2009	16.70	16.85	16.70	16.77
2775	NYSE	VBF	Fri, Jun 12, 2009	16.63	16.90	16.60	16.79
2774	NYSE	VBF	Thu, Jun 11, 2009	16.77	16.83	16.68	16.79
2773	NYSE	VBF	Wed, Jun 10, 2009	16.69	16.83	16.69	16.83
2772	NYSE	VBF	Tue, Jun 9, 2009	16.70	16.79	16.66	16.71
2771	NYSE	VBF	Mon, Jun 8, 2009	16.84	16.84	16.57	16.70
2770	NYSE	VBF	Fri, Jun 5, 2009	16.83	16.83	16.51	16.75
2769	NYSE	VBF	Thu, Jun 4, 2009	16.51	16.68	16.50	16.68
2768	NYSE	VBF	Wed, Jun 3, 2009	16.26	16.50	16.02	16.46
2767	NYSE	VBF	Tue, Jun 2, 2009	16.09	16.23	16.05	16.16
2766	NYSE	VBF	Mon, Jun 1, 2009	17.70	17.75	16.41	16.42
2765	NYSE	VBF	Fri, May 29, 2009	18.35	18.42	17.34	17.44
2764	NYSE	VBF	Thu, May 28, 2009	18.24	18.74	18.07	18.74
2763	NYSE	VBF	Wed, May 27, 2009	17.76	18.24	17.75	18.22
2762	NYSE	VBF	Tue, May 26, 2009	18.20	18.20	17.63	17.98
2761	NYSE	VBF	Fri, May 22, 2009	17.97	18.06	17.70	17.89
2760	NYSE	VBF	Thu, May 21, 2009	17.95	18.00	17.82	17.92
2759	NYSE	VBF	Wed, May 20, 2009	17.32	18.00	17.19	17.95
2758	NYSE	VBF	Tue, May 19, 2009	17.08	17.32	17.08	17.15
2757	NYSE	VBF	Mon, May 18, 2009	17.05	17.45	17.05	17.08
2756	NYSE	VBF	Fri, May 15, 2009	17.35	17.35	16.80	17.05
2755	NYSE	VBF	Thu, May 14, 2009	17.56	17.70	17.36	17.46
2754	NYSE	VBF	Wed, May 13, 2009	17.87	17.89	17.17	17.30
2753	NYSE	VBF	Tue, May 12, 2009	17.95	17.95	17.62	17.64
2752	NYSE	VBF	Mon, May 11, 2009	17.76	17.97	17.69	17.79
2751	NYSE	VBF	Fri, May 8, 2009	17.98	18.00	17.68	17.89
2750	NYSE	VBF	Thu, May 7, 2009	17.95	18.00	17.80	18.00
2749	NYSE	VBF	Wed, May 6, 2009	17.75	17.90	17.62	17.77
2748	NYSE	VBF	Tue, May 5, 2009	17.98	17.98	17.52	17.89
2747	NYSE	VBF	Mon, May 4, 2009	17.91	17.97	17.60	17.87
2746	NYSE	VBF	Fri, May 1, 2009	17.68	18.00	17.61	17.98
2745	NYSE	VBF	Thu, Apr 30, 2009	17.88	17.94	17.50	17.52
2744	NYSE	VBF	Wed, Apr 29, 2009	17.65	17.88	17.40	17.88
2743	NYSE	VBF	Tue, Apr 28, 2009	17.99	18.00	17.55	17.60
2742	NYSE	VBF	Mon, Apr 27, 2009	17.50	18.14	17.50	17.99
2741	NYSE	VBF	Fri, Apr 24, 2009	17.83	17.95	17.40	17.82
2740	NYSE	VBF	Thu, Apr 23, 2009	17.63	17.63	17.33	17.46
2739	NYSE	VBF	Wed, Apr 22, 2009	17.99	17.99	17.32	17.70
2738	NYSE	VBF	Tue, Apr 21, 2009	17.05	17.99	16.98	17.85
2737	NYSE	VBF	Mon, Apr 20, 2009	16.65	17.40	16.65	16.89
2736	NYSE	VBF	Fri, Apr 17, 2009	17.01	17.10	16.62	16.95
2735	NYSE	VBF	Thu, Apr 16, 2009	16.99	17.15	16.90	16.91
2734	NYSE	VBF	Wed, Apr 15, 2009	16.62	16.95	16.40	16.80
2733	NYSE	VBF	Tue, Apr 14, 2009	17.27	17.27	16.58	16.62
2732	NYSE	VBF	Mon, Apr 13, 2009	17.12	17.81	17.12	17.16
2731	NYSE	VBF	Thu, Apr 9, 2009	16.97	17.77	16.83	17.33
2730	NYSE	VBF	Wed, Apr 8, 2009	16.71	16.95	16.59	16.95
2729	NYSE	VBF	Tue, Apr 7, 2009	16.68	16.74	16.58	16.73
2728	NYSE	VBF	Mon, Apr 6, 2009	16.30	16.74	16.30	16.57
2727	NYSE	VBF	Fri, Apr 3, 2009	16.65	17.04	16.30	16.43
2726	NYSE	VBF	Thu, Apr 2, 2009	17.18	17.20	16.50	16.54
2725	NYSE	VBF	Wed, Apr 1, 2009	17.04	17.20	16.50	16.99
2724	NYSE	VBF	Tue, Mar 31, 2009	16.50	16.98	16.32	16.95
2723	NYSE	VBF	Mon, Mar 30, 2009	16.26	16.50	16.10	16.49
2722	NYSE	VBF	Fri, Mar 27, 2009	16.55	16.59	16.07	16.38
2721	NYSE	VBF	Thu, Mar 26, 2009	16.59	16.60	16.40	16.52
2720	NYSE	VBF	Wed, Mar 25, 2009	16.47	17.20	16.38	16.50
2719	NYSE	VBF	Tue, Mar 24, 2009	15.70	16.48	15.70	16.47
2718	NYSE	VBF	Mon, Mar 23, 2009	16.41	16.88	15.50	15.70
2717	NYSE	VBF	Fri, Mar 20, 2009	16.64	16.64	16.31	16.31
2716	NYSE	VBF	Thu, Mar 19, 2009	16.70	16.70	16.41	16.50
2715	NYSE	VBF	Wed, Mar 18, 2009	16.85	16.90	16.50	16.67
2714	NYSE	VBF	Tue, Mar 17, 2009	16.58	16.78	16.23	16.76
2713	NYSE	VBF	Mon, Mar 16, 2009	16.93	16.97	16.45	16.63
2712	NYSE	VBF	Fri, Mar 13, 2009	16.43	16.89	16.37	16.74
2711	NYSE	VBF	Thu, Mar 12, 2009	16.52	16.58	16.15	16.51
2710	NYSE	VBF	Wed, Mar 11, 2009	16.37	16.48	16.11	16.22
2709	NYSE	VBF	Tue, Mar 10, 2009	16.54	16.75	16.38	16.75
2708	NYSE	VBF	Mon, Mar 9, 2009	16.58	16.77	16.33	16.63
2707	NYSE	VBF	Fri, Mar 6, 2009	16.58	16.84	16.39	16.84
2706	NYSE	VBF	Thu, Mar 5, 2009	16.74	16.84	16.11	16.74
2705	NYSE	VBF	Wed, Mar 4, 2009	17.03	17.20	16.75	16.95
2704	NYSE	VBF	Tue, Mar 3, 2009	16.88	16.99	16.70	16.89
2703	NYSE	VBF	Mon, Mar 2, 2009	16.52	16.88	16.36	16.88
2702	NYSE	VBF	Fri, Feb 27, 2009	16.67	17.18	16.51	16.62
2701	NYSE	VBF	Thu, Feb 26, 2009	16.63	16.99	16.36	16.95
2700	NYSE	VBF	Wed, Feb 25, 2009	16.10	16.79	15.95	16.36
2699	NYSE	VBF	Tue, Feb 24, 2009	15.63	16.20	15.48	15.96
2698	NYSE	VBF	Mon, Feb 23, 2009	16.18	16.18	15.47	15.64
2697	NYSE	VBF	Fri, Feb 20, 2009	17.21	17.21	15.92	16.18
2696	NYSE	VBF	Thu, Feb 19, 2009	17.21	17.21	17.05	17.19
2695	NYSE	VBF	Wed, Feb 18, 2009	17.34	17.40	17.15	17.19
2694	NYSE	VBF	Tue, Feb 17, 2009	17.44	17.49	17.30	17.35
2693	NYSE	VBF	Fri, Feb 13, 2009	17.40	17.47	17.22	17.45
2692	NYSE	VBF	Thu, Feb 12, 2009	17.48	17.48	17.17	17.48
2691	NYSE	VBF	Wed, Feb 11, 2009	17.38	17.48	17.14	17.34
2690	NYSE	VBF	Tue, Feb 10, 2009	17.45	17.63	17.17	17.21
2689	NYSE	VBF	Mon, Feb 9, 2009	17.10	17.68	17.10	17.46
2688	NYSE	VBF	Fri, Feb 6, 2009	17.39	17.55	17.01	17.19
2687	NYSE	VBF	Thu, Feb 5, 2009	17.10	17.35	17.10	17.25
2686	NYSE	VBF	Wed, Feb 4, 2009	17.47	17.47	17.11	17.19
2685	NYSE	VBF	Tue, Feb 3, 2009	17.70	17.85	17.21	17.38
2684	NYSE	VBF	Mon, Feb 2, 2009	18.75	18.75	17.75	17.89
2683	NYSE	VBF	Fri, Jan 30, 2009	17.59	17.81	17.15	17.42
2682	NYSE	VBF	Thu, Jan 29, 2009	17.50	17.70	17.18	17.59
2681	NYSE	VBF	Wed, Jan 28, 2009	17.95	17.95	17.15	17.49
2680	NYSE	VBF	Tue, Jan 27, 2009	17.19	17.65	17.05	17.40
2679	NYSE	VBF	Mon, Jan 26, 2009	17.24	17.25	17.00	17.25
2678	NYSE	VBF	Fri, Jan 23, 2009	17.00	17.12	16.80	17.12
2677	NYSE	VBF	Thu, Jan 22, 2009	16.68	17.10	16.54	16.92
2676	NYSE	VBF	Wed, Jan 21, 2009	17.38	17.41	16.63	17.05
2675	NYSE	VBF	Tue, Jan 20, 2009	17.38	17.38	17.26	17.38
2674	NYSE	VBF	Fri, Jan 16, 2009	17.01	17.78	17.01	17.35
2673	NYSE	VBF	Thu, Jan 15, 2009	16.90	17.19	16.78	17.12
2672	NYSE	VBF	Wed, Jan 14, 2009	16.95	17.09	16.73	16.90
2671	NYSE	VBF	Tue, Jan 13, 2009	17.30	17.30	16.56	16.91
2670	NYSE	VBF	Mon, Jan 12, 2009	17.01	17.60	17.01	17.37
2669	NYSE	VBF	Fri, Jan 9, 2009	17.19	17.50	16.73	17.00
2668	NYSE	VBF	Thu, Jan 8, 2009	17.14	17.19	16.85	17.10
2667	NYSE	VBF	Wed, Jan 7, 2009	16.98	17.17	16.63	16.95
2666	NYSE	VBF	Tue, Jan 6, 2009	16.98	17.17	16.45	17.00
2665	NYSE	VBF	Mon, Jan 5, 2009	17.09	17.19	16.50	16.66
2664	NYSE	VBF	Fri, Jan 2, 2009	16.55	16.75	16.50	16.75
2663	NYSE	VBF	Wed, Dec 31, 2008	16.90	16.90	16.20	16.35
2662	NYSE	VBF	Tue, Dec 30, 2008	16.43	17.18	16.07	16.86
2661	NYSE	VBF	Mon, Dec 29, 2008	16.79	17.50	16.31	16.40
2660	NYSE	VBF	Fri, Dec 26, 2008	16.88	16.88	16.50	16.50
2659	NYSE	VBF	Wed, Dec 24, 2008	16.25	16.75	16.20	16.20
2658	NYSE	VBF	Tue, Dec 23, 2008	16.92	16.92	16.18	16.26
2657	NYSE	VBF	Mon, Dec 22, 2008	16.22	17.56	16.21	16.83
2656	NYSE	VBF	Fri, Dec 19, 2008	16.40	16.87	16.03	16.31
2655	NYSE	VBF	Thu, Dec 18, 2008	15.84	16.16	15.71	16.05
2654	NYSE	VBF	Wed, Dec 17, 2008	15.60	16.10	15.44	15.72
2653	NYSE	VBF	Tue, Dec 16, 2008	15.59	15.65	14.97	15.02
2652	NYSE	VBF	Mon, Dec 15, 2008	15.60	15.60	15.06	15.38
2651	NYSE	VBF	Fri, Dec 12, 2008	15.59	15.64	15.20	15.49
2650	NYSE	VBF	Thu, Dec 11, 2008	14.96	15.62	14.96	15.36
2649	NYSE	VBF	Wed, Dec 10, 2008	15.59	15.60	15.35	15.52
2648	NYSE	VBF	Tue, Dec 9, 2008	15.38	15.55	15.18	15.35
2647	NYSE	VBF	Mon, Dec 8, 2008	15.41	15.50	15.05	15.39
2646	NYSE	VBF	Fri, Dec 5, 2008	15.45	15.48	14.87	15.25
2645	NYSE	VBF	Thu, Dec 4, 2008	15.01	15.64	15.01	15.35
2644	NYSE	VBF	Wed, Dec 3, 2008	15.00	15.48	15.00	15.25
2643	NYSE	VBF	Tue, Dec 2, 2008	15.43	15.43	15.01	15.01
2642	NYSE	VBF	Mon, Dec 1, 2008	15.60	18.75	14.88	15.24
2641	NYSE	VBF	Fri, Nov 28, 2008	14.88	14.93	14.77	14.86
2640	NYSE	VBF	Wed, Nov 26, 2008	14.25	14.88	14.06	14.71
2639	NYSE	VBF	Tue, Nov 25, 2008	14.49	15.00	14.03	14.30
2638	NYSE	VBF	Mon, Nov 24, 2008	14.00	14.22	13.89	14.01
2637	NYSE	VBF	Fri, Nov 21, 2008	13.62	14.50	13.50	13.58
2636	NYSE	VBF	Thu, Nov 20, 2008	14.40	14.40	13.95	13.95
2635	NYSE	VBF	Wed, Nov 19, 2008	14.26	14.89	14.09	14.29
2634	NYSE	VBF	Tue, Nov 18, 2008	14.87	14.93	14.40	14.58
2633	NYSE	VBF	Mon, Nov 17, 2008	14.20	14.70	14.20	14.65
2632	NYSE	VBF	Fri, Nov 14, 2008	15.33	15.36	13.88	14.20
2631	NYSE	VBF	Thu, Nov 13, 2008	15.49	15.49	14.41	14.43
2630	NYSE	VBF	Wed, Nov 12, 2008	14.90	14.90	14.54	14.60
2629	NYSE	VBF	Tue, Nov 11, 2008	14.55	14.88	14.55	14.84
2628	NYSE	VBF	Mon, Nov 10, 2008	14.33	14.88	14.26	14.73
2627	NYSE	VBF	Fri, Nov 7, 2008	15.10	15.10	14.00	14.10
2626	NYSE	VBF	Thu, Nov 6, 2008	14.54	14.60	14.20	14.20
2625	NYSE	VBF	Wed, Nov 5, 2008	14.83	14.90	14.44	14.54
2624	NYSE	VBF	Tue, Nov 4, 2008	14.85	15.43	14.38	14.64
2623	NYSE	VBF	Mon, Nov 3, 2008	14.49	14.49	14.21	14.44
2622	NYSE	VBF	Fri, Oct 31, 2008	14.15	14.50	14.10	14.36
2621	NYSE	VBF	Thu, Oct 30, 2008	13.92	14.22	13.92	13.92
2620	NYSE	VBF	Wed, Oct 29, 2008	14.01	14.50	13.90	14.07
2619	NYSE	VBF	Tue, Oct 28, 2008	14.40	14.40	14.00	14.03
2618	NYSE	VBF	Mon, Oct 27, 2008	14.01	14.30	14.00	14.24
2617	NYSE	VBF	Fri, Oct 24, 2008	14.39	14.39	13.98	14.12
2616	NYSE	VBF	Thu, Oct 23, 2008	14.39	14.39	13.76	13.93
2615	NYSE	VBF	Wed, Oct 22, 2008	13.68	14.40	13.68	14.12
2614	NYSE	VBF	Tue, Oct 21, 2008	14.15	14.31	13.21	13.82
2613	NYSE	VBF	Mon, Oct 20, 2008	14.23	14.23	14.08	14.15
2612	NYSE	VBF	Fri, Oct 17, 2008	14.02	14.33	13.75	14.09
2611	NYSE	VBF	Thu, Oct 16, 2008	13.63	14.14	13.26	14.14
2610	NYSE	VBF	Wed, Oct 15, 2008	13.18	14.20	12.78	13.72
2609	NYSE	VBF	Tue, Oct 14, 2008	14.15	14.31	13.13	13.20
2608	NYSE	VBF	Mon, Oct 13, 2008	12.46	14.48	12.46	14.11
2607	NYSE	VBF	Fri, Oct 10, 2008	12.16	15.52	11.42	12.49
2606	NYSE	VBF	Thu, Oct 9, 2008	14.61	14.61	13.45	13.88
2605	NYSE	VBF	Wed, Oct 8, 2008	12.39	13.98	12.34	13.61
2604	NYSE	VBF	Tue, Oct 7, 2008	14.15	14.15	13.25	13.33
2603	NYSE	VBF	Mon, Oct 6, 2008	14.42	14.42	13.80	14.10
2602	NYSE	VBF	Fri, Oct 3, 2008	14.68	14.89	14.45	14.64
2601	NYSE	VBF	Thu, Oct 2, 2008	14.87	15.13	14.52	14.68
2600	NYSE	VBF	Wed, Oct 1, 2008	14.45	15.28	14.42	15.28
2599	NYSE	VBF	Tue, Sep 30, 2008	14.38	14.39	14.04	14.39
2598	NYSE	VBF	Mon, Sep 29, 2008	14.96	15.06	14.00	14.09
2597	NYSE	VBF	Fri, Sep 26, 2008	14.36	14.66	14.20	14.66
2596	NYSE	VBF	Thu, Sep 25, 2008	15.05	15.23	14.28	14.64
2595	NYSE	VBF	Wed, Sep 24, 2008	14.79	15.10	14.51	14.82
2594	NYSE	VBF	Tue, Sep 23, 2008	14.52	14.93	14.41	14.79
2593	NYSE	VBF	Mon, Sep 22, 2008	14.65	14.72	14.40	14.52
2592	NYSE	VBF	Fri, Sep 19, 2008	14.26	17.09	14.00	14.65
2591	NYSE	VBF	Thu, Sep 18, 2008	13.84	14.22	13.70	13.83
2590	NYSE	VBF	Wed, Sep 17, 2008	14.53	14.53	13.68	13.87
2589	NYSE	VBF	Tue, Sep 16, 2008	15.07	15.26	14.92	14.93
2588	NYSE	VBF	Mon, Sep 15, 2008	15.52	15.52	15.09	15.11
2587	NYSE	VBF	Fri, Sep 12, 2008	15.80	15.92	15.56	15.56
2586	NYSE	VBF	Thu, Sep 11, 2008	16.03	16.18	15.68	15.86
2585	NYSE	VBF	Wed, Sep 10, 2008	16.38	16.45	16.20	16.29
2584	NYSE	VBF	Tue, Sep 9, 2008	16.53	16.56	16.27	16.33
2583	NYSE	VBF	Mon, Sep 8, 2008	16.36	16.55	16.36	16.54
2582	NYSE	VBF	Fri, Sep 5, 2008	16.45	16.78	16.36	16.36
2581	NYSE	VBF	Thu, Sep 4, 2008	16.29	16.49	16.29	16.49
2580	NYSE	VBF	Wed, Sep 3, 2008	16.38	16.38	16.27	16.28
2579	NYSE	VBF	Tue, Sep 2, 2008	16.32	16.33	16.22	16.31
2578	NYSE	VBF	Fri, Aug 29, 2008	16.28	16.45	16.20	16.30
2577	NYSE	VBF	Thu, Aug 28, 2008	16.27	16.30	16.06	16.19
2576	NYSE	VBF	Wed, Aug 27, 2008	16.29	16.29	16.17	16.20
2575	NYSE	VBF	Tue, Aug 26, 2008	16.06	16.26	16.06	16.22
2574	NYSE	VBF	Mon, Aug 25, 2008	16.11	16.20	16.06	16.10
2573	NYSE	VBF	Fri, Aug 22, 2008	16.32	16.32	16.11	16.14
2572	NYSE	VBF	Thu, Aug 21, 2008	16.15	16.45	16.11	16.14
2571	NYSE	VBF	Wed, Aug 20, 2008	16.04	16.24	16.02	16.20
2570	NYSE	VBF	Tue, Aug 19, 2008	16.17	16.19	16.02	16.04
2569	NYSE	VBF	Mon, Aug 18, 2008	16.05	16.18	16.05	16.09
2568	NYSE	VBF	Fri, Aug 15, 2008	16.13	16.18	16.06	16.06
2567	NYSE	VBF	Thu, Aug 14, 2008	16.14	16.19	16.14	16.14
2566	NYSE	VBF	Wed, Aug 13, 2008	16.12	16.22	16.07	16.14
2565	NYSE	VBF	Tue, Aug 12, 2008	16.12	16.29	16.08	16.20
2564	NYSE	VBF	Mon, Aug 11, 2008	16.08	16.34	16.05	16.10
2563	NYSE	VBF	Fri, Aug 8, 2008	16.30	16.30	16.14	16.20
2562	NYSE	VBF	Thu, Aug 7, 2008	16.30	16.37	16.20	16.22
2561	NYSE	VBF	Wed, Aug 6, 2008	16.31	16.42	16.27	16.36
2560	NYSE	VBF	Tue, Aug 5, 2008	16.40	16.83	16.25	16.31
2559	NYSE	VBF	Mon, Aug 4, 2008	16.16	16.35	16.16	16.20
2558	NYSE	VBF	Fri, Aug 1, 2008	16.19	16.35	16.05	16.26
2557	NYSE	VBF	Thu, Jul 31, 2008	16.10	16.19	16.06	16.18
2556	NYSE	VBF	Wed, Jul 30, 2008	16.13	16.30	16.06	16.24
2555	NYSE	VBF	Tue, Jul 29, 2008	15.93	16.34	15.90	16.13
2554	NYSE	VBF	Mon, Jul 28, 2008	15.88	16.01	15.85	15.93
2553	NYSE	VBF	Fri, Jul 25, 2008	16.04	16.14	15.99	15.99
2552	NYSE	VBF	Thu, Jul 24, 2008	16.22	16.22	16.04	16.04
2551	NYSE	VBF	Wed, Jul 23, 2008	16.13	16.25	16.13	16.15
2550	NYSE	VBF	Tue, Jul 22, 2008	16.01	16.20	16.01	16.07
2549	NYSE	VBF	Mon, Jul 21, 2008	16.13	16.13	16.02	16.09
2548	NYSE	VBF	Fri, Jul 18, 2008	16.11	16.12	16.04	16.11
2547	NYSE	VBF	Thu, Jul 17, 2008	16.03	16.20	16.03	16.20
2546	NYSE	VBF	Wed, Jul 16, 2008	16.06	16.08	16.02	16.07
2545	NYSE	VBF	Tue, Jul 15, 2008	16.35	16.45	16.10	16.15
2544	NYSE	VBF	Mon, Jul 14, 2008	16.35	16.44	16.35	16.44
2543	NYSE	VBF	Fri, Jul 11, 2008	16.31	16.54	16.31	16.39
2542	NYSE	VBF	Thu, Jul 10, 2008	16.46	16.52	16.35	16.40
2541	NYSE	VBF	Wed, Jul 9, 2008	16.43	16.47	16.35	16.38
2540	NYSE	VBF	Tue, Jul 8, 2008	16.37	16.43	16.32	16.38
2539	NYSE	VBF	Mon, Jul 7, 2008	16.55	16.60	16.39	16.39
2538	NYSE	VBF	Thu, Jul 3, 2008	16.64	16.64	16.43	16.45
2537	NYSE	VBF	Wed, Jul 2, 2008	16.53	16.74	16.46	16.46
2536	NYSE	VBF	Tue, Jul 1, 2008	16.60	16.62	16.50	16.57
2535	NYSE	VBF	Mon, Jun 30, 2008	16.60	16.70	16.60	16.62
2534	NYSE	VBF	Fri, Jun 27, 2008	16.65	16.73	16.56	16.60
2533	NYSE	VBF	Thu, Jun 26, 2008	16.54	16.65	16.50	16.63
2532	NYSE	VBF	Wed, Jun 25, 2008	16.42	16.53	16.42	16.53
2531	NYSE	VBF	Tue, Jun 24, 2008	16.41	16.55	16.41	16.51
2530	NYSE	VBF	Mon, Jun 23, 2008	16.46	16.55	16.46	16.51
2529	NYSE	VBF	Fri, Jun 20, 2008	16.48	16.74	16.47	16.47
2528	NYSE	VBF	Thu, Jun 19, 2008	16.46	16.54	16.43	16.43
2527	NYSE	VBF	Wed, Jun 18, 2008	16.44	16.54	16.44	16.44
2526	NYSE	VBF	Tue, Jun 17, 2008	16.55	16.58	16.25	16.43
2525	NYSE	VBF	Mon, Jun 16, 2008	16.60	16.64	16.45	16.48
2524	NYSE	VBF	Fri, Jun 13, 2008	16.63	16.63	16.49	16.49
2523	NYSE	VBF	Thu, Jun 12, 2008	16.85	16.85	16.64	16.65
2522	NYSE	VBF	Wed, Jun 11, 2008	16.77	17.16	16.70	16.74
2521	NYSE	VBF	Tue, Jun 10, 2008	16.91	17.05	16.91	17.02
2520	NYSE	VBF	Mon, Jun 9, 2008	17.09	17.20	17.00	17.00
2519	NYSE	VBF	Fri, Jun 6, 2008	17.08	17.18	17.08	17.11
2518	NYSE	VBF	Thu, Jun 5, 2008	17.16	17.19	17.07	17.13
2517	NYSE	VBF	Wed, Jun 4, 2008	17.10	17.16	17.05	17.05
2516	NYSE	VBF	Tue, Jun 3, 2008	17.17	17.18	17.03	17.04
2515	NYSE	VBF	Mon, Jun 2, 2008	17.00	17.19	17.00	17.12
2514	NYSE	VBF	Fri, May 30, 2008	17.07	17.14	17.03	17.05
2513	NYSE	VBF	Thu, May 29, 2008	17.35	17.36	17.05	17.12
2512	NYSE	VBF	Wed, May 28, 2008	17.37	17.41	17.33	17.34
2511	NYSE	VBF	Tue, May 27, 2008	17.36	17.44	17.31	17.37
2510	NYSE	VBF	Fri, May 23, 2008	17.43	17.43	17.32	17.37
2509	NYSE	VBF	Thu, May 22, 2008	17.40	17.40	17.33	17.33
2508	NYSE	VBF	Wed, May 21, 2008	17.31	17.35	17.31	17.33
2507	NYSE	VBF	Tue, May 20, 2008	17.13	17.31	17.13	17.30
2506	NYSE	VBF	Mon, May 19, 2008	17.18	17.27	17.15	17.16
2505	NYSE	VBF	Fri, May 16, 2008	17.22	17.25	17.15	17.16
2504	NYSE	VBF	Thu, May 15, 2008	17.46	17.46	17.06	17.11
2503	NYSE	VBF	Wed, May 14, 2008	17.08	17.17	17.08	17.09
2502	NYSE	VBF	Tue, May 13, 2008	17.14	17.23	17.06	17.12
2501	NYSE	VBF	Mon, May 12, 2008	17.20	17.24	17.19	17.19
2500	NYSE	VBF	Fri, May 9, 2008	17.10	17.18	17.02	17.14
2499	NYSE	VBF	Thu, May 8, 2008	17.08	17.17	17.01	17.09
2498	NYSE	VBF	Wed, May 7, 2008	17.09	17.10	16.98	17.03
2497	NYSE	VBF	Tue, May 6, 2008	17.00	17.14	17.00	17.11
2496	NYSE	VBF	Mon, May 5, 2008	17.01	17.05	17.01	17.01
2495	NYSE	VBF	Fri, May 2, 2008	17.14	17.14	16.99	16.99
2494	NYSE	VBF	Thu, May 1, 2008	17.11	17.14	17.00	17.08
2493	NYSE	VBF	Wed, Apr 30, 2008	17.03	17.13	17.02	17.11
2492	NYSE	VBF	Tue, Apr 29, 2008	16.92	17.10	16.92	17.02
2491	NYSE	VBF	Mon, Apr 28, 2008	16.84	17.16	16.84	16.92
2490	NYSE	VBF	Fri, Apr 25, 2008	16.88	17.00	16.88	16.92
2489	NYSE	VBF	Thu, Apr 24, 2008	17.10	17.11	16.92	16.97
2488	NYSE	VBF	Wed, Apr 23, 2008	16.86	17.05	16.86	16.95
2487	NYSE	VBF	Tue, Apr 22, 2008	16.88	17.03	16.84	16.93
2486	NYSE	VBF	Mon, Apr 21, 2008	16.77	17.03	16.77	16.88
2485	NYSE	VBF	Fri, Apr 18, 2008	16.84	17.06	16.77	16.77
2484	NYSE	VBF	Thu, Apr 17, 2008	17.38	17.38	16.80	16.80
2483	NYSE	VBF	Wed, Apr 16, 2008	17.00	17.11	16.98	16.98
2482	NYSE	VBF	Tue, Apr 15, 2008	17.16	17.16	17.04	17.07
2481	NYSE	VBF	Mon, Apr 14, 2008	17.12	17.18	17.08	17.14
2480	NYSE	VBF	Fri, Apr 11, 2008	17.18	17.33	17.06	17.11
2479	NYSE	VBF	Thu, Apr 10, 2008	17.11	17.23	17.06	17.14
2478	NYSE	VBF	Wed, Apr 9, 2008	17.13	17.18	17.06	17.06
2477	NYSE	VBF	Tue, Apr 8, 2008	17.09	17.16	17.07	17.10
2476	NYSE	VBF	Mon, Apr 7, 2008	17.19	17.26	17.13	17.13
2475	NYSE	VBF	Fri, Apr 4, 2008	17.06	17.19	17.05	17.12
2474	NYSE	VBF	Thu, Apr 3, 2008	16.98	17.19	16.97	17.06
2473	NYSE	VBF	Wed, Apr 2, 2008	17.10	17.19	17.07	17.08
2472	NYSE	VBF	Tue, Apr 1, 2008	17.12	17.17	17.10	17.10
2471	NYSE	VBF	Mon, Mar 31, 2008	17.17	17.17	17.03	17.05
2470	NYSE	VBF	Fri, Mar 28, 2008	17.21	17.29	17.08	17.12
2469	NYSE	VBF	Thu, Mar 27, 2008	17.16	17.37	17.15	17.31
2468	NYSE	VBF	Wed, Mar 26, 2008	17.12	17.15	17.04	17.13
2467	NYSE	VBF	Tue, Mar 25, 2008	17.22	17.24	17.05	17.08
2466	NYSE	VBF	Mon, Mar 24, 2008	17.12	17.45	17.10	17.27
2465	NYSE	VBF	Thu, Mar 20, 2008	16.95	17.14	16.90	17.10
2464	NYSE	VBF	Wed, Mar 19, 2008	16.98	17.02	16.72	16.88
2463	NYSE	VBF	Tue, Mar 18, 2008	16.72	17.13	16.72	17.01
2462	NYSE	VBF	Mon, Mar 17, 2008	16.85	16.90	16.52	16.64
2461	NYSE	VBF	Fri, Mar 14, 2008	17.04	17.10	16.91	16.91
2460	NYSE	VBF	Thu, Mar 13, 2008	17.12	17.12	16.94	17.06
2459	NYSE	VBF	Wed, Mar 12, 2008	17.03	17.12	16.95	17.00
2458	NYSE	VBF	Tue, Mar 11, 2008	17.08	17.27	16.90	17.26
2457	NYSE	VBF	Mon, Mar 10, 2008	17.18	17.19	17.03	17.05
2456	NYSE	VBF	Fri, Mar 7, 2008	17.09	17.37	17.09	17.11
2455	NYSE	VBF	Thu, Mar 6, 2008	17.25	17.38	17.06	17.13
2454	NYSE	VBF	Wed, Mar 5, 2008	17.43	17.55	17.25	17.30
2453	NYSE	VBF	Tue, Mar 4, 2008	17.38	17.58	17.38	17.46
2452	NYSE	VBF	Mon, Mar 3, 2008	17.35	17.53	17.35	17.44
2451	NYSE	VBF	Fri, Feb 29, 2008	17.40	17.60	17.38	17.38
2450	NYSE	VBF	Thu, Feb 28, 2008	17.49	17.50	17.35	17.41
2449	NYSE	VBF	Wed, Feb 27, 2008	17.43	17.45	17.30	17.35
2448	NYSE	VBF	Tue, Feb 26, 2008	17.12	17.45	17.12	17.32
2447	NYSE	VBF	Mon, Feb 25, 2008	16.97	17.14	16.97	17.12
2446	NYSE	VBF	Fri, Feb 22, 2008	17.08	17.08	16.95	16.95
2445	NYSE	VBF	Thu, Feb 21, 2008	17.01	17.14	16.95	16.97
2444	NYSE	VBF	Wed, Feb 20, 2008	17.11	17.20	17.01	17.01
2443	NYSE	VBF	Tue, Feb 19, 2008	17.02	17.30	17.02	17.10
2442	NYSE	VBF	Fri, Feb 15, 2008	17.13	17.28	17.00	17.00
2441	NYSE	VBF	Thu, Feb 14, 2008	17.47	17.61	17.20	17.22
2440	NYSE	VBF	Wed, Feb 13, 2008	17.48	17.61	17.45	17.46
2439	NYSE	VBF	Tue, Feb 12, 2008	17.65	17.65	17.48	17.48
2438	NYSE	VBF	Mon, Feb 11, 2008	17.63	17.72	17.54	17.54
2437	NYSE	VBF	Fri, Feb 8, 2008	17.71	17.78	17.62	17.66
2436	NYSE	VBF	Thu, Feb 7, 2008	17.70	17.76	17.64	17.70
2435	NYSE	VBF	Wed, Feb 6, 2008	17.59	17.74	17.52	17.70
2434	NYSE	VBF	Tue, Feb 5, 2008	17.51	17.60	17.50	17.54
2433	NYSE	VBF	Mon, Feb 4, 2008	17.58	17.63	17.56	17.59
2432	NYSE	VBF	Fri, Feb 1, 2008	17.70	17.75	17.55	17.64
