Village Bank and Trust Financial Corp NASDAQ:VBFC Historical Prices

Below are the 4652 trading days of historical prices for VBFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4652	NASDAQ	VBFC	Wed, Mar 6, 2024	41.12	41.12	40.55	40.55
4651	NASDAQ	VBFC	Tue, Mar 5, 2024	41.56	41.56	40.11	41.56
4650	NASDAQ	VBFC	Mon, Mar 4, 2024	40.30	40.30	40.30	40.30
4649	NASDAQ	VBFC	Fri, Mar 1, 2024	40.30	40.30	40.30	40.30
4648	NASDAQ	VBFC	Mon, Feb 26, 2024	41.45	41.45	40.66	40.93
4647	NASDAQ	VBFC	Thu, Feb 22, 2024	41.43	41.43	41.25	41.25
4646	NASDAQ	VBFC	Mon, Feb 12, 2024	41.50	43.18	41.28	43.18
4645	NASDAQ	VBFC	Thu, Feb 8, 2024	42.00	42.00	41.28	41.75
4644	NASDAQ	VBFC	Tue, Feb 6, 2024	41.77	41.77	41.77	41.77
4643	NASDAQ	VBFC	Mon, Feb 5, 2024	41.66	41.66	41.66	41.66
4642	NASDAQ	VBFC	Tue, Jan 30, 2024	41.53	42.61	41.28	42.61
4641	NASDAQ	VBFC	Fri, Jan 26, 2024	42.50	42.50	42.50	42.50
4640	NASDAQ	VBFC	Thu, Jan 25, 2024	42.36	42.36	42.36	42.36
4639	NASDAQ	VBFC	Tue, Jan 23, 2024	42.30	42.30	42.30	42.30
4638	NASDAQ	VBFC	Thu, Jan 18, 2024	41.14	41.33	41.14	41.28
4637	NASDAQ	VBFC	Wed, Jan 17, 2024	41.00	41.62	41.00	41.12
4636	NASDAQ	VBFC	Thu, Jan 11, 2024	41.36	41.40	40.70	41.40
4635	NASDAQ	VBFC	Wed, Jan 10, 2024	40.76	40.76	40.76	40.76
4634	NASDAQ	VBFC	Fri, Jan 5, 2024	40.02	40.02	40.02	40.02
4633	NASDAQ	VBFC	Fri, Dec 29, 2023	39.86	40.00	39.86	39.86
4632	NASDAQ	VBFC	Wed, Dec 27, 2023	40.00	40.03	39.80	39.80
4631	NASDAQ	VBFC	Tue, Dec 26, 2023	39.53	39.53	39.53	39.53
4630	NASDAQ	VBFC	Fri, Dec 22, 2023	40.00	40.00	40.00	40.00
4629	NASDAQ	VBFC	Tue, Dec 19, 2023	39.23	39.23	39.23	39.23
4628	NASDAQ	VBFC	Fri, Dec 15, 2023	40.99	41.00	38.95	38.95
4627	NASDAQ	VBFC	Thu, Dec 14, 2023	37.00	40.00	37.00	40.00
4626	NASDAQ	VBFC	Wed, Dec 13, 2023	39.80	39.80	36.08	36.08
4625	NASDAQ	VBFC	Tue, Dec 12, 2023	39.75	39.75	39.75	39.75
4624	NASDAQ	VBFC	Wed, Dec 6, 2023	39.70	39.70	39.70	39.70
4623	NASDAQ	VBFC	Thu, Nov 30, 2023	39.70	39.70	39.70	39.70
4622	NASDAQ	VBFC	Tue, Nov 28, 2023	39.68	39.68	39.68	39.68
4621	NASDAQ	VBFC	Mon, Nov 27, 2023	41.09	41.09	39.67	40.45
4620	NASDAQ	VBFC	Mon, Nov 20, 2023	39.66	39.66	39.66	39.66
4619	NASDAQ	VBFC	Thu, Nov 16, 2023	39.83	41.07	39.83	41.07
4618	NASDAQ	VBFC	Wed, Nov 8, 2023	39.89	39.89	39.61	39.61
4617	NASDAQ	VBFC	Mon, Nov 6, 2023	39.52	39.52	39.52	39.52
4616	NASDAQ	VBFC	Fri, Oct 27, 2023	42.11	42.12	38.83	38.83
4615	NASDAQ	VBFC	Tue, Oct 17, 2023	42.62	42.62	42.62	42.62
4614	NASDAQ	VBFC	Mon, Oct 16, 2023	43.11	43.11	43.11	43.11
4613	NASDAQ	VBFC	Thu, Oct 12, 2023	43.11	43.11	43.11	43.11
4612	NASDAQ	VBFC	Wed, Oct 11, 2023	43.66	43.66	43.66	43.66
4611	NASDAQ	VBFC	Mon, Oct 9, 2023	44.20	45.00	44.20	45.00
4610	NASDAQ	VBFC	Fri, Oct 6, 2023	44.49	44.49	44.49	44.49
4609	NASDAQ	VBFC	Thu, Oct 5, 2023	44.71	46.49	44.66	44.66
4608	NASDAQ	VBFC	Tue, Oct 3, 2023	46.90	46.90	46.90	46.90
4607	NASDAQ	VBFC	Mon, Oct 2, 2023	46.25	47.00	46.00	46.00
4606	NASDAQ	VBFC	Fri, Sep 29, 2023	47.00	47.18	45.60	45.60
4605	NASDAQ	VBFC	Tue, Sep 26, 2023	45.33	48.00	45.33	48.00
4604	NASDAQ	VBFC	Mon, Sep 25, 2023	45.86	46.00	45.86	46.00
4603	NASDAQ	VBFC	Fri, Sep 22, 2023	45.24	45.24	45.24	45.24
4602	NASDAQ	VBFC	Thu, Sep 21, 2023	45.25	45.25	45.15	45.15
4601	NASDAQ	VBFC	Wed, Sep 20, 2023	47.41	47.41	44.33	44.66
4600	NASDAQ	VBFC	Tue, Sep 19, 2023	46.30	46.30	46.00	46.30
4599	NASDAQ	VBFC	Mon, Sep 18, 2023	47.85	47.85	47.85	47.85
4598	NASDAQ	VBFC	Fri, Sep 15, 2023	44.28	44.28	44.28	44.28
4597	NASDAQ	VBFC	Tue, Sep 12, 2023	46.48	47.18	45.55	46.64
4596	NASDAQ	VBFC	Mon, Sep 11, 2023	46.00	46.00	46.00	46.00
4595	NASDAQ	VBFC	Fri, Sep 8, 2023	46.75	47.13	46.24	46.25
4594	NASDAQ	VBFC	Thu, Sep 7, 2023	44.91	46.00	44.91	45.80
4593	NASDAQ	VBFC	Thu, Aug 31, 2023	43.66	45.00	43.66	45.00
4592	NASDAQ	VBFC	Fri, Aug 25, 2023	41.97	45.70	41.97	45.70
4591	NASDAQ	VBFC	Thu, Aug 24, 2023	46.39	46.39	46.39	46.39
4590	NASDAQ	VBFC	Tue, Aug 22, 2023	45.01	48.30	45.01	48.30
4589	NASDAQ	VBFC	Mon, Aug 21, 2023	47.48	48.39	46.14	47.13
4588	NASDAQ	VBFC	Fri, Aug 18, 2023	47.50	47.50	47.50	47.50
4587	NASDAQ	VBFC	Thu, Aug 17, 2023	47.55	48.70	47.50	47.90
4586	NASDAQ	VBFC	Wed, Aug 16, 2023	47.57	47.57	46.90	46.90
4585	NASDAQ	VBFC	Tue, Aug 15, 2023	48.00	48.00	48.00	48.00
4584	NASDAQ	VBFC	Fri, Aug 11, 2023	47.19	47.80	46.93	47.50
4583	NASDAQ	VBFC	Thu, Aug 10, 2023	42.61	48.00	42.61	46.93
4582	NASDAQ	VBFC	Wed, Aug 9, 2023	42.03	42.84	42.03	42.84
4581	NASDAQ	VBFC	Tue, Aug 8, 2023	44.30	44.30	44.00	44.30
4580	NASDAQ	VBFC	Thu, Aug 3, 2023	46.00	46.00	46.00	46.00
4579	NASDAQ	VBFC	Wed, Aug 2, 2023	46.99	48.50	46.30	46.60
4578	NASDAQ	VBFC	Tue, Aug 1, 2023	45.77	47.73	45.34	46.38
4577	NASDAQ	VBFC	Mon, Jul 31, 2023	47.15	47.15	45.29	45.29
4576	NASDAQ	VBFC	Fri, Jul 28, 2023	47.27	47.27	46.99	46.99
4575	NASDAQ	VBFC	Thu, Jul 27, 2023	48.00	49.44	46.00	46.00
4574	NASDAQ	VBFC	Wed, Jul 26, 2023	48.67	49.40	47.33	47.99
4573	NASDAQ	VBFC	Tue, Jul 25, 2023	46.55	47.50	46.55	47.49
4572	NASDAQ	VBFC	Fri, Jul 21, 2023	45.31	45.31	45.31	45.31
4571	NASDAQ	VBFC	Thu, Jul 20, 2023	44.40	47.82	43.62	47.20
4570	NASDAQ	VBFC	Wed, Jul 19, 2023	43.60	43.60	43.46	43.46
4569	NASDAQ	VBFC	Mon, Jul 10, 2023	44.40	44.40	44.40	44.40
4568	NASDAQ	VBFC	Thu, Jul 6, 2023	43.90	44.40	43.70	44.40
4567	NASDAQ	VBFC	Wed, Jun 28, 2023	42.46	44.58	42.46	43.20
4566	NASDAQ	VBFC	Tue, Jun 27, 2023	42.42	43.91	42.42	43.28
4565	NASDAQ	VBFC	Fri, Jun 23, 2023	43.50	43.50	43.50	43.50
4564	NASDAQ	VBFC	Thu, Jun 22, 2023	44.14	44.14	44.14	44.14
4563	NASDAQ	VBFC	Tue, Jun 20, 2023	43.45	43.50	43.30	43.30
4562	NASDAQ	VBFC	Fri, Jun 16, 2023	42.72	42.72	42.72	42.72
4561	NASDAQ	VBFC	Wed, Jun 14, 2023	44.72	46.80	44.72	45.75
4560	NASDAQ	VBFC	Tue, Jun 13, 2023	42.40	45.00	41.69	45.00
4559	NASDAQ	VBFC	Mon, Jun 12, 2023	40.99	43.64	40.98	42.28
4558	NASDAQ	VBFC	Fri, Jun 9, 2023	38.80	38.80	38.80	38.80
4557	NASDAQ	VBFC	Thu, Jun 8, 2023	39.60	39.60	39.30	39.30
4556	NASDAQ	VBFC	Wed, Jun 7, 2023	39.60	39.60	39.60	39.60
4555	NASDAQ	VBFC	Tue, Jun 6, 2023	40.23	40.49	39.60	39.61
4554	NASDAQ	VBFC	Mon, Jun 5, 2023	40.10	40.15	37.64	37.64
4553	NASDAQ	VBFC	Fri, Jun 2, 2023	40.30	40.70	38.50	40.00
4552	NASDAQ	VBFC	Thu, Jun 1, 2023	38.18	41.50	38.18	40.23
4551	NASDAQ	VBFC	Tue, May 30, 2023	43.32	43.32	42.45	42.45
4550	NASDAQ	VBFC	Fri, May 26, 2023	42.51	42.51	41.95	41.98
4549	NASDAQ	VBFC	Thu, May 25, 2023	44.50	45.00	44.50	45.00
4548	NASDAQ	VBFC	Thu, May 18, 2023	44.00	45.00	44.00	45.00
4547	NASDAQ	VBFC	Wed, May 17, 2023	44.00	44.00	44.00	44.00
4546	NASDAQ	VBFC	Tue, May 16, 2023	46.49	47.54	44.11	44.11
4545	NASDAQ	VBFC	Mon, May 15, 2023	46.76	46.76	46.76	46.76
4544	NASDAQ	VBFC	Thu, May 11, 2023	45.00	45.00	45.00	45.00
4543	NASDAQ	VBFC	Fri, May 5, 2023	49.50	49.50	49.50	49.50
4542	NASDAQ	VBFC	Thu, May 4, 2023	50.00	50.00	48.58	48.58
4541	NASDAQ	VBFC	Thu, Apr 27, 2023	54.34	54.34	54.34	54.34
4540	NASDAQ	VBFC	Fri, Apr 14, 2023	53.90	53.90	53.90	53.90
4539	NASDAQ	VBFC	Wed, Apr 12, 2023	52.89	53.90	52.89	53.90
4538	NASDAQ	VBFC	Mon, Apr 3, 2023	51.63	51.63	51.63	51.63
4537	NASDAQ	VBFC	Fri, Mar 31, 2023	55.00	55.00	55.00	55.00
4536	NASDAQ	VBFC	Fri, Mar 10, 2023	54.50	54.50	54.50	54.50
4535	NASDAQ	VBFC	Tue, Mar 7, 2023	56.00	56.05	55.00	55.00
4534	NASDAQ	VBFC	Fri, Mar 3, 2023	56.64	56.64	56.01	56.28
4533	NASDAQ	VBFC	Wed, Mar 1, 2023	55.00	58.98	55.00	58.98
4532	NASDAQ	VBFC	Tue, Feb 14, 2023	53.52	54.00	53.52	54.00
4531	NASDAQ	VBFC	Mon, Feb 13, 2023	60.54	64.17	56.00	56.00
4530	NASDAQ	VBFC	Fri, Feb 3, 2023	55.50	55.50	55.50	55.50
4529	NASDAQ	VBFC	Tue, Jan 31, 2023	58.00	59.39	55.50	57.04
4528	NASDAQ	VBFC	Mon, Jan 30, 2023	57.71	57.71	57.71	57.71
4527	NASDAQ	VBFC	Fri, Jan 27, 2023	57.94	57.94	57.94	57.94
4526	NASDAQ	VBFC	Wed, Jan 25, 2023	57.30	57.50	57.00	57.44
4525	NASDAQ	VBFC	Mon, Jan 23, 2023	58.43	62.33	57.67	59.48
4524	NASDAQ	VBFC	Wed, Jan 18, 2023	55.70	56.50	55.50	55.50
4523	NASDAQ	VBFC	Tue, Jan 17, 2023	55.50	55.50	55.50	55.50
4522	NASDAQ	VBFC	Thu, Jan 5, 2023	55.00	55.00	55.00	55.00
4521	NASDAQ	VBFC	Wed, Jan 4, 2023	52.51	60.70	52.51	55.05
4520	NASDAQ	VBFC	Tue, Jan 3, 2023	52.05	52.05	52.05	52.05
4519	NASDAQ	VBFC	Tue, Dec 27, 2022	52.00	52.00	52.00	52.00
4518	NASDAQ	VBFC	Fri, Dec 23, 2022	52.00	52.00	52.00	52.00
4517	NASDAQ	VBFC	Tue, Dec 20, 2022	53.50	53.50	53.50	53.50
4516	NASDAQ	VBFC	Fri, Dec 16, 2022	54.00	54.00	54.00	54.00
4515	NASDAQ	VBFC	Thu, Dec 15, 2022	54.50	54.50	54.50	54.50
4514	NASDAQ	VBFC	Wed, Dec 14, 2022	54.99	54.99	54.99	54.99
4513	NASDAQ	VBFC	Tue, Dec 13, 2022	53.39	53.39	53.39	53.39
4512	NASDAQ	VBFC	Thu, Dec 8, 2022	54.90	54.90	53.31	53.31
4511	NASDAQ	VBFC	Mon, Dec 5, 2022	54.95	55.00	54.95	55.00
4510	NASDAQ	VBFC	Fri, Dec 2, 2022	55.00	55.00	55.00	55.00
4509	NASDAQ	VBFC	Thu, Dec 1, 2022	54.90	55.00	54.90	55.00
4508	NASDAQ	VBFC	Wed, Nov 30, 2022	54.99	55.66	52.62	55.00