2431	NYSE	VBF	Thu, Jan 31, 2008	17.69	17.70	17.55	17.65
2430	NYSE	VBF	Wed, Jan 30, 2008	17.62	17.72	17.60	17.63
2429	NYSE	VBF	Tue, Jan 29, 2008	17.65	17.66	17.59	17.62
2428	NYSE	VBF	Mon, Jan 28, 2008	17.58	17.70	17.58	17.68
2427	NYSE	VBF	Fri, Jan 25, 2008	17.61	17.63	17.47	17.63
2426	NYSE	VBF	Thu, Jan 24, 2008	17.65	17.74	17.57	17.63
2425	NYSE	VBF	Wed, Jan 23, 2008	17.47	17.66	17.47	17.65
2424	NYSE	VBF	Tue, Jan 22, 2008	17.61	17.61	17.40	17.45
2423	NYSE	VBF	Fri, Jan 18, 2008	17.59	17.66	17.57	17.57
2422	NYSE	VBF	Thu, Jan 17, 2008	17.50	17.74	17.46	17.61
2421	NYSE	VBF	Wed, Jan 16, 2008	17.60	17.76	17.38	17.44
2420	NYSE	VBF	Tue, Jan 15, 2008	17.39	17.59	17.36	17.53
2419	NYSE	VBF	Mon, Jan 14, 2008	17.32	17.51	17.32	17.39
2418	NYSE	VBF	Fri, Jan 11, 2008	17.35	17.45	17.28	17.32
2417	NYSE	VBF	Thu, Jan 10, 2008	17.56	17.70	17.31	17.48
2416	NYSE	VBF	Wed, Jan 9, 2008	17.55	17.85	17.52	17.72
2415	NYSE	VBF	Tue, Jan 8, 2008	17.34	17.78	17.34	17.62
2414	NYSE	VBF	Mon, Jan 7, 2008	17.09	17.55	17.09	17.46
2413	NYSE	VBF	Fri, Jan 4, 2008	17.11	17.24	17.04	17.24
2412	NYSE	VBF	Thu, Jan 3, 2008	16.94	17.08	16.91	17.07
2411	NYSE	VBF	Wed, Jan 2, 2008	16.85	17.06	16.74	16.86
2410	NYSE	VBF	Mon, Dec 31, 2007	16.75	16.85	16.62	16.75
2409	NYSE	VBF	Fri, Dec 28, 2007	16.78	16.87	16.60	16.67
2408	NYSE	VBF	Thu, Dec 27, 2007	16.58	16.84	16.55	16.79
2407	NYSE	VBF	Wed, Dec 26, 2007	16.57	16.68	16.52	16.60
2406	NYSE	VBF	Mon, Dec 24, 2007	16.54	16.66	16.50	16.57
2405	NYSE	VBF	Fri, Dec 21, 2007	16.50	16.72	16.50	16.60
2404	NYSE	VBF	Thu, Dec 20, 2007	16.55	16.68	16.53	16.53
2403	NYSE	VBF	Wed, Dec 19, 2007	16.50	16.73	16.48	16.59
2402	NYSE	VBF	Tue, Dec 18, 2007	16.49	16.60	16.40	16.50
2401	NYSE	VBF	Mon, Dec 17, 2007	16.65	16.77	16.44	16.44
2400	NYSE	VBF	Fri, Dec 14, 2007	16.62	16.86	16.62	16.66
2399	NYSE	VBF	Thu, Dec 13, 2007	16.85	16.94	16.75	16.75
2398	NYSE	VBF	Wed, Dec 12, 2007	16.63	16.98	16.63	16.98
2397	NYSE	VBF	Tue, Dec 11, 2007	17.11	17.17	16.90	17.01
2396	NYSE	VBF	Mon, Dec 10, 2007	17.14	17.18	17.10	17.14
2395	NYSE	VBF	Fri, Dec 7, 2007	17.15	17.25	17.12	17.15
2394	NYSE	VBF	Thu, Dec 6, 2007	17.20	17.25	17.15	17.22
2393	NYSE	VBF	Wed, Dec 5, 2007	17.26	17.29	17.22	17.24
2392	NYSE	VBF	Tue, Dec 4, 2007	17.17	17.32	17.17	17.23
2391	NYSE	VBF	Mon, Dec 3, 2007	17.12	17.26	17.06	17.20
2390	NYSE	VBF	Fri, Nov 30, 2007	17.04	17.17	17.01	17.12
2389	NYSE	VBF	Thu, Nov 29, 2007	17.19	17.20	17.08	17.09
2388	NYSE	VBF	Wed, Nov 28, 2007	17.14	17.20	17.10	17.19
2387	NYSE	VBF	Tue, Nov 27, 2007	17.02	17.15	17.01	17.14
2386	NYSE	VBF	Mon, Nov 26, 2007	16.96	17.10	16.96	17.02
2385	NYSE	VBF	Fri, Nov 23, 2007	17.00	17.03	16.92	17.03
2384	NYSE	VBF	Wed, Nov 21, 2007	16.85	17.07	16.85	17.00
2383	NYSE	VBF	Tue, Nov 20, 2007	16.87	17.00	16.87	16.92
2382	NYSE	VBF	Mon, Nov 19, 2007	16.91	16.96	16.85	16.92
2381	NYSE	VBF	Fri, Nov 16, 2007	16.88	17.06	16.88	16.91
2380	NYSE	VBF	Thu, Nov 15, 2007	16.81	16.91	16.80	16.85
2379	NYSE	VBF	Wed, Nov 14, 2007	16.73	16.86	16.73	16.80
2378	NYSE	VBF	Tue, Nov 13, 2007	16.83	16.92	16.82	16.83
2377	NYSE	VBF	Mon, Nov 12, 2007	16.85	16.92	16.85	16.89
2376	NYSE	VBF	Fri, Nov 9, 2007	16.89	16.89	16.82	16.85
2375	NYSE	VBF	Thu, Nov 8, 2007	16.92	16.92	16.81	16.90
2374	NYSE	VBF	Wed, Nov 7, 2007	16.91	16.92	16.85	16.90
2373	NYSE	VBF	Tue, Nov 6, 2007	16.90	16.94	16.85	16.94
2372	NYSE	VBF	Mon, Nov 5, 2007	16.96	16.98	16.92	16.92
2371	NYSE	VBF	Fri, Nov 2, 2007	17.00	17.03	16.96	16.99
2370	NYSE	VBF	Thu, Nov 1, 2007	17.12	17.13	17.05	17.05
2369	NYSE	VBF	Wed, Oct 31, 2007	16.94	17.32	16.94	17.13
2368	NYSE	VBF	Tue, Oct 30, 2007	16.91	16.95	16.91	16.91
2367	NYSE	VBF	Mon, Oct 29, 2007	16.99	16.99	16.89	16.92
2366	NYSE	VBF	Fri, Oct 26, 2007	16.98	16.99	16.92	16.99
2365	NYSE	VBF	Thu, Oct 25, 2007	16.93	17.04	16.93	17.00
2364	NYSE	VBF	Wed, Oct 24, 2007	16.95	17.03	16.90	16.97
2363	NYSE	VBF	Tue, Oct 23, 2007	16.85	17.00	16.85	16.93
2362	NYSE	VBF	Mon, Oct 22, 2007	16.80	16.91	16.80	16.84
2361	NYSE	VBF	Fri, Oct 19, 2007	16.77	16.85	16.74	16.78
2360	NYSE	VBF	Thu, Oct 18, 2007	16.75	16.80	16.75	16.77
2359	NYSE	VBF	Wed, Oct 17, 2007	16.73	16.78	16.72	16.76
2358	NYSE	VBF	Tue, Oct 16, 2007	16.80	16.82	16.77	16.77
2357	NYSE	VBF	Mon, Oct 15, 2007	16.78	16.83	16.78	16.80
2356	NYSE	VBF	Fri, Oct 12, 2007	16.86	16.87	16.74	16.78
2355	NYSE	VBF	Thu, Oct 11, 2007	16.91	16.93	16.86	16.87
2354	NYSE	VBF	Wed, Oct 10, 2007	16.90	16.91	16.85	16.86
2353	NYSE	VBF	Tue, Oct 9, 2007	16.91	16.95	16.90	16.93
2352	NYSE	VBF	Mon, Oct 8, 2007	16.90	16.93	16.87	16.92
2351	NYSE	VBF	Fri, Oct 5, 2007	16.92	16.97	16.90	16.93
2350	NYSE	VBF	Thu, Oct 4, 2007	17.02	17.07	16.93	16.94
2349	NYSE	VBF	Wed, Oct 3, 2007	16.93	17.02	16.93	16.97
2348	NYSE	VBF	Tue, Oct 2, 2007	17.00	17.10	16.98	17.00
2347	NYSE	VBF	Mon, Oct 1, 2007	16.86	17.07	16.86	17.00
2346	NYSE	VBF	Fri, Sep 28, 2007	16.90	16.90	16.83	16.85
2345	NYSE	VBF	Thu, Sep 27, 2007	16.94	16.95	16.85	16.85
2344	NYSE	VBF	Wed, Sep 26, 2007	16.79	16.91	16.79	16.88
2343	NYSE	VBF	Tue, Sep 25, 2007	16.86	16.92	16.81	16.82
2342	NYSE	VBF	Mon, Sep 24, 2007	16.77	16.86	16.75	16.81
2341	NYSE	VBF	Fri, Sep 21, 2007	16.85	16.90	16.77	16.79
2340	NYSE	VBF	Thu, Sep 20, 2007	16.95	17.00	16.85	16.85
2339	NYSE	VBF	Wed, Sep 19, 2007	16.87	16.99	16.87	16.95
2338	NYSE	VBF	Tue, Sep 18, 2007	17.01	17.03	16.91	16.96
2337	NYSE	VBF	Mon, Sep 17, 2007	17.26	17.26	16.99	17.01
2336	NYSE	VBF	Fri, Sep 14, 2007	17.00	17.24	16.97	17.15
2335	NYSE	VBF	Thu, Sep 13, 2007	17.03	17.10	16.98	17.05
2334	NYSE	VBF	Wed, Sep 12, 2007	17.08	17.16	17.01	17.14
2333	NYSE	VBF	Tue, Sep 11, 2007	17.29	17.50	17.22	17.42
2332	NYSE	VBF	Mon, Sep 10, 2007	17.26	17.36	17.20	17.29
2331	NYSE	VBF	Fri, Sep 7, 2007	17.29	17.33	17.12	17.33
2330	NYSE	VBF	Thu, Sep 6, 2007	17.11	17.41	17.09	17.30
2329	NYSE	VBF	Wed, Sep 5, 2007	17.18	17.18	17.10	17.15
2328	NYSE	VBF	Tue, Sep 4, 2007	17.17	17.18	17.05	17.18
2327	NYSE	VBF	Fri, Aug 31, 2007	17.09	17.15	17.00	17.13
2326	NYSE	VBF	Thu, Aug 30, 2007	16.96	17.08	16.95	17.02
2325	NYSE	VBF	Wed, Aug 29, 2007	16.89	17.18	16.89	17.06
2324	NYSE	VBF	Tue, Aug 28, 2007	16.92	17.04	16.84	16.98
2323	NYSE	VBF	Mon, Aug 27, 2007	16.83	17.00	16.82	16.87
2322	NYSE	VBF	Fri, Aug 24, 2007	16.80	16.92	16.80	16.85
2321	NYSE	VBF	Thu, Aug 23, 2007	16.78	16.87	16.78	16.87
2320	NYSE	VBF	Wed, Aug 22, 2007	16.80	16.88	16.77	16.80
2319	NYSE	VBF	Tue, Aug 21, 2007	16.70	16.82	16.69	16.72
2318	NYSE	VBF	Mon, Aug 20, 2007	16.61	16.80	16.61	16.80
2317	NYSE	VBF	Fri, Aug 17, 2007	16.47	16.69	16.47	16.60
2316	NYSE	VBF	Thu, Aug 16, 2007	16.50	16.53	16.36	16.46
2315	NYSE	VBF	Wed, Aug 15, 2007	16.55	16.57	16.52	16.55
2314	NYSE	VBF	Tue, Aug 14, 2007	16.55	16.61	16.54	16.55
2313	NYSE	VBF	Mon, Aug 13, 2007	16.55	16.65	16.54	16.57
2312	NYSE	VBF	Fri, Aug 10, 2007	16.53	16.57	16.53	16.56
2311	NYSE	VBF	Thu, Aug 9, 2007	16.60	16.62	16.54	16.54
2310	NYSE	VBF	Wed, Aug 8, 2007	16.59	16.66	16.54	16.62
2309	NYSE	VBF	Tue, Aug 7, 2007	16.61	16.68	16.59	16.59
2308	NYSE	VBF	Mon, Aug 6, 2007	16.61	16.67	16.61	16.62
2307	NYSE	VBF	Fri, Aug 3, 2007	16.63	16.69	16.60	16.61
2306	NYSE	VBF	Thu, Aug 2, 2007	16.56	16.70	16.56	16.64
2305	NYSE	VBF	Wed, Aug 1, 2007	16.55	16.69	16.53	16.69
2304	NYSE	VBF	Tue, Jul 31, 2007	16.58	16.69	16.58	16.58
2303	NYSE	VBF	Mon, Jul 30, 2007	16.60	16.66	16.50	16.64
2302	NYSE	VBF	Fri, Jul 27, 2007	16.44	16.61	16.42	16.61
2301	NYSE	VBF	Thu, Jul 26, 2007	16.51	16.55	16.41	16.55
2300	NYSE	VBF	Wed, Jul 25, 2007	16.50	16.65	16.50	16.54
2299	NYSE	VBF	Tue, Jul 24, 2007	16.79	16.80	16.40	16.48
2298	NYSE	VBF	Mon, Jul 23, 2007	16.76	16.80	16.72	16.72
2297	NYSE	VBF	Fri, Jul 20, 2007	16.75	16.81	16.73	16.81
2296	NYSE	VBF	Thu, Jul 19, 2007	16.76	16.81	16.75	16.75
2295	NYSE	VBF	Wed, Jul 18, 2007	16.78	16.82	16.77	16.77
2294	NYSE	VBF	Tue, Jul 17, 2007	16.80	16.85	16.78	16.78
2293	NYSE	VBF	Mon, Jul 16, 2007	16.85	16.88	16.80	16.80
2292	NYSE	VBF	Fri, Jul 13, 2007	16.84	16.88	16.83	16.85
2291	NYSE	VBF	Thu, Jul 12, 2007	16.82	16.88	16.82	16.84
2290	NYSE	VBF	Wed, Jul 11, 2007	16.80	16.92	16.80	16.83
2289	NYSE	VBF	Tue, Jul 10, 2007	16.80	16.87	16.78	16.86
2288	NYSE	VBF	Mon, Jul 9, 2007	16.86	16.89	16.81	16.81
2287	NYSE	VBF	Fri, Jul 6, 2007	16.86	16.92	16.76	16.76
2286	NYSE	VBF	Thu, Jul 5, 2007	16.95	16.95	16.87	16.88
2285	NYSE	VBF	Tue, Jul 3, 2007	16.91	17.02	16.90	16.95
2284	NYSE	VBF	Mon, Jul 2, 2007	16.88	17.08	16.83	17.01
2283	NYSE	VBF	Fri, Jun 29, 2007	16.85	16.94	16.83	16.84
2282	NYSE	VBF	Thu, Jun 28, 2007	16.91	16.91	16.75	16.81
2281	NYSE	VBF	Wed, Jun 27, 2007	16.72	16.91	16.72	16.91
2280	NYSE	VBF	Tue, Jun 26, 2007	16.90	16.92	16.80	16.80
2279	NYSE	VBF	Mon, Jun 25, 2007	16.84	16.94	16.77	16.88
2278	NYSE	VBF	Fri, Jun 22, 2007	16.87	16.93	16.81	16.84
2277	NYSE	VBF	Thu, Jun 21, 2007	16.87	16.94	16.84	16.85
2276	NYSE	VBF	Wed, Jun 20, 2007	16.76	16.87	16.76	16.86
2275	NYSE	VBF	Tue, Jun 19, 2007	16.76	16.86	16.76	16.84
2274	NYSE	VBF	Mon, Jun 18, 2007	16.80	16.83	16.74	16.77
2273	NYSE	VBF	Fri, Jun 15, 2007	16.74	16.84	16.74	16.75
2272	NYSE	VBF	Thu, Jun 14, 2007	16.70	16.79	16.69	16.73
2271	NYSE	VBF	Wed, Jun 13, 2007	16.70	16.74	16.65	16.74
2270	NYSE	VBF	Tue, Jun 12, 2007	16.90	16.93	16.82	16.87
2269	NYSE	VBF	Mon, Jun 11, 2007	16.87	16.97	16.87	16.91
2268	NYSE	VBF	Fri, Jun 8, 2007	17.00	17.00	16.94	17.00
2267	NYSE	VBF	Thu, Jun 7, 2007	17.10	17.16	16.96	16.98
2266	NYSE	VBF	Wed, Jun 6, 2007	17.22	17.25	17.21	17.22
2265	NYSE	VBF	Tue, Jun 5, 2007	17.29	17.32	17.17	17.21
2264	NYSE	VBF	Mon, Jun 4, 2007	17.48	17.50	17.30	17.31
2263	NYSE	VBF	Fri, Jun 1, 2007	17.45	17.49	17.40	17.46
2262	NYSE	VBF	Thu, May 31, 2007	17.47	17.51	17.45	17.45
2261	NYSE	VBF	Wed, May 30, 2007	17.46	17.51	17.46	17.47
2260	NYSE	VBF	Tue, May 29, 2007	17.46	17.54	17.46	17.52
2259	NYSE	VBF	Fri, May 25, 2007	17.45	17.51	17.45	17.50
2258	NYSE	VBF	Thu, May 24, 2007	17.45	17.50	17.42	17.50
2257	NYSE	VBF	Wed, May 23, 2007	17.46	17.51	17.45	17.45
2256	NYSE	VBF	Tue, May 22, 2007	17.48	17.53	17.46	17.48
2255	NYSE	VBF	Mon, May 21, 2007	17.48	17.54	17.45	17.50
2254	NYSE	VBF	Fri, May 18, 2007	17.58	17.62	17.50	17.50
2253	NYSE	VBF	Thu, May 17, 2007	17.55	17.64	17.54	17.62
2252	NYSE	VBF	Wed, May 16, 2007	17.57	17.65	17.57	17.60
2251	NYSE	VBF	Tue, May 15, 2007	17.62	17.66	17.57	17.57
2250	NYSE	VBF	Mon, May 14, 2007	17.68	17.70	17.63	17.64
2249	NYSE	VBF	Fri, May 11, 2007	17.62	17.74	17.59	17.62
2248	NYSE	VBF	Thu, May 10, 2007	17.72	17.73	17.66	17.67
2247	NYSE	VBF	Wed, May 9, 2007	17.71	17.72	17.62	17.72
2246	NYSE	VBF	Tue, May 8, 2007	17.62	17.71	17.60	17.67
2245	NYSE	VBF	Mon, May 7, 2007	17.62	17.69	17.60	17.69
2244	NYSE	VBF	Fri, May 4, 2007	17.63	17.71	17.63	17.63
2243	NYSE	VBF	Thu, May 3, 2007	17.66	17.70	17.60	17.63
2242	NYSE	VBF	Wed, May 2, 2007	17.78	17.78	17.67	17.69
2241	NYSE	VBF	Tue, May 1, 2007	17.60	17.77	17.59	17.64
2240	NYSE	VBF	Mon, Apr 30, 2007	17.58	17.71	17.57	17.67
2239	NYSE	VBF	Fri, Apr 27, 2007	17.57	17.65	17.55	17.65
2238	NYSE	VBF	Thu, Apr 26, 2007	17.60	17.66	17.57	17.66
2237	NYSE	VBF	Wed, Apr 25, 2007	17.71	17.75	17.60	17.61
2236	NYSE	VBF	Tue, Apr 24, 2007	17.65	17.82	17.65	17.80
2235	NYSE	VBF	Mon, Apr 23, 2007	17.50	17.68	17.50	17.65
2234	NYSE	VBF	Fri, Apr 20, 2007	17.55	17.58	17.51	17.58
2233	NYSE	VBF	Thu, Apr 19, 2007	17.42	17.55	17.42	17.55
2232	NYSE	VBF	Wed, Apr 18, 2007	17.50	17.58	17.50	17.52
2231	NYSE	VBF	Tue, Apr 17, 2007	17.58	17.65	17.56	17.56
2230	NYSE	VBF	Mon, Apr 16, 2007	17.62	17.63	17.52	17.59
2229	NYSE	VBF	Fri, Apr 13, 2007	17.50	17.61	17.50	17.56
2228	NYSE	VBF	Thu, Apr 12, 2007	17.53	17.59	17.50	17.55
2227	NYSE	VBF	Wed, Apr 11, 2007	17.61	17.65	17.58	17.63
2226	NYSE	VBF	Tue, Apr 10, 2007	17.62	17.63	17.58	17.63
2225	NYSE	VBF	Mon, Apr 9, 2007	17.69	17.69	17.63	17.63
2224	NYSE	VBF	Thu, Apr 5, 2007	17.70	17.76	17.63	17.69
2223	NYSE	VBF	Wed, Apr 4, 2007	17.60	17.68	17.60	17.66
2222	NYSE	VBF	Tue, Apr 3, 2007	17.54	17.64	17.54	17.62
2221	NYSE	VBF	Mon, Apr 2, 2007	17.50	17.65	17.50	17.56
2220	NYSE	VBF	Fri, Mar 30, 2007	17.45	17.48	17.40	17.46
2219	NYSE	VBF	Thu, Mar 29, 2007	17.46	17.46	17.33	17.42
2218	NYSE	VBF	Wed, Mar 28, 2007	17.32	17.42	17.32	17.42
2217	NYSE	VBF	Tue, Mar 27, 2007	17.56	17.56	17.40	17.40
2216	NYSE	VBF	Mon, Mar 26, 2007	17.42	17.53	17.42	17.46
2215	NYSE	VBF	Fri, Mar 23, 2007	17.56	17.56	17.41	17.45
2214	NYSE	VBF	Thu, Mar 22, 2007	17.60	17.60	17.51	17.51
2213	NYSE	VBF	Wed, Mar 21, 2007	17.54	17.58	17.47	17.48
2212	NYSE	VBF	Tue, Mar 20, 2007	17.42	17.55	17.42	17.52
2211	NYSE	VBF	Mon, Mar 19, 2007	17.50	17.55	17.47	17.48
2210	NYSE	VBF	Fri, Mar 16, 2007	17.61	17.67	17.48	17.48
2209	NYSE	VBF	Thu, Mar 15, 2007	17.64	17.70	17.58	17.61
2208	NYSE	VBF	Wed, Mar 14, 2007	17.62	17.75	17.56	17.61
2207	NYSE	VBF	Tue, Mar 13, 2007	17.58	17.71	17.58	17.62
2206	NYSE	VBF	Mon, Mar 12, 2007	17.75	17.90	17.75	17.89
2205	NYSE	VBF	Fri, Mar 9, 2007	17.75	17.84	17.74	17.76
2204	NYSE	VBF	Thu, Mar 8, 2007	17.71	17.95	17.71	17.82
2203	NYSE	VBF	Wed, Mar 7, 2007	17.62	17.80	17.60	17.75
2202	NYSE	VBF	Tue, Mar 6, 2007	17.61	17.76	17.61	17.65
2201	NYSE	VBF	Mon, Mar 5, 2007	17.69	17.76	17.63	17.71
2200	NYSE	VBF	Fri, Mar 2, 2007	17.74	17.86	17.74	17.74
2199	NYSE	VBF	Thu, Mar 1, 2007	17.71	17.90	17.70	17.78
2198	NYSE	VBF	Wed, Feb 28, 2007	17.82	17.86	17.70	17.80
2197	NYSE	VBF	Tue, Feb 27, 2007	17.66	17.82	17.66	17.82
2196	NYSE	VBF	Mon, Feb 26, 2007	17.64	17.73	17.64	17.68
2195	NYSE	VBF	Fri, Feb 23, 2007	17.63	17.70	17.63	17.70
2194	NYSE	VBF	Thu, Feb 22, 2007	17.62	17.70	17.62	17.68
2193	NYSE	VBF	Wed, Feb 21, 2007	17.66	17.69	17.61	17.68
2192	NYSE	VBF	Tue, Feb 20, 2007	17.64	17.66	17.62	17.65
2191	NYSE	VBF	Fri, Feb 16, 2007	17.62	17.64	17.56	17.64
2190	NYSE	VBF	Thu, Feb 15, 2007	17.58	17.69	17.58	17.66
2189	NYSE	VBF	Wed, Feb 14, 2007	17.59	17.69	17.58	17.62
2188	NYSE	VBF	Tue, Feb 13, 2007	17.58	17.66	17.58	17.60
2187	NYSE	VBF	Mon, Feb 12, 2007	17.58	17.65	17.58	17.59
2186	NYSE	VBF	Fri, Feb 9, 2007	17.55	17.62	17.52	17.61
2185	NYSE	VBF	Thu, Feb 8, 2007	17.56	17.61	17.56	17.58
2184	NYSE	VBF	Wed, Feb 7, 2007	17.65	17.65	17.55	17.60
2183	NYSE	VBF	Tue, Feb 6, 2007	17.60	17.65	17.55	17.65
2182	NYSE	VBF	Mon, Feb 5, 2007	17.55	17.67	17.54	17.65
2181	NYSE	VBF	Fri, Feb 2, 2007	17.57	17.62	17.54	17.54
2180	NYSE	VBF	Thu, Feb 1, 2007	17.47	17.55	17.47	17.53
2179	NYSE	VBF	Wed, Jan 31, 2007	17.50	17.57	17.47	17.47
2178	NYSE	VBF	Tue, Jan 30, 2007	17.52	17.65	17.46	17.51
2177	NYSE	VBF	Mon, Jan 29, 2007	17.51	17.56	17.50	17.56
2176	NYSE	VBF	Fri, Jan 26, 2007	17.55	17.55	17.50	17.51
2175	NYSE	VBF	Thu, Jan 25, 2007	17.47	17.57	17.47	17.54
2174	NYSE	VBF	Wed, Jan 24, 2007	17.40	17.54	17.40	17.50
2173	NYSE	VBF	Tue, Jan 23, 2007	17.53	17.58	17.42	17.42
2172	NYSE	VBF	Mon, Jan 22, 2007	17.50	17.55	17.42	17.47
2171	NYSE	VBF	Fri, Jan 19, 2007	17.42	17.50	17.42	17.46
2170	NYSE	VBF	Thu, Jan 18, 2007	17.43	17.52	17.43	17.44
2169	NYSE	VBF	Wed, Jan 17, 2007	17.51	17.56	17.47	17.47
2168	NYSE	VBF	Tue, Jan 16, 2007	17.50	17.59	17.48	17.53
2167	NYSE	VBF	Fri, Jan 12, 2007	17.52	17.58	17.51	17.53
2166	NYSE	VBF	Thu, Jan 11, 2007	17.53	17.60	17.48	17.55
2165	NYSE	VBF	Wed, Jan 10, 2007	17.51	17.60	17.50	17.54
2164	NYSE	VBF	Tue, Jan 9, 2007	17.57	17.58	17.50	17.55
2163	NYSE	VBF	Mon, Jan 8, 2007	17.37	17.55	17.36	17.54
2162	NYSE	VBF	Fri, Jan 5, 2007	17.38	17.43	17.31	17.37
2161	NYSE	VBF	Thu, Jan 4, 2007	17.39	17.49	17.38	17.38
2160	NYSE	VBF	Wed, Jan 3, 2007	17.49	17.63	17.38	17.40
2159	NYSE	VBF	Fri, Dec 29, 2006	17.64	17.64	17.50	17.55
2158	NYSE	VBF	Thu, Dec 28, 2006	17.63	17.64	17.60	17.62
2157	NYSE	VBF	Wed, Dec 27, 2006	17.58	17.63	17.55	17.63
2156	NYSE	VBF	Tue, Dec 26, 2006	17.47	17.64	17.46	17.55
2155	NYSE	VBF	Fri, Dec 22, 2006	17.55	17.56	17.48	17.55
2154	NYSE	VBF	Thu, Dec 21, 2006	17.46	17.56	17.42	17.45
2153	NYSE	VBF	Wed, Dec 20, 2006	17.40	17.52	17.40	17.46
2152	NYSE	VBF	Tue, Dec 19, 2006	17.42	17.52	17.40	17.47
2151	NYSE	VBF	Mon, Dec 18, 2006	17.50	17.60	17.45	17.45
2150	NYSE	VBF	Fri, Dec 15, 2006	17.44	17.56	17.44	17.52
2149	NYSE	VBF	Thu, Dec 14, 2006	17.44	17.49	17.38	17.38
2148	NYSE	VBF	Wed, Dec 13, 2006	17.58	17.58	17.38	17.38
2147	NYSE	VBF	Tue, Dec 12, 2006	17.80	17.87	17.71	17.78
2146	NYSE	VBF	Mon, Dec 11, 2006	17.83	17.94	17.78	17.88
2145	NYSE	VBF	Fri, Dec 8, 2006	17.82	17.92	17.81	17.85
2144	NYSE	VBF	Thu, Dec 7, 2006	17.85	17.93	17.83	17.86
2143	NYSE	VBF	Wed, Dec 6, 2006	17.76	17.98	17.76	17.95
2142	NYSE	VBF	Tue, Dec 5, 2006	17.67	17.83	17.67	17.83
2141	NYSE	VBF	Mon, Dec 4, 2006	17.55	17.72	17.55	17.68
2140	NYSE	VBF	Fri, Dec 1, 2006	17.50	17.58	17.50	17.58
2139	NYSE	VBF	Thu, Nov 30, 2006	17.55	17.59	17.53	17.53
2138	NYSE	VBF	Wed, Nov 29, 2006	17.44	17.50	17.41	17.50
2137	NYSE	VBF	Tue, Nov 28, 2006	17.34	17.45	17.34	17.45
2136	NYSE	VBF	Mon, Nov 27, 2006	17.35	17.40	17.30	17.37
2135	NYSE	VBF	Fri, Nov 24, 2006	17.33	17.40	17.29	17.36
2134	NYSE	VBF	Wed, Nov 22, 2006	17.35	17.39	17.29	17.35
2133	NYSE	VBF	Tue, Nov 21, 2006	17.37	17.42	17.32	17.36
2132	NYSE	VBF	Mon, Nov 20, 2006	17.41	17.42	17.35	17.42
2131	NYSE	VBF	Fri, Nov 17, 2006	17.31	17.39	17.28	17.39
2130	NYSE	VBF	Thu, Nov 16, 2006	17.27	17.37	17.19	17.33
2129	NYSE	VBF	Wed, Nov 15, 2006	17.31	17.39	17.25	17.37
2128	NYSE	VBF	Tue, Nov 14, 2006	17.28	17.34	17.26	17.33
2127	NYSE	VBF	Mon, Nov 13, 2006	17.28	17.31	17.23	17.31
2126	NYSE	VBF	Fri, Nov 10, 2006	17.18	17.32	17.17	17.24
2125	NYSE	VBF	Thu, Nov 9, 2006	17.16	17.33	17.16	17.27
2124	NYSE	VBF	Wed, Nov 8, 2006	17.21	17.33	17.14	17.14
2123	NYSE	VBF	Tue, Nov 7, 2006	17.17	17.28	17.17	17.20
2122	NYSE	VBF	Mon, Nov 6, 2006	17.04	17.22	17.04	17.13
2121	NYSE	VBF	Fri, Nov 3, 2006	17.16	17.25	17.15	17.18
2120	NYSE	VBF	Thu, Nov 2, 2006	17.17	17.24	17.15	17.15
2119	NYSE	VBF	Wed, Nov 1, 2006	17.18	17.28	17.17	17.17
2118	NYSE	VBF	Tue, Oct 31, 2006	17.23	17.30	17.13	17.16
2117	NYSE	VBF	Mon, Oct 30, 2006	17.31	17.36	17.21	17.31
2116	NYSE	VBF	Fri, Oct 27, 2006	17.29	17.39	17.28	17.34
2115	NYSE	VBF	Thu, Oct 26, 2006	17.34	17.39	17.26	17.30
2114	NYSE	VBF	Wed, Oct 25, 2006	17.25	17.41	17.25	17.37
2113	NYSE	VBF	Tue, Oct 24, 2006	17.26	17.39	17.23	17.30
2112	NYSE	VBF	Mon, Oct 23, 2006	17.34	17.45	17.29	17.29
2111	NYSE	VBF	Fri, Oct 20, 2006	17.40	17.49	17.35	17.40
2110	NYSE	VBF	Thu, Oct 19, 2006	17.36	17.49	17.32	17.49
2109	NYSE	VBF	Wed, Oct 18, 2006	17.19	17.33	17.19	17.26
2108	NYSE	VBF	Tue, Oct 17, 2006	17.29	17.30	17.17	17.19
2107	NYSE	VBF	Mon, Oct 16, 2006	17.18	17.38	17.18	17.25
2106	NYSE	VBF	Fri, Oct 13, 2006	17.40	17.49	17.29	17.30
2105	NYSE	VBF	Thu, Oct 12, 2006	17.26	17.49	17.26	17.45
2104	NYSE	VBF	Wed, Oct 11, 2006	17.21	17.34	17.19	17.33
2103	NYSE	VBF	Tue, Oct 10, 2006	17.35	17.36	17.24	17.29
2102	NYSE	VBF	Mon, Oct 9, 2006	17.38	17.41	17.28	17.39
2101	NYSE	VBF	Fri, Oct 6, 2006	17.30	17.42	17.19	17.40
2100	NYSE	VBF	Thu, Oct 5, 2006	17.29	17.40	17.28	17.32
2099	NYSE	VBF	Wed, Oct 4, 2006	17.37	17.46	17.33	17.33
2098	NYSE	VBF	Tue, Oct 3, 2006	17.28	17.50	17.26	17.42
2097	NYSE	VBF	Mon, Oct 2, 2006	17.20	17.37	17.10	17.34
2096	NYSE	VBF	Fri, Sep 29, 2006	17.16	17.24	17.16	17.22
2095	NYSE	VBF	Thu, Sep 28, 2006	17.24	17.25	17.08	17.10
2094	NYSE	VBF	Wed, Sep 27, 2006	17.14	17.20	17.07	17.15
2093	NYSE	VBF	Tue, Sep 26, 2006	17.19	17.19	17.05	17.10
2092	NYSE	VBF	Mon, Sep 25, 2006	17.26	17.32	17.02	17.14
2091	NYSE	VBF	Fri, Sep 22, 2006	17.50	17.50	17.26	17.26
2090	NYSE	VBF	Thu, Sep 21, 2006	17.26	17.53	17.19	17.53
2089	NYSE	VBF	Wed, Sep 20, 2006	17.30	17.35	17.24	17.34
2088	NYSE	VBF	Tue, Sep 19, 2006	17.14	17.35	17.14	17.34
2087	NYSE	VBF	Mon, Sep 18, 2006	17.17	17.19	17.12	17.19
2086	NYSE	VBF	Fri, Sep 15, 2006	17.16	17.18	17.12	17.15
2085	NYSE	VBF	Thu, Sep 14, 2006	16.99	17.20	16.99	17.16
2084	NYSE	VBF	Wed, Sep 13, 2006	16.98	17.14	16.96	16.99
2083	NYSE	VBF	Tue, Sep 12, 2006	17.10	17.29	17.07	17.28
2082	NYSE	VBF	Mon, Sep 11, 2006	17.15	17.30	17.15	17.24
2081	NYSE	VBF	Fri, Sep 8, 2006	17.25	17.27	17.16	17.17
2080	NYSE	VBF	Thu, Sep 7, 2006	17.25	17.25	17.10	17.17
2079	NYSE	VBF	Wed, Sep 6, 2006	17.23	17.30	17.16	17.21
2078	NYSE	VBF	Tue, Sep 5, 2006	17.17	17.28	17.17	17.23
2077	NYSE	VBF	Fri, Sep 1, 2006	17.10	17.27	17.10	17.27
2076	NYSE	VBF	Thu, Aug 31, 2006	17.04	17.14	17.04	17.14
2075	NYSE	VBF	Wed, Aug 30, 2006	17.09	17.14	17.04	17.05
2074	NYSE	VBF	Tue, Aug 29, 2006	17.07	17.14	17.03	17.14
2073	NYSE	VBF	Mon, Aug 28, 2006	17.10	17.15	17.04	17.09
2072	NYSE	VBF	Fri, Aug 25, 2006	17.10	17.14	17.04	17.10
2071	NYSE	VBF	Thu, Aug 24, 2006	17.02	17.10	17.01	17.10
2070	NYSE	VBF	Wed, Aug 23, 2006	17.17	17.26	17.01	17.08
2069	NYSE	VBF	Tue, Aug 22, 2006	17.13	17.20	17.13	17.16
2068	NYSE	VBF	Mon, Aug 21, 2006	17.06	17.17	17.06	17.12
2067	NYSE	VBF	Fri, Aug 18, 2006	17.06	17.21	17.05	17.06
2066	NYSE	VBF	Thu, Aug 17, 2006	17.25	17.34	17.10	17.10
2065	NYSE	VBF	Wed, Aug 16, 2006	17.06	17.30	17.06	17.30
2064	NYSE	VBF	Tue, Aug 15, 2006	17.08	17.15	17.00	17.13
2063	NYSE	VBF	Mon, Aug 14, 2006	17.12	17.12	16.99	17.09
2062	NYSE	VBF	Fri, Aug 11, 2006	17.15	17.21	17.08	17.13
2061	NYSE	VBF	Thu, Aug 10, 2006	16.78	17.29	16.78	17.28
2060	NYSE	VBF	Wed, Aug 9, 2006	16.83	17.04	16.81	16.87
2059	NYSE	VBF	Tue, Aug 8, 2006	16.58	16.95	16.58	16.95
2058	NYSE	VBF	Mon, Aug 7, 2006	16.62	16.79	16.60	16.64
2057	NYSE	VBF	Fri, Aug 4, 2006	16.70	16.90	16.52	16.72
2056	NYSE	VBF	Thu, Aug 3, 2006	16.75	16.80	16.65	16.73
2055	NYSE	VBF	Wed, Aug 2, 2006	16.66	16.76	16.65	16.70
2054	NYSE	VBF	Tue, Aug 1, 2006	16.66	16.80	16.66	16.70
2053	NYSE	VBF	Mon, Jul 31, 2006	16.68	16.86	16.68	16.80
2052	NYSE	VBF	Fri, Jul 28, 2006	16.70	16.87	16.70	16.80
2051	NYSE	VBF	Thu, Jul 27, 2006	16.89	16.93	16.71	16.71
2050	NYSE	VBF	Wed, Jul 26, 2006	16.92	16.97	16.84	16.86
2049	NYSE	VBF	Tue, Jul 25, 2006	16.85	16.95	16.82	16.89
2048	NYSE	VBF	Mon, Jul 24, 2006	16.77	16.93	16.74	16.93
2047	NYSE	VBF	Fri, Jul 21, 2006	16.61	16.90	16.60	16.79
2046	NYSE	VBF	Thu, Jul 20, 2006	16.60	16.69	16.56	16.65
2045	NYSE	VBF	Wed, Jul 19, 2006	16.69	16.69	16.61	16.63
2044	NYSE	VBF	Tue, Jul 18, 2006	16.53	16.69	16.52	16.69
2043	NYSE	VBF	Mon, Jul 17, 2006	16.53	16.62	16.41	16.57
2042	NYSE	VBF	Fri, Jul 14, 2006	16.41	16.73	16.40	16.55
2041	NYSE	VBF	Thu, Jul 13, 2006	16.38	16.47	16.35	16.39
2040	NYSE	VBF	Wed, Jul 12, 2006	16.50	16.56	16.47	16.48
2039	NYSE	VBF	Tue, Jul 11, 2006	16.48	16.54	16.37	16.54
2038	NYSE	VBF	Mon, Jul 10, 2006	16.48	16.54	16.48	16.48
2037	NYSE	VBF	Fri, Jul 7, 2006	16.54	16.54	16.45	16.48
2036	NYSE	VBF	Thu, Jul 6, 2006	16.43	16.57	16.43	16.54
2035	NYSE	VBF	Wed, Jul 5, 2006	16.45	16.47	16.39	16.47
2034	NYSE	VBF	Mon, Jul 3, 2006	16.45	16.58	16.39	16.48
2033	NYSE	VBF	Fri, Jun 30, 2006	16.20	16.40	16.19	16.39
2032	NYSE	VBF	Thu, Jun 29, 2006	16.38	16.38	16.16	16.20
2031	NYSE	VBF	Wed, Jun 28, 2006	16.22	16.26	16.18	16.25
2030	NYSE	VBF	Tue, Jun 27, 2006	16.32	16.32	16.12	16.18
2029	NYSE	VBF	Mon, Jun 26, 2006	16.34	16.38	16.22	16.27
2028	NYSE	VBF	Fri, Jun 23, 2006	16.34	16.36	16.25	16.34
2027	NYSE	VBF	Thu, Jun 22, 2006	16.35	16.38	16.25	16.37
2026	NYSE	VBF	Wed, Jun 21, 2006	16.28	16.41	16.27	16.37
2025	NYSE	VBF	Tue, Jun 20, 2006	16.39	16.48	16.34	16.36
2024	NYSE	VBF	Mon, Jun 19, 2006	16.48	16.50	16.37	16.41
2023	NYSE	VBF	Fri, Jun 16, 2006	16.37	16.49	16.37	16.44
2022	NYSE	VBF	Thu, Jun 15, 2006	16.44	16.56	16.38	16.38
2021	NYSE	VBF	Wed, Jun 14, 2006	16.52	16.57	16.41	16.41
2020	NYSE	VBF	Tue, Jun 13, 2006	16.61	16.66	16.40	16.52
2019	NYSE	VBF	Mon, Jun 12, 2006	16.74	16.74	16.67	16.74
2018	NYSE	VBF	Fri, Jun 9, 2006	16.66	16.72	16.66	16.71
2017	NYSE	VBF	Thu, Jun 8, 2006	16.69	16.73	16.63	16.67
2016	NYSE	VBF	Wed, Jun 7, 2006	16.63	16.70	16.62	16.69
2015	NYSE	VBF	Tue, Jun 6, 2006	16.65	16.72	16.64	16.72
2014	NYSE	VBF	Mon, Jun 5, 2006	16.51	16.70	16.51	16.60
2013	NYSE	VBF	Fri, Jun 2, 2006	16.52	16.66	16.40	16.51
2012	NYSE	VBF	Thu, Jun 1, 2006	16.45	16.59	16.43	16.50
2011	NYSE	VBF	Wed, May 31, 2006	16.45	16.62	16.45	16.47
2010	NYSE	VBF	Tue, May 30, 2006	16.55	16.70	16.45	16.50
2009	NYSE	VBF	Fri, May 26, 2006	16.64	16.64	16.55	16.60
2008	NYSE	VBF	Thu, May 25, 2006	16.60	16.66	16.60	16.62
2007	NYSE	VBF	Wed, May 24, 2006	16.61	16.68	16.60	16.65
2006	NYSE	VBF	Tue, May 23, 2006	16.60	16.75	16.60	16.66
2005	NYSE	VBF	Mon, May 22, 2006	16.60	16.74	16.56	16.61
2004	NYSE	VBF	Fri, May 19, 2006	16.56	16.74	16.51	16.62
2003	NYSE	VBF	Thu, May 18, 2006	16.64	16.72	16.55	16.65
2002	NYSE	VBF	Wed, May 17, 2006	16.65	16.65	16.50	16.64
2001	NYSE	VBF	Tue, May 16, 2006	16.60	16.65	16.51	16.59
2000	NYSE	VBF	Mon, May 15, 2006	16.56	16.69	16.55	16.56
1999	NYSE	VBF	Fri, May 12, 2006	16.50	16.70	16.49	16.66
1998	NYSE	VBF	Thu, May 11, 2006	16.53	16.65	16.50	16.61
1997	NYSE	VBF	Wed, May 10, 2006	16.61	16.78	16.53	16.53
1996	NYSE	VBF	Tue, May 9, 2006	16.66	16.76	16.63	16.65
1995	NYSE	VBF	Mon, May 8, 2006	16.66	16.84	16.66	16.66
1994	NYSE	VBF	Fri, May 5, 2006	16.66	16.85	16.65	16.66
1993	NYSE	VBF	Thu, May 4, 2006	16.67	16.85	16.67	16.70
1992	NYSE	VBF	Wed, May 3, 2006	16.74	16.78	16.62	16.70
1991	NYSE	VBF	Tue, May 2, 2006	16.53	16.65	16.53	16.60
1990	NYSE	VBF	Mon, May 1, 2006	16.66	16.86	16.52	16.53
1989	NYSE	VBF	Fri, Apr 28, 2006	16.48	16.90	16.48	16.79
1988	NYSE	VBF	Thu, Apr 27, 2006	16.46	16.53	16.46	16.53
1987	NYSE	VBF	Wed, Apr 26, 2006	16.53	16.53	16.45	16.52
1986	NYSE	VBF	Tue, Apr 25, 2006	16.53	16.57	16.47	16.53
1985	NYSE	VBF	Mon, Apr 24, 2006	16.45	16.55	16.45	16.53
1984	NYSE	VBF	Fri, Apr 21, 2006	16.46	16.50	16.44	16.50
1983	NYSE	VBF	Thu, Apr 20, 2006	16.38	16.49	16.15	16.49
1982	NYSE	VBF	Wed, Apr 19, 2006	16.49	16.65	16.42	16.50
1981	NYSE	VBF	Tue, Apr 18, 2006	16.38	16.55	16.35	16.49
1980	NYSE	VBF	Mon, Apr 17, 2006	16.57	16.57	16.28	16.28
1979	NYSE	VBF	Thu, Apr 13, 2006	16.60	16.61	16.42	16.60
1978	NYSE	VBF	Wed, Apr 12, 2006	16.65	16.72	16.53	16.66
1977	NYSE	VBF	Tue, Apr 11, 2006	16.59	16.63	16.50	16.52
1976	NYSE	VBF	Mon, Apr 10, 2006	16.60	16.64	16.45	16.64
1975	NYSE	VBF	Fri, Apr 7, 2006	16.66	16.74	16.40	16.65
1974	NYSE	VBF	Thu, Apr 6, 2006	16.75	16.85	16.66	16.66
1973	NYSE	VBF	Wed, Apr 5, 2006	16.78	16.88	16.74	16.74
1972	NYSE	VBF	Tue, Apr 4, 2006	16.75	16.91	16.75	16.75
1971	NYSE	VBF	Mon, Apr 3, 2006	16.85	16.91	16.76	16.85
1970	NYSE	VBF	Fri, Mar 31, 2006	17.02	17.05	16.91	16.91
1969	NYSE	VBF	Thu, Mar 30, 2006	17.08	17.09	16.92	16.97
1968	NYSE	VBF	Wed, Mar 29, 2006	17.05	17.08	16.95	17.03
1967	NYSE	VBF	Tue, Mar 28, 2006	17.10	17.10	17.05	17.08
1966	NYSE	VBF	Mon, Mar 27, 2006	17.22	17.23	17.05	17.05
1965	NYSE	VBF	Fri, Mar 24, 2006	16.97	17.18	16.95	17.12
1964	NYSE	VBF	Thu, Mar 23, 2006	16.90	17.08	16.90	17.00
1963	NYSE	VBF	Wed, Mar 22, 2006	16.95	17.06	16.90	16.90
1962	NYSE	VBF	Tue, Mar 21, 2006	16.91	16.98	16.82	16.95
1961	NYSE	VBF	Mon, Mar 20, 2006	16.90	17.03	16.84	16.91
1960	NYSE	VBF	Fri, Mar 17, 2006	16.95	17.16	16.94	16.95
1959	NYSE	VBF	Thu, Mar 16, 2006	16.90	17.04	16.86	17.01
1958	NYSE	VBF	Wed, Mar 15, 2006	16.94	16.95	16.84	16.86
1957	NYSE	VBF	Tue, Mar 14, 2006	16.90	16.97	16.84	16.94
1956	NYSE	VBF	Mon, Mar 13, 2006	16.96	17.00	16.90	16.90
1955	NYSE	VBF	Fri, Mar 10, 2006	17.03	17.07	16.94	17.06
1954	NYSE	VBF	Thu, Mar 9, 2006	16.89	17.06	16.88	16.92
1953	NYSE	VBF	Wed, Mar 8, 2006	16.86	17.01	16.86	17.00
1952	NYSE	VBF	Tue, Mar 7, 2006	17.02	17.08	16.80	16.86
1951	NYSE	VBF	Mon, Mar 6, 2006	17.06	17.11	17.02	17.02
1950	NYSE	VBF	Fri, Mar 3, 2006	17.10	17.14	17.04	17.10
1949	NYSE	VBF	Thu, Mar 2, 2006	17.06	17.23	17.03	17.10
1948	NYSE	VBF	Wed, Mar 1, 2006	17.02	17.16	17.02	17.16
1947	NYSE	VBF	Tue, Feb 28, 2006	17.05	17.15	17.01	17.01
1946	NYSE	VBF	Mon, Feb 27, 2006	17.20	17.28	17.04	17.04
1945	NYSE	VBF	Fri, Feb 24, 2006	17.03	17.29	17.03	17.27
1944	NYSE	VBF	Thu, Feb 23, 2006	17.14	17.21	17.09	17.10
1943	NYSE	VBF	Wed, Feb 22, 2006	17.15	17.20	17.05	17.10
1942	NYSE	VBF	Tue, Feb 21, 2006	16.96	17.18	16.96	17.15
1941	NYSE	VBF	Fri, Feb 17, 2006	16.96	17.00	16.95	16.95
1940	NYSE	VBF	Thu, Feb 16, 2006	16.97	17.04	16.95	17.00
1939	NYSE	VBF	Wed, Feb 15, 2006	17.00	17.01	16.95	17.01
1938	NYSE	VBF	Tue, Feb 14, 2006	17.02	17.05	17.00	17.04
1937	NYSE	VBF	Mon, Feb 13, 2006	17.10	17.20	17.00	17.02
1936	NYSE	VBF	Fri, Feb 10, 2006	17.09	17.20	17.09	17.18
1935	NYSE	VBF	Thu, Feb 9, 2006	17.10	17.19	17.07	17.19
1934	NYSE	VBF	Wed, Feb 8, 2006	17.05	17.08	17.03	17.08
1933	NYSE	VBF	Tue, Feb 7, 2006	16.99	17.09	16.91	17.03
1932	NYSE	VBF	Mon, Feb 6, 2006	17.11	17.19	16.98	17.00
1931	NYSE	VBF	Fri, Feb 3, 2006	17.13	17.19	17.11	17.12
1930	NYSE	VBF	Thu, Feb 2, 2006	17.14	17.19	17.13	17.13
1929	NYSE	VBF	Wed, Feb 1, 2006	17.13	17.18	17.13	17.14
1928	NYSE	VBF	Tue, Jan 31, 2006	17.20	17.32	17.13	17.13
1927	NYSE	VBF	Mon, Jan 30, 2006	17.29	17.34	17.23	17.23
1926	NYSE	VBF	Fri, Jan 27, 2006	17.26	17.44	17.26	17.34
1925	NYSE	VBF	Thu, Jan 26, 2006	17.30	17.30	17.18	17.26
1924	NYSE	VBF	Wed, Jan 25, 2006	17.17	17.35	17.15	17.23
1923	NYSE	VBF	Tue, Jan 24, 2006	17.20	17.31	17.18	17.18
1922	NYSE	VBF	Mon, Jan 23, 2006	17.10	17.27	17.10	17.24
1921	NYSE	VBF	Fri, Jan 20, 2006	17.10	17.20	17.10	17.12
1920	NYSE	VBF	Thu, Jan 19, 2006	17.20	17.23	17.10	17.10
1919	NYSE	VBF	Wed, Jan 18, 2006	17.10	17.21	17.00	17.00
1918	NYSE	VBF	Tue, Jan 17, 2006	17.25	17.39	17.05	17.21
1917	NYSE	VBF	Fri, Jan 13, 2006	17.30	17.45	17.25	17.25
1916	NYSE	VBF	Thu, Jan 12, 2006	17.33	17.43	17.31	17.38
1915	NYSE	VBF	Wed, Jan 11, 2006	17.28	17.37	17.26	17.35
1914	NYSE	VBF	Tue, Jan 10, 2006	17.16	17.33	17.15	17.32
1913	NYSE	VBF	Mon, Jan 9, 2006	17.15	17.42	17.15	17.23
1912	NYSE	VBF	Fri, Jan 6, 2006	17.17	17.28	17.12	17.22
1911	NYSE	VBF	Thu, Jan 5, 2006	16.98	17.26	16.98	17.26
1910	NYSE	VBF	Wed, Jan 4, 2006	17.05	17.29	16.95	17.02
1909	NYSE	VBF	Tue, Jan 3, 2006	16.99	17.40	16.96	16.97
1908	NYSE	VBF	Fri, Dec 30, 2005	17.08	17.08	16.93	17.01
1907	NYSE	VBF	Thu, Dec 29, 2005	17.05	17.10	16.90	17.04
1906	NYSE	VBF	Wed, Dec 28, 2005	16.65	16.94	16.65	16.94
1905	NYSE	VBF	Tue, Dec 27, 2005	16.94	16.94	16.83	16.84
1904	NYSE	VBF	Fri, Dec 23, 2005	16.81	16.86	16.80	16.82
1903	NYSE	VBF	Thu, Dec 22, 2005	16.71	16.82	16.71	16.79
1902	NYSE	VBF	Wed, Dec 21, 2005	16.69	16.81	16.69	16.80
1901	NYSE	VBF	Tue, Dec 20, 2005	16.68	16.76	16.68	16.69
1900	NYSE	VBF	Mon, Dec 19, 2005	16.62	16.73	16.62	16.68
1899	NYSE	VBF	Fri, Dec 16, 2005	16.65	16.71	16.63	16.70
1898	NYSE	VBF	Thu, Dec 15, 2005	16.55	16.66	16.55	16.62
1897	NYSE	VBF	Wed, Dec 14, 2005	16.60	16.61	16.52	16.60
1896	NYSE	VBF	Tue, Dec 13, 2005	16.70	16.70	16.54	16.59
1895	NYSE	VBF	Mon, Dec 12, 2005	16.83	16.93	16.83	16.87
1894	NYSE	VBF	Fri, Dec 9, 2005	16.78	16.87	16.77	16.85
1893	NYSE	VBF	Thu, Dec 8, 2005	16.72	16.87	16.72	16.87
1892	NYSE	VBF	Wed, Dec 7, 2005	16.86	16.86	16.72	16.75
1891	NYSE	VBF	Tue, Dec 6, 2005	16.72	16.82	16.72	16.77
1890	NYSE	VBF	Mon, Dec 5, 2005	16.89	16.89	16.78	16.79
1889	NYSE	VBF	Fri, Dec 2, 2005	16.92	16.95	16.72	16.89
1888	NYSE	VBF	Thu, Dec 1, 2005	16.78	16.89	16.74	16.84
1887	NYSE	VBF	Wed, Nov 30, 2005	16.86	16.94	16.72	16.79
1886	NYSE	VBF	Tue, Nov 29, 2005	16.86	16.88	16.86	16.86
1885	NYSE	VBF	Mon, Nov 28, 2005	16.84	16.89	16.84	16.89
1884	NYSE	VBF	Fri, Nov 25, 2005	16.76	16.82	16.72	16.82
1883	NYSE	VBF	Wed, Nov 23, 2005	16.72	16.78	16.71	16.72
1882	NYSE	VBF	Tue, Nov 22, 2005	16.73	16.86	16.72	16.77
1881	NYSE	VBF	Mon, Nov 21, 2005	16.73	16.83	16.73	16.75
1880	NYSE	VBF	Fri, Nov 18, 2005	16.72	16.86	16.72	16.77
1879	NYSE	VBF	Thu, Nov 17, 2005	16.73	16.80	16.73	16.74
1878	NYSE	VBF	Wed, Nov 16, 2005	16.74	16.80	16.74	16.80
1877	NYSE	VBF	Tue, Nov 15, 2005	16.83	16.83	16.73	16.75
1876	NYSE	VBF	Mon, Nov 14, 2005	16.81	16.82	16.72	16.74
1875	NYSE	VBF	Fri, Nov 11, 2005	16.85	16.85	16.75	16.80
1874	NYSE	VBF	Thu, Nov 10, 2005	16.75	16.84	16.75	16.82
1873	NYSE	VBF	Wed, Nov 9, 2005	16.82	16.95	16.75	16.75
1872	NYSE	VBF	Tue, Nov 8, 2005	16.82	16.97	16.82	16.85
1871	NYSE	VBF	Mon, Nov 7, 2005	16.76	16.90	16.75	16.90
1870	NYSE	VBF	Fri, Nov 4, 2005	16.77	16.84	16.75	16.75
1869	NYSE	VBF	Thu, Nov 3, 2005	16.75	16.81	16.74	16.81
1868	NYSE	VBF	Wed, Nov 2, 2005	16.70	16.84	16.70	16.73
1867	NYSE	VBF	Tue, Nov 1, 2005	16.74	16.84	16.72	16.77
1866	NYSE	VBF	Mon, Oct 31, 2005	16.84	16.89	16.68	16.79
1865	NYSE	VBF	Fri, Oct 28, 2005	16.67	16.72	16.67	16.71
1864	NYSE	VBF	Thu, Oct 27, 2005	16.70	16.85	16.66	16.67
1863	NYSE	VBF	Wed, Oct 26, 2005	16.80	16.89	16.72	16.72
1862	NYSE	VBF	Tue, Oct 25, 2005	16.82	16.95	16.81	16.85
1861	NYSE	VBF	Mon, Oct 24, 2005	16.80	16.96	16.80	16.88
1860	NYSE	VBF	Fri, Oct 21, 2005	16.74	16.88	16.74	16.88
1859	NYSE	VBF	Thu, Oct 20, 2005	16.85	16.89	16.74	16.74
1858	NYSE	VBF	Wed, Oct 19, 2005	16.90	16.90	16.73	16.82
1857	NYSE	VBF	Tue, Oct 18, 2005	16.75	16.95	16.70	16.92
1856	NYSE	VBF	Mon, Oct 17, 2005	16.90	16.98	16.80	16.84
1855	NYSE	VBF	Fri, Oct 14, 2005	17.10	17.14	16.83	16.90
1854	NYSE	VBF	Thu, Oct 13, 2005	17.04	17.13	17.03	17.10
1853	NYSE	VBF	Wed, Oct 12, 2005	17.10	17.29	17.03	17.14
1852	NYSE	VBF	Tue, Oct 11, 2005	17.31	17.34	17.16	17.16
1851	NYSE	VBF	Mon, Oct 10, 2005	17.25	17.45	17.25	17.31
1850	NYSE	VBF	Fri, Oct 7, 2005	17.29	17.51	17.25	17.32
1849	NYSE	VBF	Thu, Oct 6, 2005	17.35	17.52	17.27	17.28
1848	NYSE	VBF	Wed, Oct 5, 2005	17.45	17.60	17.41	17.41
1847	NYSE	VBF	Tue, Oct 4, 2005	17.55	17.64	17.52	17.55
1846	NYSE	VBF	Mon, Oct 3, 2005	17.60	17.69	17.45	17.65
1845	NYSE	VBF	Fri, Sep 30, 2005	17.60	17.62	17.36	17.54
1844	NYSE	VBF	Thu, Sep 29, 2005	17.65	17.70	17.45	17.45
1843	NYSE	VBF	Wed, Sep 28, 2005	17.50	17.52	17.41	17.50
1842	NYSE	VBF	Tue, Sep 27, 2005	17.50	17.50	17.41	17.42
1841	NYSE	VBF	Mon, Sep 26, 2005	17.46	17.55	17.40	17.49
1840	NYSE	VBF	Fri, Sep 23, 2005	17.46	17.55	17.46	17.48
1839	NYSE	VBF	Thu, Sep 22, 2005	17.55	17.58	17.46	17.48
1838	NYSE	VBF	Wed, Sep 21, 2005	17.40	17.55	17.40	17.54
1837	NYSE	VBF	Tue, Sep 20, 2005	17.43	17.57	17.38	17.50
1836	NYSE	VBF	Mon, Sep 19, 2005	17.42	17.54	17.42	17.46
1835	NYSE	VBF	Fri, Sep 16, 2005	17.46	17.59	17.46	17.51
1834	NYSE	VBF	Thu, Sep 15, 2005	17.54	17.69	17.46	17.46
1833	NYSE	VBF	Wed, Sep 14, 2005	17.75	17.75	17.60	17.60
1832	NYSE	VBF	Tue, Sep 13, 2005	17.77	17.87	17.77	17.77
1831	NYSE	VBF	Mon, Sep 12, 2005	17.85	18.03	17.85	17.88
1830	NYSE	VBF	Fri, Sep 9, 2005	17.90	18.00	17.86	17.90
1829	NYSE	VBF	Thu, Sep 8, 2005	17.85	18.15	17.85	17.90
1828	NYSE	VBF	Wed, Sep 7, 2005	17.90	17.90	17.79	17.90
1827	NYSE	VBF	Tue, Sep 6, 2005	17.79	17.89	17.74	17.88
1826	NYSE	VBF	Fri, Sep 2, 2005	17.83	17.90	17.80	17.81
1825	NYSE	VBF	Thu, Sep 1, 2005	17.65	17.99	17.65	17.90
1824	NYSE	VBF	Wed, Aug 31, 2005	17.70	17.85	17.67	17.75
1823	NYSE	VBF	Tue, Aug 30, 2005	17.69	17.82	17.64	17.68
1822	NYSE	VBF	Mon, Aug 29, 2005	17.70	17.77	17.65	17.70
1821	NYSE	VBF	Fri, Aug 26, 2005	17.63	17.75	17.63	17.75
1820	NYSE	VBF	Thu, Aug 25, 2005	17.65	17.75	17.62	17.68
1819	NYSE	VBF	Wed, Aug 24, 2005	17.59	17.72	17.59	17.64
1818	NYSE	VBF	Tue, Aug 23, 2005	17.64	17.70	17.51	17.65
1817	NYSE	VBF	Mon, Aug 22, 2005	17.64	17.64	17.56	17.61
1816	NYSE	VBF	Fri, Aug 19, 2005	17.50	17.55	17.42	17.50
1815	NYSE	VBF	Thu, Aug 18, 2005	17.43	17.53	17.40	17.41
1814	NYSE	VBF	Wed, Aug 17, 2005	17.40	17.59	17.40	17.43
1813	NYSE	VBF	Tue, Aug 16, 2005	17.48	17.51	17.45	17.45
1812	NYSE	VBF	Mon, Aug 15, 2005	17.45	17.48	17.45	17.47
1811	NYSE	VBF	Fri, Aug 12, 2005	17.45	17.48	17.45	17.45
1810	NYSE	VBF	Thu, Aug 11, 2005	17.45	17.55	17.45	17.45
1809	NYSE	VBF	Wed, Aug 10, 2005	17.50	17.69	17.45	17.48
1808	NYSE	VBF	Tue, Aug 9, 2005	17.45	17.58	17.45	17.46
1807	NYSE	VBF	Mon, Aug 8, 2005	17.56	17.56	17.46	17.47
1806	NYSE	VBF	Fri, Aug 5, 2005	17.56	17.63	17.56	17.56
1805	NYSE	VBF	Thu, Aug 4, 2005	17.52	17.65	17.47	17.56
1804	NYSE	VBF	Wed, Aug 3, 2005	17.68	17.68	17.50	17.56
1803	NYSE	VBF	Tue, Aug 2, 2005	17.61	17.68	17.52	17.68
1802	NYSE	VBF	Mon, Aug 1, 2005	17.60	17.65	17.52	17.56
1801	NYSE	VBF	Fri, Jul 29, 2005	17.60	17.69	17.58	17.65
1800	NYSE	VBF	Thu, Jul 28, 2005	17.73	17.74	17.60	17.72
1799	NYSE	VBF	Wed, Jul 27, 2005	17.62	17.70	17.58	17.61
1798	NYSE	VBF	Tue, Jul 26, 2005	17.65	17.75	17.60	17.74
1797	NYSE	VBF	Mon, Jul 25, 2005	17.75	17.77	17.66	17.77
1796	NYSE	VBF	Fri, Jul 22, 2005	17.52	17.75	17.50	17.75
1795	NYSE	VBF	Thu, Jul 21, 2005	17.51	17.60	17.48	17.48
1794	NYSE	VBF	Wed, Jul 20, 2005	17.59	17.69	17.58	17.60
1793	NYSE	VBF	Tue, Jul 19, 2005	17.65	17.74	17.51	17.51
1792	NYSE	VBF	Mon, Jul 18, 2005	17.55	17.66	17.54	17.64
1791	NYSE	VBF	Fri, Jul 15, 2005	17.65	17.82	17.60	17.62
1790	NYSE	VBF	Thu, Jul 14, 2005	17.70	17.85	17.55	17.75
1789	NYSE	VBF	Wed, Jul 13, 2005	17.57	17.75	17.53	17.70
1788	NYSE	VBF	Tue, Jul 12, 2005	17.69	17.69	17.56	17.60
1787	NYSE	VBF	Mon, Jul 11, 2005	17.60	17.85	17.56	17.60
1786	NYSE	VBF	Fri, Jul 8, 2005	17.82	17.96	17.66	17.66
1785	NYSE	VBF	Thu, Jul 7, 2005	17.85	17.98	17.69	17.92
1784	NYSE	VBF	Wed, Jul 6, 2005	17.78	17.91	17.70	17.87
1783	NYSE	VBF	Tue, Jul 5, 2005	17.84	17.98	17.80	17.83
1782	NYSE	VBF	Fri, Jul 1, 2005	17.89	18.09	17.78	17.90
1781	NYSE	VBF	Thu, Jun 30, 2005	17.60	17.84	17.58	17.84
1780	NYSE	VBF	Wed, Jun 29, 2005	17.90	17.92	17.65	17.65
1779	NYSE	VBF	Tue, Jun 28, 2005	17.50	17.80	17.50	17.63
1778	NYSE	VBF	Mon, Jun 27, 2005	17.76	17.82	17.63	17.63
1777	NYSE	VBF	Fri, Jun 24, 2005	17.46	17.72	17.46	17.71
1776	NYSE	VBF	Thu, Jun 23, 2005	17.42	17.54	17.42	17.50
1775	NYSE	VBF	Wed, Jun 22, 2005	17.49	17.63	17.49	17.53
1774	NYSE	VBF	Tue, Jun 21, 2005	17.41	17.70	17.41	17.54
1773	NYSE	VBF	Mon, Jun 20, 2005	17.35	17.49	17.35	17.41
1772	NYSE	VBF	Fri, Jun 17, 2005	17.38	17.51	17.36	17.44
1771	NYSE	VBF	Thu, Jun 16, 2005	17.60	17.65	17.41	17.42
1770	NYSE	VBF	Wed, Jun 15, 2005	17.78	17.78	17.50	17.65
1769	NYSE	VBF	Tue, Jun 14, 2005	17.74	17.78	17.68	17.70
1768	NYSE	VBF	Mon, Jun 13, 2005	17.79	17.82	17.74	17.74
1767	NYSE	VBF	Fri, Jun 10, 2005	18.05	18.05	17.83	17.84
1766	NYSE	VBF	Thu, Jun 9, 2005	17.98	18.05	17.81	17.99
1765	NYSE	VBF	Wed, Jun 8, 2005	17.92	18.03	17.85	18.03
1764	NYSE	VBF	Tue, Jun 7, 2005	18.05	18.05	17.71	17.96
1763	NYSE	VBF	Mon, Jun 6, 2005	18.10	18.10	17.78	17.96
1762	NYSE	VBF	Fri, Jun 3, 2005	17.80	18.04	17.80	18.00
1761	NYSE	VBF	Thu, Jun 2, 2005	17.92	18.04	17.78	17.94
1760	NYSE	VBF	Wed, Jun 1, 2005	17.80	17.92	17.75	17.82
1759	NYSE	VBF	Tue, May 31, 2005	17.56	17.85	17.56	17.84
1758	NYSE	VBF	Fri, May 27, 2005	17.73	17.86	17.57	17.57
1757	NYSE	VBF	Thu, May 26, 2005	17.62	17.84	17.57	17.66
1756	NYSE	VBF	Wed, May 25, 2005	17.60	17.83	17.60	17.62
1755	NYSE	VBF	Tue, May 24, 2005	17.63	17.81	17.52	17.65
1754	NYSE	VBF	Mon, May 23, 2005	17.45	17.74	17.45	17.73
1753	NYSE	VBF	Fri, May 20, 2005	17.66	17.74	17.50	17.60
1752	NYSE	VBF	Thu, May 19, 2005	17.55	17.74	17.55	17.66
1751	NYSE	VBF	Wed, May 18, 2005	17.50	17.65	17.44	17.55
1750	NYSE	VBF	Tue, May 17, 2005	17.45	17.69	17.41	17.60
1749	NYSE	VBF	Mon, May 16, 2005	17.50	17.67	17.40	17.55
1748	NYSE	VBF	Fri, May 13, 2005	17.47	17.69	17.43	17.60
1747	NYSE	VBF	Thu, May 12, 2005	17.60	17.64	17.50	17.55
1746	NYSE	VBF	Wed, May 11, 2005	17.36	17.95	17.36	17.55
1745	NYSE	VBF	Tue, May 10, 2005	17.35	17.65	17.14	17.40
1744	NYSE	VBF	Mon, May 9, 2005	17.45	17.74	16.99	17.27
1743	NYSE	VBF	Fri, May 6, 2005	17.57	17.57	17.36	17.40
1742	NYSE	VBF	Thu, May 5, 2005	17.64	17.71	17.56	17.56