4507	NASDAQ	VBFC	Tue, Nov 29, 2022	55.00	55.00	55.00	55.00
4506	NASDAQ	VBFC	Mon, Nov 28, 2022	55.00	55.00	55.00	55.00
4505	NASDAQ	VBFC	Wed, Nov 23, 2022	56.07	56.07	56.07	56.07
4504	NASDAQ	VBFC	Tue, Nov 22, 2022	56.70	56.70	55.59	55.59
4503	NASDAQ	VBFC	Mon, Nov 21, 2022	56.72	57.00	56.50	57.00
4502	NASDAQ	VBFC	Fri, Nov 18, 2022	54.00	57.00	54.00	56.72
4501	NASDAQ	VBFC	Thu, Nov 17, 2022	53.00	57.96	53.00	53.82
4500	NASDAQ	VBFC	Wed, Nov 16, 2022	52.25	53.28	51.18	52.25
4499	NASDAQ	VBFC	Mon, Nov 14, 2022	50.50	51.53	50.50	51.53
4498	NASDAQ	VBFC	Fri, Nov 11, 2022	50.50	50.50	50.50	50.50
4497	NASDAQ	VBFC	Wed, Nov 9, 2022	51.96	51.96	51.96	51.96
4496	NASDAQ	VBFC	Tue, Nov 8, 2022	51.45	53.60	50.00	50.00
4495	NASDAQ	VBFC	Mon, Nov 7, 2022	49.66	49.78	49.66	49.77
4494	NASDAQ	VBFC	Mon, Oct 31, 2022	48.90	49.98	48.90	49.81
4493	NASDAQ	VBFC	Fri, Oct 28, 2022	48.95	48.95	48.90	48.90
4492	NASDAQ	VBFC	Thu, Oct 27, 2022	48.10	48.95	48.10	48.95
4491	NASDAQ	VBFC	Wed, Oct 26, 2022	48.10	48.10	48.10	48.10
4490	NASDAQ	VBFC	Tue, Oct 25, 2022	49.10	49.10	49.10	49.10
4489	NASDAQ	VBFC	Mon, Oct 24, 2022	49.98	49.98	49.98	49.98
4488	NASDAQ	VBFC	Fri, Oct 21, 2022	48.00	49.99	48.00	49.99
4487	NASDAQ	VBFC	Thu, Oct 20, 2022	50.00	50.00	50.00	50.00
4486	NASDAQ	VBFC	Wed, Oct 19, 2022	48.00	56.54	47.99	50.00
4485	NASDAQ	VBFC	Tue, Oct 18, 2022	48.00	48.00	46.37	46.37
4484	NASDAQ	VBFC	Wed, Oct 12, 2022	48.00	48.00	48.00	48.00
4483	NASDAQ	VBFC	Tue, Oct 4, 2022	48.98	48.98	48.98	48.98
4482	NASDAQ	VBFC	Fri, Sep 23, 2022	48.15	48.15	48.15	48.15
4481	NASDAQ	VBFC	Thu, Sep 22, 2022	51.20	51.20	49.00	49.00
4480	NASDAQ	VBFC	Tue, Sep 20, 2022	48.16	48.16	48.16	48.16
4479	NASDAQ	VBFC	Fri, Sep 16, 2022	49.10	49.10	49.10	49.10
4478	NASDAQ	VBFC	Wed, Sep 14, 2022	48.16	48.16	48.16	48.16
4477	NASDAQ	VBFC	Mon, Sep 12, 2022	52.21	52.21	52.21	52.21
4476	NASDAQ	VBFC	Fri, Sep 9, 2022	48.16	48.16	48.16	48.16
4475	NASDAQ	VBFC	Thu, Sep 8, 2022	48.05	48.05	48.05	48.05
4474	NASDAQ	VBFC	Wed, Aug 31, 2022	48.31	48.31	48.31	48.31
4473	NASDAQ	VBFC	Mon, Aug 29, 2022	49.02	49.02	49.02	49.02
4472	NASDAQ	VBFC	Wed, Aug 24, 2022	49.56	49.56	49.56	49.56
4471	NASDAQ	VBFC	Mon, Aug 22, 2022	49.24	49.24	48.35	48.35
4470	NASDAQ	VBFC	Fri, Aug 19, 2022	48.35	48.35	48.35	48.35
4469	NASDAQ	VBFC	Thu, Aug 18, 2022	48.12	50.01	48.12	50.01
4468	NASDAQ	VBFC	Wed, Aug 17, 2022	49.60	49.60	49.60	49.60
4467	NASDAQ	VBFC	Tue, Aug 16, 2022	52.10	52.10	49.06	50.10
4466	NASDAQ	VBFC	Mon, Aug 15, 2022	51.90	52.49	50.64	52.47
4465	NASDAQ	VBFC	Fri, Aug 12, 2022	49.70	52.18	49.67	52.18
4464	NASDAQ	VBFC	Wed, Aug 10, 2022	52.00	52.00	50.80	52.00
4463	NASDAQ	VBFC	Tue, Aug 9, 2022	51.95	56.35	51.14	51.50
4462	NASDAQ	VBFC	Fri, Aug 5, 2022	51.87	51.87	51.87	51.87
4461	NASDAQ	VBFC	Thu, Aug 4, 2022	54.45	56.68	52.31	53.50
4460	NASDAQ	VBFC	Wed, Aug 3, 2022	48.46	57.30	48.46	53.95
4459	NASDAQ	VBFC	Fri, Jul 29, 2022	47.95	48.75	47.95	48.30
4458	NASDAQ	VBFC	Thu, Jul 28, 2022	47.95	47.95	47.95	47.95
4457	NASDAQ	VBFC	Wed, Jul 27, 2022	46.28	46.28	45.25	45.25
4456	NASDAQ	VBFC	Fri, Jul 22, 2022	45.25	45.25	45.25	45.25
4455	NASDAQ	VBFC	Thu, Jul 21, 2022	45.25	46.00	45.25	46.00
4454	NASDAQ	VBFC	Fri, Jul 15, 2022	47.37	47.88	47.37	47.46
4453	NASDAQ	VBFC	Thu, Jul 7, 2022	46.00	46.00	46.00	46.00
4452	NASDAQ	VBFC	Thu, Jun 30, 2022	46.00	46.00	46.00	46.00
4451	NASDAQ	VBFC	Wed, Jun 29, 2022	46.97	46.97	46.97	46.97
4450	NASDAQ	VBFC	Fri, Jun 24, 2022	45.10	45.10	45.10	45.10
4449	NASDAQ	VBFC	Thu, Jun 23, 2022	46.54	47.64	43.97	47.43
4448	NASDAQ	VBFC	Wed, Jun 22, 2022	47.91	47.91	45.81	45.81
4447	NASDAQ	VBFC	Fri, Jun 17, 2022	49.35	49.35	49.35	49.35
4446	NASDAQ	VBFC	Fri, Jun 10, 2022	50.10	50.10	50.10	50.10
4445	NASDAQ	VBFC	Thu, Jun 9, 2022	50.61	50.61	49.52	49.52
4444	NASDAQ	VBFC	Wed, Jun 8, 2022	51.45	52.64	50.50	50.50
4443	NASDAQ	VBFC	Tue, Jun 7, 2022	50.65	50.65	50.50	50.52
4442	NASDAQ	VBFC	Mon, Jun 6, 2022	51.73	51.73	51.70	51.70
4441	NASDAQ	VBFC	Thu, Jun 2, 2022	51.40	52.35	51.40	52.35
4440	NASDAQ	VBFC	Wed, Jun 1, 2022	51.50	52.83	49.65	52.62
4439	NASDAQ	VBFC	Tue, May 31, 2022	52.00	52.00	51.35	51.35
4438	NASDAQ	VBFC	Fri, May 27, 2022	50.70	53.40	50.65	52.00
4437	NASDAQ	VBFC	Thu, May 26, 2022	49.19	52.49	49.00	51.69
4436	NASDAQ	VBFC	Tue, May 24, 2022	50.15	50.15	50.15	50.15
4435	NASDAQ	VBFC	Mon, May 23, 2022	51.31	51.88	49.50	49.70
4434	NASDAQ	VBFC	Fri, May 20, 2022	49.62	49.62	49.62	49.62
4433	NASDAQ	VBFC	Thu, May 19, 2022	51.39	51.70	49.00	51.50
4432	NASDAQ	VBFC	Wed, May 18, 2022	50.79	51.77	50.79	51.67
4431	NASDAQ	VBFC	Fri, May 13, 2022	50.50	52.50	50.50	50.80
4430	NASDAQ	VBFC	Thu, May 12, 2022	52.23	53.29	52.00	52.14
4429	NASDAQ	VBFC	Wed, May 11, 2022	51.00	53.00	51.00	52.70
4428	NASDAQ	VBFC	Tue, May 10, 2022	51.55	54.50	49.50	53.90
4427	NASDAQ	VBFC	Mon, May 9, 2022	52.54	53.10	50.54	50.54
4426	NASDAQ	VBFC	Fri, May 6, 2022	52.50	52.50	52.50	52.50
4425	NASDAQ	VBFC	Tue, May 3, 2022	52.76	53.50	52.76	53.50
4424	NASDAQ	VBFC	Mon, May 2, 2022	55.29	55.29	55.29	55.29
4423	NASDAQ	VBFC	Fri, Apr 29, 2022	54.33	54.45	54.33	54.40
4422	NASDAQ	VBFC	Thu, Apr 28, 2022	55.60	55.60	55.60	55.60
4421	NASDAQ	VBFC	Wed, Apr 27, 2022	55.70	55.70	55.61	55.68
4420	NASDAQ	VBFC	Mon, Apr 25, 2022	55.68	55.95	55.68	55.90
4419	NASDAQ	VBFC	Fri, Apr 22, 2022	54.93	57.80	54.44	56.05
4418	NASDAQ	VBFC	Thu, Apr 21, 2022	55.50	57.00	55.00	55.55
4417	NASDAQ	VBFC	Wed, Apr 20, 2022	56.40	56.50	55.55	55.55
4416	NASDAQ	VBFC	Tue, Apr 19, 2022	56.00	58.90	56.00	56.75
4415	NASDAQ	VBFC	Mon, Apr 18, 2022	55.65	60.80	55.65	56.90
4414	NASDAQ	VBFC	Wed, Apr 13, 2022	52.50	56.30	52.50	55.44
4413	NASDAQ	VBFC	Thu, Apr 7, 2022	54.12	54.12	53.90	53.90
4412	NASDAQ	VBFC	Tue, Apr 5, 2022	54.50	55.00	54.50	55.00
4411	NASDAQ	VBFC	Fri, Apr 1, 2022	54.30	54.76	54.30	54.34
4410	NASDAQ	VBFC	Wed, Mar 30, 2022	54.50	55.00	54.50	55.00
4409	NASDAQ	VBFC	Tue, Mar 29, 2022	54.00	54.00	54.00	54.00
4408	NASDAQ	VBFC	Fri, Mar 25, 2022	54.00	54.00	53.50	53.50
4407	NASDAQ	VBFC	Thu, Mar 24, 2022	53.08	53.08	53.08	53.08
4406	NASDAQ	VBFC	Wed, Mar 23, 2022	53.00	53.00	53.00	53.00
4405	NASDAQ	VBFC	Tue, Mar 22, 2022	55.00	55.00	55.00	55.00
4404	NASDAQ	VBFC	Mon, Mar 21, 2022	53.60	55.25	52.81	55.25
4403	NASDAQ	VBFC	Fri, Mar 18, 2022	57.23	57.23	52.99	53.60
4402	NASDAQ	VBFC	Thu, Mar 17, 2022	56.68	56.68	56.68	56.68
4401	NASDAQ	VBFC	Tue, Mar 15, 2022	56.80	57.47	54.85	57.47
4400	NASDAQ	VBFC	Thu, Mar 10, 2022	57.50	57.50	56.30	56.31
4399	NASDAQ	VBFC	Wed, Mar 9, 2022	56.35	57.45	56.34	57.45
4398	NASDAQ	VBFC	Tue, Mar 8, 2022	54.50	57.37	53.95	57.00
4397	NASDAQ	VBFC	Mon, Mar 7, 2022	55.01	55.01	53.00	54.43
4396	NASDAQ	VBFC	Fri, Mar 4, 2022	56.95	57.00	56.95	56.95
4395	NASDAQ	VBFC	Thu, Mar 3, 2022	54.64	58.56	54.05	58.56
4394	NASDAQ	VBFC	Wed, Mar 2, 2022	53.33	53.33	53.33	53.33
4393	NASDAQ	VBFC	Tue, Mar 1, 2022	55.01	55.01	55.01	55.01
4392	NASDAQ	VBFC	Mon, Feb 28, 2022	56.35	59.00	56.35	59.00
4391	NASDAQ	VBFC	Fri, Feb 25, 2022	59.00	59.00	58.80	59.00
4390	NASDAQ	VBFC	Thu, Feb 24, 2022	59.00	59.00	59.00	59.00
4389	NASDAQ	VBFC	Wed, Feb 23, 2022	52.95	52.95	52.95	52.95
4388	NASDAQ	VBFC	Fri, Feb 18, 2022	56.62	56.62	55.51	55.65
4387	NASDAQ	VBFC	Thu, Feb 17, 2022	55.60	55.60	55.50	55.50
4386	NASDAQ	VBFC	Wed, Feb 16, 2022	57.61	57.61	57.61	57.61
4385	NASDAQ	VBFC	Mon, Feb 14, 2022	57.85	59.20	55.50	59.20
4384	NASDAQ	VBFC	Fri, Feb 11, 2022	55.61	59.90	55.61	59.90
4383	NASDAQ	VBFC	Thu, Feb 10, 2022	57.87	59.24	55.50	56.00
4382	NASDAQ	VBFC	Wed, Feb 9, 2022	57.40	57.40	57.20	57.30
4381	NASDAQ	VBFC	Mon, Feb 7, 2022	59.86	59.86	58.50	58.50
4380	NASDAQ	VBFC	Thu, Feb 3, 2022	58.95	58.95	58.95	58.95
4379	NASDAQ	VBFC	Wed, Feb 2, 2022	58.95	58.95	58.95	58.95
4378	NASDAQ	VBFC	Tue, Feb 1, 2022	57.02	57.78	57.02	57.78
4377	NASDAQ	VBFC	Mon, Jan 31, 2022	58.95	58.95	58.95	58.95
4376	NASDAQ	VBFC	Fri, Jan 28, 2022	55.61	58.95	53.81	58.95
4375	NASDAQ	VBFC	Thu, Jan 27, 2022	58.75	58.75	56.04	56.04
4374	NASDAQ	VBFC	Wed, Jan 26, 2022	56.48	58.95	56.48	58.95
4373	NASDAQ	VBFC	Mon, Jan 24, 2022	56.10	56.15	56.01	56.15
4372	NASDAQ	VBFC	Fri, Jan 21, 2022	56.00	59.55	56.00	58.01
4371	NASDAQ	VBFC	Thu, Jan 20, 2022	55.99	57.00	54.50	57.00
4370	NASDAQ	VBFC	Wed, Jan 19, 2022	58.00	58.00	55.00	56.00
4369	NASDAQ	VBFC	Tue, Jan 18, 2022	58.85	58.85	55.31	56.45
4368	NASDAQ	VBFC	Fri, Jan 14, 2022	56.00	59.03	56.00	58.51
4367	NASDAQ	VBFC	Thu, Jan 13, 2022	56.65	56.65	56.65	56.65
4366	NASDAQ	VBFC	Wed, Jan 12, 2022	57.50	58.17	57.00	58.17
4365	NASDAQ	VBFC	Tue, Jan 11, 2022	58.90	58.90	55.00	57.51
4364	NASDAQ	VBFC	Mon, Jan 10, 2022	57.70	57.70	57.70	57.70
4363	NASDAQ	VBFC	Fri, Jan 7, 2022	60.00	61.00	58.11	58.11
4362	NASDAQ	VBFC	Thu, Jan 6, 2022	59.28	61.00	59.25	61.00
4361	NASDAQ	VBFC	Wed, Jan 5, 2022	57.00	58.61	57.00	58.49