1741	NYSE	VBF	Wed, May 4, 2005	17.70	17.73	17.56	17.70
1740	NYSE	VBF	Tue, May 3, 2005	17.65	17.77	17.50	17.60
1739	NYSE	VBF	Mon, May 2, 2005	17.61	17.65	17.36	17.55
1738	NYSE	VBF	Fri, Apr 29, 2005	17.35	17.52	17.35	17.51
1737	NYSE	VBF	Thu, Apr 28, 2005	17.37	17.59	17.36	17.36
1736	NYSE	VBF	Wed, Apr 27, 2005	17.45	17.57	17.31	17.40
1735	NYSE	VBF	Tue, Apr 26, 2005	17.35	17.65	17.28	17.35
1734	NYSE	VBF	Mon, Apr 25, 2005	17.32	17.33	17.21	17.33
1733	NYSE	VBF	Fri, Apr 22, 2005	17.35	17.40	17.19	17.25
1732	NYSE	VBF	Thu, Apr 21, 2005	17.35	17.38	17.20	17.24
1731	NYSE	VBF	Wed, Apr 20, 2005	17.30	17.30	17.19	17.22
1730	NYSE	VBF	Tue, Apr 19, 2005	17.20	17.39	17.15	17.30
1729	NYSE	VBF	Mon, Apr 18, 2005	17.00	17.20	17.00	17.20
1728	NYSE	VBF	Fri, Apr 15, 2005	17.20	17.25	17.03	17.10
1727	NYSE	VBF	Thu, Apr 14, 2005	17.15	17.23	17.05	17.10
1726	NYSE	VBF	Wed, Apr 13, 2005	17.10	17.28	17.10	17.25
1725	NYSE	VBF	Tue, Apr 12, 2005	17.20	17.25	17.10	17.25
1724	NYSE	VBF	Mon, Apr 11, 2005	17.18	17.36	17.18	17.23
1723	NYSE	VBF	Fri, Apr 8, 2005	17.41	17.44	17.06	17.18
1722	NYSE	VBF	Thu, Apr 7, 2005	17.27	17.60	17.27	17.40
1721	NYSE	VBF	Wed, Apr 6, 2005	17.12	17.25	17.04	17.10
1720	NYSE	VBF	Tue, Apr 5, 2005	17.20	17.35	17.20	17.22
1719	NYSE	VBF	Mon, Apr 4, 2005	17.28	17.40	17.22	17.25
1718	NYSE	VBF	Fri, Apr 1, 2005	17.25	17.45	17.20	17.30
1717	NYSE	VBF	Thu, Mar 31, 2005	17.05	17.17	17.05	17.17
1716	NYSE	VBF	Wed, Mar 30, 2005	17.05	17.05	16.90	17.04
1715	NYSE	VBF	Tue, Mar 29, 2005	16.76	16.80	16.73	16.80
1714	NYSE	VBF	Mon, Mar 28, 2005	16.76	16.82	16.75	16.77
1713	NYSE	VBF	Thu, Mar 24, 2005	16.75	16.88	16.69	16.80
1712	NYSE	VBF	Wed, Mar 23, 2005	16.66	16.72	16.58	16.65
1711	NYSE	VBF	Tue, Mar 22, 2005	17.21	17.22	16.84	16.95
1710	NYSE	VBF	Mon, Mar 21, 2005	17.41	17.41	17.10	17.21
1709	NYSE	VBF	Fri, Mar 18, 2005	17.57	17.57	17.28	17.40
1708	NYSE	VBF	Thu, Mar 17, 2005	17.56	17.56	17.41	17.43
1707	NYSE	VBF	Wed, Mar 16, 2005	17.70	17.70	17.51	17.52
1706	NYSE	VBF	Tue, Mar 15, 2005	17.65	17.80	17.60	17.80
1705	NYSE	VBF	Mon, Mar 14, 2005	17.80	17.86	17.77	17.78
1704	NYSE	VBF	Fri, Mar 11, 2005	17.90	17.94	17.77	17.78
1703	NYSE	VBF	Thu, Mar 10, 2005	18.04	18.10	18.02	18.05
1702	NYSE	VBF	Wed, Mar 9, 2005	18.19	18.19	18.04	18.06
1701	NYSE	VBF	Tue, Mar 8, 2005	18.20	18.20	18.14	18.19
1700	NYSE	VBF	Mon, Mar 7, 2005	18.13	18.18	18.12	18.18
1699	NYSE	VBF	Fri, Mar 4, 2005	18.11	18.20	18.11	18.18
1698	NYSE	VBF	Thu, Mar 3, 2005	18.20	18.20	18.12	18.16
1697	NYSE	VBF	Wed, Mar 2, 2005	18.08	18.24	18.08	18.17
1696	NYSE	VBF	Tue, Mar 1, 2005	18.15	18.21	18.15	18.17
1695	NYSE	VBF	Mon, Feb 28, 2005	18.20	18.25	18.14	18.20
1694	NYSE	VBF	Fri, Feb 25, 2005	18.26	18.27	18.21	18.26
1693	NYSE	VBF	Thu, Feb 24, 2005	18.13	18.24	18.13	18.21
1692	NYSE	VBF	Wed, Feb 23, 2005	18.17	18.22	18.13	18.13
1691	NYSE	VBF	Tue, Feb 22, 2005	18.12	18.29	18.12	18.19
1690	NYSE	VBF	Fri, Feb 18, 2005	18.38	18.38	18.25	18.27
1689	NYSE	VBF	Thu, Feb 17, 2005	18.33	18.33	18.25	18.28
1688	NYSE	VBF	Wed, Feb 16, 2005	18.31	18.39	18.18	18.33
1687	NYSE	VBF	Tue, Feb 15, 2005	18.09	18.41	18.08	18.21
1686	NYSE	VBF	Mon, Feb 14, 2005	18.12	18.17	18.07	18.13
1685	NYSE	VBF	Fri, Feb 11, 2005	18.21	18.23	18.03	18.07
1684	NYSE	VBF	Thu, Feb 10, 2005	18.24	18.24	18.07	18.16
1683	NYSE	VBF	Wed, Feb 9, 2005	18.23	18.23	18.11	18.14
1682	NYSE	VBF	Tue, Feb 8, 2005	18.15	18.19	18.08	18.16
1681	NYSE	VBF	Mon, Feb 7, 2005	17.99	18.19	17.99	18.12
1680	NYSE	VBF	Fri, Feb 4, 2005	17.99	18.17	17.92	18.09
1679	NYSE	VBF	Thu, Feb 3, 2005	17.80	17.95	17.80	17.89
1678	NYSE	VBF	Wed, Feb 2, 2005	17.85	17.85	17.77	17.80
1677	NYSE	VBF	Tue, Feb 1, 2005	17.88	17.88	17.77	17.79
1676	NYSE	VBF	Mon, Jan 31, 2005	17.88	17.88	17.77	17.86
1675	NYSE	VBF	Fri, Jan 28, 2005	17.78	17.86	17.75	17.86
1674	NYSE	VBF	Thu, Jan 27, 2005	17.65	17.74	17.65	17.70
1673	NYSE	VBF	Wed, Jan 26, 2005	17.79	17.80	17.68	17.68
1672	NYSE	VBF	Tue, Jan 25, 2005	17.80	17.84	17.65	17.74
1671	NYSE	VBF	Mon, Jan 24, 2005	17.77	17.94	17.77	17.84
1670	NYSE	VBF	Fri, Jan 21, 2005	17.73	17.81	17.71	17.76
1669	NYSE	VBF	Thu, Jan 20, 2005	17.79	17.79	17.72	17.75
1668	NYSE	VBF	Wed, Jan 19, 2005	17.70	17.75	17.70	17.73
1667	NYSE	VBF	Tue, Jan 18, 2005	17.61	17.74	17.61	17.73
1666	NYSE	VBF	Fri, Jan 14, 2005	17.63	17.68	17.62	17.63
1665	NYSE	VBF	Thu, Jan 13, 2005	17.61	17.73	17.61	17.64
1664	NYSE	VBF	Wed, Jan 12, 2005	17.53	17.71	17.53	17.61
1663	NYSE	VBF	Tue, Jan 11, 2005	17.54	17.69	17.54	17.60
1662	NYSE	VBF	Mon, Jan 10, 2005	17.51	17.75	17.50	17.59
1661	NYSE	VBF	Fri, Jan 7, 2005	17.52	17.64	17.52	17.52
1660	NYSE	VBF	Thu, Jan 6, 2005	17.52	17.60	17.50	17.51
1659	NYSE	VBF	Wed, Jan 5, 2005	17.63	17.77	17.55	17.55
1658	NYSE	VBF	Tue, Jan 4, 2005	17.91	17.92	17.68	17.68
1657	NYSE	VBF	Mon, Jan 3, 2005	17.90	18.10	17.67	17.90
1656	NYSE	VBF	Fri, Dec 31, 2004	17.65	17.96	17.65	17.80
1655	NYSE	VBF	Thu, Dec 30, 2004	17.60	17.77	17.58	17.76
1654	NYSE	VBF	Wed, Dec 29, 2004	17.49	17.53	17.38	17.50
1653	NYSE	VBF	Tue, Dec 28, 2004	17.68	17.68	17.50	17.53
1652	NYSE	VBF	Mon, Dec 27, 2004	17.73	17.73	17.53	17.68
1651	NYSE	VBF	Thu, Dec 23, 2004	17.60	17.71	17.57	17.64
1650	NYSE	VBF	Wed, Dec 22, 2004	17.52	17.58	17.42	17.53
1649	NYSE	VBF	Tue, Dec 21, 2004	17.38	17.65	17.38	17.56
1648	NYSE	VBF	Mon, Dec 20, 2004	17.48	17.48	17.37	17.39
1647	NYSE	VBF	Fri, Dec 17, 2004	17.32	17.45	17.29	17.44
1646	NYSE	VBF	Thu, Dec 16, 2004	17.41	17.52	17.34	17.34
1645	NYSE	VBF	Wed, Dec 15, 2004	17.48	17.64	17.39	17.50
1644	NYSE	VBF	Tue, Dec 14, 2004	17.44	17.60	17.43	17.56
1643	NYSE	VBF	Mon, Dec 13, 2004	17.59	17.59	17.44	17.59
1642	NYSE	VBF	Fri, Dec 10, 2004	17.64	17.80	17.64	17.68
1641	NYSE	VBF	Thu, Dec 9, 2004	17.73	17.86	17.67	17.80
1640	NYSE	VBF	Wed, Dec 8, 2004	17.75	17.75	17.61	17.68
1639	NYSE	VBF	Tue, Dec 7, 2004	17.60	17.77	17.55	17.72
1638	NYSE	VBF	Mon, Dec 6, 2004	17.67	17.67	17.53	17.60
1637	NYSE	VBF	Fri, Dec 3, 2004	17.40	17.65	17.40	17.59
1636	NYSE	VBF	Thu, Dec 2, 2004	17.45	17.57	17.32	17.33
1635	NYSE	VBF	Wed, Dec 1, 2004	17.52	17.74	17.45	17.46
1634	NYSE	VBF	Tue, Nov 30, 2004	17.52	17.62	17.52	17.62
1633	NYSE	VBF	Mon, Nov 29, 2004	17.84	17.84	17.55	17.56
1632	NYSE	VBF	Fri, Nov 26, 2004	17.74	17.82	17.73	17.73
1631	NYSE	VBF	Wed, Nov 24, 2004	17.50	17.80	17.50	17.74
1630	NYSE	VBF	Tue, Nov 23, 2004	17.55	17.81	17.55	17.75
1629	NYSE	VBF	Mon, Nov 22, 2004	17.52	17.73	17.52	17.69
1628	NYSE	VBF	Fri, Nov 19, 2004	17.65	17.80	17.59	17.60
1627	NYSE	VBF	Thu, Nov 18, 2004	17.77	17.83	17.60	17.72
1626	NYSE	VBF	Wed, Nov 17, 2004	17.68	17.83	17.68	17.81
1625	NYSE	VBF	Tue, Nov 16, 2004	17.54	17.72	17.53	17.66
1624	NYSE	VBF	Mon, Nov 15, 2004	17.63	17.65	17.52	17.65
1623	NYSE	VBF	Fri, Nov 12, 2004	17.41	17.65	17.40	17.56
1622	NYSE	VBF	Thu, Nov 11, 2004	17.30	17.59	17.30	17.35
1621	NYSE	VBF	Wed, Nov 10, 2004	17.36	17.40	17.30	17.30
1620	NYSE	VBF	Tue, Nov 9, 2004	17.35	17.50	17.35	17.43
1619	NYSE	VBF	Mon, Nov 8, 2004	17.71	17.75	17.40	17.45
1618	NYSE	VBF	Fri, Nov 5, 2004	18.22	18.22	17.72	17.80
1617	NYSE	VBF	Thu, Nov 4, 2004	17.88	18.35	17.78	18.32
1616	NYSE	VBF	Wed, Nov 3, 2004	17.73	18.04	17.71	17.91
1615	NYSE	VBF	Tue, Nov 2, 2004	17.91	18.11	17.74	17.76
1614	NYSE	VBF	Mon, Nov 1, 2004	17.76	17.89	17.73	17.88
1613	NYSE	VBF	Fri, Oct 29, 2004	17.80	17.80	17.72	17.77
1612	NYSE	VBF	Thu, Oct 28, 2004	17.85	17.88	17.70	17.75
1611	NYSE	VBF	Wed, Oct 27, 2004	17.75	17.90	17.75	17.82
1610	NYSE	VBF	Tue, Oct 26, 2004	17.73	17.77	17.70	17.77
1609	NYSE	VBF	Mon, Oct 25, 2004	17.79	17.86	17.71	17.73
1608	NYSE	VBF	Fri, Oct 22, 2004	17.74	17.87	17.73	17.79
1607	NYSE	VBF	Thu, Oct 21, 2004	17.78	17.89	17.72	17.73
1606	NYSE	VBF	Wed, Oct 20, 2004	17.68	17.82	17.68	17.79
1605	NYSE	VBF	Tue, Oct 19, 2004	17.81	17.82	17.70	17.81
1604	NYSE	VBF	Mon, Oct 18, 2004	17.69	17.81	17.69	17.72
1603	NYSE	VBF	Fri, Oct 15, 2004	17.78	17.78	17.70	17.72
1602	NYSE	VBF	Thu, Oct 14, 2004	17.72	17.73	17.65	17.70
1601	NYSE	VBF	Wed, Oct 13, 2004	17.70	17.80	17.70	17.75
1600	NYSE	VBF	Tue, Oct 12, 2004	17.78	17.78	17.71	17.72
1599	NYSE	VBF	Mon, Oct 11, 2004	17.75	17.79	17.72	17.72
1598	NYSE	VBF	Fri, Oct 8, 2004	17.76	17.83	17.71	17.76
1597	NYSE	VBF	Thu, Oct 7, 2004	17.71	17.82	17.71	17.76
1596	NYSE	VBF	Wed, Oct 6, 2004	17.72	17.80	17.72	17.79
1595	NYSE	VBF	Tue, Oct 5, 2004	17.73	17.92	17.72	17.72
1594	NYSE	VBF	Mon, Oct 4, 2004	17.77	17.78	17.72	17.73
1593	NYSE	VBF	Fri, Oct 1, 2004	17.73	17.80	17.72	17.72
1592	NYSE	VBF	Thu, Sep 30, 2004	17.73	17.78	17.73	17.75
1591	NYSE	VBF	Wed, Sep 29, 2004	18.19	18.19	17.81	17.83
1590	NYSE	VBF	Tue, Sep 28, 2004	17.73	17.83	17.72	17.83
1589	NYSE	VBF	Mon, Sep 27, 2004	17.86	17.96	17.72	17.73
1588	NYSE	VBF	Fri, Sep 24, 2004	17.84	17.84	17.72	17.80
1587	NYSE	VBF	Thu, Sep 23, 2004	17.67	17.78	17.67	17.74
1586	NYSE	VBF	Wed, Sep 22, 2004	17.61	17.74	17.61	17.73
1585	NYSE	VBF	Tue, Sep 21, 2004	17.60	17.71	17.56	17.69
1584	NYSE	VBF	Mon, Sep 20, 2004	17.72	17.72	17.65	17.68
1583	NYSE	VBF	Fri, Sep 17, 2004	17.63	17.69	17.57	17.65
1582	NYSE	VBF	Thu, Sep 16, 2004	17.55	17.64	17.54	17.63
1581	NYSE	VBF	Wed, Sep 15, 2004	17.58	17.69	17.54	17.55
1580	NYSE	VBF	Tue, Sep 14, 2004	17.52	17.65	17.52	17.64
1579	NYSE	VBF	Mon, Sep 13, 2004	17.66	17.68	17.50	17.65
1578	NYSE	VBF	Fri, Sep 10, 2004	17.99	18.00	17.72	17.72
1577	NYSE	VBF	Thu, Sep 9, 2004	17.93	18.00	17.65	17.99
1576	NYSE	VBF	Wed, Sep 8, 2004	17.75	17.98	17.72	17.98
1575	NYSE	VBF	Tue, Sep 7, 2004	17.77	17.96	17.77	17.86
1574	NYSE	VBF	Fri, Sep 3, 2004	17.68	17.84	17.47	17.77
1573	NYSE	VBF	Thu, Sep 2, 2004	17.82	17.83	17.70	17.79
1572	NYSE	VBF	Wed, Sep 1, 2004	17.75	17.90	17.70	17.88
1571	NYSE	VBF	Tue, Aug 31, 2004	17.67	17.73	17.66	17.66
1570	NYSE	VBF	Mon, Aug 30, 2004	17.55	17.65	17.55	17.65
1569	NYSE	VBF	Fri, Aug 27, 2004	17.47	17.78	17.47	17.57
1568	NYSE	VBF	Thu, Aug 26, 2004	17.57	17.65	17.46	17.65
1567	NYSE	VBF	Wed, Aug 25, 2004	17.55	17.65	17.48	17.63
1566	NYSE	VBF	Tue, Aug 24, 2004	17.46	17.57	17.46	17.57
1565	NYSE	VBF	Mon, Aug 23, 2004	17.53	17.59	17.45	17.46
1564	NYSE	VBF	Fri, Aug 20, 2004	17.50	17.53	17.49	17.51
1563	NYSE	VBF	Thu, Aug 19, 2004	17.50	17.53	17.45	17.53
1562	NYSE	VBF	Wed, Aug 18, 2004	17.50	17.53	17.46	17.53
1561	NYSE	VBF	Tue, Aug 17, 2004	17.47	17.68	17.47	17.51
1560	NYSE	VBF	Mon, Aug 16, 2004	17.65	17.65	17.48	17.51
1559	NYSE	VBF	Fri, Aug 13, 2004	17.46	17.65	17.46	17.60
1558	NYSE	VBF	Thu, Aug 12, 2004	17.46	17.62	17.46	17.46
1557	NYSE	VBF	Wed, Aug 11, 2004	17.70	17.70	17.45	17.46
1556	NYSE	VBF	Tue, Aug 10, 2004	17.44	17.64	17.44	17.60
1555	NYSE	VBF	Mon, Aug 9, 2004	17.26	17.45	17.26	17.44
1554	NYSE	VBF	Fri, Aug 6, 2004	17.44	17.45	17.42	17.44
1553	NYSE	VBF	Thu, Aug 5, 2004	17.41	17.44	17.41	17.42
1552	NYSE	VBF	Wed, Aug 4, 2004	17.42	17.45	17.40	17.43
1551	NYSE	VBF	Tue, Aug 3, 2004	17.41	17.54	17.26	17.52
1550	NYSE	VBF	Mon, Aug 2, 2004	17.22	17.32	17.22	17.24
1549	NYSE	VBF	Fri, Jul 30, 2004	17.45	17.45	17.23	17.43
1548	NYSE	VBF	Thu, Jul 29, 2004	17.16	17.50	17.15	17.19
1547	NYSE	VBF	Wed, Jul 28, 2004	17.17	17.28	17.16	17.17
1546	NYSE	VBF	Tue, Jul 27, 2004	17.04	17.24	17.04	17.23
1545	NYSE	VBF	Mon, Jul 26, 2004	17.20	17.25	17.09	17.12
1544	NYSE	VBF	Fri, Jul 23, 2004	17.05	17.25	17.04	17.25
1543	NYSE	VBF	Thu, Jul 22, 2004	17.09	17.20	17.04	17.15
1542	NYSE	VBF	Wed, Jul 21, 2004	17.08	17.16	17.08	17.09
1541	NYSE	VBF	Tue, Jul 20, 2004	17.25	17.25	17.18	17.18
1540	NYSE	VBF	Mon, Jul 19, 2004	17.10	17.21	17.10	17.19
1539	NYSE	VBF	Fri, Jul 16, 2004	17.11	17.24	17.09	17.14
1538	NYSE	VBF	Thu, Jul 15, 2004	17.18	17.21	17.14	17.16
1537	NYSE	VBF	Wed, Jul 14, 2004	17.18	17.25	17.18	17.19
1536	NYSE	VBF	Tue, Jul 13, 2004	17.16	17.18	17.07	17.18
1535	NYSE	VBF	Mon, Jul 12, 2004	17.06	17.21	17.06	17.18
1534	NYSE	VBF	Fri, Jul 9, 2004	17.03	17.09	17.03	17.04
1533	NYSE	VBF	Thu, Jul 8, 2004	17.14	17.30	17.02	17.02
1532	NYSE	VBF	Wed, Jul 7, 2004	17.03	17.34	17.03	17.14
1531	NYSE	VBF	Tue, Jul 6, 2004	17.08	17.41	17.03	17.09
1530	NYSE	VBF	Fri, Jul 2, 2004	17.48	17.48	16.97	16.97
1529	NYSE	VBF	Thu, Jul 1, 2004	16.87	17.09	16.86	16.99
1528	NYSE	VBF	Wed, Jun 30, 2004	16.99	17.03	16.79	17.02
1527	NYSE	VBF	Tue, Jun 29, 2004	16.89	17.00	16.68	16.96
1526	NYSE	VBF	Mon, Jun 28, 2004	16.67	16.74	16.67	16.74
1525	NYSE	VBF	Fri, Jun 25, 2004	16.68	16.78	16.66	16.68
1524	NYSE	VBF	Thu, Jun 24, 2004	16.66	16.84	16.66	16.82
1523	NYSE	VBF	Wed, Jun 23, 2004	16.62	16.79	16.60	16.79
1522	NYSE	VBF	Tue, Jun 22, 2004	16.68	16.88	16.61	16.63
1521	NYSE	VBF	Mon, Jun 21, 2004	16.67	16.70	16.66	16.67
1520	NYSE	VBF	Fri, Jun 18, 2004	16.67	16.98	16.67	16.70
1519	NYSE	VBF	Thu, Jun 17, 2004	16.68	16.85	16.63	16.70
1518	NYSE	VBF	Wed, Jun 16, 2004	16.79	16.88	16.70	16.70
1517	NYSE	VBF	Tue, Jun 15, 2004	16.83	16.90	16.74	16.76
1516	NYSE	VBF	Mon, Jun 14, 2004	16.80	16.85	16.74	16.75
1515	NYSE	VBF	Thu, Jun 10, 2004	17.09	17.11	17.00	17.03
1514	NYSE	VBF	Wed, Jun 9, 2004	17.07	17.11	17.06	17.10
1513	NYSE	VBF	Tue, Jun 8, 2004	17.12	17.24	17.07	17.11
1512	NYSE	VBF	Mon, Jun 7, 2004	17.07	17.21	17.07	17.10
1511	NYSE	VBF	Fri, Jun 4, 2004	17.14	17.28	17.14	17.22
1510	NYSE	VBF	Thu, Jun 3, 2004	17.06	17.19	17.06	17.11
1509	NYSE	VBF	Wed, Jun 2, 2004	17.08	17.15	17.06	17.15
1508	NYSE	VBF	Tue, Jun 1, 2004	17.04	17.20	17.04	17.14
1507	NYSE	VBF	Fri, May 28, 2004	17.13	17.27	17.13	17.14
1506	NYSE	VBF	Thu, May 27, 2004	17.16	17.36	17.16	17.29
1505	NYSE	VBF	Wed, May 26, 2004	17.15	17.38	17.15	17.22
1504	NYSE	VBF	Tue, May 25, 2004	17.11	17.38	17.11	17.38
1503	NYSE	VBF	Mon, May 24, 2004	17.10	17.24	16.96	17.10
1502	NYSE	VBF	Fri, May 21, 2004	16.86	17.09	16.86	16.96
1501	NYSE	VBF	Thu, May 20, 2004	16.94	17.19	16.94	16.98
1500	NYSE	VBF	Wed, May 19, 2004	16.85	17.07	16.85	17.00
1499	NYSE	VBF	Tue, May 18, 2004	16.91	17.00	16.89	16.93
1498	NYSE	VBF	Mon, May 17, 2004	17.00	17.04	16.87	16.90
1497	NYSE	VBF	Fri, May 14, 2004	16.97	17.19	16.96	17.01
1496	NYSE	VBF	Thu, May 13, 2004	16.93	17.17	16.86	17.00
1495	NYSE	VBF	Wed, May 12, 2004	17.00	17.18	16.85	16.96
1494	NYSE	VBF	Tue, May 11, 2004	17.00	17.18	16.99	17.08
1493	NYSE	VBF	Mon, May 10, 2004	17.10	17.22	16.99	16.99
1492	NYSE	VBF	Fri, May 7, 2004	17.24	17.24	17.18	17.20
1491	NYSE	VBF	Thu, May 6, 2004	17.38	17.39	17.24	17.34
1490	NYSE	VBF	Wed, May 5, 2004	17.27	17.44	17.26	17.43
1489	NYSE	VBF	Tue, May 4, 2004	17.25	17.42	17.25	17.37
1488	NYSE	VBF	Mon, May 3, 2004	17.32	17.32	17.24	17.29
1487	NYSE	VBF	Fri, Apr 30, 2004	17.33	17.33	17.22	17.22
1486	NYSE	VBF	Thu, Apr 29, 2004	17.25	17.35	17.23	17.23
1485	NYSE	VBF	Wed, Apr 28, 2004	17.25	17.34	17.24	17.26
1484	NYSE	VBF	Tue, Apr 27, 2004	17.23	17.36	17.23	17.24
1483	NYSE	VBF	Mon, Apr 26, 2004	17.20	17.34	17.20	17.23
1482	NYSE	VBF	Fri, Apr 23, 2004	17.20	17.30	17.20	17.21
1481	NYSE	VBF	Thu, Apr 22, 2004	17.23	17.32	17.20	17.32
1480	NYSE	VBF	Wed, Apr 21, 2004	17.24	17.40	17.22	17.23
1479	NYSE	VBF	Tue, Apr 20, 2004	17.48	17.49	17.25	17.25
1478	NYSE	VBF	Mon, Apr 19, 2004	17.25	17.50	17.25	17.37
1477	NYSE	VBF	Fri, Apr 16, 2004	17.26	17.50	17.23	17.42
1476	NYSE	VBF	Thu, Apr 15, 2004	17.22	17.33	17.22	17.28
1475	NYSE	VBF	Wed, Apr 14, 2004	17.33	17.35	17.22	17.27
1474	NYSE	VBF	Tue, Apr 13, 2004	17.62	17.62	17.34	17.36
1473	NYSE	VBF	Mon, Apr 12, 2004	17.65	17.83	17.60	17.62
1472	NYSE	VBF	Thu, Apr 8, 2004	17.92	18.00	17.65	17.78
1471	NYSE	VBF	Wed, Apr 7, 2004	17.67	17.95	17.62	17.90
1470	NYSE	VBF	Tue, Apr 6, 2004	17.91	17.99	17.71	17.73
1469	NYSE	VBF	Mon, Apr 5, 2004	18.08	18.08	17.91	18.00
1468	NYSE	VBF	Fri, Apr 2, 2004	18.18	18.27	18.07	18.09
1467	NYSE	VBF	Thu, Apr 1, 2004	18.20	18.29	18.16	18.29
1466	NYSE	VBF	Wed, Mar 31, 2004	18.32	18.32	18.13	18.13
1465	NYSE	VBF	Tue, Mar 30, 2004	18.32	18.32	18.21	18.24
1464	NYSE	VBF	Mon, Mar 29, 2004	18.15	18.24	18.12	18.16
1463	NYSE	VBF	Fri, Mar 26, 2004	18.11	18.23	18.09	18.17
1462	NYSE	VBF	Thu, Mar 25, 2004	18.12	18.23	18.11	18.13
1461	NYSE	VBF	Wed, Mar 24, 2004	18.15	18.20	18.11	18.20
1460	NYSE	VBF	Tue, Mar 23, 2004	18.18	18.23	18.08	18.11
1459	NYSE	VBF	Mon, Mar 22, 2004	18.15	18.25	18.06	18.25
1458	NYSE	VBF	Fri, Mar 19, 2004	18.19	18.19	18.07	18.15
1457	NYSE	VBF	Thu, Mar 18, 2004	18.11	18.25	18.08	18.12
1456	NYSE	VBF	Wed, Mar 17, 2004	18.10	18.20	18.04	18.13
1455	NYSE	VBF	Tue, Mar 16, 2004	18.10	18.13	18.02	18.13
1454	NYSE	VBF	Mon, Mar 15, 2004	18.05	18.13	18.05	18.10
1453	NYSE	VBF	Fri, Mar 12, 2004	18.04	18.09	17.99	18.09
1452	NYSE	VBF	Thu, Mar 11, 2004	18.09	18.11	18.02	18.04
1451	NYSE	VBF	Wed, Mar 10, 2004	18.40	18.50	18.37	18.37
1450	NYSE	VBF	Tue, Mar 9, 2004	18.39	18.60	18.36	18.41
1449	NYSE	VBF	Mon, Mar 8, 2004	18.33	18.49	18.23	18.41
1448	NYSE	VBF	Fri, Mar 5, 2004	18.27	18.45	18.27	18.43
1447	NYSE	VBF	Thu, Mar 4, 2004	18.15	18.30	18.15	18.27
1446	NYSE	VBF	Wed, Mar 3, 2004	18.20	18.28	18.14	18.22
1445	NYSE	VBF	Tue, Mar 2, 2004	18.16	18.30	18.16	18.30
1444	NYSE	VBF	Mon, Mar 1, 2004	18.07	18.16	18.07	18.16
1443	NYSE	VBF	Fri, Feb 27, 2004	18.04	18.10	18.00	18.10
1442	NYSE	VBF	Thu, Feb 26, 2004	18.03	18.04	17.95	17.97
1441	NYSE	VBF	Wed, Feb 25, 2004	17.96	18.03	17.95	17.95
1440	NYSE	VBF	Tue, Feb 24, 2004	17.96	18.00	17.92	17.96
1439	NYSE	VBF	Mon, Feb 23, 2004	17.96	18.02	17.94	17.96
1438	NYSE	VBF	Fri, Feb 20, 2004	18.01	18.01	17.91	17.94
1437	NYSE	VBF	Thu, Feb 19, 2004	18.10	18.10	17.96	18.06
1436	NYSE	VBF	Wed, Feb 18, 2004	18.06	18.10	18.05	18.08
1435	NYSE	VBF	Tue, Feb 17, 2004	18.10	18.20	18.05	18.05
1434	NYSE	VBF	Fri, Feb 13, 2004	18.08	18.18	18.07	18.18
1433	NYSE	VBF	Thu, Feb 12, 2004	18.12	18.24	18.07	18.07
1432	NYSE	VBF	Wed, Feb 11, 2004	18.09	18.24	18.09	18.15
1431	NYSE	VBF	Tue, Feb 10, 2004	18.06	18.16	18.01	18.16
1430	NYSE	VBF	Mon, Feb 9, 2004	18.04	18.17	18.04	18.11
1429	NYSE	VBF	Fri, Feb 6, 2004	18.05	18.18	18.05	18.18
1428	NYSE	VBF	Thu, Feb 5, 2004	18.05	18.14	18.03	18.03
1427	NYSE	VBF	Wed, Feb 4, 2004	18.11	18.15	18.10	18.12
1426	NYSE	VBF	Tue, Feb 3, 2004	18.10	18.20	18.06	18.13
1425	NYSE	VBF	Mon, Feb 2, 2004	18.00	18.15	18.00	18.14
1424	NYSE	VBF	Fri, Jan 30, 2004	18.01	18.17	18.01	18.15
1423	NYSE	VBF	Thu, Jan 29, 2004	18.17	18.17	18.03	18.08
1422	NYSE	VBF	Wed, Jan 28, 2004	18.20	18.26	18.14	18.14
1421	NYSE	VBF	Tue, Jan 27, 2004	18.15	18.25	18.13	18.16
1420	NYSE	VBF	Mon, Jan 26, 2004	18.30	18.32	18.10	18.21
1419	NYSE	VBF	Fri, Jan 23, 2004	18.30	18.43	18.22	18.22
1418	NYSE	VBF	Thu, Jan 22, 2004	18.42	18.43	18.30	18.31
1417	NYSE	VBF	Wed, Jan 21, 2004	18.22	18.35	18.16	18.35
1416	NYSE	VBF	Tue, Jan 20, 2004	18.29	18.29	18.10	18.16
1415	NYSE	VBF	Fri, Jan 16, 2004	18.08	18.22	18.08	18.20
1414	NYSE	VBF	Thu, Jan 15, 2004	17.97	18.13	17.97	18.08
1413	NYSE	VBF	Wed, Jan 14, 2004	17.97	18.04	17.94	18.04
1412	NYSE	VBF	Tue, Jan 13, 2004	17.93	18.03	17.91	17.97
1411	NYSE	VBF	Mon, Jan 12, 2004	18.03	18.03	17.92	17.93
1410	NYSE	VBF	Fri, Jan 9, 2004	17.95	18.02	17.93	17.96
1409	NYSE	VBF	Thu, Jan 8, 2004	17.90	18.01	17.87	17.91
1408	NYSE	VBF	Wed, Jan 7, 2004	17.87	17.99	17.87	17.99
1407	NYSE	VBF	Tue, Jan 6, 2004	17.91	18.03	17.85	17.95
1406	NYSE	VBF	Mon, Jan 5, 2004	17.83	18.06	17.83	17.93
1405	NYSE	VBF	Fri, Jan 2, 2004	17.90	17.94	17.83	17.84
1404	NYSE	VBF	Wed, Dec 31, 2003	18.00	18.02	17.95	17.99
1403	NYSE	VBF	Tue, Dec 30, 2003	18.08	18.08	17.96	18.02
1402	NYSE	VBF	Mon, Dec 29, 2003	17.92	17.97	17.83	17.95
1401	NYSE	VBF	Fri, Dec 26, 2003	17.88	17.98	17.88	17.98
1400	NYSE	VBF	Wed, Dec 24, 2003	17.82	17.88	17.82	17.88
1399	NYSE	VBF	Tue, Dec 23, 2003	17.82	17.87	17.82	17.85
1398	NYSE	VBF	Mon, Dec 22, 2003	17.71	17.83	17.71	17.82