4360	NASDAQ	VBFC	Tue, Jan 4, 2022	58.50	58.61	58.50	58.61
4359	NASDAQ	VBFC	Mon, Jan 3, 2022	57.50	57.69	56.60	57.69
4358	NASDAQ	VBFC	Fri, Dec 31, 2021	56.09	58.40	56.09	57.85
4357	NASDAQ	VBFC	Thu, Dec 30, 2021	58.49	58.49	58.00	58.00
4356	NASDAQ	VBFC	Wed, Dec 29, 2021	60.25	60.25	57.00	59.40
4355	NASDAQ	VBFC	Tue, Dec 28, 2021	58.80	61.20	57.50	59.50
4354	NASDAQ	VBFC	Mon, Dec 27, 2021	60.27	60.27	60.27	60.27
4353	NASDAQ	VBFC	Thu, Dec 23, 2021	56.00	56.00	56.00	56.00
4352	NASDAQ	VBFC	Wed, Dec 22, 2021	0.00	0.00	0.00	58.50
4351	NASDAQ	VBFC	Tue, Dec 21, 2021	58.50	58.50	58.50	58.50
4350	NASDAQ	VBFC	Mon, Dec 20, 2021	56.45	57.90	56.40	57.51
4349	NASDAQ	VBFC	Fri, Dec 17, 2021	55.10	58.99	55.10	58.40
4348	NASDAQ	VBFC	Thu, Dec 16, 2021	57.50	58.99	56.76	57.20
4347	NASDAQ	VBFC	Wed, Dec 15, 2021	57.10	57.10	55.55	57.01
4346	NASDAQ	VBFC	Tue, Dec 14, 2021	56.00	56.80	54.51	56.80
4345	NASDAQ	VBFC	Mon, Dec 13, 2021	55.36	58.24	55.10	57.05
4344	NASDAQ	VBFC	Fri, Dec 10, 2021	55.62	56.90	55.40	56.68
4343	NASDAQ	VBFC	Thu, Dec 9, 2021	0.00	0.00	0.00	56.01
4342	NASDAQ	VBFC	Wed, Dec 8, 2021	0.00	0.00	0.00	56.01
4341	NASDAQ	VBFC	Tue, Dec 7, 2021	0.00	0.00	0.00	56.01
4340	NASDAQ	VBFC	Mon, Dec 6, 2021	56.01	56.01	56.01	56.01
4339	NASDAQ	VBFC	Fri, Dec 3, 2021	56.12	57.01	56.12	56.90
4338	NASDAQ	VBFC	Thu, Dec 2, 2021	56.47	56.47	55.41	55.41
4337	NASDAQ	VBFC	Wed, Dec 1, 2021	57.01	57.50	56.01	57.00
4336	NASDAQ	VBFC	Tue, Nov 30, 2021	55.10	55.10	55.10	55.10
4335	NASDAQ	VBFC	Mon, Nov 29, 2021	53.72	56.72	53.62	56.72
4334	NASDAQ	VBFC	Fri, Nov 26, 2021	56.21	56.90	55.00	56.90
4333	NASDAQ	VBFC	Wed, Nov 24, 2021	53.60	56.48	53.51	55.41
4332	NASDAQ	VBFC	Tue, Nov 23, 2021	57.26	58.00	56.50	56.50
4331	NASDAQ	VBFC	Mon, Nov 22, 2021	55.10	55.10	55.10	55.10
4330	NASDAQ	VBFC	Fri, Nov 19, 2021	55.00	57.00	55.00	57.00
4329	NASDAQ	VBFC	Thu, Nov 18, 2021	56.47	56.47	56.47	56.47
4328	NASDAQ	VBFC	Wed, Nov 17, 2021	57.83	57.83	57.83	57.83
4327	NASDAQ	VBFC	Tue, Nov 16, 2021	0.00	0.00	0.00	58.01
4326	NASDAQ	VBFC	Mon, Nov 15, 2021	0.00	0.00	0.00	58.01
4325	NASDAQ	VBFC	Fri, Nov 12, 2021	57.31	58.22	56.98	58.01
4324	NASDAQ	VBFC	Thu, Nov 11, 2021	58.00	58.00	56.00	56.99
4323	NASDAQ	VBFC	Wed, Nov 10, 2021	57.12	59.50	54.00	55.92
4322	NASDAQ	VBFC	Tue, Nov 9, 2021	54.50	59.00	54.50	56.60
4321	NASDAQ	VBFC	Mon, Nov 8, 2021	0.00	0.00	0.00	56.50
4320	NASDAQ	VBFC	Fri, Nov 5, 2021	53.50	58.25	53.50	56.50
4319	NASDAQ	VBFC	Thu, Nov 4, 2021	56.25	56.25	55.55	56.00
4318	NASDAQ	VBFC	Wed, Nov 3, 2021	52.91	56.00	52.10	54.02
4317	NASDAQ	VBFC	Tue, Nov 2, 2021	52.00	52.00	52.00	52.00
4316	NASDAQ	VBFC	Mon, Nov 1, 2021	54.48	54.48	54.48	54.48
4315	NASDAQ	VBFC	Fri, Oct 29, 2021	52.00	52.00	52.00	52.00
4314	NASDAQ	VBFC	Thu, Oct 28, 2021	56.14	56.14	56.14	56.14
4313	NASDAQ	VBFC	Wed, Oct 27, 2021	0.00	0.00	0.00	52.80
4312	NASDAQ	VBFC	Tue, Oct 26, 2021	0.00	0.00	0.00	52.80
4311	NASDAQ	VBFC	Mon, Oct 25, 2021	0.00	0.00	0.00	52.80
4310	NASDAQ	VBFC	Fri, Oct 22, 2021	52.10	53.28	52.10	52.80
4309	NASDAQ	VBFC	Thu, Oct 21, 2021	52.53	52.80	52.53	52.80
4308	NASDAQ	VBFC	Wed, Oct 20, 2021	0.00	0.00	0.00	52.01
4307	NASDAQ	VBFC	Tue, Oct 19, 2021	0.00	0.00	0.00	52.01
4306	NASDAQ	VBFC	Mon, Oct 18, 2021	52.01	52.01	52.01	52.01
4305	NASDAQ	VBFC	Fri, Oct 15, 2021	53.81	53.81	51.66	51.66
4304	NASDAQ	VBFC	Thu, Oct 14, 2021	51.52	51.52	51.52	51.52
4303	NASDAQ	VBFC	Wed, Oct 13, 2021	50.05	51.00	50.05	51.00
4302	NASDAQ	VBFC	Tue, Oct 12, 2021	0.00	0.00	0.00	49.70
4301	NASDAQ	VBFC	Mon, Oct 11, 2021	0.00	0.00	0.00	49.70
4300	NASDAQ	VBFC	Fri, Oct 8, 2021	50.00	50.00	48.30	49.70
4299	NASDAQ	VBFC	Thu, Oct 7, 2021	49.41	50.50	48.52	50.50
4298	NASDAQ	VBFC	Wed, Oct 6, 2021	48.27	49.46	47.73	49.30
4297	NASDAQ	VBFC	Tue, Oct 5, 2021	51.00	51.00	48.25	49.30
4296	NASDAQ	VBFC	Mon, Oct 4, 2021	50.50	50.50	48.65	49.70
4295	NASDAQ	VBFC	Fri, Oct 1, 2021	51.65	51.65	49.42	49.42
4294	NASDAQ	VBFC	Thu, Sep 30, 2021	51.00	53.71	49.56	51.70
4293	NASDAQ	VBFC	Wed, Sep 29, 2021	49.00	51.48	48.67	49.50
4292	NASDAQ	VBFC	Tue, Sep 28, 2021	50.00	50.00	50.00	50.00
4291	NASDAQ	VBFC	Mon, Sep 27, 2021	47.00	51.75	46.88	49.41
4290	NASDAQ	VBFC	Fri, Sep 24, 2021	0.00	0.00	0.00	48.00
4289	NASDAQ	VBFC	Thu, Sep 23, 2021	47.25	48.00	46.40	48.00
4288	NASDAQ	VBFC	Wed, Sep 22, 2021	47.00	47.00	47.00	47.00
4287	NASDAQ	VBFC	Tue, Sep 21, 2021	46.48	46.48	46.48	46.48
4286	NASDAQ	VBFC	Mon, Sep 20, 2021	46.30	48.70	46.30	48.69
4285	NASDAQ	VBFC	Fri, Sep 17, 2021	46.30	46.30	46.30	46.30
4284	NASDAQ	VBFC	Thu, Sep 16, 2021	0.00	0.00	0.00	46.31
4283	NASDAQ	VBFC	Wed, Sep 15, 2021	46.31	46.31	46.31	46.31
4282	NASDAQ	VBFC	Tue, Sep 14, 2021	46.29	47.50	46.29	46.73
4281	NASDAQ	VBFC	Mon, Sep 13, 2021	46.26	46.26	46.26	46.26
4280	NASDAQ	VBFC	Fri, Sep 10, 2021	46.75	46.75	46.75	46.75
4279	NASDAQ	VBFC	Thu, Sep 9, 2021	46.26	46.26	46.26	46.26
4278	NASDAQ	VBFC	Wed, Sep 8, 2021	47.06	47.06	46.00	46.80
4277	NASDAQ	VBFC	Tue, Sep 7, 2021	47.00	48.00	47.00	48.00
4276	NASDAQ	VBFC	Fri, Sep 3, 2021	47.53	48.48	47.24	48.38
4275	NASDAQ	VBFC	Thu, Sep 2, 2021	48.00	48.00	48.00	48.00
4274	NASDAQ	VBFC	Wed, Sep 1, 2021	0.00	0.00	0.00	47.01
4273	NASDAQ	VBFC	Tue, Aug 31, 2021	0.00	0.00	0.00	47.01
4272	NASDAQ	VBFC	Mon, Aug 30, 2021	47.00	47.00	47.00	47.01
4271	NASDAQ	VBFC	Fri, Aug 27, 2021	0.00	0.00	0.00	47.01
4270	NASDAQ	VBFC	Thu, Aug 26, 2021	47.01	47.01	47.01	47.01
4269	NASDAQ	VBFC	Wed, Aug 25, 2021	0.00	0.00	0.00	47.00
4268	NASDAQ	VBFC	Tue, Aug 24, 2021	0.00	0.00	0.00	47.00
4267	NASDAQ	VBFC	Mon, Aug 23, 2021	0.00	0.00	0.00	47.00
4266	NASDAQ	VBFC	Fri, Aug 20, 2021	47.01	47.86	46.90	47.00
4265	NASDAQ	VBFC	Thu, Aug 19, 2021	0.00	0.00	0.00	48.00
4264	NASDAQ	VBFC	Wed, Aug 18, 2021	47.00	48.00	46.83	48.00
4263	NASDAQ	VBFC	Tue, Aug 17, 2021	0.00	0.00	0.00	47.81
4262	NASDAQ	VBFC	Mon, Aug 16, 2021	0.00	0.00	0.00	47.81
4261	NASDAQ	VBFC	Fri, Aug 13, 2021	0.00	0.00	0.00	47.81
4260	NASDAQ	VBFC	Thu, Aug 12, 2021	0.00	0.00	0.00	47.81
4259	NASDAQ	VBFC	Wed, Aug 11, 2021	47.81	47.81	47.81	47.81
4258	NASDAQ	VBFC	Tue, Aug 10, 2021	47.11	47.55	47.00	47.00
4257	NASDAQ	VBFC	Mon, Aug 9, 2021	48.00	48.00	48.00	48.00
4256	NASDAQ	VBFC	Fri, Aug 6, 2021	0.00	0.00	0.00	46.96
4255	NASDAQ	VBFC	Thu, Aug 5, 2021	0.00	0.00	0.00	46.96
4254	NASDAQ	VBFC	Wed, Aug 4, 2021	0.00	0.00	0.00	46.96
4253	NASDAQ	VBFC	Tue, Aug 3, 2021	0.00	0.00	0.00	46.96
4252	NASDAQ	VBFC	Mon, Aug 2, 2021	46.96	46.96	46.96	46.96
4251	NASDAQ	VBFC	Fri, Jul 30, 2021	0.00	0.00	0.00	46.57
4250	NASDAQ	VBFC	Thu, Jul 29, 2021	0.00	0.00	0.00	46.57
4249	NASDAQ	VBFC	Wed, Jul 28, 2021	0.00	0.00	0.00	46.57
4248	NASDAQ	VBFC	Tue, Jul 27, 2021	0.00	0.00	0.00	46.57
4247	NASDAQ	VBFC	Mon, Jul 26, 2021	46.57	46.57	46.57	46.57
4246	NASDAQ	VBFC	Fri, Jul 23, 2021	0.00	0.00	0.00	46.55
4245	NASDAQ	VBFC	Thu, Jul 22, 2021	0.00	0.00	0.00	46.55
4244	NASDAQ	VBFC	Wed, Jul 21, 2021	0.00	0.00	0.00	46.55
4243	NASDAQ	VBFC	Tue, Jul 20, 2021	46.83	46.83	46.55	46.55
4242	NASDAQ	VBFC	Mon, Jul 19, 2021	0.00	0.00	0.00	46.63
4241	NASDAQ	VBFC	Fri, Jul 16, 2021	0.00	0.00	0.00	46.63
4240	NASDAQ	VBFC	Thu, Jul 15, 2021	46.64	46.64	46.54	46.63
4239	NASDAQ	VBFC	Wed, Jul 14, 2021	46.51	46.51	46.51	49.00
4238	NASDAQ	VBFC	Tue, Jul 13, 2021	0.00	0.00	0.00	49.00
4237	NASDAQ	VBFC	Mon, Jul 12, 2021	49.00	49.00	49.00	49.00
4236	NASDAQ	VBFC	Fri, Jul 9, 2021	47.22	47.23	47.00	47.00
4235	NASDAQ	VBFC	Thu, Jul 8, 2021	0.00	0.00	0.00	48.00
4234	NASDAQ	VBFC	Wed, Jul 7, 2021	0.00	0.00	0.00	48.00
4233	NASDAQ	VBFC	Tue, Jul 6, 2021	48.00	48.00	48.00	48.00
4232	NASDAQ	VBFC	Fri, Jul 2, 2021	48.00	48.00	48.00	48.00
4231	NASDAQ	VBFC	Thu, Jul 1, 2021	48.00	48.00	48.00	48.00
4230	NASDAQ	VBFC	Wed, Jun 30, 2021	47.20	47.20	47.20	47.20
4229	NASDAQ	VBFC	Tue, Jun 29, 2021	0.00	0.00	0.00	51.94
4228	NASDAQ	VBFC	Mon, Jun 28, 2021	0.00	0.00	0.00	51.94
4227	NASDAQ	VBFC	Fri, Jun 25, 2021	48.25	51.94	48.00	51.94
4226	NASDAQ	VBFC	Thu, Jun 24, 2021	46.66	46.68	46.66	46.68
4225	NASDAQ	VBFC	Wed, Jun 23, 2021	0.00	0.00	0.00	46.54
4224	NASDAQ	VBFC	Tue, Jun 22, 2021	46.54	46.54	46.54	46.54
4223	NASDAQ	VBFC	Mon, Jun 21, 2021	0.00	0.00	0.00	48.95
4222	NASDAQ	VBFC	Fri, Jun 18, 2021	48.95	48.95	48.95	48.95
4221	NASDAQ	VBFC	Thu, Jun 17, 2021	46.51	46.51	46.51	49.00
4220	NASDAQ	VBFC	Wed, Jun 16, 2021	49.00	49.00	49.00	49.00
4219	NASDAQ	VBFC	Tue, Jun 15, 2021	0.00	0.00	0.00	46.40
4218	NASDAQ	VBFC	Mon, Jun 14, 2021	0.00	0.00	0.00	46.40
4217	NASDAQ	VBFC	Fri, Jun 11, 2021	0.00	0.00	0.00	46.40
4216	NASDAQ	VBFC	Thu, Jun 10, 2021	0.00	0.00	0.00	46.40
4215	NASDAQ	VBFC	Wed, Jun 9, 2021	46.40	46.40	46.40	46.40
4214	NASDAQ	VBFC	Tue, Jun 8, 2021	46.40	46.40	46.40	46.40
4213	NASDAQ	VBFC	Mon, Jun 7, 2021	46.44	46.44	46.44	46.44
4212	NASDAQ	VBFC	Fri, Jun 4, 2021	47.83	47.83	47.05	47.05
4211	NASDAQ	VBFC	Thu, Jun 3, 2021	0.00	0.00	0.00	48.97
4210	NASDAQ	VBFC	Wed, Jun 2, 2021	0.00	0.00	0.00	48.97
4209	NASDAQ	VBFC	Tue, Jun 1, 2021	47.20	48.97	47.20	48.97
4208	NASDAQ	VBFC	Fri, May 28, 2021	0.00	0.00	0.00	47.51
4207	NASDAQ	VBFC	Thu, May 27, 2021	47.54	47.54	47.50	47.51
4206	NASDAQ	VBFC	Wed, May 26, 2021	47.50	47.50	47.50	47.50
4205	NASDAQ	VBFC	Tue, May 25, 2021	47.20	48.25	47.20	48.25
4204	NASDAQ	VBFC	Mon, May 24, 2021	47.75	47.75	46.25	47.20
4203	NASDAQ	VBFC	Fri, May 21, 2021	46.75	47.50	46.20	47.20
4202	NASDAQ	VBFC	Thu, May 20, 2021	47.10	47.64	45.65	46.60
4201	NASDAQ	VBFC	Wed, May 19, 2021	45.50	45.50	44.80	44.80
4200	NASDAQ	VBFC	Tue, May 18, 2021	46.01	46.18	44.14	44.14
4199	NASDAQ	VBFC	Mon, May 17, 2021	47.00	47.00	46.60	46.60
4198	NASDAQ	VBFC	Fri, May 14, 2021	45.28	46.31	45.17	45.96
4197	NASDAQ	VBFC	Thu, May 13, 2021	0.00	0.00	0.00	45.46
4196	NASDAQ	VBFC	Wed, May 12, 2021	45.46	45.46	45.46	45.46
4195	NASDAQ	VBFC	Tue, May 11, 2021	0.00	0.00	0.00	45.20
4194	NASDAQ	VBFC	Mon, May 10, 2021	0.00	0.00	0.00	45.20
4193	NASDAQ	VBFC	Fri, May 7, 2021	44.60	45.20	44.60	45.20
4192	NASDAQ	VBFC	Thu, May 6, 2021	44.67	45.62	44.11	44.11
4191	NASDAQ	VBFC	Wed, May 5, 2021	49.45	49.56	46.27	46.54
4190	NASDAQ	VBFC	Tue, May 4, 2021	45.95	62.10	45.95	53.36
4189	NASDAQ	VBFC	Mon, May 3, 2021	45.17	45.17	45.17	45.17
4188	NASDAQ	VBFC	Fri, Apr 30, 2021	0.00	0.00	0.00	45.17
4187	NASDAQ	VBFC	Thu, Apr 29, 2021	0.00	0.00	0.00	45.17
4186	NASDAQ	VBFC	Wed, Apr 28, 2021	42.55	45.17	42.55	45.17
4185	NASDAQ	VBFC	Tue, Apr 27, 2021	0.00	0.00	0.00	43.05
4184	NASDAQ	VBFC	Mon, Apr 26, 2021	0.00	0.00	0.00	43.05
4183	NASDAQ	VBFC	Fri, Apr 23, 2021	44.75	44.75	43.05	43.05
4182	NASDAQ	VBFC	Thu, Apr 22, 2021	44.62	44.75	44.62	44.75
4181	NASDAQ	VBFC	Wed, Apr 21, 2021	44.15	44.45	44.00	44.00
4180	NASDAQ	VBFC	Tue, Apr 20, 2021	44.10	44.35	44.05	44.35
4179	NASDAQ	VBFC	Mon, Apr 19, 2021	43.70	44.00	43.01	43.01
4178	NASDAQ	VBFC	Fri, Apr 16, 2021	43.51	43.51	43.51	43.51
4177	NASDAQ	VBFC	Thu, Apr 15, 2021	43.10	43.10	43.10	43.10
4176	NASDAQ	VBFC	Wed, Apr 14, 2021	41.15	42.78	41.01	42.78
4175	NASDAQ	VBFC	Tue, Apr 13, 2021	0.00	0.00	0.00	41.01
4174	NASDAQ	VBFC	Mon, Apr 12, 2021	40.65	41.01	40.25	41.01
4173	NASDAQ	VBFC	Fri, Apr 9, 2021	0.00	0.00	0.00	40.00
4172	NASDAQ	VBFC	Thu, Apr 8, 2021	0.00	0.00	0.00	40.00
4171	NASDAQ	VBFC	Wed, Apr 7, 2021	0.00	0.00	0.00	40.00
4170	NASDAQ	VBFC	Tue, Apr 6, 2021	0.00	0.00	0.00	40.00
4169	NASDAQ	VBFC	Mon, Apr 5, 2021	0.00	0.00	0.00	40.00
4168	NASDAQ	VBFC	Thu, Apr 1, 2021	0.00	0.00	0.00	40.00
4167	NASDAQ	VBFC	Wed, Mar 31, 2021	40.00	40.00	40.00	40.00
4166	NASDAQ	VBFC	Tue, Mar 30, 2021	0.00	0.00	0.00	39.00
4165	NASDAQ	VBFC	Mon, Mar 29, 2021	40.66	40.66	39.00	39.00
4164	NASDAQ	VBFC	Fri, Mar 26, 2021	0.00	0.00	0.00	40.65
4163	NASDAQ	VBFC	Thu, Mar 25, 2021	0.00	0.00	0.00	40.65
4162	NASDAQ	VBFC	Wed, Mar 24, 2021	39.95	40.68	39.95	40.65
4161	NASDAQ	VBFC	Tue, Mar 23, 2021	0.00	0.00	0.00	40.00
4160	NASDAQ	VBFC	Mon, Mar 22, 2021	40.00	40.00	40.00	40.00
4159	NASDAQ	VBFC	Fri, Mar 19, 2021	0.00	0.00	0.00	39.37
4158	NASDAQ	VBFC	Thu, Mar 18, 2021	39.50	39.50	39.19	39.37
4157	NASDAQ	VBFC	Wed, Mar 17, 2021	0.00	0.00	0.00	40.65
4156	NASDAQ	VBFC	Tue, Mar 16, 2021	0.00	0.00	0.00	40.65
4155	NASDAQ	VBFC	Mon, Mar 15, 2021	0.00	0.00	0.00	40.65
4154	NASDAQ	VBFC	Fri, Mar 12, 2021	0.00	0.00	0.00	40.65
4153	NASDAQ	VBFC	Thu, Mar 11, 2021	39.86	41.80	39.86	40.65
4152	NASDAQ	VBFC	Wed, Mar 10, 2021	40.00	40.02	40.00	40.02
4151	NASDAQ	VBFC	Tue, Mar 9, 2021	40.00	40.00	39.98	39.98
4150	NASDAQ	VBFC	Mon, Mar 8, 2021	39.05	39.16	39.05	39.15
4149	NASDAQ	VBFC	Fri, Mar 5, 2021	38.57	38.90	38.57	38.90
4148	NASDAQ	VBFC	Thu, Mar 4, 2021	0.00	0.00	0.00	39.00
4147	NASDAQ	VBFC	Wed, Mar 3, 2021	39.00	39.00	39.00	39.00
4146	NASDAQ	VBFC	Tue, Mar 2, 2021	38.50	38.50	38.50	38.50
4145	NASDAQ	VBFC	Mon, Mar 1, 2021	38.00	38.00	37.63	38.00
4144	NASDAQ	VBFC	Fri, Feb 26, 2021	0.00	0.00	0.00	38.00
4143	NASDAQ	VBFC	Thu, Feb 25, 2021	0.00	0.00	0.00	38.00
4142	NASDAQ	VBFC	Wed, Feb 24, 2021	37.11	38.00	37.11	38.00
4141	NASDAQ	VBFC	Tue, Feb 23, 2021	36.04	36.04	36.04	36.04
4140	NASDAQ	VBFC	Mon, Feb 22, 2021	37.95	37.95	37.95	37.95
4139	NASDAQ	VBFC	Fri, Feb 19, 2021	0.00	0.00	0.00	37.96
4138	NASDAQ	VBFC	Thu, Feb 18, 2021	37.95	37.97	37.95	37.96
4137	NASDAQ	VBFC	Wed, Feb 17, 2021	0.00	0.00	0.00	37.50
4136	NASDAQ	VBFC	Tue, Feb 16, 2021	0.00	0.00	0.00	37.50
4135	NASDAQ	VBFC	Fri, Feb 12, 2021	0.00	0.00	0.00	37.50
4134	NASDAQ	VBFC	Thu, Feb 11, 2021	38.99	38.99	37.50	37.50
4133	NASDAQ	VBFC	Wed, Feb 10, 2021	38.39	38.74	38.00	38.00
4132	NASDAQ	VBFC	Tue, Feb 9, 2021	0.00	0.00	0.00	36.51
4131	NASDAQ	VBFC	Mon, Feb 8, 2021	0.00	0.00	0.00	36.51
4130	NASDAQ	VBFC	Thu, Feb 4, 2021	34.96	36.51	34.96	36.51
4129	NASDAQ	VBFC	Wed, Feb 3, 2021	35.00	35.00	35.00	35.00
4128	NASDAQ	VBFC	Tue, Feb 2, 2021	0.00	0.00	0.00	35.31
4127	NASDAQ	VBFC	Mon, Feb 1, 2021	35.31	35.31	35.31	35.31
4126	NASDAQ	VBFC	Fri, Jan 29, 2021	34.51	35.95	34.50	35.95
4125	NASDAQ	VBFC	Thu, Jan 28, 2021	0.00	0.00	0.00	34.10
4124	NASDAQ	VBFC	Wed, Jan 27, 2021	34.00	34.10	34.00	34.10
4123	NASDAQ	VBFC	Mon, Jan 25, 2021	34.39	34.39	34.39	34.39
4122	NASDAQ	VBFC	Fri, Jan 22, 2021	33.85	34.00	33.85	33.85
4121	NASDAQ	VBFC	Thu, Jan 21, 2021	0.00	0.00	0.00	33.75
4120	NASDAQ	VBFC	Wed, Jan 20, 2021	0.00	0.00	0.00	33.75
4119	NASDAQ	VBFC	Tue, Jan 19, 2021	33.50	33.75	33.50	33.75
4118	NASDAQ	VBFC	Fri, Jan 15, 2021	34.95	34.95	33.50	33.55
4117	NASDAQ	VBFC	Thu, Jan 14, 2021	33.50	33.50	33.00	33.00
4116	NASDAQ	VBFC	Wed, Jan 13, 2021	33.70	33.70	33.50	33.50
4115	NASDAQ	VBFC	Tue, Jan 12, 2021	0.00	0.00	0.00	33.55
4114	NASDAQ	VBFC	Mon, Jan 11, 2021	35.96	35.96	33.50	33.55
4113	NASDAQ	VBFC	Fri, Jan 8, 2021	33.28	33.28	33.28	33.28
4112	NASDAQ	VBFC	Thu, Jan 7, 2021	0.00	0.00	0.00	32.50
4111	NASDAQ	VBFC	Wed, Jan 6, 2021	32.50	32.50	32.50	32.50
4110	NASDAQ	VBFC	Tue, Jan 5, 2021	0.00	0.00	0.00	32.44
4109	NASDAQ	VBFC	Mon, Jan 4, 2021	33.30	33.30	32.44	32.44
4108	NASDAQ	VBFC	Thu, Dec 31, 2020	0.00	0.00	0.00	34.39
4107	NASDAQ	VBFC	Wed, Dec 30, 2020	34.39	34.39	34.39	34.39
4106	NASDAQ	VBFC	Tue, Dec 29, 2020	34.50	34.55	34.50	34.55
4105	NASDAQ	VBFC	Mon, Dec 28, 2020	34.51	34.65	34.51	34.65
4104	NASDAQ	VBFC	Thu, Dec 24, 2020	35.85	35.85	35.85	35.85
4103	NASDAQ	VBFC	Wed, Dec 23, 2020	0.00	0.00	0.00	35.71
4102	NASDAQ	VBFC	Tue, Dec 22, 2020	0.00	0.00	0.00	35.71
4101	NASDAQ	VBFC	Mon, Dec 21, 2020	0.00	0.00	0.00	35.71
4100	NASDAQ	VBFC	Fri, Dec 18, 2020	0.00	0.00	0.00	35.71
4099	NASDAQ	VBFC	Thu, Dec 17, 2020	35.70	36.00	35.70	35.71
4098	NASDAQ	VBFC	Wed, Dec 16, 2020	34.67	35.70	34.67	35.70
4097	NASDAQ	VBFC	Tue, Dec 15, 2020	34.05	34.05	34.05	34.05
4096	NASDAQ	VBFC	Mon, Dec 14, 2020	33.90	34.00	33.63	34.00
4095	NASDAQ	VBFC	Fri, Dec 11, 2020	33.50	33.50	32.11	32.41
4094	NASDAQ	VBFC	Thu, Dec 10, 2020	32.48	32.48	32.48	32.48
4093	NASDAQ	VBFC	Wed, Dec 9, 2020	0.00	0.00	0.00	32.41
4092	NASDAQ	VBFC	Tue, Dec 8, 2020	0.00	0.00	0.00	32.41
4091	NASDAQ	VBFC	Mon, Dec 7, 2020	32.50	32.50	31.32	32.41
4090	NASDAQ	VBFC	Fri, Dec 4, 2020	32.98	33.40	32.98	33.00
4089	NASDAQ	VBFC	Thu, Dec 3, 2020	32.80	32.80	32.80	32.80
4088	NASDAQ	VBFC	Wed, Dec 2, 2020	0.00	0.00	0.00	32.32
4087	NASDAQ	VBFC	Tue, Dec 1, 2020	0.00	0.00	0.00	32.32
4086	NASDAQ	VBFC	Mon, Nov 30, 2020	32.66	32.66	32.32	32.32
4085	NASDAQ	VBFC	Fri, Nov 27, 2020	0.00	0.00	0.00	30.86
4084	NASDAQ	VBFC	Wed, Nov 25, 2020	32.63	32.63	30.86	30.86
4083	NASDAQ	VBFC	Tue, Nov 24, 2020	32.00	32.00	32.00	32.00
4082	NASDAQ	VBFC	Mon, Nov 23, 2020	0.00	0.00	0.00	31.50
4081	NASDAQ	VBFC	Fri, Nov 20, 2020	30.92	31.50	30.92	31.50
4080	NASDAQ	VBFC	Thu, Nov 19, 2020	30.85	31.65	30.71	30.80
4079	NASDAQ	VBFC	Wed, Nov 18, 2020	30.84	31.64	30.76	30.92
4078	NASDAQ	VBFC	Tue, Nov 17, 2020	30.56	30.56	30.56	30.56
4077	NASDAQ	VBFC	Mon, Nov 16, 2020	0.00	0.00	0.00	30.65
4076	NASDAQ	VBFC	Fri, Nov 13, 2020	30.75	30.75	30.10	30.65
4075	NASDAQ	VBFC	Thu, Nov 12, 2020	0.00	0.00	0.00	30.00
4074	NASDAQ	VBFC	Wed, Nov 11, 2020	0.00	0.00	0.00	30.00
4073	NASDAQ	VBFC	Tue, Nov 10, 2020	0.00	0.00	0.00	30.00
4072	NASDAQ	VBFC	Mon, Nov 9, 2020	0.00	0.00	0.00	30.00
4071	NASDAQ	VBFC	Fri, Nov 6, 2020	0.00	0.00	0.00	30.00
4070	NASDAQ	VBFC	Thu, Nov 5, 2020	30.00	30.00	30.00	30.00
4069	NASDAQ	VBFC	Wed, Nov 4, 2020	29.83	30.19	29.70	30.19
4068	NASDAQ	VBFC	Tue, Nov 3, 2020	30.16	30.98	30.16	30.98
4067	NASDAQ	VBFC	Mon, Nov 2, 2020	32.16	32.16	32.16	32.16
4066	NASDAQ	VBFC	Fri, Oct 30, 2020	30.66	30.66	30.12	30.12
4065	NASDAQ	VBFC	Thu, Oct 29, 2020	31.10	31.10	31.10	31.10
4064	NASDAQ	VBFC	Wed, Oct 28, 2020	32.27	32.27	31.93	31.93
4063	NASDAQ	VBFC	Tue, Oct 27, 2020	0.00	0.00	0.00	30.96
4062	NASDAQ	VBFC	Mon, Oct 26, 2020	0.00	0.00	0.00	30.96
4061	NASDAQ	VBFC	Fri, Oct 23, 2020	0.00	0.00	0.00	30.96
4060	NASDAQ	VBFC	Thu, Oct 22, 2020	0.00	0.00	0.00	30.96
4059	NASDAQ	VBFC	Wed, Oct 21, 2020	30.96	30.96	30.96	30.96