1397	NYSE	VBF	Fri, Dec 19, 2003	17.75	17.80	17.70	17.80
1396	NYSE	VBF	Thu, Dec 18, 2003	17.63	17.75	17.63	17.74
1395	NYSE	VBF	Wed, Dec 17, 2003	17.70	17.75	17.62	17.64
1394	NYSE	VBF	Tue, Dec 16, 2003	17.62	17.73	17.61	17.70
1393	NYSE	VBF	Mon, Dec 15, 2003	17.68	17.68	17.60	17.61
1392	NYSE	VBF	Fri, Dec 12, 2003	17.66	17.68	17.63	17.68
1391	NYSE	VBF	Thu, Dec 11, 2003	17.55	17.66	17.55	17.66
1390	NYSE	VBF	Wed, Dec 10, 2003	17.88	17.95	17.88	17.89
1389	NYSE	VBF	Tue, Dec 9, 2003	17.86	17.98	17.86	17.88
1388	NYSE	VBF	Mon, Dec 8, 2003	17.91	17.94	17.86	17.86
1387	NYSE	VBF	Fri, Dec 5, 2003	17.85	17.90	17.82	17.85
1386	NYSE	VBF	Thu, Dec 4, 2003	17.93	17.93	17.81	17.85
1385	NYSE	VBF	Wed, Dec 3, 2003	17.82	17.95	17.80	17.91
1384	NYSE	VBF	Tue, Dec 2, 2003	17.90	17.90	17.80	17.88
1383	NYSE	VBF	Mon, Dec 1, 2003	17.90	17.91	17.76	17.84
1382	NYSE	VBF	Fri, Nov 28, 2003	17.82	17.89	17.82	17.83
1381	NYSE	VBF	Wed, Nov 26, 2003	17.87	17.90	17.77	17.82
1380	NYSE	VBF	Tue, Nov 25, 2003	17.84	17.86	17.76	17.81
1379	NYSE	VBF	Mon, Nov 24, 2003	17.90	17.90	17.76	17.78
1378	NYSE	VBF	Fri, Nov 21, 2003	17.89	17.89	17.76	17.86
1377	NYSE	VBF	Thu, Nov 20, 2003	17.75	17.86	17.75	17.76
1376	NYSE	VBF	Wed, Nov 19, 2003	17.84	17.84	17.74	17.79
1375	NYSE	VBF	Tue, Nov 18, 2003	17.87	17.87	17.75	17.75
1374	NYSE	VBF	Mon, Nov 17, 2003	17.66	17.78	17.66	17.77
1373	NYSE	VBF	Fri, Nov 14, 2003	17.77	17.78	17.61	17.61
1372	NYSE	VBF	Thu, Nov 13, 2003	17.74	17.74	17.65	17.70
1371	NYSE	VBF	Wed, Nov 12, 2003	17.61	17.75	17.61	17.74
1370	NYSE	VBF	Tue, Nov 11, 2003	17.70	17.74	17.61	17.63
1369	NYSE	VBF	Mon, Nov 10, 2003	17.70	17.73	17.63	17.63
1368	NYSE	VBF	Fri, Nov 7, 2003	17.65	17.68	17.64	17.65
1367	NYSE	VBF	Thu, Nov 6, 2003	17.65	17.74	17.64	17.71
1366	NYSE	VBF	Wed, Nov 5, 2003	17.68	17.70	17.63	17.69
1365	NYSE	VBF	Tue, Nov 4, 2003	17.61	17.74	17.60	17.68
1364	NYSE	VBF	Mon, Nov 3, 2003	17.85	17.85	17.62	17.68
1363	NYSE	VBF	Fri, Oct 31, 2003	17.68	17.80	17.66	17.80
1362	NYSE	VBF	Thu, Oct 30, 2003	17.68	17.73	17.60	17.64
1361	NYSE	VBF	Wed, Oct 29, 2003	17.75	17.79	17.62	17.66
1360	NYSE	VBF	Tue, Oct 28, 2003	17.70	17.75	17.55	17.75
1359	NYSE	VBF	Mon, Oct 27, 2003	17.61	17.69	17.55	17.64
1358	NYSE	VBF	Fri, Oct 24, 2003	17.70	17.70	17.60	17.61
1357	NYSE	VBF	Thu, Oct 23, 2003	17.65	17.70	17.62	17.63
1356	NYSE	VBF	Wed, Oct 22, 2003	17.68	17.69	17.61	17.66
1355	NYSE	VBF	Tue, Oct 21, 2003	17.60	17.70	17.60	17.60
1354	NYSE	VBF	Mon, Oct 20, 2003	17.70	17.72	17.57	17.58
1353	NYSE	VBF	Fri, Oct 17, 2003	17.62	17.79	17.53	17.65
1352	NYSE	VBF	Thu, Oct 16, 2003	17.55	17.59	17.51	17.52
1351	NYSE	VBF	Wed, Oct 15, 2003	17.61	17.68	17.49	17.49
1350	NYSE	VBF	Tue, Oct 14, 2003	17.65	17.74	17.62	17.64
1349	NYSE	VBF	Mon, Oct 13, 2003	17.88	17.88	17.70	17.74
1348	NYSE	VBF	Fri, Oct 10, 2003	17.76	18.00	17.65	17.90
1347	NYSE	VBF	Thu, Oct 9, 2003	17.75	17.75	17.65	17.73
1346	NYSE	VBF	Wed, Oct 8, 2003	17.64	17.74	17.62	17.73
1345	NYSE	VBF	Tue, Oct 7, 2003	17.60	17.69	17.60	17.64
1344	NYSE	VBF	Mon, Oct 6, 2003	17.70	17.76	17.62	17.69
1343	NYSE	VBF	Fri, Oct 3, 2003	17.87	17.87	17.65	17.70
1342	NYSE	VBF	Thu, Oct 2, 2003	17.85	17.90	17.82	17.86
1341	NYSE	VBF	Wed, Oct 1, 2003	17.72	18.08	17.72	17.90
1340	NYSE	VBF	Tue, Sep 30, 2003	17.69	17.80	17.69	17.72
1339	NYSE	VBF	Mon, Sep 29, 2003	17.70	17.75	17.65	17.72
1338	NYSE	VBF	Fri, Sep 26, 2003	17.65	17.65	17.56	17.62
1337	NYSE	VBF	Thu, Sep 25, 2003	17.52	17.64	17.52	17.64
1336	NYSE	VBF	Wed, Sep 24, 2003	17.60	17.65	17.52	17.53
1335	NYSE	VBF	Tue, Sep 23, 2003	17.55	17.66	17.53	17.53
1334	NYSE	VBF	Mon, Sep 22, 2003	17.68	17.68	17.50	17.58
1333	NYSE	VBF	Fri, Sep 19, 2003	17.70	17.73	17.61	17.69
1332	NYSE	VBF	Thu, Sep 18, 2003	17.80	17.80	17.63	17.64
1331	NYSE	VBF	Wed, Sep 17, 2003	17.62	17.77	17.61	17.71
1330	NYSE	VBF	Tue, Sep 16, 2003	17.73	17.77	17.64	17.70
1329	NYSE	VBF	Mon, Sep 15, 2003	17.76	17.85	17.76	17.77
1328	NYSE	VBF	Fri, Sep 12, 2003	17.71	17.90	17.70	17.81
1327	NYSE	VBF	Thu, Sep 11, 2003	17.59	17.75	17.59	17.75
1326	NYSE	VBF	Wed, Sep 10, 2003	17.70	17.79	17.67	17.70
1325	NYSE	VBF	Tue, Sep 9, 2003	17.65	17.80	17.65	17.73
1324	NYSE	VBF	Mon, Sep 8, 2003	17.75	17.80	17.65	17.65
1323	NYSE	VBF	Fri, Sep 5, 2003	17.70	17.85	17.66	17.82
1322	NYSE	VBF	Thu, Sep 4, 2003	17.70	17.71	17.65	17.71
1321	NYSE	VBF	Wed, Sep 3, 2003	17.77	17.85	17.66	17.74
1320	NYSE	VBF	Tue, Sep 2, 2003	17.73	17.97	17.70	17.77
1319	NYSE	VBF	Fri, Aug 29, 2003	17.75	17.83	17.66	17.66
1318	NYSE	VBF	Thu, Aug 28, 2003	17.70	17.82	17.63	17.73
1317	NYSE	VBF	Wed, Aug 27, 2003	17.50	17.62	17.44	17.62
1316	NYSE	VBF	Tue, Aug 26, 2003	17.75	17.84	17.50	17.55
1315	NYSE	VBF	Mon, Aug 25, 2003	17.68	17.88	17.68	17.85
1314	NYSE	VBF	Fri, Aug 22, 2003	17.65	17.87	17.58	17.73
1313	NYSE	VBF	Thu, Aug 21, 2003	17.64	17.81	17.64	17.78
1312	NYSE	VBF	Wed, Aug 20, 2003	17.98	17.98	17.64	17.64
1311	NYSE	VBF	Tue, Aug 19, 2003	17.89	17.99	17.80	17.98
1310	NYSE	VBF	Mon, Aug 18, 2003	17.75	17.94	17.56	17.89
1309	NYSE	VBF	Fri, Aug 15, 2003	17.94	17.95	17.75	17.76
1308	NYSE	VBF	Thu, Aug 14, 2003	18.07	18.07	17.70	17.89
1307	NYSE	VBF	Wed, Aug 13, 2003	18.20	18.20	18.05	18.10
1306	NYSE	VBF	Tue, Aug 12, 2003	17.88	18.15	17.88	18.15
1305	NYSE	VBF	Mon, Aug 11, 2003	17.85	18.08	17.67	18.08
1304	NYSE	VBF	Fri, Aug 8, 2003	17.88	17.90	17.75	17.90
1303	NYSE	VBF	Thu, Aug 7, 2003	17.51	17.97	17.50	17.80
1302	NYSE	VBF	Wed, Aug 6, 2003	17.50	17.53	17.44	17.52
1301	NYSE	VBF	Tue, Aug 5, 2003	17.25	17.50	17.17	17.50
1300	NYSE	VBF	Mon, Aug 4, 2003	17.20	17.30	17.13	17.25
1299	NYSE	VBF	Fri, Aug 1, 2003	17.65	17.77	17.00	17.18
1298	NYSE	VBF	Thu, Jul 31, 2003	17.71	17.79	17.51	17.60
1297	NYSE	VBF	Wed, Jul 30, 2003	18.04	18.05	17.70	17.71
1296	NYSE	VBF	Tue, Jul 29, 2003	18.13	18.13	18.00	18.08
1295	NYSE	VBF	Mon, Jul 28, 2003	18.05	18.15	18.05	18.05
1294	NYSE	VBF	Fri, Jul 25, 2003	18.29	18.29	18.05	18.09
1293	NYSE	VBF	Thu, Jul 24, 2003	18.40	18.68	18.26	18.54
1292	NYSE	VBF	Wed, Jul 23, 2003	18.17	18.45	18.16	18.28
1291	NYSE	VBF	Tue, Jul 22, 2003	18.29	18.30	18.15	18.20
1290	NYSE	VBF	Mon, Jul 21, 2003	18.65	18.70	18.20	18.29
1289	NYSE	VBF	Fri, Jul 18, 2003	19.00	19.00	18.70	18.80
1288	NYSE	VBF	Thu, Jul 17, 2003	19.20	19.20	18.62	19.07
1287	NYSE	VBF	Wed, Jul 16, 2003	19.46	19.46	19.20	19.20
1286	NYSE	VBF	Tue, Jul 15, 2003	19.50	19.50	19.36	19.36
1285	NYSE	VBF	Mon, Jul 14, 2003	19.62	19.70	19.35	19.50
1284	NYSE	VBF	Fri, Jul 11, 2003	19.63	19.64	19.31	19.52
1283	NYSE	VBF	Thu, Jul 10, 2003	19.59	19.63	19.55	19.60
1282	NYSE	VBF	Wed, Jul 9, 2003	19.40	19.60	19.26	19.60
1281	NYSE	VBF	Tue, Jul 8, 2003	19.75	19.75	19.35	19.40
1280	NYSE	VBF	Mon, Jul 7, 2003	19.80	19.80	19.62	19.69
1279	NYSE	VBF	Thu, Jul 3, 2003	19.80	19.99	19.80	19.99
1278	NYSE	VBF	Wed, Jul 2, 2003	19.65	19.90	19.65	19.80
1277	NYSE	VBF	Tue, Jul 1, 2003	19.70	19.85	19.58	19.70
1276	NYSE	VBF	Mon, Jun 30, 2003	19.72	19.80	19.57	19.57
1275	NYSE	VBF	Fri, Jun 27, 2003	19.65	19.83	19.56	19.75
1274	NYSE	VBF	Thu, Jun 26, 2003	19.75	19.75	19.55	19.67
1273	NYSE	VBF	Wed, Jun 25, 2003	19.40	19.65	19.27	19.60
1272	NYSE	VBF	Tue, Jun 24, 2003	19.34	19.38	19.17	19.30
1271	NYSE	VBF	Mon, Jun 23, 2003	19.45	19.50	19.16	19.38
1270	NYSE	VBF	Fri, Jun 20, 2003	19.41	19.50	19.41	19.45
1269	NYSE	VBF	Thu, Jun 19, 2003	19.78	19.78	19.36	19.41
1268	NYSE	VBF	Wed, Jun 18, 2003	19.52	19.58	19.43	19.58
1267	NYSE	VBF	Tue, Jun 17, 2003	19.53	19.55	19.42	19.55
1266	NYSE	VBF	Mon, Jun 16, 2003	19.32	19.53	19.32	19.49
1265	NYSE	VBF	Fri, Jun 13, 2003	19.45	19.45	19.20	19.40
1264	NYSE	VBF	Thu, Jun 12, 2003	19.42	19.50	19.20	19.35
1263	NYSE	VBF	Wed, Jun 11, 2003	19.31	19.50	19.20	19.42
1262	NYSE	VBF	Tue, Jun 10, 2003	19.56	19.57	19.49	19.56
1261	NYSE	VBF	Mon, Jun 9, 2003	19.56	19.56	19.46	19.50
1260	NYSE	VBF	Fri, Jun 6, 2003	19.60	19.63	19.50	19.54
1259	NYSE	VBF	Thu, Jun 5, 2003	19.72	19.75	19.53	19.65
1258	NYSE	VBF	Wed, Jun 4, 2003	19.50	19.69	19.50	19.68
1257	NYSE	VBF	Tue, Jun 3, 2003	19.36	19.47	19.36	19.47
1256	NYSE	VBF	Mon, Jun 2, 2003	19.36	19.45	19.36	19.36
1255	NYSE	VBF	Fri, May 30, 2003	19.32	19.44	19.32	19.38
1254	NYSE	VBF	Thu, May 29, 2003	19.25	19.45	19.22	19.42
1253	NYSE	VBF	Wed, May 28, 2003	19.25	19.33	19.22	19.33
1252	NYSE	VBF	Tue, May 27, 2003	19.18	19.28	19.15	19.20
1251	NYSE	VBF	Fri, May 23, 2003	19.05	19.28	19.01	19.14
1250	NYSE	VBF	Thu, May 22, 2003	19.12	19.19	19.01	19.01
1249	NYSE	VBF	Wed, May 21, 2003	18.95	19.08	18.84	19.02
1248	NYSE	VBF	Tue, May 20, 2003	18.80	18.97	18.80	18.89
1247	NYSE	VBF	Mon, May 19, 2003	19.00	19.00	18.85	18.89
1246	NYSE	VBF	Fri, May 16, 2003	19.09	19.09	18.92	19.04
1245	NYSE	VBF	Thu, May 15, 2003	19.02	19.23	18.97	19.05
1244	NYSE	VBF	Wed, May 14, 2003	19.15	19.15	19.03	19.09
1243	NYSE	VBF	Tue, May 13, 2003	19.15	19.23	19.10	19.18
1242	NYSE	VBF	Mon, May 12, 2003	19.25	19.25	19.11	19.13
1241	NYSE	VBF	Fri, May 9, 2003	19.20	19.24	19.16	19.20
1240	NYSE	VBF	Thu, May 8, 2003	19.24	19.33	19.23	19.23
1239	NYSE	VBF	Wed, May 7, 2003	19.21	19.29	19.15	19.25
1238	NYSE	VBF	Tue, May 6, 2003	19.19	19.28	19.13	19.22
1237	NYSE	VBF	Mon, May 5, 2003	19.00	19.19	19.00	19.19
1236	NYSE	VBF	Fri, May 2, 2003	19.12	19.22	19.06	19.06
1235	NYSE	VBF	Thu, May 1, 2003	19.23	19.30	19.15	19.20
1234	NYSE	VBF	Wed, Apr 30, 2003	19.34	19.35	19.12	19.20
1233	NYSE	VBF	Tue, Apr 29, 2003	19.30	19.40	19.18	19.32
1232	NYSE	VBF	Mon, Apr 28, 2003	19.25	19.35	19.24	19.35
1231	NYSE	VBF	Fri, Apr 25, 2003	19.20	19.30	19.18	19.30
1230	NYSE	VBF	Thu, Apr 24, 2003	19.30	19.30	19.16	19.17
1229	NYSE	VBF	Wed, Apr 23, 2003	19.18	19.30	19.05	19.25
1228	NYSE	VBF	Tue, Apr 22, 2003	18.98	19.25	18.96	19.25
1227	NYSE	VBF	Mon, Apr 21, 2003	18.97	19.00	18.92	18.98
1226	NYSE	VBF	Thu, Apr 17, 2003	18.95	18.96	18.86	18.94
1225	NYSE	VBF	Wed, Apr 16, 2003	18.98	18.99	18.89	18.89
1224	NYSE	VBF	Tue, Apr 15, 2003	18.91	18.99	18.88	18.96
1223	NYSE	VBF	Mon, Apr 14, 2003	18.86	18.99	18.86	18.99
1222	NYSE	VBF	Fri, Apr 11, 2003	18.96	18.99	18.95	18.96
1221	NYSE	VBF	Thu, Apr 10, 2003	18.89	19.00	18.89	18.95
1220	NYSE	VBF	Wed, Apr 9, 2003	18.89	18.94	18.89	18.93
1219	NYSE	VBF	Tue, Apr 8, 2003	19.01	19.03	18.90	18.90
1218	NYSE	VBF	Mon, Apr 7, 2003	18.97	19.02	18.81	19.02
1217	NYSE	VBF	Fri, Apr 4, 2003	19.00	19.05	18.91	18.97
1216	NYSE	VBF	Thu, Apr 3, 2003	18.99	19.00	18.77	19.00
1215	NYSE	VBF	Wed, Apr 2, 2003	18.86	18.95	18.86	18.95
1214	NYSE	VBF	Tue, Apr 1, 2003	18.69	19.20	18.66	18.94
1213	NYSE	VBF	Mon, Mar 31, 2003	18.65	18.67	18.51	18.61
1212	NYSE	VBF	Fri, Mar 28, 2003	18.67	18.69	18.55	18.62
1211	NYSE	VBF	Thu, Mar 27, 2003	18.54	18.65	18.41	18.47
1210	NYSE	VBF	Wed, Mar 26, 2003	18.52	18.54	18.42	18.50
1209	NYSE	VBF	Tue, Mar 25, 2003	18.35	18.55	18.35	18.50
1208	NYSE	VBF	Mon, Mar 24, 2003	18.50	18.59	18.41	18.41
1207	NYSE	VBF	Fri, Mar 21, 2003	18.80	18.80	18.51	18.51
1206	NYSE	VBF	Thu, Mar 20, 2003	19.00	19.00	18.70	18.85
1205	NYSE	VBF	Wed, Mar 19, 2003	19.05	19.09	19.00	19.00
1204	NYSE	VBF	Tue, Mar 18, 2003	19.11	19.25	19.01	19.10
1203	NYSE	VBF	Mon, Mar 17, 2003	19.44	19.44	19.15	19.17
1202	NYSE	VBF	Fri, Mar 14, 2003	19.26	19.43	19.25	19.34
1201	NYSE	VBF	Thu, Mar 13, 2003	19.21	19.36	19.21	19.31
1200	NYSE	VBF	Wed, Mar 12, 2003	19.30	19.30	19.15	19.20
1199	NYSE	VBF	Tue, Mar 11, 2003	19.48	19.54	19.36	19.51
1198	NYSE	VBF	Mon, Mar 10, 2003	19.30	19.40	19.20	19.40
1197	NYSE	VBF	Fri, Mar 7, 2003	19.35	19.42	19.30	19.31
1196	NYSE	VBF	Thu, Mar 6, 2003	19.45	19.45	19.29	19.39
1195	NYSE	VBF	Wed, Mar 5, 2003	19.65	19.65	19.35	19.38
1194	NYSE	VBF	Tue, Mar 4, 2003	19.59	19.85	19.45	19.85
1193	NYSE	VBF	Mon, Mar 3, 2003	19.45	19.59	19.45	19.59
1192	NYSE	VBF	Fri, Feb 28, 2003	19.49	19.50	19.36	19.46
1191	NYSE	VBF	Thu, Feb 27, 2003	19.49	19.50	19.30	19.41
1190	NYSE	VBF	Wed, Feb 26, 2003	19.60	19.60	19.40	19.45
1189	NYSE	VBF	Tue, Feb 25, 2003	19.55	19.70	19.50	19.50
1188	NYSE	VBF	Mon, Feb 24, 2003	19.29	19.49	19.25	19.45
1187	NYSE	VBF	Fri, Feb 21, 2003	19.20	19.39	19.10	19.39
1186	NYSE	VBF	Thu, Feb 20, 2003	19.30	19.39	19.10	19.17
1185	NYSE	VBF	Wed, Feb 19, 2003	19.18	19.25	19.10	19.25
1184	NYSE	VBF	Tue, Feb 18, 2003	19.14	19.20	19.10	19.10
1183	NYSE	VBF	Fri, Feb 14, 2003	19.15	19.22	19.14	19.14
1182	NYSE	VBF	Thu, Feb 13, 2003	19.25	19.29	19.15	19.15
1181	NYSE	VBF	Wed, Feb 12, 2003	19.28	19.35	19.10	19.24
1180	NYSE	VBF	Tue, Feb 11, 2003	19.35	19.40	19.20	19.20
1179	NYSE	VBF	Mon, Feb 10, 2003	19.30	19.30	19.10	19.28
1178	NYSE	VBF	Fri, Feb 7, 2003	19.33	19.33	19.16	19.20
1177	NYSE	VBF	Thu, Feb 6, 2003	19.26	19.40	19.14	19.40
1176	NYSE	VBF	Wed, Feb 5, 2003	19.05	19.30	19.01	19.24
1175	NYSE	VBF	Tue, Feb 4, 2003	18.90	19.10	18.88	19.05
1174	NYSE	VBF	Mon, Feb 3, 2003	18.99	19.00	18.86	18.90
1173	NYSE	VBF	Fri, Jan 31, 2003	18.90	18.95	18.81	18.94
1172	NYSE	VBF	Thu, Jan 30, 2003	18.85	18.94	18.84	18.94
1171	NYSE	VBF	Wed, Jan 29, 2003	18.95	19.05	18.69	18.84
1170	NYSE	VBF	Tue, Jan 28, 2003	18.75	18.98	18.75	18.95
1169	NYSE	VBF	Mon, Jan 27, 2003	18.71	18.88	18.71	18.76
1168	NYSE	VBF	Fri, Jan 24, 2003	18.76	18.88	18.70	18.75
1167	NYSE	VBF	Thu, Jan 23, 2003	18.80	18.90	18.74	18.74
1166	NYSE	VBF	Wed, Jan 22, 2003	18.70	18.89	18.69	18.80
1165	NYSE	VBF	Tue, Jan 21, 2003	18.80	18.89	18.74	18.75
1164	NYSE	VBF	Fri, Jan 17, 2003	18.85	18.85	18.70	18.85
1163	NYSE	VBF	Thu, Jan 16, 2003	18.73	18.85	18.70	18.85
1162	NYSE	VBF	Wed, Jan 15, 2003	18.66	18.79	18.65	18.75
1161	NYSE	VBF	Tue, Jan 14, 2003	18.55	18.75	18.55	18.71
1160	NYSE	VBF	Mon, Jan 13, 2003	18.76	18.83	18.48	18.64
1159	NYSE	VBF	Fri, Jan 10, 2003	18.90	18.90	18.76	18.76
1158	NYSE	VBF	Thu, Jan 9, 2003	18.70	18.90	18.70	18.90
1157	NYSE	VBF	Wed, Jan 8, 2003	18.71	18.84	18.70	18.72
1156	NYSE	VBF	Tue, Jan 7, 2003	18.71	18.84	18.65	18.75
1155	NYSE	VBF	Mon, Jan 6, 2003	18.46	18.65	18.40	18.65
1154	NYSE	VBF	Fri, Jan 3, 2003	18.55	18.79	18.50	18.55
1153	NYSE	VBF	Thu, Jan 2, 2003	18.48	18.65	18.30	18.55
1152	NYSE	VBF	Tue, Dec 31, 2002	18.35	18.45	18.22	18.45
1151	NYSE	VBF	Mon, Dec 30, 2002	18.15	18.40	18.15	18.35
1150	NYSE	VBF	Fri, Dec 27, 2002	18.04	18.05	17.91	18.05
1149	NYSE	VBF	Thu, Dec 26, 2002	18.05	18.15	17.95	18.00
1148	NYSE	VBF	Tue, Dec 24, 2002	17.95	18.00	17.90	18.00
1147	NYSE	VBF	Mon, Dec 23, 2002	18.10	18.19	17.95	17.95
1146	NYSE	VBF	Fri, Dec 20, 2002	18.10	18.17	18.02	18.02
1145	NYSE	VBF	Thu, Dec 19, 2002	18.03	18.30	17.97	18.20
1144	NYSE	VBF	Wed, Dec 18, 2002	18.11	18.27	17.90	17.98
1143	NYSE	VBF	Tue, Dec 17, 2002	18.15	18.30	18.11	18.30
1142	NYSE	VBF	Mon, Dec 16, 2002	18.37	18.40	18.20	18.20
1141	NYSE	VBF	Fri, Dec 13, 2002	18.30	18.40	18.12	18.31
1140	NYSE	VBF	Thu, Dec 12, 2002	18.28	18.35	18.15	18.27
1139	NYSE	VBF	Wed, Dec 11, 2002	18.30	18.47	18.30	18.38
1138	NYSE	VBF	Tue, Dec 10, 2002	18.55	18.65	18.50	18.55
1137	NYSE	VBF	Mon, Dec 9, 2002	18.57	18.59	18.40	18.51
1136	NYSE	VBF	Fri, Dec 6, 2002	18.41	18.50	18.20	18.50
1135	NYSE	VBF	Thu, Dec 5, 2002	18.58	18.58	18.50	18.50
1134	NYSE	VBF	Wed, Dec 4, 2002	18.68	18.78	18.55	18.55
1133	NYSE	VBF	Tue, Dec 3, 2002	18.60	18.75	18.51	18.60
1132	NYSE	VBF	Mon, Dec 2, 2002	18.60	18.65	18.50	18.56
1131	NYSE	VBF	Fri, Nov 29, 2002	18.70	18.70	18.55	18.55
1130	NYSE	VBF	Wed, Nov 27, 2002	18.45	18.70	18.41	18.67
1129	NYSE	VBF	Tue, Nov 26, 2002	18.60	18.60	18.36	18.41
1128	NYSE	VBF	Mon, Nov 25, 2002	18.30	18.57	18.30	18.57
1127	NYSE	VBF	Fri, Nov 22, 2002	18.39	18.47	18.30	18.30
1126	NYSE	VBF	Thu, Nov 21, 2002	18.40	18.40	18.25	18.39
1125	NYSE	VBF	Wed, Nov 20, 2002	18.25	18.40	18.13	18.40
1124	NYSE	VBF	Tue, Nov 19, 2002	18.14	18.20	17.96	18.20
1123	NYSE	VBF	Mon, Nov 18, 2002	18.11	18.25	17.91	18.14
1122	NYSE	VBF	Fri, Nov 15, 2002	17.91	18.24	17.91	18.09
1121	NYSE	VBF	Thu, Nov 14, 2002	17.91	18.05	17.86	18.01
1120	NYSE	VBF	Wed, Nov 13, 2002	17.91	18.05	17.87	17.90
1119	NYSE	VBF	Tue, Nov 12, 2002	17.88	18.03	17.88	17.91
1118	NYSE	VBF	Mon, Nov 11, 2002	17.93	18.00	17.86	17.86
1117	NYSE	VBF	Fri, Nov 8, 2002	18.06	18.25	17.85	17.86
1116	NYSE	VBF	Thu, Nov 7, 2002	18.34	18.34	18.06	18.06
1115	NYSE	VBF	Wed, Nov 6, 2002	18.05	18.32	17.90	18.31
1114	NYSE	VBF	Tue, Nov 5, 2002	17.95	18.10	17.95	18.05
1113	NYSE	VBF	Mon, Nov 4, 2002	17.95	18.00	17.71	17.90
1112	NYSE	VBF	Fri, Nov 1, 2002	17.88	17.90	17.80	17.90
1111	NYSE	VBF	Thu, Oct 31, 2002	17.73	17.88	17.73	17.88
1110	NYSE	VBF	Wed, Oct 30, 2002	17.80	17.85	17.70	17.72
1109	NYSE	VBF	Tue, Oct 29, 2002	17.55	17.75	17.55	17.70
1108	NYSE	VBF	Mon, Oct 28, 2002	17.79	17.79	17.38	17.65
1107	NYSE	VBF	Fri, Oct 25, 2002	17.70	17.72	17.61	17.72
1106	NYSE	VBF	Thu, Oct 24, 2002	17.75	17.79	17.51	17.70
1105	NYSE	VBF	Wed, Oct 23, 2002	17.98	17.98	17.60	17.60
1104	NYSE	VBF	Tue, Oct 22, 2002	17.87	18.00	17.83	17.85
1103	NYSE	VBF	Mon, Oct 21, 2002	17.87	18.00	17.70	17.82
1102	NYSE	VBF	Fri, Oct 18, 2002	18.20	18.20	17.70	17.93
1101	NYSE	VBF	Thu, Oct 17, 2002	18.25	18.25	18.12	18.20
1100	NYSE	VBF	Wed, Oct 16, 2002	18.25	18.40	18.20	18.20
1099	NYSE	VBF	Tue, Oct 15, 2002	18.35	18.39	18.25	18.33
1098	NYSE	VBF	Mon, Oct 14, 2002	18.29	18.50	18.29	18.30
1097	NYSE	VBF	Fri, Oct 11, 2002	18.29	18.38	18.22	18.35
1096	NYSE	VBF	Thu, Oct 10, 2002	18.40	18.40	18.13	18.29
1095	NYSE	VBF	Wed, Oct 9, 2002	18.69	18.75	18.31	18.36
1094	NYSE	VBF	Tue, Oct 8, 2002	18.60	18.74	18.56	18.65
1093	NYSE	VBF	Mon, Oct 7, 2002	18.66	18.79	18.65	18.65
1092	NYSE	VBF	Fri, Oct 4, 2002	18.75	18.75	18.65	18.75
1091	NYSE	VBF	Thu, Oct 3, 2002	18.70	18.74	18.62	18.72
1090	NYSE	VBF	Wed, Oct 2, 2002	18.50	18.69	18.50	18.67
1089	NYSE	VBF	Tue, Oct 1, 2002	18.65	18.75	18.42	18.42
1088	NYSE	VBF	Mon, Sep 30, 2002	18.58	18.58	18.35	18.50
1087	NYSE	VBF	Fri, Sep 27, 2002	18.52	18.60	18.40	18.60
1086	NYSE	VBF	Thu, Sep 26, 2002	18.40	18.43	18.15	18.38
1085	NYSE	VBF	Wed, Sep 25, 2002	18.40	18.44	18.32	18.44
1084	NYSE	VBF	Tue, Sep 24, 2002	18.40	18.45	18.35	18.44
1083	NYSE	VBF	Mon, Sep 23, 2002	18.30	18.45	18.25	18.44
1082	NYSE	VBF	Fri, Sep 20, 2002	18.39	18.44	18.31	18.31
1081	NYSE	VBF	Thu, Sep 19, 2002	18.54	18.54	18.25	18.30
1080	NYSE	VBF	Wed, Sep 18, 2002	18.45	18.57	18.36	18.53
1079	NYSE	VBF	Tue, Sep 17, 2002	18.25	18.48	18.23	18.38
1078	NYSE	VBF	Mon, Sep 16, 2002	18.17	18.39	18.17	18.30
1077	NYSE	VBF	Fri, Sep 13, 2002	18.45	18.45	18.10	18.10
1076	NYSE	VBF	Thu, Sep 12, 2002	18.65	18.65	18.21	18.35
1075	NYSE	VBF	Wed, Sep 11, 2002	18.24	18.65	18.24	18.57
1074	NYSE	VBF	Tue, Sep 10, 2002	18.64	18.68	18.60	18.64
1073	NYSE	VBF	Mon, Sep 9, 2002	18.47	18.60	18.47	18.54
1072	NYSE	VBF	Fri, Sep 6, 2002	18.36	18.60	18.35	18.50
1071	NYSE	VBF	Thu, Sep 5, 2002	18.55	18.65	18.40	18.40
1070	NYSE	VBF	Wed, Sep 4, 2002	18.45	18.54	18.40	18.45
1069	NYSE	VBF	Tue, Sep 3, 2002	18.45	18.50	18.26	18.33
1068	NYSE	VBF	Fri, Aug 30, 2002	18.50	18.50	18.35	18.39
1067	NYSE	VBF	Thu, Aug 29, 2002	18.45	18.49	18.31	18.44
1066	NYSE	VBF	Wed, Aug 28, 2002	18.31	18.45	18.31	18.31
1065	NYSE	VBF	Tue, Aug 27, 2002	18.45	18.50	18.31	18.33
1064	NYSE	VBF	Mon, Aug 26, 2002	18.55	18.59	18.35	18.35
1063	NYSE	VBF	Fri, Aug 23, 2002	18.60	18.60	18.39	18.45
1062	NYSE	VBF	Thu, Aug 22, 2002	18.65	18.65	18.50	18.60
1061	NYSE	VBF	Wed, Aug 21, 2002	18.75	18.75	18.50	18.58
1060	NYSE	VBF	Tue, Aug 20, 2002	18.65	18.90	18.65	18.65
1059	NYSE	VBF	Mon, Aug 19, 2002	18.50	18.69	18.45	18.57
1058	NYSE	VBF	Fri, Aug 16, 2002	18.25	18.50	18.21	18.45
1057	NYSE	VBF	Thu, Aug 15, 2002	18.20	18.25	18.17	18.25
1056	NYSE	VBF	Wed, Aug 14, 2002	18.15	18.19	18.07	18.09
1055	NYSE	VBF	Tue, Aug 13, 2002	18.10	18.14	18.05	18.12
1054	NYSE	VBF	Mon, Aug 12, 2002	18.08	18.14	17.96	18.05
1053	NYSE	VBF	Fri, Aug 9, 2002	18.06	18.12	17.96	17.98