4058	NASDAQ	VBFC	Tue, Oct 20, 2020	0.00	0.00	0.00	31.22
4057	NASDAQ	VBFC	Mon, Oct 19, 2020	0.00	0.00	0.00	31.22
4056	NASDAQ	VBFC	Fri, Oct 16, 2020	31.22	31.22	31.22	31.22
4055	NASDAQ	VBFC	Thu, Oct 15, 2020	0.00	0.00	0.00	31.80
4054	NASDAQ	VBFC	Wed, Oct 14, 2020	30.96	31.80	30.96	31.80
4053	NASDAQ	VBFC	Tue, Oct 13, 2020	30.98	30.98	30.62	30.62
4052	NASDAQ	VBFC	Mon, Oct 12, 2020	30.06	30.06	30.06	30.06
4051	NASDAQ	VBFC	Fri, Oct 9, 2020	0.00	0.00	0.00	30.82
4050	NASDAQ	VBFC	Thu, Oct 8, 2020	30.82	30.82	30.82	30.82
4049	NASDAQ	VBFC	Wed, Oct 7, 2020	0.00	0.00	0.00	29.66
4048	NASDAQ	VBFC	Tue, Oct 6, 2020	0.00	0.00	0.00	29.66
4047	NASDAQ	VBFC	Mon, Oct 5, 2020	32.93	33.00	29.66	29.66
4046	NASDAQ	VBFC	Fri, Oct 2, 2020	29.50	29.62	29.50	29.50
4045	NASDAQ	VBFC	Thu, Oct 1, 2020	0.00	0.00	0.00	30.00
4044	NASDAQ	VBFC	Wed, Sep 30, 2020	0.00	0.00	0.00	30.00
4043	NASDAQ	VBFC	Tue, Sep 29, 2020	0.00	0.00	0.00	30.00
4042	NASDAQ	VBFC	Mon, Sep 28, 2020	0.00	0.00	0.00	30.00
4041	NASDAQ	VBFC	Fri, Sep 25, 2020	0.00	0.00	0.00	30.00
4040	NASDAQ	VBFC	Thu, Sep 24, 2020	30.01	30.03	30.00	30.00
4039	NASDAQ	VBFC	Tue, Sep 22, 2020	0.00	0.00	0.00	30.40
4038	NASDAQ	VBFC	Mon, Sep 21, 2020	30.90	30.92	30.40	30.40
4037	NASDAQ	VBFC	Fri, Sep 18, 2020	30.00	30.00	30.00	30.00
4036	NASDAQ	VBFC	Thu, Sep 17, 2020	0.00	0.00	0.00	30.00
4035	NASDAQ	VBFC	Wed, Sep 16, 2020	0.00	0.00	0.00	30.00
4034	NASDAQ	VBFC	Tue, Sep 15, 2020	0.00	0.00	0.00	30.00
4033	NASDAQ	VBFC	Mon, Sep 14, 2020	0.00	0.00	0.00	30.00
4032	NASDAQ	VBFC	Fri, Sep 11, 2020	30.02	30.11	30.00	30.00
4031	NASDAQ	VBFC	Thu, Sep 10, 2020	30.75	30.75	30.00	30.00
4030	NASDAQ	VBFC	Wed, Sep 9, 2020	0.00	0.00	0.00	30.00
4029	NASDAQ	VBFC	Tue, Sep 8, 2020	0.00	0.00	0.00	30.00
4028	NASDAQ	VBFC	Fri, Sep 4, 2020	30.00	30.00	30.00	30.00
4027	NASDAQ	VBFC	Thu, Sep 3, 2020	29.67	29.67	29.67	29.67
4026	NASDAQ	VBFC	Wed, Sep 2, 2020	0.00	0.00	0.00	29.67
4025	NASDAQ	VBFC	Tue, Sep 1, 2020	29.67	29.67	29.67	29.67
4024	NASDAQ	VBFC	Mon, Aug 31, 2020	29.67	29.67	29.67	29.67
4023	NASDAQ	VBFC	Fri, Aug 28, 2020	29.66	29.66	29.66	29.66
4022	NASDAQ	VBFC	Thu, Aug 27, 2020	29.62	29.62	29.62	29.62
4021	NASDAQ	VBFC	Wed, Aug 26, 2020	0.00	0.00	0.00	32.99
4020	NASDAQ	VBFC	Tue, Aug 25, 2020	32.99	32.99	32.99	32.99
4019	NASDAQ	VBFC	Mon, Aug 24, 2020	32.47	32.47	32.47	32.47
4018	NASDAQ	VBFC	Thu, Aug 20, 2020	29.50	29.50	29.50	29.50
4017	NASDAQ	VBFC	Wed, Aug 19, 2020	0.00	0.00	0.00	31.00
4016	NASDAQ	VBFC	Mon, Aug 17, 2020	31.00	31.00	31.00	31.00
4015	NASDAQ	VBFC	Fri, Aug 14, 2020	30.00	30.00	30.00	30.00
4014	NASDAQ	VBFC	Thu, Aug 13, 2020	0.00	0.00	0.00	28.82
4013	NASDAQ	VBFC	Wed, Aug 12, 2020	0.00	0.00	0.00	28.82
4012	NASDAQ	VBFC	Tue, Aug 11, 2020	0.00	0.00	0.00	28.82
4011	NASDAQ	VBFC	Mon, Aug 10, 2020	0.00	0.00	0.00	28.82
4010	NASDAQ	VBFC	Fri, Aug 7, 2020	0.00	0.00	0.00	28.82
4009	NASDAQ	VBFC	Thu, Aug 6, 2020	28.41	29.08	28.41	28.82
4008	NASDAQ	VBFC	Wed, Aug 5, 2020	0.00	0.00	0.00	29.00
4007	NASDAQ	VBFC	Tue, Aug 4, 2020	29.05	29.07	29.00	29.00
4006	NASDAQ	VBFC	Mon, Aug 3, 2020	0.00	0.00	0.00	29.00
4005	NASDAQ	VBFC	Fri, Jul 31, 2020	29.62	29.62	28.60	29.00
4004	NASDAQ	VBFC	Thu, Jul 30, 2020	30.00	30.00	30.00	30.00
4003	NASDAQ	VBFC	Wed, Jul 29, 2020	0.00	0.00	0.00	29.52
4002	NASDAQ	VBFC	Tue, Jul 28, 2020	29.50	29.70	29.50	29.52
4001	NASDAQ	VBFC	Mon, Jul 27, 2020	29.55	30.00	29.46	29.46
4000	NASDAQ	VBFC	Fri, Jul 24, 2020	29.00	29.35	29.00	29.35
3999	NASDAQ	VBFC	Thu, Jul 23, 2020	0.00	0.00	0.00	29.14
3998	NASDAQ	VBFC	Wed, Jul 22, 2020	29.14	29.14	29.14	29.14
3997	NASDAQ	VBFC	Tue, Jul 21, 2020	0.00	0.00	0.00	31.00
3996	NASDAQ	VBFC	Mon, Jul 20, 2020	29.00	31.00	29.00	31.00
3995	NASDAQ	VBFC	Fri, Jul 17, 2020	30.21	31.42	30.21	31.42
3994	NASDAQ	VBFC	Thu, Jul 16, 2020	28.62	29.00	28.62	29.00
3993	NASDAQ	VBFC	Wed, Jul 15, 2020	29.50	29.50	28.62	28.62
3992	NASDAQ	VBFC	Tue, Jul 14, 2020	0.00	0.00	0.00	30.27
3991	NASDAQ	VBFC	Mon, Jul 13, 2020	0.00	0.00	0.00	30.27
3990	NASDAQ	VBFC	Fri, Jul 10, 2020	28.63	30.27	28.62	30.27
3989	NASDAQ	VBFC	Thu, Jul 9, 2020	30.71	30.71	29.37	29.37
3988	NASDAQ	VBFC	Tue, Jul 7, 2020	0.00	0.00	0.00	29.36
3987	NASDAQ	VBFC	Mon, Jul 6, 2020	0.00	0.00	0.00	29.36
3986	NASDAQ	VBFC	Thu, Jul 2, 2020	29.32	29.36	29.32	29.36
3985	NASDAQ	VBFC	Tue, Jun 30, 2020	30.88	30.88	30.88	30.88
3984	NASDAQ	VBFC	Mon, Jun 29, 2020	0.00	0.00	0.00	29.12
3983	NASDAQ	VBFC	Fri, Jun 26, 2020	29.12	29.12	29.12	29.12
3982	NASDAQ	VBFC	Thu, Jun 25, 2020	0.00	0.00	0.00	33.19
3981	NASDAQ	VBFC	Wed, Jun 24, 2020	33.19	33.19	33.19	33.19
3980	NASDAQ	VBFC	Tue, Jun 23, 2020	0.00	0.00	0.00	31.25
3979	NASDAQ	VBFC	Mon, Jun 22, 2020	0.00	0.00	0.00	31.25
3978	NASDAQ	VBFC	Fri, Jun 19, 2020	0.00	0.00	0.00	31.25
3977	NASDAQ	VBFC	Thu, Jun 18, 2020	0.00	0.00	0.00	31.25
3976	NASDAQ	VBFC	Wed, Jun 17, 2020	0.00	0.00	0.00	31.25
3975	NASDAQ	VBFC	Tue, Jun 16, 2020	28.43	31.25	28.43	31.25
3974	NASDAQ	VBFC	Mon, Jun 15, 2020	0.00	0.00	0.00	33.74
3973	NASDAQ	VBFC	Wed, Jun 10, 2020	0.00	0.00	0.00	33.74
3972	NASDAQ	VBFC	Tue, Jun 9, 2020	0.00	0.00	0.00	33.74
3971	NASDAQ	VBFC	Mon, Jun 8, 2020	33.74	33.74	33.74	33.74
3970	NASDAQ	VBFC	Fri, Jun 5, 2020	32.98	32.98	32.98	32.98
3969	NASDAQ	VBFC	Thu, Jun 4, 2020	0.00	0.00	0.00	30.00
3968	NASDAQ	VBFC	Wed, Jun 3, 2020	0.00	0.00	0.00	30.00
3967	NASDAQ	VBFC	Mon, Jun 1, 2020	0.00	0.00	0.00	30.00
3966	NASDAQ	VBFC	Fri, May 29, 2020	30.00	30.00	29.97	30.00
3965	NASDAQ	VBFC	Thu, May 28, 2020	0.00	0.00	0.00	29.00
3964	NASDAQ	VBFC	Wed, May 27, 2020	28.75	29.00	28.75	29.00
3963	NASDAQ	VBFC	Tue, May 26, 2020	29.00	29.00	28.75	28.75
3962	NASDAQ	VBFC	Fri, May 22, 2020	0.00	0.00	0.00	28.00
3961	NASDAQ	VBFC	Thu, May 21, 2020	28.00	28.00	28.00	28.00
3960	NASDAQ	VBFC	Wed, May 20, 2020	27.73	28.00	27.73	27.99
3959	NASDAQ	VBFC	Tue, May 19, 2020	29.00	29.18	29.00	29.18
3958	NASDAQ	VBFC	Mon, May 18, 2020	28.00	28.00	28.00	28.00
3957	NASDAQ	VBFC	Fri, May 15, 2020	0.00	0.00	0.00	27.25
3956	NASDAQ	VBFC	Thu, May 14, 2020	0.00	0.00	0.00	27.25
3955	NASDAQ	VBFC	Wed, May 13, 2020	28.00	28.00	26.63	27.25
3954	NASDAQ	VBFC	Tue, May 12, 2020	28.00	28.00	28.00	28.00
3953	NASDAQ	VBFC	Mon, May 11, 2020	27.60	27.60	27.20	27.20
3952	NASDAQ	VBFC	Fri, May 8, 2020	0.00	0.00	0.00	27.12
3951	NASDAQ	VBFC	Wed, May 6, 2020	0.00	0.00	0.00	27.12
3950	NASDAQ	VBFC	Tue, May 5, 2020	0.00	0.00	0.00	27.12
3949	NASDAQ	VBFC	Mon, May 4, 2020	26.12	27.12	26.12	27.12
3948	NASDAQ	VBFC	Fri, May 1, 2020	27.12	27.12	27.12	27.12
3947	NASDAQ	VBFC	Wed, Apr 29, 2020	29.25	29.25	28.20	28.20
3946	NASDAQ	VBFC	Fri, Apr 24, 2020	0.00	0.00	0.00	26.41
3945	NASDAQ	VBFC	Thu, Apr 23, 2020	0.00	0.00	0.00	26.41
3944	NASDAQ	VBFC	Mon, Apr 20, 2020	29.34	29.34	26.41	26.41
3943	NASDAQ	VBFC	Fri, Apr 17, 2020	0.00	0.00	0.00	26.34
3942	NASDAQ	VBFC	Thu, Apr 16, 2020	0.00	0.00	0.00	26.34
3941	NASDAQ	VBFC	Wed, Apr 15, 2020	26.50	26.50	26.34	26.34
3940	NASDAQ	VBFC	Tue, Apr 14, 2020	26.62	26.62	26.62	26.62
3939	NASDAQ	VBFC	Mon, Apr 13, 2020	28.30	28.30	28.30	28.30
3938	NASDAQ	VBFC	Thu, Apr 9, 2020	0.00	0.00	0.00	25.88
3937	NASDAQ	VBFC	Wed, Apr 8, 2020	25.71	28.23	25.71	25.88
3936	NASDAQ	VBFC	Tue, Apr 7, 2020	0.00	0.00	0.00	28.43
3935	NASDAQ	VBFC	Mon, Apr 6, 2020	28.43	28.43	28.43	28.43
3934	NASDAQ	VBFC	Fri, Apr 3, 2020	0.00	0.00	0.00	25.99
3933	NASDAQ	VBFC	Thu, Apr 2, 2020	25.67	25.99	25.67	25.99
3932	NASDAQ	VBFC	Tue, Mar 31, 2020	0.00	0.00	0.00	25.28
3931	NASDAQ	VBFC	Mon, Mar 30, 2020	25.25	25.28	25.25	25.28
3930	NASDAQ	VBFC	Fri, Mar 27, 2020	30.33	30.33	30.00	30.00
3929	NASDAQ	VBFC	Thu, Mar 26, 2020	0.00	0.00	0.00	25.07
3928	NASDAQ	VBFC	Wed, Mar 25, 2020	25.07	25.07	25.07	25.07
3927	NASDAQ	VBFC	Tue, Mar 24, 2020	0.00	0.00	0.00	25.75
3926	NASDAQ	VBFC	Mon, Mar 23, 2020	0.00	0.00	0.00	25.75
3925	NASDAQ	VBFC	Fri, Mar 20, 2020	25.75	25.75	25.75	25.75
3924	NASDAQ	VBFC	Thu, Mar 19, 2020	28.53	28.53	24.75	24.75
3923	NASDAQ	VBFC	Wed, Mar 18, 2020	26.11	26.11	26.11	26.11
3922	NASDAQ	VBFC	Tue, Mar 17, 2020	0.00	0.00	0.00	32.88
3921	NASDAQ	VBFC	Mon, Mar 16, 2020	0.00	0.00	0.00	32.88
3920	NASDAQ	VBFC	Fri, Mar 13, 2020	32.26	32.88	31.75	32.88
3919	NASDAQ	VBFC	Thu, Mar 12, 2020	32.51	32.51	32.51	32.51
3918	NASDAQ	VBFC	Wed, Mar 11, 2020	33.12	35.00	33.02	35.00
3917	NASDAQ	VBFC	Tue, Mar 10, 2020	0.00	0.00	0.00	33.70
3916	NASDAQ	VBFC	Mon, Mar 9, 2020	37.40	37.40	33.70	33.70
3915	NASDAQ	VBFC	Fri, Mar 6, 2020	0.00	0.00	0.00	36.23
3914	NASDAQ	VBFC	Thu, Mar 5, 2020	36.12	36.29	36.12	36.23
3913	NASDAQ	VBFC	Tue, Mar 3, 2020	37.85	38.81	36.50	36.50
3912	NASDAQ	VBFC	Mon, Mar 2, 2020	38.00	38.00	38.00	38.00
3911	NASDAQ	VBFC	Fri, Feb 28, 2020	38.51	38.51	37.16	38.10
3910	NASDAQ	VBFC	Thu, Feb 27, 2020	38.58	38.73	38.51	38.51
3909	NASDAQ	VBFC	Wed, Feb 26, 2020	38.87	38.87	38.85	38.85
3908	NASDAQ	VBFC	Tue, Feb 25, 2020	0.00	0.00	0.00	38.81
3907	NASDAQ	VBFC	Mon, Feb 24, 2020	0.00	0.00	0.00	38.81
3906	NASDAQ	VBFC	Fri, Feb 21, 2020	0.00	0.00	0.00	38.81
3905	NASDAQ	VBFC	Thu, Feb 20, 2020	0.00	0.00	0.00	38.81
3904	NASDAQ	VBFC	Wed, Feb 19, 2020	38.80	38.81	38.80	38.81
3903	NASDAQ	VBFC	Tue, Feb 18, 2020	38.80	38.80	38.80	38.80
3902	NASDAQ	VBFC	Fri, Feb 14, 2020	39.15	39.34	39.15	39.34
3901	NASDAQ	VBFC	Thu, Feb 13, 2020	40.26	40.26	40.26	40.26
3900	NASDAQ	VBFC	Wed, Feb 12, 2020	45.97	45.97	45.97	45.97
3899	NASDAQ	VBFC	Tue, Feb 11, 2020	42.60	43.65	42.32	42.50
3898	NASDAQ	VBFC	Mon, Feb 10, 2020	0.00	0.00	0.00	38.51
3897	NASDAQ	VBFC	Fri, Feb 7, 2020	0.00	0.00	0.00	38.51
3896	NASDAQ	VBFC	Thu, Feb 6, 2020	38.55	38.55	38.51	38.51
3895	NASDAQ	VBFC	Wed, Feb 5, 2020	38.54	38.54	38.54	38.54
3894	NASDAQ	VBFC	Tue, Feb 4, 2020	38.50	38.50	38.50	38.50
3893	NASDAQ	VBFC	Mon, Feb 3, 2020	0.00	0.00	0.00	40.01
3892	NASDAQ	VBFC	Fri, Jan 31, 2020	0.00	0.00	0.00	40.01
3891	NASDAQ	VBFC	Thu, Jan 30, 2020	40.50	40.50	40.00	40.01
3890	NASDAQ	VBFC	Wed, Jan 29, 2020	40.50	40.50	40.50	40.50
3889	NASDAQ	VBFC	Tue, Jan 28, 2020	0.00	0.00	0.00	42.00
3888	NASDAQ	VBFC	Mon, Jan 27, 2020	0.00	0.00	0.00	42.00
3887	NASDAQ	VBFC	Thu, Jan 23, 2020	42.00	42.00	42.00	42.00
3886	NASDAQ	VBFC	Wed, Jan 22, 2020	43.00	43.00	42.03	42.14
3885	NASDAQ	VBFC	Tue, Jan 21, 2020	48.39	48.39	40.40	42.99
3884	NASDAQ	VBFC	Fri, Jan 17, 2020	0.00	0.00	0.00	38.99
3883	NASDAQ	VBFC	Thu, Jan 16, 2020	0.00	0.00	0.00	38.99
3882	NASDAQ	VBFC	Tue, Jan 14, 2020	38.19	38.99	38.07	38.99
3881	NASDAQ	VBFC	Mon, Jan 13, 2020	37.42	38.20	37.42	37.78
3880	NASDAQ	VBFC	Fri, Jan 10, 2020	0.00	0.00	0.00	37.93
3879	NASDAQ	VBFC	Thu, Jan 9, 2020	37.86	38.08	37.86	37.93
3878	NASDAQ	VBFC	Wed, Jan 8, 2020	37.90	38.20	37.90	37.90
3877	NASDAQ	VBFC	Tue, Jan 7, 2020	37.26	37.26	37.26	37.26
3876	NASDAQ	VBFC	Mon, Jan 6, 2020	38.20	38.20	38.19	38.20
3875	NASDAQ	VBFC	Fri, Jan 3, 2020	37.44	38.15	37.44	38.15
3874	NASDAQ	VBFC	Thu, Jan 2, 2020	38.15	38.15	38.15	38.15
3873	NASDAQ	VBFC	Tue, Dec 31, 2019	38.00	38.00	37.11	37.11
3872	NASDAQ	VBFC	Mon, Dec 30, 2019	38.00	38.00	37.82	37.82
3871	NASDAQ	VBFC	Fri, Dec 27, 2019	37.75	38.00	37.52	38.00
3870	NASDAQ	VBFC	Thu, Dec 26, 2019	37.65	37.75	37.61	37.75
3869	NASDAQ	VBFC	Tue, Dec 24, 2019	37.88	37.99	37.65	37.99
3868	NASDAQ	VBFC	Mon, Dec 23, 2019	37.50	37.50	37.50	37.50
3867	NASDAQ	VBFC	Fri, Dec 20, 2019	37.00	37.00	37.00	37.00
3866	NASDAQ	VBFC	Thu, Dec 19, 2019	36.57	37.00	36.57	37.00
3865	NASDAQ	VBFC	Wed, Dec 18, 2019	36.07	36.50	36.07	36.50
3864	NASDAQ	VBFC	Tue, Dec 17, 2019	36.91	36.91	36.91	36.91
3863	NASDAQ	VBFC	Mon, Dec 16, 2019	0.00	0.00	0.00	37.00
3862	NASDAQ	VBFC	Fri, Dec 13, 2019	36.82	37.00	36.82	37.00
3861	NASDAQ	VBFC	Thu, Dec 12, 2019	0.00	0.00	0.00	36.17
3860	NASDAQ	VBFC	Wed, Dec 11, 2019	35.47	36.17	35.47	36.17
3859	NASDAQ	VBFC	Tue, Dec 10, 2019	0.00	0.00	0.00	35.32
3858	NASDAQ	VBFC	Mon, Dec 9, 2019	0.00	0.00	0.00	35.32
3857	NASDAQ	VBFC	Fri, Dec 6, 2019	0.00	0.00	0.00	35.32
3856	NASDAQ	VBFC	Thu, Dec 5, 2019	37.00	37.00	35.32	35.32
3855	NASDAQ	VBFC	Wed, Dec 4, 2019	0.00	0.00	0.00	36.00
3854	NASDAQ	VBFC	Tue, Dec 3, 2019	0.00	0.00	0.00	36.00
3853	NASDAQ	VBFC	Mon, Dec 2, 2019	36.00	36.00	36.00	36.00
3852	NASDAQ	VBFC	Fri, Nov 29, 2019	0.00	0.00	0.00	35.10
3851	NASDAQ	VBFC	Tue, Nov 26, 2019	0.00	0.00	0.00	35.10
3850	NASDAQ	VBFC	Mon, Nov 25, 2019	35.02	35.10	35.02	35.10
3849	NASDAQ	VBFC	Fri, Nov 22, 2019	0.00	0.00	0.00	35.00
3848	NASDAQ	VBFC	Wed, Nov 20, 2019	34.91	35.00	34.91	35.00
3847	NASDAQ	VBFC	Tue, Nov 19, 2019	0.00	0.00	0.00	34.90
3846	NASDAQ	VBFC	Mon, Nov 18, 2019	0.00	0.00	0.00	34.90
3845	NASDAQ	VBFC	Fri, Nov 15, 2019	34.99	34.99	34.90	34.90
3844	NASDAQ	VBFC	Thu, Nov 14, 2019	0.00	0.00	0.00	34.80
3843	NASDAQ	VBFC	Wed, Nov 13, 2019	34.80	34.80	34.63	34.80
3842	NASDAQ	VBFC	Tue, Nov 12, 2019	0.00	0.00	0.00	34.88
3841	NASDAQ	VBFC	Mon, Nov 11, 2019	34.62	34.95	34.60	34.88
3840	NASDAQ	VBFC	Fri, Nov 8, 2019	34.45	34.95	34.43	34.95
3839	NASDAQ	VBFC	Thu, Nov 7, 2019	34.32	34.95	34.32	34.95
3838	NASDAQ	VBFC	Wed, Nov 6, 2019	34.32	34.32	34.32	34.32
3837	NASDAQ	VBFC	Tue, Nov 5, 2019	34.52	34.52	34.52	34.52
3836	NASDAQ	VBFC	Mon, Nov 4, 2019	34.52	34.56	34.52	34.52
3835	NASDAQ	VBFC	Fri, Nov 1, 2019	34.50	34.50	34.50	34.50
3834	NASDAQ	VBFC	Thu, Oct 31, 2019	0.00	0.00	0.00	35.23
3833	NASDAQ	VBFC	Tue, Oct 29, 2019	35.23	35.23	35.23	35.23
3832	NASDAQ	VBFC	Mon, Oct 28, 2019	0.00	0.00	0.00	34.67
3831	NASDAQ	VBFC	Wed, Oct 23, 2019	0.00	0.00	0.00	34.67
3830	NASDAQ	VBFC	Tue, Oct 22, 2019	34.67	34.67	34.67	34.67
3829	NASDAQ	VBFC	Mon, Oct 21, 2019	34.53	34.53	34.40	34.40
3828	NASDAQ	VBFC	Fri, Oct 18, 2019	34.50	34.50	34.50	34.50
3827	NASDAQ	VBFC	Thu, Oct 17, 2019	0.00	0.00	0.00	34.26
3826	NASDAQ	VBFC	Wed, Oct 16, 2019	0.00	0.00	0.00	34.26
3825	NASDAQ	VBFC	Tue, Oct 15, 2019	0.00	0.00	0.00	34.26
3824	NASDAQ	VBFC	Mon, Oct 14, 2019	34.26	34.26	34.26	34.26
3823	NASDAQ	VBFC	Fri, Oct 11, 2019	34.41	34.41	34.41	34.41
3822	NASDAQ	VBFC	Thu, Oct 10, 2019	0.00	0.00	0.00	34.73
3821	NASDAQ	VBFC	Wed, Oct 9, 2019	0.00	0.00	0.00	34.73
3820	NASDAQ	VBFC	Tue, Oct 8, 2019	34.65	34.73	34.65	34.73
3819	NASDAQ	VBFC	Mon, Oct 7, 2019	0.00	0.00	0.00	34.73
3818	NASDAQ	VBFC	Fri, Oct 4, 2019	34.73	34.73	34.73	34.73
3817	NASDAQ	VBFC	Thu, Oct 3, 2019	0.00	0.00	0.00	34.91
3816	NASDAQ	VBFC	Wed, Oct 2, 2019	35.03	35.03	34.91	34.91
3815	NASDAQ	VBFC	Tue, Oct 1, 2019	0.00	0.00	0.00	34.39
3814	NASDAQ	VBFC	Mon, Sep 30, 2019	34.39	34.39	34.39	34.39
3813	NASDAQ	VBFC	Fri, Sep 27, 2019	34.32	34.42	34.32	34.42
3812	NASDAQ	VBFC	Thu, Sep 26, 2019	0.00	0.00	0.00	35.50
3811	NASDAQ	VBFC	Wed, Sep 25, 2019	0.00	0.00	0.00	35.50
3810	NASDAQ	VBFC	Tue, Sep 24, 2019	34.78	35.52	34.78	35.50
3809	NASDAQ	VBFC	Mon, Sep 23, 2019	35.85	35.85	35.85	35.85
3808	NASDAQ	VBFC	Fri, Sep 20, 2019	34.47	36.00	34.47	36.00
3807	NASDAQ	VBFC	Thu, Sep 19, 2019	34.32	35.95	34.32	35.95
3806	NASDAQ	VBFC	Wed, Sep 18, 2019	35.90	35.90	35.90	35.90
3805	NASDAQ	VBFC	Tue, Sep 17, 2019	34.25	34.25	34.25	34.25
3804	NASDAQ	VBFC	Mon, Sep 16, 2019	34.30	34.34	34.30	34.30
3803	NASDAQ	VBFC	Fri, Sep 13, 2019	34.27	34.57	34.27	34.49
3802	NASDAQ	VBFC	Thu, Sep 12, 2019	34.27	34.27	34.27	34.27
3801	NASDAQ	VBFC	Wed, Sep 11, 2019	34.80	34.80	34.25	34.25
3800	NASDAQ	VBFC	Tue, Sep 10, 2019	34.21	34.21	34.21	34.21
3799	NASDAQ	VBFC	Mon, Sep 9, 2019	0.00	0.00	0.00	34.59
3798	NASDAQ	VBFC	Fri, Sep 6, 2019	0.00	0.00	0.00	34.59
3797	NASDAQ	VBFC	Thu, Sep 5, 2019	0.00	0.00	0.00	34.59
3796	NASDAQ	VBFC	Wed, Sep 4, 2019	34.13	34.59	34.12	34.59
3795	NASDAQ	VBFC	Tue, Sep 3, 2019	34.31	34.31	34.31	34.31
3794	NASDAQ	VBFC	Thu, Aug 29, 2019	34.44	34.60	34.44	34.60
3793	NASDAQ	VBFC	Tue, Aug 27, 2019	34.16	34.22	34.12	34.19
3792	NASDAQ	VBFC	Mon, Aug 26, 2019	34.32	34.32	34.27	34.30
3791	NASDAQ	VBFC	Fri, Aug 23, 2019	34.50	34.50	34.33	34.44
3790	NASDAQ	VBFC	Thu, Aug 22, 2019	34.44	34.45	34.41	34.41
3789	NASDAQ	VBFC	Wed, Aug 21, 2019	0.00	0.00	0.00	34.50
3788	NASDAQ	VBFC	Tue, Aug 20, 2019	0.00	0.00	0.00	34.50
3787	NASDAQ	VBFC	Fri, Aug 16, 2019	34.50	34.50	34.50	34.50
3786	NASDAQ	VBFC	Thu, Aug 15, 2019	34.12	34.50	34.12	34.50
3785	NASDAQ	VBFC	Tue, Aug 13, 2019	34.12	34.12	34.12	34.12
3784	NASDAQ	VBFC	Mon, Aug 12, 2019	34.30	34.30	34.30	34.30
3783	NASDAQ	VBFC	Fri, Aug 9, 2019	34.12	34.22	34.12	34.22
3782	NASDAQ	VBFC	Thu, Aug 8, 2019	0.00	0.00	0.00	34.25
3781	NASDAQ	VBFC	Wed, Aug 7, 2019	34.28	34.48	34.25	34.25
3780	NASDAQ	VBFC	Tue, Aug 6, 2019	0.00	0.00	0.00	34.12
3779	NASDAQ	VBFC	Mon, Aug 5, 2019	34.12	34.12	34.12	34.12
3778	NASDAQ	VBFC	Fri, Aug 2, 2019	0.00	0.00	0.00	33.82
3777	NASDAQ	VBFC	Thu, Aug 1, 2019	34.00	34.17	33.82	33.82
3776	NASDAQ	VBFC	Wed, Jul 31, 2019	33.82	33.82	33.82	33.82
3775	NASDAQ	VBFC	Tue, Jul 30, 2019	33.82	33.82	33.82	33.82
3774	NASDAQ	VBFC	Mon, Jul 29, 2019	34.25	34.66	33.82	33.82
3773	NASDAQ	VBFC	Fri, Jul 26, 2019	33.57	34.50	33.57	34.50
3772	NASDAQ	VBFC	Wed, Jul 24, 2019	33.57	33.57	33.57	33.57
3771	NASDAQ	VBFC	Tue, Jul 23, 2019	33.57	33.87	33.57	33.70
3770	NASDAQ	VBFC	Mon, Jul 22, 2019	33.57	33.57	33.57	33.57
3769	NASDAQ	VBFC	Fri, Jul 19, 2019	0.00	0.00	0.00	33.55
3768	NASDAQ	VBFC	Thu, Jul 18, 2019	33.34	33.55	33.34	33.55
3767	NASDAQ	VBFC	Wed, Jul 17, 2019	0.00	0.00	0.00	33.63
3766	NASDAQ	VBFC	Tue, Jul 16, 2019	33.63	33.63	33.63	33.63
3765	NASDAQ	VBFC	Fri, Jul 12, 2019	33.72	33.72	33.11	33.11
3764	NASDAQ	VBFC	Thu, Jul 11, 2019	33.90	33.90	33.90	33.90
3763	NASDAQ	VBFC	Wed, Jul 10, 2019	0.00	0.00	0.00	33.43
3762	NASDAQ	VBFC	Tue, Jul 9, 2019	33.43	33.43	33.43	33.43
3761	NASDAQ	VBFC	Mon, Jul 8, 2019	33.09	33.09	33.08	33.08
3760	NASDAQ	VBFC	Fri, Jul 5, 2019	33.08	33.08	33.08	33.08
3759	NASDAQ	VBFC	Tue, Jul 2, 2019	0.00	0.00	0.00	33.06
3758	NASDAQ	VBFC	Mon, Jul 1, 2019	33.08	33.42	33.06	33.06