1052	NYSE	VBF	Thu, Aug 8, 2002	17.96	18.05	17.95	17.96
1051	NYSE	VBF	Wed, Aug 7, 2002	18.10	18.19	17.90	18.04
1050	NYSE	VBF	Tue, Aug 6, 2002	18.00	18.10	17.95	18.05
1049	NYSE	VBF	Mon, Aug 5, 2002	18.07	18.18	17.95	17.95
1048	NYSE	VBF	Fri, Aug 2, 2002	18.07	18.15	18.01	18.13
1047	NYSE	VBF	Thu, Aug 1, 2002	18.25	18.25	18.00	18.06
1046	NYSE	VBF	Wed, Jul 31, 2002	18.20	18.20	18.01	18.18
1045	NYSE	VBF	Tue, Jul 30, 2002	18.02	18.20	18.01	18.15
1044	NYSE	VBF	Mon, Jul 29, 2002	18.35	18.35	18.03	18.12
1043	NYSE	VBF	Fri, Jul 26, 2002	18.25	18.30	18.07	18.25
1042	NYSE	VBF	Thu, Jul 25, 2002	18.16	18.40	18.10	18.30
1041	NYSE	VBF	Wed, Jul 24, 2002	18.51	18.51	18.16	18.19
1040	NYSE	VBF	Tue, Jul 23, 2002	18.54	18.54	18.43	18.49
1039	NYSE	VBF	Mon, Jul 22, 2002	18.45	18.50	18.42	18.50
1038	NYSE	VBF	Fri, Jul 19, 2002	18.60	18.60	18.42	18.45
1037	NYSE	VBF	Thu, Jul 18, 2002	18.83	18.83	18.50	18.50
1036	NYSE	VBF	Wed, Jul 17, 2002	18.60	18.63	18.50	18.58
1035	NYSE	VBF	Tue, Jul 16, 2002	18.60	18.64	18.40	18.55
1034	NYSE	VBF	Mon, Jul 15, 2002	18.55	18.60	18.40	18.56
1033	NYSE	VBF	Fri, Jul 12, 2002	18.50	18.50	18.36	18.50
1032	NYSE	VBF	Thu, Jul 11, 2002	18.45	18.50	18.44	18.45
1031	NYSE	VBF	Wed, Jul 10, 2002	18.35	18.45	18.34	18.45
1030	NYSE	VBF	Tue, Jul 9, 2002	18.44	18.45	18.31	18.31
1029	NYSE	VBF	Mon, Jul 8, 2002	18.40	18.45	18.32	18.40
1028	NYSE	VBF	Fri, Jul 5, 2002	18.55	18.55	18.40	18.45
1027	NYSE	VBF	Wed, Jul 3, 2002	18.60	18.64	18.40	18.50
1026	NYSE	VBF	Tue, Jul 2, 2002	18.52	18.75	18.51	18.56
1025	NYSE	VBF	Mon, Jul 1, 2002	18.51	18.55	18.47	18.51
1024	NYSE	VBF	Fri, Jun 28, 2002	18.60	18.63	18.50	18.50
1023	NYSE	VBF	Thu, Jun 27, 2002	18.64	18.64	18.51	18.58
1022	NYSE	VBF	Wed, Jun 26, 2002	18.57	18.63	18.50	18.51
1021	NYSE	VBF	Tue, Jun 25, 2002	18.58	18.58	18.42	18.56
1020	NYSE	VBF	Mon, Jun 24, 2002	18.60	18.62	18.44	18.56
1019	NYSE	VBF	Fri, Jun 21, 2002	18.54	18.54	18.44	18.54
1018	NYSE	VBF	Thu, Jun 20, 2002	18.53	18.53	18.44	18.45
1017	NYSE	VBF	Wed, Jun 19, 2002	18.46	18.65	18.45	18.46
1016	NYSE	VBF	Tue, Jun 18, 2002	18.55	18.67	18.44	18.47
1015	NYSE	VBF	Mon, Jun 17, 2002	18.40	18.50	18.40	18.45
1014	NYSE	VBF	Fri, Jun 14, 2002	18.45	18.57	18.40	18.40
1013	NYSE	VBF	Thu, Jun 13, 2002	18.45	18.50	18.35	18.42
1012	NYSE	VBF	Wed, Jun 12, 2002	18.35	18.45	18.35	18.45
1011	NYSE	VBF	Tue, Jun 11, 2002	18.76	18.80	18.58	18.59
1010	NYSE	VBF	Mon, Jun 10, 2002	18.74	18.74	18.65	18.66
1009	NYSE	VBF	Fri, Jun 7, 2002	18.65	18.80	18.60	18.77
1008	NYSE	VBF	Thu, Jun 6, 2002	18.75	18.80	18.70	18.70
1007	NYSE	VBF	Wed, Jun 5, 2002	18.80	18.94	18.70	18.70
1006	NYSE	VBF	Tue, Jun 4, 2002	18.65	18.70	18.50	18.69
1005	NYSE	VBF	Mon, Jun 3, 2002	18.58	18.80	18.56	18.68
1004	NYSE	VBF	Fri, May 31, 2002	18.82	18.85	18.55	18.70
1003	NYSE	VBF	Thu, May 30, 2002	18.95	19.00	18.82	18.82
1002	NYSE	VBF	Wed, May 29, 2002	18.90	19.10	18.70	18.70
1001	NYSE	VBF	Tue, May 28, 2002	18.90	19.05	18.85	19.05
1000	NYSE	VBF	Fri, May 24, 2002	18.87	18.97	18.85	18.88
999	NYSE	VBF	Thu, May 23, 2002	18.90	19.10	18.85	18.87
998	NYSE	VBF	Wed, May 22, 2002	18.95	19.00	18.85	18.91
997	NYSE	VBF	Tue, May 21, 2002	19.00	19.00	18.85	18.85
996	NYSE	VBF	Mon, May 20, 2002	18.84	18.98	18.77	18.98
995	NYSE	VBF	Fri, May 17, 2002	18.80	18.84	18.57	18.84
994	NYSE	VBF	Thu, May 16, 2002	18.80	18.83	18.75	18.77
993	NYSE	VBF	Wed, May 15, 2002	18.65	18.80	18.65	18.79
992	NYSE	VBF	Tue, May 14, 2002	18.70	18.75	18.57	18.61
991	NYSE	VBF	Mon, May 13, 2002	18.69	18.70	18.55	18.70
990	NYSE	VBF	Fri, May 10, 2002	18.60	18.70	18.48	18.70
989	NYSE	VBF	Thu, May 9, 2002	18.50	18.60	18.48	18.52
988	NYSE	VBF	Wed, May 8, 2002	18.60	18.70	18.51	18.51
987	NYSE	VBF	Tue, May 7, 2002	18.55	18.60	18.36	18.60
986	NYSE	VBF	Mon, May 6, 2002	18.49	18.50	18.35	18.36
985	NYSE	VBF	Fri, May 3, 2002	18.45	18.49	18.36	18.48
984	NYSE	VBF	Thu, May 2, 2002	18.40	18.45	18.23	18.40
983	NYSE	VBF	Wed, May 1, 2002	18.33	18.45	18.30	18.30
982	NYSE	VBF	Tue, Apr 30, 2002	18.40	18.48	18.22	18.22
981	NYSE	VBF	Mon, Apr 29, 2002	18.22	18.85	18.22	18.25
980	NYSE	VBF	Fri, Apr 26, 2002	18.22	18.59	18.22	18.35
979	NYSE	VBF	Thu, Apr 25, 2002	18.30	18.58	18.30	18.41
978	NYSE	VBF	Wed, Apr 24, 2002	18.50	18.50	18.22	18.22
977	NYSE	VBF	Tue, Apr 23, 2002	18.10	18.50	18.10	18.50
976	NYSE	VBF	Mon, Apr 22, 2002	18.39	18.39	18.06	18.10
975	NYSE	VBF	Fri, Apr 19, 2002	18.25	18.37	18.15	18.37
974	NYSE	VBF	Thu, Apr 18, 2002	18.33	18.50	18.21	18.30
973	NYSE	VBF	Wed, Apr 17, 2002	18.15	18.46	18.08	18.46
972	NYSE	VBF	Tue, Apr 16, 2002	18.10	18.34	18.05	18.15
971	NYSE	VBF	Mon, Apr 15, 2002	18.24	18.34	18.10	18.11
970	NYSE	VBF	Fri, Apr 12, 2002	18.15	18.32	18.11	18.11
969	NYSE	VBF	Thu, Apr 11, 2002	18.21	18.29	18.00	18.20
968	NYSE	VBF	Wed, Apr 10, 2002	18.49	18.49	18.21	18.21
967	NYSE	VBF	Tue, Apr 9, 2002	18.56	18.66	18.28	18.40
966	NYSE	VBF	Mon, Apr 8, 2002	18.62	18.74	18.60	18.69
965	NYSE	VBF	Fri, Apr 5, 2002	18.55	18.78	18.51	18.75
964	NYSE	VBF	Thu, Apr 4, 2002	18.49	18.68	18.49	18.60
963	NYSE	VBF	Wed, Apr 3, 2002	18.35	18.49	18.35	18.48
962	NYSE	VBF	Tue, Apr 2, 2002	18.39	18.45	18.10	18.36
961	NYSE	VBF	Mon, Apr 1, 2002	18.20	18.60	18.00	18.46
960	NYSE	VBF	Thu, Mar 28, 2002	18.30	18.40	18.00	18.00
959	NYSE	VBF	Wed, Mar 27, 2002	18.22	18.30	18.22	18.23
958	NYSE	VBF	Tue, Mar 26, 2002	17.94	18.15	17.92	17.97
957	NYSE	VBF	Mon, Mar 25, 2002	18.10	18.40	17.98	17.98
956	NYSE	VBF	Fri, Mar 22, 2002	18.07	18.20	18.00	18.20
955	NYSE	VBF	Thu, Mar 21, 2002	18.07	18.37	18.07	18.15
954	NYSE	VBF	Wed, Mar 20, 2002	18.21	18.30	18.05	18.05
953	NYSE	VBF	Tue, Mar 19, 2002	18.27	18.60	18.01	18.20
952	NYSE	VBF	Mon, Mar 18, 2002	18.70	18.88	18.24	18.24
951	NYSE	VBF	Fri, Mar 15, 2002	18.50	18.75	18.43	18.56
950	NYSE	VBF	Thu, Mar 14, 2002	18.80	18.89	18.50	18.50
949	NYSE	VBF	Wed, Mar 13, 2002	18.98	19.00	18.66	18.66
948	NYSE	VBF	Tue, Mar 12, 2002	19.07	19.28	19.00	19.15
947	NYSE	VBF	Mon, Mar 11, 2002	19.15	19.28	19.10	19.17
946	NYSE	VBF	Fri, Mar 8, 2002	19.21	19.21	19.02	19.13
945	NYSE	VBF	Thu, Mar 7, 2002	19.16	19.32	19.15	19.15
944	NYSE	VBF	Wed, Mar 6, 2002	19.17	19.24	19.16	19.16
943	NYSE	VBF	Tue, Mar 5, 2002	19.31	19.43	19.25	19.25
942	NYSE	VBF	Mon, Mar 4, 2002	19.34	19.45	19.32	19.35
941	NYSE	VBF	Fri, Mar 1, 2002	19.43	19.44	19.33	19.44
940	NYSE	VBF	Thu, Feb 28, 2002	19.31	19.44	19.26	19.39
939	NYSE	VBF	Wed, Feb 27, 2002	19.20	19.34	19.15	19.34
938	NYSE	VBF	Tue, Feb 26, 2002	19.31	19.33	19.12	19.21
937	NYSE	VBF	Mon, Feb 25, 2002	19.15	19.32	19.11	19.20
936	NYSE	VBF	Fri, Feb 22, 2002	19.21	19.32	19.10	19.10
935	NYSE	VBF	Thu, Feb 21, 2002	19.01	19.29	19.01	19.21
934	NYSE	VBF	Wed, Feb 20, 2002	19.09	19.21	19.01	19.10
933	NYSE	VBF	Tue, Feb 19, 2002	19.00	19.09	18.91	19.03
932	NYSE	VBF	Fri, Feb 15, 2002	19.26	19.29	19.01	19.01
931	NYSE	VBF	Thu, Feb 14, 2002	19.17	19.35	19.16	19.35
930	NYSE	VBF	Wed, Feb 13, 2002	19.16	19.33	19.16	19.33
929	NYSE	VBF	Tue, Feb 12, 2002	19.15	19.32	19.15	19.16
928	NYSE	VBF	Mon, Feb 11, 2002	18.99	19.15	18.99	19.15
927	NYSE	VBF	Fri, Feb 8, 2002	19.00	19.19	18.99	19.01
926	NYSE	VBF	Thu, Feb 7, 2002	19.06	19.32	19.00	19.00
925	NYSE	VBF	Wed, Feb 6, 2002	19.21	19.32	19.08	19.08
924	NYSE	VBF	Tue, Feb 5, 2002	19.48	19.48	19.26	19.32
923	NYSE	VBF	Mon, Feb 4, 2002	19.27	19.48	19.27	19.35
922	NYSE	VBF	Fri, Feb 1, 2002	19.21	19.47	19.20	19.43
921	NYSE	VBF	Thu, Jan 31, 2002	19.41	19.56	19.34	19.36
920	NYSE	VBF	Wed, Jan 30, 2002	19.41	19.51	19.41	19.45
919	NYSE	VBF	Tue, Jan 29, 2002	19.28	19.57	19.25	19.55
918	NYSE	VBF	Mon, Jan 28, 2002	19.25	19.35	19.20	19.34
917	NYSE	VBF	Fri, Jan 25, 2002	19.35	19.40	19.21	19.21
916	NYSE	VBF	Thu, Jan 24, 2002	19.27	19.35	19.26	19.35
915	NYSE	VBF	Wed, Jan 23, 2002	19.38	19.38	19.25	19.37
914	NYSE	VBF	Tue, Jan 22, 2002	19.39	19.39	19.31	19.37
913	NYSE	VBF	Fri, Jan 18, 2002	19.49	19.63	19.48	19.55
912	NYSE	VBF	Thu, Jan 17, 2002	19.64	19.64	19.36	19.59
911	NYSE	VBF	Wed, Jan 16, 2002	19.40	19.54	19.40	19.47
910	NYSE	VBF	Tue, Jan 15, 2002	19.25	19.40	19.21	19.40
909	NYSE	VBF	Mon, Jan 14, 2002	19.17	19.27	19.17	19.20
908	NYSE	VBF	Fri, Jan 11, 2002	19.25	19.34	19.20	19.24
907	NYSE	VBF	Thu, Jan 10, 2002	19.34	19.40	19.27	19.28
906	NYSE	VBF	Wed, Jan 9, 2002	19.26	19.39	19.25	19.25
905	NYSE	VBF	Tue, Jan 8, 2002	19.34	19.38	19.20	19.38
904	NYSE	VBF	Mon, Jan 7, 2002	19.39	19.39	19.21	19.34
903	NYSE	VBF	Fri, Jan 4, 2002	19.22	19.30	19.20	19.30
902	NYSE	VBF	Thu, Jan 3, 2002	19.50	19.50	19.21	19.30
901	NYSE	VBF	Wed, Jan 2, 2002	19.29	19.48	19.10	19.45
900	NYSE	VBF	Mon, Dec 31, 2001	19.25	19.39	19.23	19.27
899	NYSE	VBF	Fri, Dec 28, 2001	19.05	19.34	19.05	19.24
898	NYSE	VBF	Thu, Dec 27, 2001	18.85	18.95	18.71	18.95
897	NYSE	VBF	Wed, Dec 26, 2001	18.31	18.85	18.31	18.85
896	NYSE	VBF	Mon, Dec 24, 2001	18.35	18.49	18.31	18.40
895	NYSE	VBF	Fri, Dec 21, 2001	18.44	18.45	18.38	18.44
894	NYSE	VBF	Thu, Dec 20, 2001	18.45	18.47	18.36	18.42
893	NYSE	VBF	Wed, Dec 19, 2001	18.41	18.44	18.37	18.37
892	NYSE	VBF	Tue, Dec 18, 2001	18.45	18.49	18.38	18.41
891	NYSE	VBF	Mon, Dec 17, 2001	18.80	18.86	18.30	18.35
890	NYSE	VBF	Fri, Dec 14, 2001	19.35	19.38	19.00	19.05
889	NYSE	VBF	Thu, Dec 13, 2001	19.34	19.44	19.31	19.40
888	NYSE	VBF	Wed, Dec 12, 2001	19.30	19.45	19.23	19.25
887	NYSE	VBF	Tue, Dec 11, 2001	19.51	19.65	19.50	19.54
886	NYSE	VBF	Mon, Dec 10, 2001	19.64	19.80	19.51	19.51
885	NYSE	VBF	Fri, Dec 7, 2001	19.72	19.87	19.65	19.65
884	NYSE	VBF	Thu, Dec 6, 2001	19.66	19.99	19.64	19.87
883	NYSE	VBF	Wed, Dec 5, 2001	19.86	19.90	19.80	19.90
882	NYSE	VBF	Tue, Dec 4, 2001	19.65	19.95	19.65	19.86
881	NYSE	VBF	Mon, Dec 3, 2001	19.40	19.79	19.25	19.71
880	NYSE	VBF	Fri, Nov 30, 2001	19.46	19.54	19.24	19.40
879	NYSE	VBF	Thu, Nov 29, 2001	19.50	19.54	19.45	19.54
878	NYSE	VBF	Wed, Nov 28, 2001	19.60	19.69	19.55	19.55
877	NYSE	VBF	Tue, Nov 27, 2001	19.48	19.77	19.45	19.50
876	NYSE	VBF	Mon, Nov 26, 2001	19.56	19.99	19.56	19.98
875	NYSE	VBF	Fri, Nov 23, 2001	19.60	19.64	19.60	19.62
874	NYSE	VBF	Wed, Nov 21, 2001	19.60	19.84	19.55	19.70
873	NYSE	VBF	Tue, Nov 20, 2001	19.65	19.84	19.61	19.84
872	NYSE	VBF	Mon, Nov 19, 2001	19.66	19.80	19.65	19.70
871	NYSE	VBF	Fri, Nov 16, 2001	19.63	19.79	19.57	19.76
870	NYSE	VBF	Thu, Nov 15, 2001	19.58	19.70	19.46	19.64
869	NYSE	VBF	Wed, Nov 14, 2001	19.45	19.57	19.38	19.57
868	NYSE	VBF	Tue, Nov 13, 2001	19.44	19.50	19.37	19.50
867	NYSE	VBF	Mon, Nov 12, 2001	19.36	19.48	19.31	19.42
866	NYSE	VBF	Fri, Nov 9, 2001	19.51	19.58	19.35	19.35
865	NYSE	VBF	Thu, Nov 8, 2001	19.42	19.58	19.40	19.58
864	NYSE	VBF	Wed, Nov 7, 2001	19.59	19.59	19.40	19.49
863	NYSE	VBF	Tue, Nov 6, 2001	19.35	19.49	19.30	19.42
862	NYSE	VBF	Mon, Nov 5, 2001	19.55	19.64	19.33	19.35
861	NYSE	VBF	Fri, Nov 2, 2001	19.25	19.70	19.25	19.66
860	NYSE	VBF	Thu, Nov 1, 2001	19.30	19.33	19.21	19.33
859	NYSE	VBF	Wed, Oct 31, 2001	19.31	19.32	19.25	19.25
858	NYSE	VBF	Tue, Oct 30, 2001	19.25	19.33	19.21	19.32
857	NYSE	VBF	Mon, Oct 29, 2001	19.19	19.32	19.19	19.25
856	NYSE	VBF	Fri, Oct 26, 2001	19.30	19.56	19.29	19.43
855	NYSE	VBF	Thu, Oct 25, 2001	19.63	19.69	19.55	19.65
854	NYSE	VBF	Wed, Oct 24, 2001	19.73	19.73	19.63	19.72
853	NYSE	VBF	Tue, Oct 23, 2001	19.66	19.79	19.61	19.64
852	NYSE	VBF	Mon, Oct 22, 2001	19.70	19.80	19.61	19.75
851	NYSE	VBF	Fri, Oct 19, 2001	19.50	19.70	19.50	19.65
850	NYSE	VBF	Thu, Oct 18, 2001	19.22	19.50	19.18	19.50
849	NYSE	VBF	Wed, Oct 17, 2001	19.37	19.47	19.20	19.20
848	NYSE	VBF	Tue, Oct 16, 2001	19.45	19.50	19.40	19.42
847	NYSE	VBF	Mon, Oct 15, 2001	19.55	19.55	19.40	19.48
846	NYSE	VBF	Fri, Oct 12, 2001	19.52	19.70	19.52	19.70
845	NYSE	VBF	Thu, Oct 11, 2001	19.49	19.54	19.42	19.52
844	NYSE	VBF	Wed, Oct 10, 2001	19.79	19.79	19.22	19.46
843	NYSE	VBF	Tue, Oct 9, 2001	19.67	19.79	19.50	19.75
842	NYSE	VBF	Mon, Oct 8, 2001	19.80	19.95	19.67	19.67
841	NYSE	VBF	Fri, Oct 5, 2001	19.80	19.95	19.80	19.80
840	NYSE	VBF	Thu, Oct 4, 2001	19.90	19.99	19.80	19.80
839	NYSE	VBF	Wed, Oct 3, 2001	19.70	19.89	19.61	19.89
838	NYSE	VBF	Tue, Oct 2, 2001	19.61	19.79	19.61	19.79
837	NYSE	VBF	Mon, Oct 1, 2001	19.70	19.90	19.70	19.79
836	NYSE	VBF	Fri, Sep 28, 2001	19.76	19.85	19.60	19.60
835	NYSE	VBF	Thu, Sep 27, 2001	19.50	19.85	19.35	19.75
834	NYSE	VBF	Wed, Sep 26, 2001	18.89	19.20	18.89	19.10
833	NYSE	VBF	Tue, Sep 25, 2001	18.50	18.80	18.40	18.79
832	NYSE	VBF	Mon, Sep 24, 2001	18.10	18.65	17.85	18.45
831	NYSE	VBF	Fri, Sep 21, 2001	18.40	18.80	18.10	18.10
830	NYSE	VBF	Thu, Sep 20, 2001	18.50	18.58	18.30	18.41
829	NYSE	VBF	Wed, Sep 19, 2001	18.95	18.95	18.31	18.40
828	NYSE	VBF	Tue, Sep 18, 2001	19.30	19.34	19.00	19.01
827	NYSE	VBF	Mon, Sep 17, 2001	19.35	19.55	19.16	19.26
826	NYSE	VBF	Mon, Sep 10, 2001	19.52	19.70	19.52	19.68
825	NYSE	VBF	Fri, Sep 7, 2001	19.63	19.69	19.51	19.65
824	NYSE	VBF	Thu, Sep 6, 2001	19.55	19.64	19.51	19.63
823	NYSE	VBF	Wed, Sep 5, 2001	19.60	19.60	19.57	19.57
822	NYSE	VBF	Tue, Sep 4, 2001	19.60	19.69	19.52	19.69
821	NYSE	VBF	Fri, Aug 31, 2001	19.58	19.80	19.58	19.65
820	NYSE	VBF	Thu, Aug 30, 2001	19.90	19.90	19.55	19.64
819	NYSE	VBF	Wed, Aug 29, 2001	19.90	19.98	19.84	19.88
818	NYSE	VBF	Tue, Aug 28, 2001	19.60	19.90	19.60	19.90
817	NYSE	VBF	Mon, Aug 27, 2001	19.70	19.84	19.55	19.77
816	NYSE	VBF	Fri, Aug 24, 2001	19.71	19.82	19.65	19.70
815	NYSE	VBF	Thu, Aug 23, 2001	20.00	20.00	19.65	19.84
814	NYSE	VBF	Wed, Aug 22, 2001	19.80	20.00	19.80	19.99
813	NYSE	VBF	Tue, Aug 21, 2001	19.99	19.99	19.81	19.82
812	NYSE	VBF	Mon, Aug 20, 2001	19.95	19.95	19.85	19.95
811	NYSE	VBF	Fri, Aug 17, 2001	19.70	19.99	19.70	19.99
810	NYSE	VBF	Thu, Aug 16, 2001	19.75	19.77	19.61	19.77
809	NYSE	VBF	Wed, Aug 15, 2001	19.65	19.84	19.50	19.78
808	NYSE	VBF	Tue, Aug 14, 2001	19.55	19.79	19.45	19.70
807	NYSE	VBF	Mon, Aug 13, 2001	19.87	19.87	19.45	19.60
806	NYSE	VBF	Fri, Aug 10, 2001	19.80	19.89	19.71	19.84
805	NYSE	VBF	Thu, Aug 9, 2001	20.04	20.04	19.81	19.82
804	NYSE	VBF	Wed, Aug 8, 2001	20.15	20.20	19.95	20.00
803	NYSE	VBF	Tue, Aug 7, 2001	20.07	20.10	20.01	20.05
802	NYSE	VBF	Mon, Aug 6, 2001	19.71	20.16	19.71	20.01
801	NYSE	VBF	Fri, Aug 3, 2001	19.79	19.80	19.65	19.80
800	NYSE	VBF	Thu, Aug 2, 2001	19.78	19.85	19.70	19.70
799	NYSE	VBF	Wed, Aug 1, 2001	19.56	19.80	19.56	19.80
798	NYSE	VBF	Tue, Jul 31, 2001	19.59	19.67	19.55	19.56
797	NYSE	VBF	Mon, Jul 30, 2001	19.53	19.59	19.50	19.51
796	NYSE	VBF	Fri, Jul 27, 2001	19.39	19.55	19.38	19.51
795	NYSE	VBF	Thu, Jul 26, 2001	19.21	19.44	19.21	19.33
794	NYSE	VBF	Wed, Jul 25, 2001	19.15	19.30	19.15	19.30
793	NYSE	VBF	Tue, Jul 24, 2001	19.20	19.40	19.17	19.20
792	NYSE	VBF	Mon, Jul 23, 2001	19.30	19.39	19.21	19.21
791	NYSE	VBF	Fri, Jul 20, 2001	19.22	19.33	19.18	19.20
790	NYSE	VBF	Thu, Jul 19, 2001	19.35	19.44	19.25	19.27
789	NYSE	VBF	Wed, Jul 18, 2001	19.24	19.35	19.18	19.35
788	NYSE	VBF	Tue, Jul 17, 2001	19.30	19.34	18.90	19.20
787	NYSE	VBF	Mon, Jul 16, 2001	19.30	19.35	19.21	19.25
786	NYSE	VBF	Fri, Jul 13, 2001	19.26	19.33	19.21	19.31
785	NYSE	VBF	Thu, Jul 12, 2001	19.25	19.39	19.25	19.26
784	NYSE	VBF	Wed, Jul 11, 2001	19.20	19.39	19.19	19.30
783	NYSE	VBF	Tue, Jul 10, 2001	19.30	19.39	19.20	19.20
782	NYSE	VBF	Mon, Jul 9, 2001	19.40	19.49	19.35	19.39
781	NYSE	VBF	Fri, Jul 6, 2001	19.40	19.50	19.36	19.50
780	NYSE	VBF	Thu, Jul 5, 2001	19.60	19.70	19.45	19.45
779	NYSE	VBF	Tue, Jul 3, 2001	19.54	20.35	19.51	19.60
778	NYSE	VBF	Mon, Jul 2, 2001	19.30	19.55	19.28	19.55
777	NYSE	VBF	Fri, Jun 29, 2001	19.20	19.30	19.11	19.15
776	NYSE	VBF	Thu, Jun 28, 2001	19.20	19.35	19.20	19.25
775	NYSE	VBF	Wed, Jun 27, 2001	19.10	19.10	18.95	18.95
774	NYSE	VBF	Tue, Jun 26, 2001	19.00	19.25	19.00	19.15
773	NYSE	VBF	Mon, Jun 25, 2001	18.97	19.00	18.90	18.98
772	NYSE	VBF	Fri, Jun 22, 2001	18.70	18.95	18.70	18.95
771	NYSE	VBF	Thu, Jun 21, 2001	18.70	18.75	18.65	18.70
770	NYSE	VBF	Wed, Jun 20, 2001	18.70	18.70	18.56	18.70
769	NYSE	VBF	Tue, Jun 19, 2001	18.70	18.84	18.55	18.65
768	NYSE	VBF	Mon, Jun 18, 2001	18.85	18.85	18.70	18.74
767	NYSE	VBF	Fri, Jun 15, 2001	18.75	18.89	18.75	18.86
766	NYSE	VBF	Thu, Jun 14, 2001	18.70	18.80	18.70	18.80
765	NYSE	VBF	Wed, Jun 13, 2001	18.70	18.77	18.60	18.70
764	NYSE	VBF	Tue, Jun 12, 2001	18.90	19.00	18.90	19.00
763	NYSE	VBF	Mon, Jun 11, 2001	19.05	19.05	18.85	18.88
762	NYSE	VBF	Fri, Jun 8, 2001	18.90	19.02	18.90	19.00
761	NYSE	VBF	Thu, Jun 7, 2001	18.80	18.90	18.80	18.90
760	NYSE	VBF	Wed, Jun 6, 2001	18.75	18.85	18.73	18.85
759	NYSE	VBF	Tue, Jun 5, 2001	18.76	18.82	18.75	18.82
758	NYSE	VBF	Mon, Jun 4, 2001	18.82	18.95	18.76	18.76
757	NYSE	VBF	Fri, Jun 1, 2001	18.64	18.95	18.64	18.87
756	NYSE	VBF	Thu, May 31, 2001	18.62	18.75	18.61	18.73
755	NYSE	VBF	Wed, May 30, 2001	18.69	18.74	18.56	18.61
754	NYSE	VBF	Tue, May 29, 2001	18.60	18.63	18.60	18.60
753	NYSE	VBF	Fri, May 25, 2001	18.69	18.70	18.57	18.60
752	NYSE	VBF	Thu, May 24, 2001	18.65	18.71	18.51	18.55
751	NYSE	VBF	Wed, May 23, 2001	18.60	18.69	18.55	18.65
750	NYSE	VBF	Tue, May 22, 2001	18.63	18.64	18.55	18.55
749	NYSE	VBF	Mon, May 21, 2001	18.47	18.65	18.40	18.62
748	NYSE	VBF	Fri, May 18, 2001	18.50	18.50	18.40	18.41
747	NYSE	VBF	Thu, May 17, 2001	18.60	18.67	18.40	18.50
746	NYSE	VBF	Wed, May 16, 2001	18.64	18.74	18.64	18.65
745	NYSE	VBF	Tue, May 15, 2001	18.84	18.89	18.55	18.55
744	NYSE	VBF	Mon, May 14, 2001	18.57	18.84	18.57	18.81
743	NYSE	VBF	Fri, May 11, 2001	18.61	18.74	18.55	18.69
742	NYSE	VBF	Thu, May 10, 2001	18.55	18.69	18.55	18.69
741	NYSE	VBF	Wed, May 9, 2001	18.54	18.60	18.41	18.55
740	NYSE	VBF	Tue, May 8, 2001	18.66	18.66	18.31	18.45
739	NYSE	VBF	Mon, May 7, 2001	18.57	18.68	18.55	18.56
738	NYSE	VBF	Fri, May 4, 2001	18.60	18.69	18.51	18.57
737	NYSE	VBF	Thu, May 3, 2001	18.45	18.60	18.43	18.60
736	NYSE	VBF	Wed, May 2, 2001	18.41	18.45	18.31	18.45
735	NYSE	VBF	Tue, May 1, 2001	18.59	18.65	18.41	18.45
734	NYSE	VBF	Mon, Apr 30, 2001	18.66	18.69	18.50	18.55
733	NYSE	VBF	Fri, Apr 27, 2001	18.58	18.73	18.58	18.73
732	NYSE	VBF	Thu, Apr 26, 2001	18.55	18.67	18.55	18.66
731	NYSE	VBF	Wed, Apr 25, 2001	18.65	18.73	18.55	18.55
730	NYSE	VBF	Tue, Apr 24, 2001	18.70	18.70	18.65	18.65
729	NYSE	VBF	Mon, Apr 23, 2001	18.76	18.89	18.70	18.70
728	NYSE	VBF	Fri, Apr 20, 2001	18.90	19.04	18.76	18.76
727	NYSE	VBF	Thu, Apr 19, 2001	19.04	19.05	18.86	19.00
726	NYSE	VBF	Wed, Apr 18, 2001	19.00	19.04	18.85	18.95
725	NYSE	VBF	Tue, Apr 17, 2001	19.11	19.15	18.95	19.01
724	NYSE	VBF	Mon, Apr 16, 2001	19.16	19.20	19.05	19.17
723	NYSE	VBF	Thu, Apr 12, 2001	19.15	19.28	19.05	19.22
722	NYSE	VBF	Wed, Apr 11, 2001	18.96	19.05	18.96	19.05
721	NYSE	VBF	Tue, Apr 10, 2001	18.85	19.05	18.65	19.05
720	NYSE	VBF	Mon, Apr 9, 2001	18.70	18.84	18.56	18.84
719	NYSE	VBF	Fri, Apr 6, 2001	18.40	18.65	18.40	18.65
718	NYSE	VBF	Thu, Apr 5, 2001	18.43	18.54	18.40	18.40
717	NYSE	VBF	Wed, Apr 4, 2001	18.40	18.50	18.31	18.34
716	NYSE	VBF	Tue, Apr 3, 2001	18.80	18.84	18.40	18.40
715	NYSE	VBF	Mon, Apr 2, 2001	18.60	18.90	18.46	18.90
714	NYSE	VBF	Fri, Mar 30, 2001	18.55	18.65	18.45	18.50
713	NYSE	VBF	Thu, Mar 29, 2001	18.55	18.59	18.45	18.54
712	NYSE	VBF	Wed, Mar 28, 2001	18.44	18.45	18.30	18.45
711	NYSE	VBF	Tue, Mar 27, 2001	18.41	18.49	18.36	18.36
710	NYSE	VBF	Mon, Mar 26, 2001	18.56	18.64	18.51	18.51
709	NYSE	VBF	Fri, Mar 23, 2001	18.66	18.66	18.56	18.65
708	NYSE	VBF	Thu, Mar 22, 2001	18.74	18.85	18.65	18.82
707	NYSE	VBF	Wed, Mar 21, 2001	18.51	18.74	18.50	18.65
706	NYSE	VBF	Tue, Mar 20, 2001	18.35	18.60	18.26	18.51
705	NYSE	VBF	Mon, Mar 19, 2001	18.22	18.44	18.21	18.35
704	NYSE	VBF	Fri, Mar 16, 2001	18.27	18.30	18.20	18.25
703	NYSE	VBF	Thu, Mar 15, 2001	18.50	18.50	18.15	18.20