3757	NASDAQ	VBFC	Fri, Jun 28, 2019	32.83	32.95	32.80	32.95
3756	NASDAQ	VBFC	Thu, Jun 27, 2019	33.50	33.75	33.50	33.75
3755	NASDAQ	VBFC	Wed, Jun 26, 2019	0.00	0.00	0.00	33.50
3754	NASDAQ	VBFC	Tue, Jun 25, 2019	0.00	0.00	0.00	33.50
3753	NASDAQ	VBFC	Mon, Jun 24, 2019	33.30	33.50	33.30	33.50
3752	NASDAQ	VBFC	Fri, Jun 21, 2019	32.77	32.77	32.77	32.77
3751	NASDAQ	VBFC	Thu, Jun 20, 2019	33.39	33.50	33.36	33.39
3750	NASDAQ	VBFC	Wed, Jun 19, 2019	33.15	33.15	33.15	33.15
3749	NASDAQ	VBFC	Tue, Jun 18, 2019	32.70	32.70	32.70	32.70
3748	NASDAQ	VBFC	Mon, Jun 17, 2019	33.05	33.50	33.05	33.50
3747	NASDAQ	VBFC	Fri, Jun 14, 2019	33.05	33.05	33.05	33.05
3746	NASDAQ	VBFC	Wed, Jun 12, 2019	0.00	0.00	0.00	33.05
3745	NASDAQ	VBFC	Tue, Jun 11, 2019	0.00	0.00	0.00	33.05
3744	NASDAQ	VBFC	Mon, Jun 10, 2019	33.47	33.47	33.05	33.05
3743	NASDAQ	VBFC	Thu, Jun 6, 2019	0.00	0.00	0.00	33.80
3742	NASDAQ	VBFC	Wed, Jun 5, 2019	33.80	33.80	33.80	33.80
3741	NASDAQ	VBFC	Tue, Jun 4, 2019	0.00	0.00	0.00	33.10
3740	NASDAQ	VBFC	Mon, Jun 3, 2019	33.10	33.10	33.10	33.10
3739	NASDAQ	VBFC	Fri, May 31, 2019	0.00	0.00	0.00	33.55
3738	NASDAQ	VBFC	Thu, May 30, 2019	33.35	33.55	33.35	33.55
3737	NASDAQ	VBFC	Wed, May 29, 2019	34.00	34.00	34.00	34.00
3736	NASDAQ	VBFC	Fri, May 24, 2019	33.25	33.56	33.00	33.55
3735	NASDAQ	VBFC	Wed, May 22, 2019	33.33	33.33	33.25	33.25
3734	NASDAQ	VBFC	Tue, May 21, 2019	0.00	0.00	0.00	33.25
3733	NASDAQ	VBFC	Mon, May 20, 2019	34.12	34.12	33.25	33.25
3732	NASDAQ	VBFC	Thu, May 16, 2019	0.00	0.00	0.00	34.00
3731	NASDAQ	VBFC	Wed, May 15, 2019	0.00	0.00	0.00	34.00
3730	NASDAQ	VBFC	Tue, May 14, 2019	0.00	0.00	0.00	34.00
3729	NASDAQ	VBFC	Thu, May 9, 2019	34.00	34.00	34.00	34.00
3728	NASDAQ	VBFC	Wed, May 8, 2019	0.00	0.00	0.00	34.25
3727	NASDAQ	VBFC	Tue, May 7, 2019	0.00	0.00	0.00	34.25
3726	NASDAQ	VBFC	Mon, May 6, 2019	34.20	34.25	34.20	34.25
3725	NASDAQ	VBFC	Fri, May 3, 2019	0.00	0.00	0.00	33.40
3724	NASDAQ	VBFC	Thu, May 2, 2019	33.23	33.40	33.23	33.40
3723	NASDAQ	VBFC	Wed, May 1, 2019	33.45	34.08	33.45	34.08
3722	NASDAQ	VBFC	Mon, Apr 29, 2019	32.80	32.96	32.80	32.91
3721	NASDAQ	VBFC	Fri, Apr 26, 2019	32.94	33.21	32.92	33.15
3720	NASDAQ	VBFC	Thu, Apr 25, 2019	33.05	33.21	33.05	33.21
3719	NASDAQ	VBFC	Wed, Apr 24, 2019	0.00	0.00	0.00	33.15
3718	NASDAQ	VBFC	Tue, Apr 23, 2019	0.00	0.00	0.00	33.15
3717	NASDAQ	VBFC	Mon, Apr 22, 2019	33.05	33.15	33.05	33.15
3716	NASDAQ	VBFC	Thu, Apr 18, 2019	33.08	33.08	33.05	33.05
3715	NASDAQ	VBFC	Wed, Apr 17, 2019	0.00	0.00	0.00	33.22
3714	NASDAQ	VBFC	Tue, Apr 16, 2019	0.00	0.00	0.00	33.22
3713	NASDAQ	VBFC	Mon, Apr 15, 2019	0.00	0.00	0.00	33.22
3712	NASDAQ	VBFC	Thu, Apr 11, 2019	32.62	33.51	32.62	33.22
3711	NASDAQ	VBFC	Wed, Apr 10, 2019	32.90	33.42	32.90	33.42
3710	NASDAQ	VBFC	Tue, Apr 9, 2019	0.00	0.00	0.00	33.41
3709	NASDAQ	VBFC	Mon, Apr 8, 2019	32.84	33.46	32.71	33.41
3708	NASDAQ	VBFC	Fri, Apr 5, 2019	32.70	33.40	32.70	33.33
3707	NASDAQ	VBFC	Thu, Apr 4, 2019	32.96	33.42	32.71	33.39
3706	NASDAQ	VBFC	Wed, Apr 3, 2019	0.00	0.00	0.00	33.00
3705	NASDAQ	VBFC	Tue, Apr 2, 2019	32.84	33.44	32.76	33.00
3704	NASDAQ	VBFC	Mon, Apr 1, 2019	0.00	0.00	0.00	32.60
3703	NASDAQ	VBFC	Fri, Mar 29, 2019	0.00	0.00	0.00	32.60
3702	NASDAQ	VBFC	Thu, Mar 28, 2019	0.00	0.00	0.00	32.60
3701	NASDAQ	VBFC	Wed, Mar 27, 2019	32.60	32.60	32.60	32.60
3700	NASDAQ	VBFC	Tue, Mar 26, 2019	0.00	0.00	0.00	32.76
3699	NASDAQ	VBFC	Mon, Mar 25, 2019	0.00	0.00	0.00	32.76
3698	NASDAQ	VBFC	Fri, Mar 22, 2019	0.00	0.00	0.00	32.76
3697	NASDAQ	VBFC	Thu, Mar 21, 2019	32.76	32.76	32.76	32.76
3696	NASDAQ	VBFC	Tue, Mar 19, 2019	32.78	32.78	32.78	32.78
3695	NASDAQ	VBFC	Mon, Mar 18, 2019	0.00	0.00	0.00	32.94
3694	NASDAQ	VBFC	Fri, Mar 15, 2019	32.94	32.94	32.94	32.94
3693	NASDAQ	VBFC	Thu, Mar 14, 2019	0.00	0.00	0.00	32.80
3692	NASDAQ	VBFC	Wed, Mar 13, 2019	32.80	32.80	32.80	32.80
3691	NASDAQ	VBFC	Tue, Mar 12, 2019	33.19	33.19	33.19	33.19
3690	NASDAQ	VBFC	Mon, Mar 11, 2019	0.00	0.00	0.00	33.00
3689	NASDAQ	VBFC	Fri, Mar 8, 2019	0.00	0.00	0.00	33.00
3688	NASDAQ	VBFC	Thu, Mar 7, 2019	33.00	33.30	32.85	33.00
3687	NASDAQ	VBFC	Wed, Mar 6, 2019	0.00	0.00	0.00	33.00
3686	NASDAQ	VBFC	Tue, Mar 5, 2019	33.00	33.00	33.00	33.00
3685	NASDAQ	VBFC	Mon, Mar 4, 2019	0.00	0.00	0.00	34.00
3684	NASDAQ	VBFC	Fri, Mar 1, 2019	33.30	34.00	32.98	34.00
3683	NASDAQ	VBFC	Thu, Feb 28, 2019	31.76	33.97	31.76	32.70
3682	NASDAQ	VBFC	Wed, Feb 27, 2019	0.00	0.00	0.00	33.57
3681	NASDAQ	VBFC	Tue, Feb 26, 2019	32.70	33.57	32.50	33.57
3680	NASDAQ	VBFC	Mon, Feb 25, 2019	32.80	33.26	32.67	32.68
3679	NASDAQ	VBFC	Fri, Feb 22, 2019	32.59	33.09	32.32	33.09
3678	NASDAQ	VBFC	Thu, Feb 21, 2019	31.91	31.91	31.91	31.91
3677	NASDAQ	VBFC	Wed, Feb 20, 2019	32.86	32.86	32.20	32.20
3676	NASDAQ	VBFC	Tue, Feb 19, 2019	31.80	33.07	31.75	32.63
3675	NASDAQ	VBFC	Fri, Feb 15, 2019	0.00	0.00	0.00	33.50
3674	NASDAQ	VBFC	Thu, Feb 14, 2019	33.27	33.71	33.27	33.50
3673	NASDAQ	VBFC	Wed, Feb 13, 2019	32.66	33.22	32.62	32.80
3672	NASDAQ	VBFC	Tue, Feb 12, 2019	31.75	31.75	31.75	31.75
3671	NASDAQ	VBFC	Mon, Feb 11, 2019	0.00	0.00	0.00	32.80
3670	NASDAQ	VBFC	Fri, Feb 8, 2019	0.00	0.00	0.00	32.80
3669	NASDAQ	VBFC	Thu, Feb 7, 2019	0.00	0.00	0.00	32.80
3668	NASDAQ	VBFC	Wed, Feb 6, 2019	0.00	0.00	0.00	32.80
3667	NASDAQ	VBFC	Tue, Feb 5, 2019	32.80	32.80	32.80	32.80
3666	NASDAQ	VBFC	Mon, Feb 4, 2019	33.80	33.80	33.80	33.80
3665	NASDAQ	VBFC	Fri, Feb 1, 2019	31.86	31.86	31.86	31.86
3664	NASDAQ	VBFC	Thu, Jan 31, 2019	0.00	0.00	0.00	32.00
3663	NASDAQ	VBFC	Wed, Jan 30, 2019	32.00	32.00	32.00	32.00
3662	NASDAQ	VBFC	Tue, Jan 29, 2019	33.10	33.11	32.90	32.90
3661	NASDAQ	VBFC	Mon, Jan 28, 2019	32.80	33.58	32.59	33.58
3660	NASDAQ	VBFC	Fri, Jan 25, 2019	32.56	34.22	32.40	33.00
3659	NASDAQ	VBFC	Thu, Jan 24, 2019	32.00	35.00	31.93	34.23
3658	NASDAQ	VBFC	Wed, Jan 23, 2019	33.13	33.35	31.67	31.75
3657	NASDAQ	VBFC	Tue, Jan 22, 2019	31.25	31.95	31.25	31.95
3656	NASDAQ	VBFC	Fri, Jan 18, 2019	31.82	33.48	31.66	33.48
3655	NASDAQ	VBFC	Thu, Jan 17, 2019	31.90	32.75	31.80	31.90
3654	NASDAQ	VBFC	Wed, Jan 16, 2019	31.70	32.22	31.35	32.22
3653	NASDAQ	VBFC	Tue, Jan 15, 2019	31.50	33.99	31.15	31.30
3652	NASDAQ	VBFC	Mon, Jan 14, 2019	32.26	32.99	30.66	30.70
3651	NASDAQ	VBFC	Fri, Jan 11, 2019	31.64	31.80	31.25	31.71
3650	NASDAQ	VBFC	Thu, Jan 10, 2019	31.56	32.20	31.31	31.40
3649	NASDAQ	VBFC	Wed, Jan 9, 2019	30.85	31.45	30.85	31.44
3648	NASDAQ	VBFC	Tue, Jan 8, 2019	31.82	31.82	30.32	30.50
3647	NASDAQ	VBFC	Mon, Jan 7, 2019	30.29	30.57	30.02	30.57
3646	NASDAQ	VBFC	Fri, Jan 4, 2019	30.57	30.72	30.56	30.67
3645	NASDAQ	VBFC	Thu, Jan 3, 2019	0.00	0.00	0.00	30.50
3644	NASDAQ	VBFC	Wed, Jan 2, 2019	30.50	30.50	30.50	30.50
3643	NASDAQ	VBFC	Mon, Dec 31, 2018	30.00	32.00	29.60	30.45
3642	NASDAQ	VBFC	Fri, Dec 28, 2018	0.00	0.00	0.00	28.91
3641	NASDAQ	VBFC	Thu, Dec 27, 2018	0.00	0.00	0.00	28.91
3640	NASDAQ	VBFC	Wed, Dec 26, 2018	0.00	0.00	0.00	28.91
3639	NASDAQ	VBFC	Mon, Dec 24, 2018	28.78	28.92	28.78	28.91
3638	NASDAQ	VBFC	Fri, Dec 21, 2018	28.77	29.57	28.77	28.80
3637	NASDAQ	VBFC	Thu, Dec 20, 2018	31.06	31.06	29.20	29.20
3636	NASDAQ	VBFC	Wed, Dec 19, 2018	33.09	34.00	31.10	31.10
3635	NASDAQ	VBFC	Tue, Dec 18, 2018	31.52	32.20	30.06	31.43
3634	NASDAQ	VBFC	Mon, Dec 17, 2018	31.80	33.70	31.30	31.52
3633	NASDAQ	VBFC	Fri, Dec 14, 2018	30.60	35.46	30.60	31.90
3632	NASDAQ	VBFC	Thu, Dec 13, 2018	34.00	34.85	33.10	34.00
3631	NASDAQ	VBFC	Wed, Dec 12, 2018	33.80	34.33	33.50	34.33
3630	NASDAQ	VBFC	Tue, Dec 11, 2018	34.10	35.50	33.87	34.60
3629	NASDAQ	VBFC	Mon, Dec 10, 2018	34.50	34.50	33.00	34.10
3628	NASDAQ	VBFC	Fri, Dec 7, 2018	34.65	34.88	34.65	34.69
3627	NASDAQ	VBFC	Thu, Dec 6, 2018	34.42	34.42	34.42	34.42
3626	NASDAQ	VBFC	Tue, Dec 4, 2018	35.50	35.50	35.45	35.50
3625	NASDAQ	VBFC	Mon, Dec 3, 2018	35.50	35.50	35.50	35.50
3624	NASDAQ	VBFC	Fri, Nov 30, 2018	34.00	34.00	34.00	34.00
3623	NASDAQ	VBFC	Thu, Nov 29, 2018	34.26	35.08	34.26	34.50
3622	NASDAQ	VBFC	Wed, Nov 28, 2018	34.60	34.67	33.94	34.33
3621	NASDAQ	VBFC	Tue, Nov 27, 2018	35.00	35.24	34.21	34.60
3620	NASDAQ	VBFC	Mon, Nov 26, 2018	33.68	34.90	33.68	34.54
3619	NASDAQ	VBFC	Fri, Nov 23, 2018	34.66	34.71	34.00	34.00
3618	NASDAQ	VBFC	Wed, Nov 21, 2018	35.00	35.00	35.00	35.00
3617	NASDAQ	VBFC	Tue, Nov 20, 2018	34.50	35.19	34.50	35.16
3616	NASDAQ	VBFC	Mon, Nov 19, 2018	34.45	34.48	34.16	34.48
3615	NASDAQ	VBFC	Fri, Nov 16, 2018	35.00	35.00	33.42	33.75
3614	NASDAQ	VBFC	Thu, Nov 15, 2018	33.82	34.51	33.81	34.50
3613	NASDAQ	VBFC	Wed, Nov 14, 2018	35.00	35.00	33.22	34.00
3612	NASDAQ	VBFC	Tue, Nov 13, 2018	33.72	34.91	33.25	34.91
3611	NASDAQ	VBFC	Mon, Nov 12, 2018	33.60	34.85	32.85	34.85
3610	NASDAQ	VBFC	Fri, Nov 9, 2018	35.00	35.00	32.01	34.20
3609	NASDAQ	VBFC	Thu, Nov 8, 2018	34.50	34.90	34.00	34.89
3608	NASDAQ	VBFC	Wed, Nov 7, 2018	33.13	33.80	33.13	33.80