702	NYSE	VBF	Wed, Mar 14, 2001	18.50	18.55	18.36	18.40
701	NYSE	VBF	Tue, Mar 13, 2001	18.30	18.47	18.22	18.41
700	NYSE	VBF	Mon, Mar 12, 2001	18.65	18.69	18.61	18.61
699	NYSE	VBF	Fri, Mar 9, 2001	18.50	18.65	18.50	18.65
698	NYSE	VBF	Thu, Mar 8, 2001	18.52	18.64	18.46	18.51
697	NYSE	VBF	Wed, Mar 7, 2001	18.56	18.73	18.55	18.55
696	NYSE	VBF	Tue, Mar 6, 2001	18.64	18.75	18.64	18.66
695	NYSE	VBF	Mon, Mar 5, 2001	18.68	18.70	18.51	18.58
694	NYSE	VBF	Fri, Mar 2, 2001	18.60	18.66	18.58	18.58
693	NYSE	VBF	Thu, Mar 1, 2001	18.50	18.70	18.50	18.68
692	NYSE	VBF	Wed, Feb 28, 2001	18.66	18.67	18.51	18.51
691	NYSE	VBF	Tue, Feb 27, 2001	18.66	18.75	18.61	18.67
690	NYSE	VBF	Mon, Feb 26, 2001	18.65	18.88	18.60	18.66
689	NYSE	VBF	Fri, Feb 23, 2001	18.71	18.85	18.57	18.85
688	NYSE	VBF	Thu, Feb 22, 2001	18.84	18.84	18.55	18.80
687	NYSE	VBF	Wed, Feb 21, 2001	18.75	18.87	18.75	18.75
686	NYSE	VBF	Tue, Feb 20, 2001	18.46	18.80	18.46	18.80
685	NYSE	VBF	Fri, Feb 16, 2001	18.45	18.70	18.40	18.66
684	NYSE	VBF	Thu, Feb 15, 2001	18.90	18.90	18.42	18.50
683	NYSE	VBF	Wed, Feb 14, 2001	19.15	19.15	18.80	18.80
682	NYSE	VBF	Tue, Feb 13, 2001	19.01	19.18	19.01	19.15
681	NYSE	VBF	Mon, Feb 12, 2001	18.99	19.65	18.92	19.20
680	NYSE	VBF	Fri, Feb 9, 2001	18.90	18.99	18.80	18.99
679	NYSE	VBF	Thu, Feb 8, 2001	18.81	19.09	18.79	18.91
678	NYSE	VBF	Wed, Feb 7, 2001	18.89	18.92	18.80	18.80
677	NYSE	VBF	Tue, Feb 6, 2001	18.80	19.00	18.80	18.92
676	NYSE	VBF	Mon, Feb 5, 2001	18.75	19.09	18.75	18.81
675	NYSE	VBF	Fri, Feb 2, 2001	18.74	19.00	18.70	18.80
674	NYSE	VBF	Thu, Feb 1, 2001	18.34	18.65	18.34	18.65
673	NYSE	VBF	Wed, Jan 31, 2001	18.26	18.50	18.26	18.34
672	NYSE	VBF	Tue, Jan 30, 2001	18.11	18.32	18.11	18.32
671	NYSE	VBF	Mon, Jan 29, 2001	18.07	18.19	18.07	18.18
670	NYSE	VBF	Fri, Jan 26, 2001	18.13	18.19	18.06	18.13
669	NYSE	VBF	Thu, Jan 25, 2001	18.13	18.19	18.00	18.06
668	NYSE	VBF	Wed, Jan 24, 2001	17.94	18.13	17.94	18.00
667	NYSE	VBF	Tue, Jan 23, 2001	17.94	18.06	17.94	17.94
666	NYSE	VBF	Mon, Jan 22, 2001	18.13	18.13	17.94	18.06
665	NYSE	VBF	Fri, Jan 19, 2001	18.19	18.19	18.00	18.00
664	NYSE	VBF	Thu, Jan 18, 2001	18.25	18.25	18.06	18.19
663	NYSE	VBF	Wed, Jan 17, 2001	18.00	18.19	18.00	18.19
662	NYSE	VBF	Tue, Jan 16, 2001	18.00	18.13	17.88	18.13
661	NYSE	VBF	Fri, Jan 12, 2001	18.13	18.13	17.94	18.13
660	NYSE	VBF	Thu, Jan 11, 2001	18.13	18.13	18.00	18.13
659	NYSE	VBF	Wed, Jan 10, 2001	18.13	18.13	18.00	18.13
658	NYSE	VBF	Tue, Jan 9, 2001	18.06	18.13	18.00	18.13
657	NYSE	VBF	Mon, Jan 8, 2001	18.00	18.13	17.94	18.00
656	NYSE	VBF	Fri, Jan 5, 2001	18.00	18.19	18.00	18.00
655	NYSE	VBF	Thu, Jan 4, 2001	17.94	18.13	17.75	18.06
654	NYSE	VBF	Wed, Jan 3, 2001	17.75	18.13	17.69	17.75
653	NYSE	VBF	Tue, Jan 2, 2001	17.50	17.69	17.44	17.69
652	NYSE	VBF	Fri, Dec 29, 2000	17.56	17.56	17.44	17.44
651	NYSE	VBF	Thu, Dec 28, 2000	17.50	17.56	17.44	17.56
650	NYSE	VBF	Wed, Dec 27, 2000	17.44	17.44	17.19	17.25
649	NYSE	VBF	Tue, Dec 26, 2000	17.38	17.50	17.31	17.31
648	NYSE	VBF	Fri, Dec 22, 2000	17.44	17.63	17.38	17.38
647	NYSE	VBF	Thu, Dec 21, 2000	17.56	17.88	17.50	17.63
646	NYSE	VBF	Wed, Dec 20, 2000	17.88	18.00	17.50	17.69
645	NYSE	VBF	Tue, Dec 19, 2000	17.38	18.25	17.38	17.94
644	NYSE	VBF	Mon, Dec 18, 2000	17.25	17.44	17.19	17.31
643	NYSE	VBF	Fri, Dec 15, 2000	17.19	17.25	17.06	17.13
642	NYSE	VBF	Thu, Dec 14, 2000	17.13	17.25	17.00	17.25
641	NYSE	VBF	Wed, Dec 13, 2000	17.13	17.25	17.00	17.00
640	NYSE	VBF	Tue, Dec 12, 2000	17.44	17.75	17.44	17.50
639	NYSE	VBF	Mon, Dec 11, 2000	17.50	17.50	17.38	17.38
638	NYSE	VBF	Fri, Dec 8, 2000	17.19	17.63	17.19	17.50
637	NYSE	VBF	Thu, Dec 7, 2000	17.13	17.31	17.13	17.19
636	NYSE	VBF	Wed, Dec 6, 2000	17.06	17.13	17.00	17.06
635	NYSE	VBF	Tue, Dec 5, 2000	16.94	17.19	16.94	17.13
634	NYSE	VBF	Mon, Dec 4, 2000	16.94	17.00	16.81	17.00
633	NYSE	VBF	Fri, Dec 1, 2000	16.81	16.94	16.81	16.88
632	NYSE	VBF	Thu, Nov 30, 2000	16.88	16.94	16.75	16.81
631	NYSE	VBF	Wed, Nov 29, 2000	16.94	16.94	16.81	16.94
630	NYSE	VBF	Tue, Nov 28, 2000	16.88	16.94	16.81	16.81
629	NYSE	VBF	Mon, Nov 27, 2000	16.81	16.88	16.81	16.81
628	NYSE	VBF	Fri, Nov 24, 2000	16.88	16.94	16.88	16.88
627	NYSE	VBF	Wed, Nov 22, 2000	16.88	17.00	16.88	16.88
626	NYSE	VBF	Tue, Nov 21, 2000	16.94	17.06	16.88	16.88
625	NYSE	VBF	Mon, Nov 20, 2000	17.00	17.06	16.88	17.06
624	NYSE	VBF	Fri, Nov 17, 2000	16.94	17.00	16.88	17.00
623	NYSE	VBF	Thu, Nov 16, 2000	17.25	17.25	16.94	17.00
622	NYSE	VBF	Wed, Nov 15, 2000	17.06	17.19	17.06	17.13
621	NYSE	VBF	Tue, Nov 14, 2000	16.94	17.13	16.81	17.13
620	NYSE	VBF	Mon, Nov 13, 2000	16.81	16.94	16.75	16.81
619	NYSE	VBF	Fri, Nov 10, 2000	16.88	16.94	16.75	16.94
618	NYSE	VBF	Thu, Nov 9, 2000	16.75	16.88	16.75	16.88
617	NYSE	VBF	Wed, Nov 8, 2000	16.81	16.94	16.75	16.75
616	NYSE	VBF	Tue, Nov 7, 2000	16.88	16.94	16.75	16.94
615	NYSE	VBF	Mon, Nov 6, 2000	16.81	16.94	16.81	16.88
614	NYSE	VBF	Fri, Nov 3, 2000	16.75	16.88	16.75	16.81
613	NYSE	VBF	Thu, Nov 2, 2000	16.88	16.88	16.75	16.75
612	NYSE	VBF	Wed, Nov 1, 2000	16.75	16.88	16.75	16.81
611	NYSE	VBF	Tue, Oct 31, 2000	16.75	16.88	16.69	16.75
610	NYSE	VBF	Mon, Oct 30, 2000	16.81	16.81	16.75	16.75
609	NYSE	VBF	Fri, Oct 27, 2000	16.81	16.81	16.75	16.81
608	NYSE	VBF	Thu, Oct 26, 2000	16.69	16.81	16.69	16.81
607	NYSE	VBF	Wed, Oct 25, 2000	16.63	16.81	16.56	16.69
606	NYSE	VBF	Tue, Oct 24, 2000	16.50	16.63	16.44	16.63
605	NYSE	VBF	Mon, Oct 23, 2000	16.38	16.50	16.38	16.50
604	NYSE	VBF	Fri, Oct 20, 2000	16.38	16.44	16.31	16.31
603	NYSE	VBF	Thu, Oct 19, 2000	16.50	16.63	16.38	16.44
602	NYSE	VBF	Wed, Oct 18, 2000	16.56	16.63	16.25	16.63
601	NYSE	VBF	Tue, Oct 17, 2000	16.56	16.63	16.56	16.56
600	NYSE	VBF	Mon, Oct 16, 2000	16.63	16.69	16.56	16.56
599	NYSE	VBF	Fri, Oct 13, 2000	16.63	16.69	16.56	16.63
598	NYSE	VBF	Thu, Oct 12, 2000	17.00	17.06	16.69	16.69
597	NYSE	VBF	Wed, Oct 11, 2000	17.00	17.13	16.94	17.00
596	NYSE	VBF	Tue, Oct 10, 2000	17.19	17.19	17.00	17.00
595	NYSE	VBF	Mon, Oct 9, 2000	17.31	17.31	17.13	17.13
594	NYSE	VBF	Fri, Oct 6, 2000	17.31	17.44	17.31	17.38
593	NYSE	VBF	Thu, Oct 5, 2000	17.38	17.38	17.31	17.31
592	NYSE	VBF	Wed, Oct 4, 2000	17.31	17.44	17.31	17.38
591	NYSE	VBF	Tue, Oct 3, 2000	17.44	17.50	17.31	17.38
590	NYSE	VBF	Mon, Oct 2, 2000	17.13	17.50	17.13	17.50
589	NYSE	VBF	Fri, Sep 29, 2000	17.19	17.19	17.06	17.06
588	NYSE	VBF	Thu, Sep 28, 2000	17.00	17.19	16.94	17.19
587	NYSE	VBF	Wed, Sep 27, 2000	16.88	16.94	16.81	16.94
586	NYSE	VBF	Tue, Sep 26, 2000	16.94	17.00	16.81	16.94
585	NYSE	VBF	Mon, Sep 25, 2000	16.88	16.94	16.81	16.81
584	NYSE	VBF	Fri, Sep 22, 2000	16.81	16.94	16.81	16.94
583	NYSE	VBF	Thu, Sep 21, 2000	16.81	16.88	16.75	16.81
582	NYSE	VBF	Wed, Sep 20, 2000	16.81	16.81	16.75	16.81
581	NYSE	VBF	Tue, Sep 19, 2000	16.81	16.94	16.81	16.88
580	NYSE	VBF	Mon, Sep 18, 2000	16.81	16.88	16.81	16.81
579	NYSE	VBF	Fri, Sep 15, 2000	16.81	16.94	16.81	16.88
578	NYSE	VBF	Thu, Sep 14, 2000	16.81	16.94	16.81	16.88
577	NYSE	VBF	Wed, Sep 13, 2000	16.88	16.94	16.88	16.88
576	NYSE	VBF	Tue, Sep 12, 2000	17.31	17.38	17.25	17.25
575	NYSE	VBF	Mon, Sep 11, 2000	17.31	17.38	17.25	17.25
574	NYSE	VBF	Fri, Sep 8, 2000	17.31	17.44	17.31	17.31
573	NYSE	VBF	Thu, Sep 7, 2000	17.19	17.31	17.13	17.25
572	NYSE	VBF	Wed, Sep 6, 2000	17.19	17.25	17.13	17.19
571	NYSE	VBF	Tue, Sep 5, 2000	17.13	17.25	17.13	17.19
570	NYSE	VBF	Fri, Sep 1, 2000	17.13	17.13	17.06	17.13
569	NYSE	VBF	Thu, Aug 31, 2000	17.13	17.13	17.00	17.13
568	NYSE	VBF	Wed, Aug 30, 2000	17.00	17.13	16.94	17.06
567	NYSE	VBF	Tue, Aug 29, 2000	17.00	17.06	17.00	17.06
566	NYSE	VBF	Mon, Aug 28, 2000	17.06	17.06	16.94	17.00
565	NYSE	VBF	Fri, Aug 25, 2000	17.00	17.06	16.94	17.00
564	NYSE	VBF	Thu, Aug 24, 2000	17.06	17.06	17.00	17.00
563	NYSE	VBF	Wed, Aug 23, 2000	17.06	17.19	17.06	17.13
562	NYSE	VBF	Tue, Aug 22, 2000	17.19	17.19	17.06	17.19
561	NYSE	VBF	Mon, Aug 21, 2000	17.19	17.19	17.06	17.19
560	NYSE	VBF	Fri, Aug 18, 2000	17.06	17.13	17.06	17.13
559	NYSE	VBF	Thu, Aug 17, 2000	17.13	17.13	17.06	17.13
558	NYSE	VBF	Wed, Aug 16, 2000	17.19	17.19	17.13	17.13
557	NYSE	VBF	Tue, Aug 15, 2000	17.31	17.38	17.19	17.19
556	NYSE	VBF	Mon, Aug 14, 2000	17.38	17.44	17.31	17.31
555	NYSE	VBF	Fri, Aug 11, 2000	17.06	17.31	17.06	17.31
554	NYSE	VBF	Thu, Aug 10, 2000	16.94	17.06	16.81	17.06
553	NYSE	VBF	Wed, Aug 9, 2000	16.88	16.94	16.81	16.94
552	NYSE	VBF	Tue, Aug 8, 2000	16.81	16.94	16.75	16.81
551	NYSE	VBF	Mon, Aug 7, 2000	16.94	16.94	16.81	16.81
550	NYSE	VBF	Fri, Aug 4, 2000	16.94	16.94	16.75	16.88
549	NYSE	VBF	Thu, Aug 3, 2000	16.94	17.00	16.88	16.88
548	NYSE	VBF	Wed, Aug 2, 2000	16.88	17.00	16.81	16.94
547	NYSE	VBF	Tue, Aug 1, 2000	16.88	16.94	16.81	16.88
546	NYSE	VBF	Mon, Jul 31, 2000	16.81	16.81	16.81	16.81
545	NYSE	VBF	Fri, Jul 28, 2000	16.88	16.94	16.81	16.81
544	NYSE	VBF	Thu, Jul 27, 2000	16.88	17.00	16.88	16.88
543	NYSE	VBF	Wed, Jul 26, 2000	17.00	17.00	16.88	16.88
542	NYSE	VBF	Tue, Jul 25, 2000	16.94	17.00	16.88	16.94
541	NYSE	VBF	Mon, Jul 24, 2000	16.94	17.00	16.88	16.94
540	NYSE	VBF	Fri, Jul 21, 2000	17.00	17.00	16.94	16.94
539	NYSE	VBF	Thu, Jul 20, 2000	16.94	17.00	16.94	16.94
538	NYSE	VBF	Wed, Jul 19, 2000	17.00	17.06	16.94	17.00
537	NYSE	VBF	Tue, Jul 18, 2000	17.00	17.06	16.94	16.94
536	NYSE	VBF	Mon, Jul 17, 2000	17.06	17.06	17.00	17.06
535	NYSE	VBF	Fri, Jul 14, 2000	17.00	17.00	17.00	17.00
534	NYSE	VBF	Thu, Jul 13, 2000	17.06	17.06	17.00	17.00
533	NYSE	VBF	Wed, Jul 12, 2000	17.00	17.06	17.00	17.06
532	NYSE	VBF	Tue, Jul 11, 2000	17.06	17.13	17.00	17.06
531	NYSE	VBF	Mon, Jul 10, 2000	17.06	17.19	17.06	17.13
530	NYSE	VBF	Fri, Jul 7, 2000	17.13	17.19	17.00	17.06
529	NYSE	VBF	Thu, Jul 6, 2000	16.94	17.13	16.94	17.06
528	NYSE	VBF	Wed, Jul 5, 2000	16.88	17.00	16.88	16.94
527	NYSE	VBF	Mon, Jul 3, 2000	16.81	16.88	16.81	16.88
526	NYSE	VBF	Fri, Jun 30, 2000	16.63	16.81	16.63	16.75
525	NYSE	VBF	Thu, Jun 29, 2000	16.56	16.69	16.56	16.69
524	NYSE	VBF	Wed, Jun 28, 2000	16.50	16.50	16.44	16.50
523	NYSE	VBF	Tue, Jun 27, 2000	16.63	16.63	16.50	16.56
522	NYSE	VBF	Mon, Jun 26, 2000	16.63	16.69	16.56	16.56
521	NYSE	VBF	Fri, Jun 23, 2000	16.63	16.69	16.56	16.63
520	NYSE	VBF	Thu, Jun 22, 2000	16.56	16.75	16.56	16.63
519	NYSE	VBF	Wed, Jun 21, 2000	16.50	16.63	16.50	16.56
518	NYSE	VBF	Tue, Jun 20, 2000	16.50	16.50	16.50	16.50
517	NYSE	VBF	Mon, Jun 19, 2000	16.44	16.56	16.44	16.56
516	NYSE	VBF	Fri, Jun 16, 2000	16.44	16.56	16.44	16.56
515	NYSE	VBF	Thu, Jun 15, 2000	16.44	16.50	16.38	16.44
514	NYSE	VBF	Wed, Jun 14, 2000	16.44	16.56	16.44	16.44
513	NYSE	VBF	Tue, Jun 13, 2000	16.44	16.56	16.38	16.50
512	NYSE	VBF	Mon, Jun 12, 2000	16.88	16.88	16.75	16.88
511	NYSE	VBF	Fri, Jun 9, 2000	16.81	16.88	16.75	16.81
510	NYSE	VBF	Thu, Jun 8, 2000	16.88	16.94	16.75	16.88
509	NYSE	VBF	Wed, Jun 7, 2000	16.69	16.94	16.69	16.81
508	NYSE	VBF	Tue, Jun 6, 2000	16.63	16.69	16.63	16.69
507	NYSE	VBF	Mon, Jun 5, 2000	16.44	16.63	16.44	16.63
506	NYSE	VBF	Fri, Jun 2, 2000	16.31	16.50	16.31	16.50
505	NYSE	VBF	Thu, Jun 1, 2000	15.81	16.13	15.81	16.13
504	NYSE	VBF	Wed, May 31, 2000	15.81	15.88	15.75	15.81
503	NYSE	VBF	Tue, May 30, 2000	15.75	15.81	15.75	15.81
502	NYSE	VBF	Fri, May 26, 2000	15.75	15.81	15.75	15.75
501	NYSE	VBF	Thu, May 25, 2000	15.81	15.81	15.69	15.75
500	NYSE	VBF	Wed, May 24, 2000	15.75	15.81	15.69	15.75
499	NYSE	VBF	Tue, May 23, 2000	15.81	15.88	15.81	15.81
498	NYSE	VBF	Mon, May 22, 2000	15.88	16.00	15.88	15.88
497	NYSE	VBF	Fri, May 19, 2000	16.00	16.00	15.88	15.88
496	NYSE	VBF	Thu, May 18, 2000	16.00	16.06	15.94	16.00
495	NYSE	VBF	Wed, May 17, 2000	15.88	15.94	15.88	15.94
494	NYSE	VBF	Tue, May 16, 2000	15.88	15.94	15.88	15.88
493	NYSE	VBF	Mon, May 15, 2000	15.94	15.94	15.88	15.88
492	NYSE	VBF	Fri, May 12, 2000	15.94	16.00	15.94	15.94
491	NYSE	VBF	Thu, May 11, 2000	15.88	16.00	15.88	15.94
490	NYSE	VBF	Wed, May 10, 2000	15.94	16.00	15.88	15.94
489	NYSE	VBF	Tue, May 9, 2000	15.88	15.94	15.88	15.88
488	NYSE	VBF	Mon, May 8, 2000	16.13	16.13	15.94	15.94
487	NYSE	VBF	Fri, May 5, 2000	16.13	16.19	16.13	16.13
486	NYSE	VBF	Thu, May 4, 2000	16.25	16.25	16.13	16.13
485	NYSE	VBF	Wed, May 3, 2000	16.19	16.25	16.19	16.25
484	NYSE	VBF	Tue, May 2, 2000	16.19	16.25	16.19	16.19
483	NYSE	VBF	Mon, May 1, 2000	16.13	16.25	16.13	16.25
482	NYSE	VBF	Fri, Apr 28, 2000	16.13	16.13	16.13	16.13
481	NYSE	VBF	Thu, Apr 27, 2000	16.31	16.31	16.19	16.19
480	NYSE	VBF	Wed, Apr 26, 2000	16.31	16.38	16.31	16.31
479	NYSE	VBF	Tue, Apr 25, 2000	16.25	16.38	16.19	16.38
478	NYSE	VBF	Mon, Apr 24, 2000	16.31	16.31	16.25	16.25
477	NYSE	VBF	Thu, Apr 20, 2000	16.25	16.31	16.25	16.25
476	NYSE	VBF	Wed, Apr 19, 2000	16.31	16.38	16.25	16.25
475	NYSE	VBF	Tue, Apr 18, 2000	16.31	16.38	16.31	16.38
474	NYSE	VBF	Mon, Apr 17, 2000	16.31	16.38	16.25	16.31
473	NYSE	VBF	Fri, Apr 14, 2000	16.38	16.44	16.31	16.38
472	NYSE	VBF	Thu, Apr 13, 2000	16.25	16.44	16.25	16.38
471	NYSE	VBF	Wed, Apr 12, 2000	16.31	16.31	16.19	16.31
470	NYSE	VBF	Tue, Apr 11, 2000	16.44	16.44	16.31	16.31
469	NYSE	VBF	Mon, Apr 10, 2000	16.25	16.38	16.25	16.38
468	NYSE	VBF	Fri, Apr 7, 2000	16.31	16.38	16.19	16.25
467	NYSE	VBF	Thu, Apr 6, 2000	16.25	16.31	16.19	16.31
466	NYSE	VBF	Wed, Apr 5, 2000	16.50	16.75	16.19	16.19
465	NYSE	VBF	Tue, Apr 4, 2000	16.06	17.00	16.06	16.63
464	NYSE	VBF	Mon, Apr 3, 2000	16.06	16.13	16.00	16.06
463	NYSE	VBF	Fri, Mar 31, 2000	16.00	16.06	16.00	16.06
462	NYSE	VBF	Thu, Mar 30, 2000	15.88	16.00	15.88	16.00
461	NYSE	VBF	Wed, Mar 29, 2000	15.81	15.94	15.81	15.88
460	NYSE	VBF	Tue, Mar 28, 2000	15.94	15.94	15.81	15.81
459	NYSE	VBF	Mon, Mar 27, 2000	15.94	16.00	15.81	15.94
458	NYSE	VBF	Fri, Mar 24, 2000	16.00	16.00	15.81	15.81
457	NYSE	VBF	Thu, Mar 23, 2000	15.88	16.00	15.88	16.00
456	NYSE	VBF	Wed, Mar 22, 2000	15.81	15.88	15.75	15.81
455	NYSE	VBF	Tue, Mar 21, 2000	15.81	15.81	15.75	15.81
454	NYSE	VBF	Mon, Mar 20, 2000	15.81	15.94	15.75	15.88
453	NYSE	VBF	Fri, Mar 17, 2000	15.88	15.94	15.81	15.81
452	NYSE	VBF	Thu, Mar 16, 2000	15.81	15.94	15.81	15.88
451	NYSE	VBF	Wed, Mar 15, 2000	15.75	15.88	15.69	15.81
450	NYSE	VBF	Tue, Mar 14, 2000	15.81	15.81	15.69	15.75
449	NYSE	VBF	Mon, Mar 13, 2000	15.88	15.94	15.69	15.69
448	NYSE	VBF	Fri, Mar 10, 2000	16.13	16.19	16.06	16.13
447	NYSE	VBF	Thu, Mar 9, 2000	16.13	16.19	16.06	16.06
446	NYSE	VBF	Wed, Mar 8, 2000	16.13	16.13	16.06	16.13
445	NYSE	VBF	Tue, Mar 7, 2000	16.13	16.13	16.06	16.06
444	NYSE	VBF	Mon, Mar 6, 2000	16.06	16.19	16.06	16.13
443	NYSE	VBF	Fri, Mar 3, 2000	16.19	16.25	16.06	16.06
442	NYSE	VBF	Thu, Mar 2, 2000	16.25	16.25	16.19	16.19
441	NYSE	VBF	Wed, Mar 1, 2000	16.19	16.25	16.13	16.25
440	NYSE	VBF	Tue, Feb 29, 2000	16.13	16.25	16.13	16.13
439	NYSE	VBF	Mon, Feb 28, 2000	16.13	16.19	16.13	16.19
438	NYSE	VBF	Fri, Feb 25, 2000	16.06	16.19	16.06	16.19
437	NYSE	VBF	Thu, Feb 24, 2000	16.13	16.13	16.06	16.06
436	NYSE	VBF	Wed, Feb 23, 2000	16.13	16.25	16.06	16.06
435	NYSE	VBF	Tue, Feb 22, 2000	16.19	16.25	16.13	16.19
434	NYSE	VBF	Fri, Feb 18, 2000	16.13	16.25	16.13	16.19
433	NYSE	VBF	Thu, Feb 17, 2000	16.19	16.19	16.00	16.13
432	NYSE	VBF	Wed, Feb 16, 2000	16.19	16.38	16.19	16.25
431	NYSE	VBF	Tue, Feb 15, 2000	16.25	16.25	16.25	16.25
430	NYSE	VBF	Mon, Feb 14, 2000	16.38	16.38	16.31	16.31
429	NYSE	VBF	Fri, Feb 11, 2000	16.44	16.50	16.44	16.44
428	NYSE	VBF	Thu, Feb 10, 2000	16.38	16.56	16.38	16.50
427	NYSE	VBF	Wed, Feb 9, 2000	16.31	16.50	16.31	16.44
426	NYSE	VBF	Tue, Feb 8, 2000	16.19	16.38	16.19	16.38
425	NYSE	VBF	Mon, Feb 7, 2000	16.13	16.25	16.13	16.25
424	NYSE	VBF	Fri, Feb 4, 2000	16.13	16.19	16.06	16.19
423	NYSE	VBF	Thu, Feb 3, 2000	15.94	16.13	15.94	16.06
422	NYSE	VBF	Wed, Feb 2, 2000	15.81	16.00	15.81	16.00
421	NYSE	VBF	Tue, Feb 1, 2000	15.75	15.88	15.69	15.88
420	NYSE	VBF	Mon, Jan 31, 2000	15.81	15.88	15.75	15.75
419	NYSE	VBF	Fri, Jan 28, 2000	15.75	15.88	15.69	15.75
418	NYSE	VBF	Thu, Jan 27, 2000	15.81	15.81	15.75	15.75
417	NYSE	VBF	Wed, Jan 26, 2000	15.75	15.81	15.75	15.75
416	NYSE	VBF	Tue, Jan 25, 2000	15.88	15.94	15.75	15.75
415	NYSE	VBF	Mon, Jan 24, 2000	15.88	15.94	15.81	15.81
414	NYSE	VBF	Fri, Jan 21, 2000	15.88	16.00	15.81	15.88
413	NYSE	VBF	Thu, Jan 20, 2000	15.81	15.88	15.81	15.81
412	NYSE	VBF	Wed, Jan 19, 2000	15.88	15.94	15.88	15.88
411	NYSE	VBF	Tue, Jan 18, 2000	16.00	16.00	15.81	15.81
410	NYSE	VBF	Fri, Jan 14, 2000	16.06	16.13	15.94	15.94
409	NYSE	VBF	Thu, Jan 13, 2000	16.06	16.19	16.00	16.00
408	NYSE	VBF	Wed, Jan 12, 2000	16.19	16.19	16.06	16.06
407	NYSE	VBF	Tue, Jan 11, 2000	16.06	16.25	16.06	16.25
406	NYSE	VBF	Mon, Jan 10, 2000	16.31	16.31	16.06	16.13
405	NYSE	VBF	Fri, Jan 7, 2000	16.00	16.19	15.94	16.19
404	NYSE	VBF	Thu, Jan 6, 2000	16.00	16.19	16.00	16.06
403	NYSE	VBF	Wed, Jan 5, 2000	16.06	16.13	16.00	16.06
402	NYSE	VBF	Tue, Jan 4, 2000	15.69	16.19	15.63	16.06
401	NYSE	VBF	Mon, Jan 3, 2000	15.69	15.75	15.56	15.63
400	NYSE	VBF	Fri, Dec 31, 1999	15.75	15.75	15.63	15.69
399	NYSE	VBF	Thu, Dec 30, 1999	15.75	15.81	15.69	15.75
398	NYSE	VBF	Wed, Dec 29, 1999	15.75	15.81	15.69	15.69
397	NYSE	VBF	Tue, Dec 28, 1999	15.75	15.81	15.69	15.81
396	NYSE	VBF	Mon, Dec 27, 1999	15.69	15.88	15.63	15.81
395	NYSE	VBF	Thu, Dec 23, 1999	15.63	15.69	15.56	15.69
394	NYSE	VBF	Wed, Dec 22, 1999	15.81	15.81	15.63	15.63
393	NYSE	VBF	Tue, Dec 21, 1999	15.69	15.81	15.69	15.81
392	NYSE	VBF	Mon, Dec 20, 1999	15.69	15.81	15.69	15.75
391	NYSE	VBF	Fri, Dec 17, 1999	15.63	15.75	15.63	15.69
390	NYSE	VBF	Thu, Dec 16, 1999	15.63	15.69	15.56	15.56
389	NYSE	VBF	Wed, Dec 15, 1999	15.69	15.75	15.63	15.63
388	NYSE	VBF	Tue, Dec 14, 1999	15.88	16.00	15.69	15.69
387	NYSE	VBF	Mon, Dec 13, 1999	15.88	15.94	15.88	15.88
386	NYSE	VBF	Fri, Dec 10, 1999	16.19	16.31	16.00	16.19
385	NYSE	VBF	Thu, Dec 9, 1999	16.06	16.25	16.06	16.25
384	NYSE	VBF	Wed, Dec 8, 1999	16.06	16.13	16.06	16.06
383	NYSE	VBF	Tue, Dec 7, 1999	16.13	16.13	16.06	16.06
382	NYSE	VBF	Mon, Dec 6, 1999	16.06	16.13	16.00	16.06
381	NYSE	VBF	Fri, Dec 3, 1999	16.06	16.19	16.00	16.06
380	NYSE	VBF	Thu, Dec 2, 1999	16.13	16.19	16.06	16.06
379	NYSE	VBF	Wed, Dec 1, 1999	16.13	16.19	16.00	16.06
378	NYSE	VBF	Tue, Nov 30, 1999	16.13	16.31	16.13	16.13
377	NYSE	VBF	Mon, Nov 29, 1999	16.00	16.31	16.00	16.19
376	NYSE	VBF	Fri, Nov 26, 1999	16.06	16.06	15.94	16.00
375	NYSE	VBF	Wed, Nov 24, 1999	16.13	16.19	15.94	16.06
374	NYSE	VBF	Tue, Nov 23, 1999	16.31	16.44	16.06	16.19
373	NYSE	VBF	Mon, Nov 22, 1999	16.56	16.63	16.38	16.44
372	NYSE	VBF	Fri, Nov 19, 1999	16.38	16.50	16.25	16.44
371	NYSE	VBF	Thu, Nov 18, 1999	16.63	16.63	16.38	16.38
370	NYSE	VBF	Wed, Nov 17, 1999	16.69	16.75	16.56	16.69
369	NYSE	VBF	Tue, Nov 16, 1999	16.75	16.88	16.75	16.75
368	NYSE	VBF	Mon, Nov 15, 1999	16.75	16.81	16.69	16.81
367	NYSE	VBF	Fri, Nov 12, 1999	16.81	16.94	16.75	16.75
366	NYSE	VBF	Thu, Nov 11, 1999	17.00	17.06	16.88	16.94
365	NYSE	VBF	Wed, Nov 10, 1999	16.94	17.06	16.94	16.94
364	NYSE	VBF	Tue, Nov 9, 1999	16.88	17.00	16.88	17.00
363	NYSE	VBF	Mon, Nov 8, 1999	16.94	16.94	16.88	16.88
362	NYSE	VBF	Fri, Nov 5, 1999	16.69	16.88	16.69	16.81
361	NYSE	VBF	Thu, Nov 4, 1999	16.56	16.75	16.56	16.69
360	NYSE	VBF	Wed, Nov 3, 1999	16.44	16.56	16.44	16.56
359	NYSE	VBF	Tue, Nov 2, 1999	16.44	16.50	16.31	16.44
358	NYSE	VBF	Mon, Nov 1, 1999	16.56	16.56	16.44	16.44
357	NYSE	VBF	Fri, Oct 29, 1999	16.38	16.56	16.31	16.56
356	NYSE	VBF	Thu, Oct 28, 1999	16.25	16.50	16.13	16.31
355	NYSE	VBF	Wed, Oct 27, 1999	16.63	16.63	16.25	16.25
354	NYSE	VBF	Tue, Oct 26, 1999	16.69	16.69	16.50	16.63
353	NYSE	VBF	Mon, Oct 25, 1999	16.69	16.69	16.56	16.56
352	NYSE	VBF	Fri, Oct 22, 1999	16.88	16.88	16.63	16.63
351	NYSE	VBF	Thu, Oct 21, 1999	16.75	17.00	16.75	17.00
350	NYSE	VBF	Wed, Oct 20, 1999	16.50	16.75	16.38	16.69
349	NYSE	VBF	Tue, Oct 19, 1999	16.38	16.50	16.38	16.50
348	NYSE	VBF	Mon, Oct 18, 1999	16.44	16.50	16.38	16.50
347	NYSE	VBF	Fri, Oct 15, 1999	16.38	16.50	16.31	16.38
346	NYSE	VBF	Thu, Oct 14, 1999	16.38	16.50	16.38	16.38
345	NYSE	VBF	Wed, Oct 13, 1999	16.44	16.44	16.38	16.38
344	NYSE	VBF	Tue, Oct 12, 1999	16.69	16.69	16.38	16.38
343	NYSE	VBF	Mon, Oct 11, 1999	16.56	16.69	16.56	16.56
342	NYSE	VBF	Fri, Oct 8, 1999	16.69	16.75	16.63	16.63
341	NYSE	VBF	Thu, Oct 7, 1999	16.81	16.88	16.81	16.81
340	NYSE	VBF	Wed, Oct 6, 1999	16.69	16.88	16.69	16.81
339	NYSE	VBF	Tue, Oct 5, 1999	16.44	16.75	16.44	16.69
338	NYSE	VBF	Mon, Oct 4, 1999	16.44	16.56	16.44	16.50
337	NYSE	VBF	Fri, Oct 1, 1999	16.44	16.44	16.31	16.38
336	NYSE	VBF	Thu, Sep 30, 1999	16.31	16.50	16.31	16.44
335	NYSE	VBF	Wed, Sep 29, 1999	16.25	16.63	16.19	16.38
334	NYSE	VBF	Tue, Sep 28, 1999	16.25	16.31	16.13	16.25
333	NYSE	VBF	Mon, Sep 27, 1999	16.56	16.63	16.19	16.31
332	NYSE	VBF	Fri, Sep 24, 1999	16.56	16.56	16.50	16.50
331	NYSE	VBF	Thu, Sep 23, 1999	16.56	16.69	16.56	16.63
330	NYSE	VBF	Wed, Sep 22, 1999	16.75	16.81	16.63	16.69
329	NYSE	VBF	Tue, Sep 21, 1999	16.81	16.81	16.69	16.75
328	NYSE	VBF	Mon, Sep 20, 1999	16.69	16.81	16.69	16.69
327	NYSE	VBF	Fri, Sep 17, 1999	16.75	16.88	16.63	16.69
326	NYSE	VBF	Thu, Sep 16, 1999	16.88	16.88	16.50	16.69
325	NYSE	VBF	Wed, Sep 15, 1999	16.94	17.00	16.88	16.88
324	NYSE	VBF	Tue, Sep 14, 1999	17.06	17.06	17.00	17.00
323	NYSE	VBF	Mon, Sep 13, 1999	17.00	17.06	17.00	17.00
322	NYSE	VBF	Fri, Sep 10, 1999	17.44	17.44	17.31	17.38
321	NYSE	VBF	Thu, Sep 9, 1999	17.50	17.56	17.44	17.50
320	NYSE	VBF	Wed, Sep 8, 1999	17.56	17.63	17.50	17.50
319	NYSE	VBF	Tue, Sep 7, 1999	17.56	17.63	17.56	17.63
318	NYSE	VBF	Fri, Sep 3, 1999	17.50	17.69	17.50	17.63
317	NYSE	VBF	Thu, Sep 2, 1999	17.50	17.50	17.50	17.50
316	NYSE	VBF	Wed, Sep 1, 1999	17.63	17.69	17.50	17.50
315	NYSE	VBF	Tue, Aug 31, 1999	17.50	17.63	17.50	17.56
314	NYSE	VBF	Mon, Aug 30, 1999	17.56	17.63	17.50	17.50
313	NYSE	VBF	Fri, Aug 27, 1999	17.63	17.69	17.56	17.56
312	NYSE	VBF	Thu, Aug 26, 1999	17.63	17.69	17.63	17.69
311	NYSE	VBF	Wed, Aug 25, 1999	17.50	17.63	17.50	17.63
310	NYSE	VBF	Tue, Aug 24, 1999	17.50	17.63	17.50	17.50
309	NYSE	VBF	Mon, Aug 23, 1999	17.50	17.56	17.44	17.56
308	NYSE	VBF	Fri, Aug 20, 1999	17.44	17.44	17.44	17.44
307	NYSE	VBF	Thu, Aug 19, 1999	17.31	17.44	17.31	17.44
306	NYSE	VBF	Wed, Aug 18, 1999	17.13	17.44	17.13	17.31
305	NYSE	VBF	Tue, Aug 17, 1999	17.13	17.25	17.13	17.19
304	NYSE	VBF	Mon, Aug 16, 1999	17.19	17.25	17.13	17.13
303	NYSE	VBF	Fri, Aug 13, 1999	17.25	17.38	17.19	17.25
302	NYSE	VBF	Thu, Aug 12, 1999	17.25	17.31	17.25	17.25
301	NYSE	VBF	Wed, Aug 11, 1999	17.25	17.38	17.25	17.25
300	NYSE	VBF	Tue, Aug 10, 1999	17.13	17.31	17.13	17.25
299	NYSE	VBF	Mon, Aug 9, 1999	17.38	17.38	17.06	17.06
298	NYSE	VBF	Fri, Aug 6, 1999	17.31	17.44	17.19	17.31
297	NYSE	VBF	Thu, Aug 5, 1999	17.25	17.38	17.25	17.31
296	NYSE	VBF	Wed, Aug 4, 1999	17.38	17.38	17.13	17.25
295	NYSE	VBF	Tue, Aug 3, 1999	17.44	17.44	17.31	17.44
294	NYSE	VBF	Mon, Aug 2, 1999	17.56	17.63	17.44	17.44
293	NYSE	VBF	Fri, Jul 30, 1999	17.69	17.81	17.63	17.63
292	NYSE	VBF	Thu, Jul 29, 1999	17.94	17.94	17.75	17.75
291	NYSE	VBF	Wed, Jul 28, 1999	17.94	18.00	17.81	17.94
290	NYSE	VBF	Tue, Jul 27, 1999	18.06	18.13	17.88	17.88
289	NYSE	VBF	Mon, Jul 26, 1999	18.00	18.13	18.00	18.13
288	NYSE	VBF	Fri, Jul 23, 1999	18.00	18.06	18.00	18.00
287	NYSE	VBF	Thu, Jul 22, 1999	18.25	18.25	18.00	18.00
286	NYSE	VBF	Wed, Jul 21, 1999	18.25	18.31	18.25	18.25
285	NYSE	VBF	Tue, Jul 20, 1999	18.25	18.38	18.25	18.31
284	NYSE	VBF	Mon, Jul 19, 1999	18.31	18.38	18.25	18.25
283	NYSE	VBF	Fri, Jul 16, 1999	18.44	18.44	18.31	18.31
282	NYSE	VBF	Thu, Jul 15, 1999	18.44	18.56	18.38	18.56
281	NYSE	VBF	Wed, Jul 14, 1999	18.19	18.50	18.19	18.50
280	NYSE	VBF	Tue, Jul 13, 1999	18.13	18.19	18.06	18.13
279	NYSE	VBF	Mon, Jul 12, 1999	18.19	18.25	18.13	18.13
278	NYSE	VBF	Fri, Jul 9, 1999	18.06	18.19	18.06	18.13
277	NYSE	VBF	Thu, Jul 8, 1999	18.31	18.31	18.13	18.25
276	NYSE	VBF	Wed, Jul 7, 1999	18.13	18.44	18.13	18.44
275	NYSE	VBF	Tue, Jul 6, 1999	18.25	18.25	18.06	18.25
274	NYSE	VBF	Fri, Jul 2, 1999	18.00	18.63	17.88	18.31
273	NYSE	VBF	Thu, Jul 1, 1999	18.00	18.06	17.81	18.00
272	NYSE	VBF	Wed, Jun 30, 1999	17.69	17.88	17.69	17.88
271	NYSE	VBF	Tue, Jun 29, 1999	17.63	17.81	17.63	17.69
270	NYSE	VBF	Mon, Jun 28, 1999	17.63	17.69	17.56	17.63
269	NYSE	VBF	Fri, Jun 25, 1999	17.63	17.69	17.56	17.69
268	NYSE	VBF	Thu, Jun 24, 1999	17.63	17.69	17.56	17.56
267	NYSE	VBF	Wed, Jun 23, 1999	17.63	17.75	17.63	17.75
266	NYSE	VBF	Tue, Jun 22, 1999	17.69	17.75	17.63	17.63
265	NYSE	VBF	Mon, Jun 21, 1999	17.75	17.81	17.63	17.81
264	NYSE	VBF	Fri, Jun 18, 1999	17.88	17.88	17.69	17.81
263	NYSE	VBF	Thu, Jun 17, 1999	17.69	17.81	17.69	17.81
262	NYSE	VBF	Wed, Jun 16, 1999	17.50	17.75	17.50	17.69
261	NYSE	VBF	Tue, Jun 15, 1999	17.31	17.69	17.31	17.56
260	NYSE	VBF	Mon, Jun 14, 1999	17.31	17.50	17.31	17.38
259	NYSE	VBF	Fri, Jun 11, 1999	17.44	17.44	17.25	17.25
258	NYSE	VBF	Thu, Jun 10, 1999	17.81	17.81	17.63	17.69
257	NYSE	VBF	Wed, Jun 9, 1999	17.75	17.88	17.75	17.75
256	NYSE	VBF	Tue, Jun 8, 1999	17.63	17.75	17.56	17.75
255	NYSE	VBF	Mon, Jun 7, 1999	17.69	17.69	17.50	17.56
254	NYSE	VBF	Fri, Jun 4, 1999	17.50	17.69	17.50	17.56
253	NYSE	VBF	Thu, Jun 3, 1999	17.81	17.81	17.50	17.50
252	NYSE	VBF	Wed, Jun 2, 1999	17.94	17.94	17.63	17.75
251	NYSE	VBF	Tue, Jun 1, 1999	17.88	17.94	17.81	17.88
250	NYSE	VBF	Fri, May 28, 1999	17.88	17.94	17.81	17.81
249	NYSE	VBF	Thu, May 27, 1999	17.94	18.06	17.75	17.75
248	NYSE	VBF	Wed, May 26, 1999	18.13	18.13	18.00	18.00
247	NYSE	VBF	Tue, May 25, 1999	18.13	18.19	18.06	18.13
246	NYSE	VBF	Mon, May 24, 1999	18.31	18.31	18.13	18.19
245	NYSE	VBF	Fri, May 21, 1999	18.19	18.38	18.19	18.19
244	NYSE	VBF	Thu, May 20, 1999	18.38	18.44	18.19	18.31
243	NYSE	VBF	Wed, May 19, 1999	18.50	18.50	18.19	18.19
242	NYSE	VBF	Tue, May 18, 1999	18.25	18.44	18.13	18.44
241	NYSE	VBF	Mon, May 17, 1999	18.31	18.38	18.13	18.13
240	NYSE	VBF	Fri, May 14, 1999	18.56	18.56	18.38	18.50
239	NYSE	VBF	Thu, May 13, 1999	18.50	18.56	18.50	18.56
238	NYSE	VBF	Wed, May 12, 1999	18.56	18.56	18.44	18.44
237	NYSE	VBF	Tue, May 11, 1999	18.56	18.56	18.44	18.50
236	NYSE	VBF	Mon, May 10, 1999	18.50	18.63	18.44	18.56
235	NYSE	VBF	Fri, May 7, 1999	18.50	18.63	18.50	18.56
234	NYSE	VBF	Thu, May 6, 1999	18.56	18.69	18.50	18.50
233	NYSE	VBF	Wed, May 5, 1999	18.44	18.75	18.38	18.63
232	NYSE	VBF	Tue, May 4, 1999	18.50	18.50	18.38	18.38
231	NYSE	VBF	Mon, May 3, 1999	18.19	18.44	18.13	18.44
230	NYSE	VBF	Fri, Apr 30, 1999	18.06	18.19	18.06	18.13
229	NYSE	VBF	Thu, Apr 29, 1999	18.19	18.25	18.00	18.19
228	NYSE	VBF	Wed, Apr 28, 1999	18.06	18.19	18.06	18.19
227	NYSE	VBF	Tue, Apr 27, 1999	18.19	18.19	18.06	18.06
226	NYSE	VBF	Mon, Apr 26, 1999	18.63	18.63	18.31	18.31
225	NYSE	VBF	Fri, Apr 23, 1999	18.56	18.63	18.50	18.56
224	NYSE	VBF	Thu, Apr 22, 1999	18.56	18.63	18.50	18.56
223	NYSE	VBF	Wed, Apr 21, 1999	18.63	18.69	18.56	18.56
222	NYSE	VBF	Tue, Apr 20, 1999	18.69	18.69	18.44	18.63
221	NYSE	VBF	Mon, Apr 19, 1999	18.63	18.69	18.56	18.69
220	NYSE	VBF	Fri, Apr 16, 1999	18.69	18.81	18.50	18.75
219	NYSE	VBF	Thu, Apr 15, 1999	18.81	18.94	18.75	18.75
218	NYSE	VBF	Wed, Apr 14, 1999	18.94	19.00	18.88	18.88
217	NYSE	VBF	Tue, Apr 13, 1999	19.00	19.06	18.88	18.94
216	NYSE	VBF	Mon, Apr 12, 1999	19.00	19.25	18.94	19.00
215	NYSE	VBF	Fri, Apr 9, 1999	19.00	19.13	19.00	19.00
214	NYSE	VBF	Thu, Apr 8, 1999	19.19	19.19	19.00	19.06
213	NYSE	VBF	Wed, Apr 7, 1999	19.31	19.31	19.06	19.06
212	NYSE	VBF	Tue, Apr 6, 1999	19.13	19.31	19.06	19.31
211	NYSE	VBF	Mon, Apr 5, 1999	19.13	19.19	19.00	19.06
210	NYSE	VBF	Thu, Apr 1, 1999	19.25	19.25	18.88	19.00
209	NYSE	VBF	Wed, Mar 31, 1999	19.38	19.38	19.13	19.25
208	NYSE	VBF	Tue, Mar 30, 1999	19.44	19.44	19.19	19.25
207	NYSE	VBF	Mon, Mar 29, 1999	19.25	19.38	19.13	19.31
206	NYSE	VBF	Fri, Mar 26, 1999	19.50	19.50	19.00	19.38
205	NYSE	VBF	Thu, Mar 25, 1999	19.63	19.75	19.38	19.44
204	NYSE	VBF	Wed, Mar 24, 1999	19.38	19.56	19.25	19.56
203	NYSE	VBF	Tue, Mar 23, 1999	19.50	19.63	19.44	19.44
202	NYSE	VBF	Mon, Mar 22, 1999	19.44	19.63	19.25	19.50
201	NYSE	VBF	Fri, Mar 19, 1999	19.50	19.56	19.44	19.50
200	NYSE	VBF	Thu, Mar 18, 1999	19.63	19.75	19.50	19.56
199	NYSE	VBF	Wed, Mar 17, 1999	19.56	19.69	19.50	19.69
198	NYSE	VBF	Tue, Mar 16, 1999	19.75	19.81	19.63	19.63
197	NYSE	VBF	Mon, Mar 15, 1999	19.81	19.81	19.75	19.75
196	NYSE	VBF	Fri, Mar 12, 1999	19.81	19.88	19.63	19.81
195	NYSE	VBF	Thu, Mar 11, 1999	19.81	19.88	19.69	19.88
194	NYSE	VBF	Wed, Mar 10, 1999	20.13	20.25	20.00	20.00
193	NYSE	VBF	Tue, Mar 9, 1999	20.00	20.19	20.00	20.13
192	NYSE	VBF	Mon, Mar 8, 1999	20.06	20.31	20.00	20.13
191	NYSE	VBF	Fri, Mar 5, 1999	20.06	20.19	20.06	20.13
190	NYSE	VBF	Thu, Mar 4, 1999	19.94	20.06	19.94	20.06
189	NYSE	VBF	Wed, Mar 3, 1999	20.00	20.00	19.81	19.94
188	NYSE	VBF	Tue, Mar 2, 1999	19.94	20.00	19.81	20.00
187	NYSE	VBF	Mon, Mar 1, 1999	19.88	19.88	19.75	19.88
186	NYSE	VBF	Fri, Feb 26, 1999	19.94	20.00	19.88	20.00
185	NYSE	VBF	Thu, Feb 25, 1999	20.00	20.00	19.94	19.94
184	NYSE	VBF	Wed, Feb 24, 1999	20.06	20.13	20.00	20.06
183	NYSE	VBF	Tue, Feb 23, 1999	20.00	20.13	20.00	20.13
182	NYSE	VBF	Mon, Feb 22, 1999	20.00	20.13	20.00	20.13
181	NYSE	VBF	Fri, Feb 19, 1999	20.06	20.13	20.00	20.13
180	NYSE	VBF	Thu, Feb 18, 1999	20.19	20.19	20.06	20.13
179	NYSE	VBF	Wed, Feb 17, 1999	20.06	20.19	20.06	20.13
178	NYSE	VBF	Tue, Feb 16, 1999	20.00	20.19	20.00	20.19
177	NYSE	VBF	Fri, Feb 12, 1999	20.13	20.19	20.00	20.00
176	NYSE	VBF	Thu, Feb 11, 1999	20.00	20.13	19.94	20.13
175	NYSE	VBF	Wed, Feb 10, 1999	20.00	20.19	20.00	20.00
174	NYSE	VBF	Tue, Feb 9, 1999	20.19	20.19	20.06	20.19
173	NYSE	VBF	Mon, Feb 8, 1999	20.25	20.38	20.25	20.31
172	NYSE	VBF	Fri, Feb 5, 1999	20.25	20.44	20.25	20.25
171	NYSE	VBF	Thu, Feb 4, 1999	20.31	20.38	20.25	20.25
170	NYSE	VBF	Wed, Feb 3, 1999	20.25	20.31	20.25	20.31
169	NYSE	VBF	Tue, Feb 2, 1999	20.31	20.31	20.13	20.25
168	NYSE	VBF	Mon, Feb 1, 1999	20.25	20.31	20.19	20.31
167	NYSE	VBF	Fri, Jan 29, 1999	20.50	20.50	20.19	20.19
166	NYSE	VBF	Thu, Jan 28, 1999	20.38	20.50	20.25	20.50
165	NYSE	VBF	Wed, Jan 27, 1999	20.25	20.50	20.19	20.38
164	NYSE	VBF	Tue, Jan 26, 1999	20.19	20.31	20.19	20.31
163	NYSE	VBF	Mon, Jan 25, 1999	20.13	20.25	20.13	20.19
162	NYSE	VBF	Fri, Jan 22, 1999	20.06	20.25	20.06	20.13
161	NYSE	VBF	Thu, Jan 21, 1999	20.31	20.31	20.06	20.13
160	NYSE	VBF	Wed, Jan 20, 1999	20.00	20.19	20.00	20.13
159	NYSE	VBF	Tue, Jan 19, 1999	20.00	20.13	20.00	20.06
158	NYSE	VBF	Fri, Jan 15, 1999	19.88	20.06	19.88	20.06
157	NYSE	VBF	Thu, Jan 14, 1999	19.94	20.00	19.88	19.88
156	NYSE	VBF	Wed, Jan 13, 1999	20.19	20.19	19.94	20.00
155	NYSE	VBF	Tue, Jan 12, 1999	20.25	20.31	20.19	20.19
154	NYSE	VBF	Mon, Jan 11, 1999	20.44	20.44	20.25	20.25
153	NYSE	VBF	Fri, Jan 8, 1999	20.19	20.44	20.19	20.44
152	NYSE	VBF	Thu, Jan 7, 1999	20.06	20.19	20.06	20.13
151	NYSE	VBF	Wed, Jan 6, 1999	19.94	20.13	19.75	20.13
150	NYSE	VBF	Tue, Jan 5, 1999	20.00	20.00	19.69	19.81
149	NYSE	VBF	Mon, Jan 4, 1999	20.06	20.06	19.94	19.94
148	NYSE	VBF	Thu, Dec 31, 1998	19.88	20.06	19.88	20.06
147	NYSE	VBF	Wed, Dec 30, 1998	20.00	20.00	19.88	19.88
146	NYSE	VBF	Tue, Dec 29, 1998	20.00	20.00	19.81	20.00
145	NYSE	VBF	Mon, Dec 28, 1998	20.00	20.00	19.75	20.00
144	NYSE	VBF	Thu, Dec 24, 1998	20.00	20.00	19.88	19.88
143	NYSE	VBF	Wed, Dec 23, 1998	20.13	20.13	20.00	20.06
142	NYSE	VBF	Tue, Dec 22, 1998	20.00	20.13	20.00	20.13
141	NYSE	VBF	Mon, Dec 21, 1998	20.00	20.13	20.00	20.13
140	NYSE	VBF	Fri, Dec 18, 1998	20.06	20.19	19.94	20.06
139	NYSE	VBF	Thu, Dec 17, 1998	20.06	20.19	20.00	20.19
138	NYSE	VBF	Wed, Dec 16, 1998	20.19	20.19	20.06	20.06
137	NYSE	VBF	Tue, Dec 15, 1998	20.13	20.13	20.06	20.06
136	NYSE	VBF	Mon, Dec 14, 1998	20.13	20.19	20.00	20.19
135	NYSE	VBF	Fri, Dec 11, 1998	20.19	20.19	20.00	20.19
134	NYSE	VBF	Thu, Dec 10, 1998	20.56	20.63	20.50	20.50
133	NYSE	VBF	Wed, Dec 9, 1998	20.31	20.63	20.31	20.50
132	NYSE	VBF	Tue, Dec 8, 1998	20.44	20.56	20.38	20.38
131	NYSE	VBF	Mon, Dec 7, 1998	20.31	20.44	20.31	20.31
130	NYSE	VBF	Fri, Dec 4, 1998	20.38	20.56	20.31	20.38
129	NYSE	VBF	Thu, Dec 3, 1998	20.69	20.69	20.44	20.44
128	NYSE	VBF	Wed, Dec 2, 1998	20.31	20.69	20.31	20.56
127	NYSE	VBF	Tue, Dec 1, 1998	20.25	20.44	20.19	20.44
126	NYSE	VBF	Mon, Nov 30, 1998	20.38	20.38	20.19	20.25
125	NYSE	VBF	Fri, Nov 27, 1998	20.25	20.31	20.19	20.25
124	NYSE	VBF	Wed, Nov 25, 1998	20.25	20.38	20.25	20.31
123	NYSE	VBF	Tue, Nov 24, 1998	20.25	20.38	20.13	20.25
122	NYSE	VBF	Mon, Nov 23, 1998	20.38	20.44	20.13	20.31
121	NYSE	VBF	Fri, Nov 20, 1998	20.19	20.38	20.13	20.38
120	NYSE	VBF	Thu, Nov 19, 1998	20.31	20.31	20.13	20.19
119	NYSE	VBF	Wed, Nov 18, 1998	20.44	20.56	20.38	20.38
118	NYSE	VBF	Tue, Nov 17, 1998	20.56	20.56	20.25	20.44
117	NYSE	VBF	Mon, Nov 16, 1998	20.31	20.50	20.25	20.50
116	NYSE	VBF	Fri, Nov 13, 1998	20.25	20.44	20.25	20.38
115	NYSE	VBF	Thu, Nov 12, 1998	20.31	20.44	20.19	20.25
114	NYSE	VBF	Wed, Nov 11, 1998	20.25	20.44	20.25	20.31
113	NYSE	VBF	Tue, Nov 10, 1998	20.50	20.50	20.19	20.25
112	NYSE	VBF	Mon, Nov 9, 1998	20.56	20.63	20.50	20.63
111	NYSE	VBF	Fri, Nov 6, 1998	20.50	20.69	20.44	20.69
110	NYSE	VBF	Thu, Nov 5, 1998	20.38	20.63	20.38	20.56
109	NYSE	VBF	Wed, Nov 4, 1998	20.44	20.56	20.44	20.50
108	NYSE	VBF	Tue, Nov 3, 1998	20.63	20.63	20.44	20.56
107	NYSE	VBF	Mon, Nov 2, 1998	20.50	20.56	20.44	20.50
106	NYSE	VBF	Fri, Oct 30, 1998	20.56	20.69	20.50	20.56
105	NYSE	VBF	Thu, Oct 29, 1998	20.81	20.81	20.56	20.63
104	NYSE	VBF	Wed, Oct 28, 1998	20.50	20.81	20.38	20.81
103	NYSE	VBF	Tue, Oct 27, 1998	20.81	20.88	20.63	20.75
102	NYSE	VBF	Mon, Oct 26, 1998	20.75	20.94	20.56	20.81
101	NYSE	VBF	Fri, Oct 23, 1998	20.38	20.88	20.25	20.88
100	NYSE	VBF	Thu, Oct 22, 1998	20.31	20.38	20.19	20.25
99	NYSE	VBF	Wed, Oct 21, 1998	20.50	20.50	20.25	20.38
98	NYSE	VBF	Tue, Oct 20, 1998	20.38	20.50	20.31	20.50
97	NYSE	VBF	Mon, Oct 19, 1998	20.25	20.44	20.13	20.25
96	NYSE	VBF	Fri, Oct 16, 1998	20.13	20.50	20.06	20.13
95	NYSE	VBF	Thu, Oct 15, 1998	19.94	20.31	19.94	20.25
94	NYSE	VBF	Wed, Oct 14, 1998	19.44	20.00	19.44	19.75
93	NYSE	VBF	Tue, Oct 13, 1998	19.38	19.50	19.25	19.44
92	NYSE	VBF	Mon, Oct 12, 1998	19.38	19.50	19.38	19.38
91	NYSE	VBF	Fri, Oct 9, 1998	19.94	20.19	19.31	19.44
90	NYSE	VBF	Thu, Oct 8, 1998	20.44	20.44	20.06	20.38
89	NYSE	VBF	Wed, Oct 7, 1998	20.56	20.63	20.19	20.31
88	NYSE	VBF	Tue, Oct 6, 1998	20.69	20.69	20.38	20.38
87	NYSE	VBF	Mon, Oct 5, 1998	20.63	20.75	20.31	20.69
86	NYSE	VBF	Fri, Oct 2, 1998	20.25	20.50	20.19	20.44
85	NYSE	VBF	Thu, Oct 1, 1998	19.94	20.38	19.81	20.31
84	NYSE	VBF	Wed, Sep 30, 1998	19.69	19.81	19.56	19.81
83	NYSE	VBF	Tue, Sep 29, 1998	19.63	19.75	19.63	19.63
82	NYSE	VBF	Mon, Sep 28, 1998	19.50	19.56	19.44	19.56
81	NYSE	VBF	Fri, Sep 25, 1998	19.50	19.50	19.44	19.50
80	NYSE	VBF	Thu, Sep 24, 1998	19.31	19.44	19.31	19.44
79	NYSE	VBF	Wed, Sep 23, 1998	19.44	19.44	19.31	19.31
78	NYSE	VBF	Tue, Sep 22, 1998	19.31	19.44	19.25	19.44
77	NYSE	VBF	Mon, Sep 21, 1998	19.44	19.50	19.31	19.38
76	NYSE	VBF	Fri, Sep 18, 1998	19.38	19.50	19.38	19.50
75	NYSE	VBF	Thu, Sep 17, 1998	19.38	19.44	19.31	19.38
74	NYSE	VBF	Wed, Sep 16, 1998	19.50	19.50	19.31	19.44
73	NYSE	VBF	Tue, Sep 15, 1998	19.31	19.50	19.31	19.44
72	NYSE	VBF	Mon, Sep 14, 1998	19.25	19.38	19.25	19.31
71	NYSE	VBF	Fri, Sep 11, 1998	19.31	19.38	19.19	19.31
70	NYSE	VBF	Thu, Sep 10, 1998	19.50	19.69	19.50	19.69
69	NYSE	VBF	Wed, Sep 9, 1998	19.44	19.56	19.44	19.50
68	NYSE	VBF	Tue, Sep 8, 1998	19.56	19.69	19.50	19.50
67	NYSE	VBF	Fri, Sep 4, 1998	19.50	19.69	19.50	19.50
66	NYSE	VBF	Thu, Sep 3, 1998	19.31	19.63	19.31	19.56
65	NYSE	VBF	Wed, Sep 2, 1998	19.38	19.50	19.31	19.31
64	NYSE	VBF	Tue, Sep 1, 1998	19.44	19.50	19.31	19.44
63	NYSE	VBF	Mon, Aug 31, 1998	19.44	19.50	19.38	19.44
62	NYSE	VBF	Fri, Aug 28, 1998	19.50	19.50	19.38	19.38
61	NYSE	VBF	Thu, Aug 27, 1998	19.56	19.56	19.38	19.38
60	NYSE	VBF	Wed, Aug 26, 1998	19.63	19.63	19.50	19.56
59	NYSE	VBF	Tue, Aug 25, 1998	19.50	19.69	19.44	19.63
58	NYSE	VBF	Mon, Aug 24, 1998	19.44	19.56	19.44	19.56
57	NYSE	VBF	Fri, Aug 21, 1998	19.44	19.50	19.38	19.44
56	NYSE	VBF	Thu, Aug 20, 1998	19.38	19.44	19.31	19.44
55	NYSE	VBF	Wed, Aug 19, 1998	19.38	19.44	19.38	19.38
54	NYSE	VBF	Tue, Aug 18, 1998	19.31	19.50	19.31	19.38
53	NYSE	VBF	Mon, Aug 17, 1998	19.38	19.44	19.31	19.31
52	NYSE	VBF	Fri, Aug 14, 1998	19.31	19.38	19.25	19.31
51	NYSE	VBF	Thu, Aug 13, 1998	19.38	19.44	19.31	19.31
50	NYSE	VBF	Wed, Aug 12, 1998	19.38	19.44	19.31	19.44
49	NYSE	VBF	Tue, Aug 11, 1998	19.38	19.50	19.38	19.38
48	NYSE	VBF	Mon, Aug 10, 1998	19.25	19.44	19.25	19.38
47	NYSE	VBF	Fri, Aug 7, 1998	19.25	19.38	19.25	19.25
46	NYSE	VBF	Thu, Aug 6, 1998	19.44	19.44	19.25	19.25
45	NYSE	VBF	Wed, Aug 5, 1998	19.44	19.44	19.31	19.44
44	NYSE	VBF	Tue, Aug 4, 1998	19.25	19.44	19.25	19.38
43	NYSE	VBF	Mon, Aug 3, 1998	19.44	19.50	19.25	19.38
42	NYSE	VBF	Fri, Jul 31, 1998	19.50	19.50	19.44	19.44
41	NYSE	VBF	Thu, Jul 30, 1998	19.44	19.50	19.38	19.50
40	NYSE	VBF	Wed, Jul 29, 1998	19.50	19.50	19.44	19.44
39	NYSE	VBF	Tue, Jul 28, 1998	19.44	19.50	19.44	19.50
38	NYSE	VBF	Mon, Jul 27, 1998	19.44	19.50	19.44	19.44
37	NYSE	VBF	Fri, Jul 24, 1998	19.50	19.56	19.50	19.50
36	NYSE	VBF	Thu, Jul 23, 1998	19.56	19.63	19.50	19.50
35	NYSE	VBF	Wed, Jul 22, 1998	19.56	19.63	19.50	19.56
34	NYSE	VBF	Tue, Jul 21, 1998	19.56	19.69	19.56	19.56
33	NYSE	VBF	Mon, Jul 20, 1998	19.81	19.81	19.50	19.56
32	NYSE	VBF	Fri, Jul 17, 1998	19.75	19.81	19.63	19.81
31	NYSE	VBF	Thu, Jul 16, 1998	19.75	19.81	19.69	19.75
30	NYSE	VBF	Wed, Jul 15, 1998	19.81	19.88	19.75	19.75
29	NYSE	VBF	Tue, Jul 14, 1998	19.94	19.94	19.81	19.88
28	NYSE	VBF	Mon, Jul 13, 1998	19.94	19.94	19.63	19.94
27	NYSE	VBF	Fri, Jul 10, 1998	20.00	20.00	19.88	20.00
26	NYSE	VBF	Thu, Jul 9, 1998	20.13	20.13	20.00	20.00
25	NYSE	VBF	Wed, Jul 8, 1998	20.06	20.19	20.00	20.19
24	NYSE	VBF	Tue, Jul 7, 1998	19.88	20.25	19.88	20.13
23	NYSE	VBF	Mon, Jul 6, 1998	19.81	19.94	19.81	19.88
22	NYSE	VBF	Thu, Jul 2, 1998	19.88	19.94	19.81	19.94
21	NYSE	VBF	Wed, Jul 1, 1998	19.69	19.81	19.56	19.81
20	NYSE	VBF	Tue, Jun 30, 1998	19.81	19.81	19.63	19.69
19	NYSE	VBF	Mon, Jun 29, 1998	19.88	19.88	19.69	19.69
18	NYSE	VBF	Fri, Jun 26, 1998	19.81	19.81	19.69	19.81
17	NYSE	VBF	Thu, Jun 25, 1998	19.63	19.75	19.63	19.69
16	NYSE	VBF	Wed, Jun 24, 1998	19.56	19.75	19.56	19.63
15	NYSE	VBF	Tue, Jun 23, 1998	19.56	19.69	19.50	19.63
14	NYSE	VBF	Mon, Jun 22, 1998	19.56	19.75	19.50	19.56
13	NYSE	VBF	Fri, Jun 19, 1998	19.75	19.75	19.56	19.56
12	NYSE	VBF	Thu, Jun 18, 1998	19.75	19.94	19.63	19.75
11	NYSE	VBF	Wed, Jun 17, 1998	19.88	19.94	19.81	19.94
10	NYSE	VBF	Tue, Jun 16, 1998	19.88	20.00	19.88	19.88
9	NYSE	VBF	Mon, Jun 15, 1998	19.75	19.94	19.75	19.88
8	NYSE	VBF	Fri, Jun 12, 1998	19.81	19.81	19.75	19.75
7	NYSE	VBF	Thu, Jun 11, 1998	19.88	19.88	19.69	19.81
6	NYSE	VBF	Wed, Jun 10, 1998	20.13	20.19	20.06	20.19
5	NYSE	VBF	Tue, Jun 9, 1998	20.06	20.13	20.06	20.06
4	NYSE	VBF	Mon, Jun 8, 1998	20.13	20.13	20.06	20.13
3	NYSE	VBF	Fri, Jun 5, 1998	20.25	20.25	20.13	20.13
2	NYSE	VBF	Thu, Jun 4, 1998	20.31	20.38	20.25	20.25
1	NYSE	VBF	Wed, Jun 3, 1998	20.50	20.56	20.31	20.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Bond Fund NYSE:VBF 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