3607	NASDAQ	VBFC	Tue, Nov 6, 2018	34.90	34.90	34.00	34.90
3606	NASDAQ	VBFC	Mon, Nov 5, 2018	33.30	34.46	32.13	34.46
3605	NASDAQ	VBFC	Fri, Nov 2, 2018	34.09	35.00	33.63	35.00
3604	NASDAQ	VBFC	Thu, Nov 1, 2018	33.72	34.25	33.35	33.68
3603	NASDAQ	VBFC	Wed, Oct 31, 2018	33.20	33.20	33.16	33.20
3602	NASDAQ	VBFC	Tue, Oct 30, 2018	0.00	0.00	0.00	32.50
3601	NASDAQ	VBFC	Mon, Oct 29, 2018	32.50	32.50	32.50	32.50
3600	NASDAQ	VBFC	Fri, Oct 26, 2018	33.19	33.19	32.63	32.63
3599	NASDAQ	VBFC	Thu, Oct 25, 2018	33.48	33.99	32.47	33.99
3598	NASDAQ	VBFC	Wed, Oct 24, 2018	32.55	32.95	32.25	32.95
3597	NASDAQ	VBFC	Tue, Oct 23, 2018	33.25	33.33	33.25	33.33
3596	NASDAQ	VBFC	Mon, Oct 22, 2018	0.00	0.00	0.00	33.92
3595	NASDAQ	VBFC	Fri, Oct 19, 2018	0.00	0.00	0.00	33.92
3594	NASDAQ	VBFC	Thu, Oct 18, 2018	0.00	0.00	0.00	33.92
3593	NASDAQ	VBFC	Wed, Oct 17, 2018	0.00	0.00	0.00	33.92
3592	NASDAQ	VBFC	Tue, Oct 16, 2018	0.00	0.00	0.00	33.92
3591	NASDAQ	VBFC	Mon, Oct 15, 2018	0.00	0.00	0.00	33.92
3590	NASDAQ	VBFC	Fri, Oct 12, 2018	33.92	33.92	33.92	33.92
3589	NASDAQ	VBFC	Thu, Oct 11, 2018	34.37	34.56	34.37	34.37
3588	NASDAQ	VBFC	Wed, Oct 10, 2018	33.91	34.87	33.85	33.91
3587	NASDAQ	VBFC	Tue, Oct 9, 2018	34.62	34.62	34.23	34.25
3586	NASDAQ	VBFC	Mon, Oct 8, 2018	33.88	34.31	33.84	34.31
3585	NASDAQ	VBFC	Fri, Oct 5, 2018	34.47	34.61	34.09	34.10
3584	NASDAQ	VBFC	Thu, Oct 4, 2018	33.80	34.06	33.78	34.06
3583	NASDAQ	VBFC	Wed, Oct 3, 2018	33.97	34.41	33.95	34.15
3582	NASDAQ	VBFC	Tue, Oct 2, 2018	34.47	34.62	33.48	33.85
3581	NASDAQ	VBFC	Mon, Oct 1, 2018	33.36	34.07	33.36	34.07
3580	NASDAQ	VBFC	Fri, Sep 28, 2018	33.66	33.66	33.40	33.40
3579	NASDAQ	VBFC	Thu, Sep 27, 2018	34.54	34.54	33.40	33.57
3578	NASDAQ	VBFC	Wed, Sep 26, 2018	33.86	34.10	33.40	33.95
3577	NASDAQ	VBFC	Tue, Sep 25, 2018	0.00	0.00	0.00	33.43
3576	NASDAQ	VBFC	Mon, Sep 24, 2018	33.43	33.43	33.43	33.43
3575	NASDAQ	VBFC	Fri, Sep 21, 2018	33.85	35.00	33.80	35.00
3574	NASDAQ	VBFC	Thu, Sep 20, 2018	34.10	34.10	33.80	33.80
3573	NASDAQ	VBFC	Wed, Sep 19, 2018	33.95	33.95	33.80	33.80
3572	NASDAQ	VBFC	Tue, Sep 18, 2018	34.60	34.60	34.60	34.60
3571	NASDAQ	VBFC	Mon, Sep 17, 2018	0.00	0.00	0.00	33.76
3570	NASDAQ	VBFC	Fri, Sep 14, 2018	0.00	0.00	0.00	33.76
3569	NASDAQ	VBFC	Thu, Sep 13, 2018	33.76	33.76	33.76	33.76
3568	NASDAQ	VBFC	Wed, Sep 12, 2018	0.00	0.00	0.00	34.00
3567	NASDAQ	VBFC	Tue, Sep 11, 2018	0.00	0.00	0.00	34.00
3566	NASDAQ	VBFC	Mon, Sep 10, 2018	34.00	34.00	34.00	34.00
3565	NASDAQ	VBFC	Thu, Sep 6, 2018	0.00	0.00	0.00	33.75
3564	NASDAQ	VBFC	Wed, Sep 5, 2018	33.75	33.75	33.75	33.75
3563	NASDAQ	VBFC	Fri, Aug 31, 2018	0.00	0.00	0.00	34.10
3562	NASDAQ	VBFC	Thu, Aug 30, 2018	0.00	0.00	0.00	34.10
3561	NASDAQ	VBFC	Wed, Aug 29, 2018	0.00	0.00	0.00	34.10
3560	NASDAQ	VBFC	Tue, Aug 28, 2018	0.00	0.00	0.00	34.10
3559	NASDAQ	VBFC	Mon, Aug 27, 2018	0.00	0.00	0.00	34.10
3558	NASDAQ	VBFC	Fri, Aug 24, 2018	0.00	0.00	0.00	34.10
3557	NASDAQ	VBFC	Thu, Aug 23, 2018	0.00	0.00	0.00	34.10
3556	NASDAQ	VBFC	Wed, Aug 22, 2018	34.10	34.29	34.00	34.10
3555	NASDAQ	VBFC	Tue, Aug 21, 2018	33.73	34.55	33.73	34.55
3554	NASDAQ	VBFC	Mon, Aug 20, 2018	33.45	34.02	33.45	34.02
3553	NASDAQ	VBFC	Fri, Aug 17, 2018	34.35	34.70	34.10	34.70
3552	NASDAQ	VBFC	Thu, Aug 16, 2018	34.00	34.50	33.80	34.15
3551	NASDAQ	VBFC	Wed, Aug 15, 2018	34.68	35.00	34.31	35.00
3550	NASDAQ	VBFC	Tue, Aug 14, 2018	33.45	34.45	33.45	34.45
3549	NASDAQ	VBFC	Mon, Aug 13, 2018	0.00	0.00	0.00	34.44
3548	NASDAQ	VBFC	Fri, Aug 10, 2018	0.00	0.00	0.00	34.44
3547	NASDAQ	VBFC	Thu, Aug 9, 2018	0.00	0.00	0.00	34.44
3546	NASDAQ	VBFC	Wed, Aug 8, 2018	34.44	34.44	34.44	34.44
3545	NASDAQ	VBFC	Tue, Aug 7, 2018	0.00	0.00	0.00	34.45
3544	NASDAQ	VBFC	Fri, Aug 3, 2018	0.00	0.00	0.00	34.45
3543	NASDAQ	VBFC	Thu, Aug 2, 2018	0.00	0.00	0.00	34.45
3542	NASDAQ	VBFC	Wed, Aug 1, 2018	0.00	0.00	0.00	34.45
3541	NASDAQ	VBFC	Tue, Jul 31, 2018	0.00	0.00	0.00	34.45
3540	NASDAQ	VBFC	Fri, Jul 27, 2018	0.00	0.00	0.00	34.45
3539	NASDAQ	VBFC	Thu, Jul 26, 2018	0.00	0.00	0.00	34.45
3538	NASDAQ	VBFC	Wed, Jul 25, 2018	0.00	0.00	0.00	34.45
3537	NASDAQ	VBFC	Tue, Jul 24, 2018	33.30	34.45	33.30	34.45
3536	NASDAQ	VBFC	Thu, Jul 19, 2018	33.35	33.35	33.35	33.35
3535	NASDAQ	VBFC	Wed, Jul 18, 2018	33.35	33.35	33.35	33.35
3534	NASDAQ	VBFC	Tue, Jul 17, 2018	34.00	34.00	34.00	34.00
3533	NASDAQ	VBFC	Mon, Jul 16, 2018	34.05	34.05	34.00	34.00
3532	NASDAQ	VBFC	Wed, Jul 11, 2018	0.00	0.00	0.00	34.00
3531	NASDAQ	VBFC	Tue, Jul 10, 2018	34.00	34.00	34.00	34.00
3530	NASDAQ	VBFC	Thu, Jul 5, 2018	0.00	0.00	0.00	34.00
3529	NASDAQ	VBFC	Tue, Jul 3, 2018	33.75	34.00	33.25	34.00
3528	NASDAQ	VBFC	Mon, Jul 2, 2018	0.00	0.00	0.00	33.75
3527	NASDAQ	VBFC	Fri, Jun 29, 2018	0.00	0.00	0.00	33.75
3526	NASDAQ	VBFC	Thu, Jun 28, 2018	0.00	0.00	0.00	33.75
3525	NASDAQ	VBFC	Fri, Jun 22, 2018	33.75	33.75	33.75	33.75
3524	NASDAQ	VBFC	Thu, Jun 21, 2018	33.73	33.90	33.73	33.80
3523	NASDAQ	VBFC	Wed, Jun 20, 2018	34.20	34.20	34.20	34.20
3522	NASDAQ	VBFC	Tue, Jun 19, 2018	33.75	34.00	33.70	34.00
3521	NASDAQ	VBFC	Mon, Jun 18, 2018	33.70	33.90	33.60	33.85
3520	NASDAQ	VBFC	Fri, Jun 15, 2018	34.10	34.30	34.10	34.30
3519	NASDAQ	VBFC	Thu, Jun 14, 2018	33.74	33.74	33.74	33.74
3518	NASDAQ	VBFC	Tue, Jun 12, 2018	33.71	33.71	33.71	33.71
3517	NASDAQ	VBFC	Mon, Jun 11, 2018	33.65	34.00	33.60	34.00
3516	NASDAQ	VBFC	Fri, Jun 8, 2018	0.00	0.00	0.00	33.32
3515	NASDAQ	VBFC	Thu, Jun 7, 2018	34.00	34.00	33.32	33.32
3514	NASDAQ	VBFC	Wed, Jun 6, 2018	34.00	34.00	34.00	34.00
3513	NASDAQ	VBFC	Tue, Jun 5, 2018	33.75	33.75	33.75	33.75
3512	NASDAQ	VBFC	Mon, Jun 4, 2018	0.00	0.00	0.00	33.55
3511	NASDAQ	VBFC	Fri, Jun 1, 2018	32.65	33.85	30.56	33.55
3510	NASDAQ	VBFC	Thu, May 31, 2018	33.00	33.35	33.00	33.35
3509	NASDAQ	VBFC	Wed, May 30, 2018	34.09	34.09	34.09	34.09
3508	NASDAQ	VBFC	Tue, May 29, 2018	33.71	33.80	33.20	33.25
3507	NASDAQ	VBFC	Fri, May 25, 2018	33.00	33.65	32.99	33.65
3506	NASDAQ	VBFC	Thu, May 24, 2018	34.00	34.00	34.00	34.00
3505	NASDAQ	VBFC	Tue, May 22, 2018	33.95	34.00	33.95	34.00
3504	NASDAQ	VBFC	Mon, May 21, 2018	33.50	33.50	33.50	33.50
3503	NASDAQ	VBFC	Fri, May 18, 2018	33.50	33.50	33.10	33.10
3502	NASDAQ	VBFC	Thu, May 17, 2018	32.20	34.00	32.20	33.00
3501	NASDAQ	VBFC	Wed, May 16, 2018	33.50	33.50	33.50	33.50
3500	NASDAQ	VBFC	Tue, May 15, 2018	33.85	33.85	33.85	33.85
3499	NASDAQ	VBFC	Fri, May 11, 2018	0.00	0.00	0.00	33.25
3498	NASDAQ	VBFC	Thu, May 10, 2018	0.00	0.00	0.00	33.25
3497	NASDAQ	VBFC	Wed, May 9, 2018	33.25	33.25	33.25	33.25
3496	NASDAQ	VBFC	Mon, May 7, 2018	0.00	0.00	0.00	33.95
3495	NASDAQ	VBFC	Fri, May 4, 2018	0.00	0.00	0.00	33.95
3494	NASDAQ	VBFC	Wed, May 2, 2018	0.00	0.00	0.00	33.95
3493	NASDAQ	VBFC	Tue, May 1, 2018	0.00	0.00	0.00	33.95
3492	NASDAQ	VBFC	Mon, Apr 30, 2018	33.95	33.95	33.95	33.95
3491	NASDAQ	VBFC	Thu, Apr 26, 2018	0.00	0.00	0.00	31.75
3490	NASDAQ	VBFC	Wed, Apr 25, 2018	0.00	0.00	0.00	31.75
3489	NASDAQ	VBFC	Wed, Apr 18, 2018	0.00	0.00	0.00	31.75
3488	NASDAQ	VBFC	Tue, Apr 17, 2018	0.00	0.00	0.00	31.75
3487	NASDAQ	VBFC	Mon, Apr 16, 2018	0.00	0.00	0.00	31.75
3486	NASDAQ	VBFC	Thu, Apr 12, 2018	31.75	31.75	31.75	31.75
3485	NASDAQ	VBFC	Mon, Apr 9, 2018	33.50	33.50	33.50	33.50
3484	NASDAQ	VBFC	Fri, Apr 6, 2018	0.00	0.00	0.00	32.30
3483	NASDAQ	VBFC	Thu, Apr 5, 2018	0.00	0.00	0.00	32.30
3482	NASDAQ	VBFC	Wed, Apr 4, 2018	0.00	0.00	0.00	32.30
3481	NASDAQ	VBFC	Tue, Apr 3, 2018	32.30	32.30	31.75	32.30
3480	NASDAQ	VBFC	Mon, Apr 2, 2018	32.30	32.36	32.30	32.36
3479	NASDAQ	VBFC	Thu, Mar 29, 2018	0.00	0.00	0.00	32.25
3478	NASDAQ	VBFC	Tue, Mar 27, 2018	32.30	32.30	32.25	32.25
3477	NASDAQ	VBFC	Mon, Mar 26, 2018	32.84	32.84	32.84	32.84
3476	NASDAQ	VBFC	Fri, Mar 23, 2018	0.00	0.00	0.00	32.90
3475	NASDAQ	VBFC	Thu, Mar 22, 2018	32.95	33.03	32.90	32.90
3474	NASDAQ	VBFC	Wed, Mar 21, 2018	33.37	33.37	33.37	33.37
3473	NASDAQ	VBFC	Tue, Mar 20, 2018	33.00	33.00	33.00	33.00
3472	NASDAQ	VBFC	Mon, Mar 19, 2018	34.00	34.00	33.57	33.57
3471	NASDAQ	VBFC	Fri, Mar 16, 2018	34.00	34.00	34.00	34.00
3470	NASDAQ	VBFC	Thu, Mar 15, 2018	0.00	0.00	0.00	32.95
3469	NASDAQ	VBFC	Wed, Mar 14, 2018	32.95	32.95	32.95	32.95
3468	NASDAQ	VBFC	Tue, Mar 13, 2018	0.00	0.00	0.00	33.02
3467	NASDAQ	VBFC	Mon, Mar 12, 2018	32.95	33.14	32.95	33.02
3466	NASDAQ	VBFC	Thu, Mar 8, 2018	0.00	0.00	0.00	33.15
3465	NASDAQ	VBFC	Wed, Mar 7, 2018	33.05	33.15	33.05	33.15
3464	NASDAQ	VBFC	Tue, Mar 6, 2018	34.00	34.00	34.00	34.00
3463	NASDAQ	VBFC	Mon, Mar 5, 2018	32.45	33.06	32.45	33.06
3462	NASDAQ	VBFC	Fri, Mar 2, 2018	32.50	32.50	32.30	32.30
3461	NASDAQ	VBFC	Thu, Mar 1, 2018	32.15	32.36	32.00	32.25
3460	NASDAQ	VBFC	Wed, Feb 28, 2018	0.00	0.00	0.00	31.86
3459	NASDAQ	VBFC	Tue, Feb 27, 2018	0.00	0.00	0.00	31.86
3458	NASDAQ	VBFC	Mon, Feb 26, 2018	31.86	31.86	31.86	31.86
3457	NASDAQ	VBFC	Fri, Feb 23, 2018	0.00	0.00	0.00	34.00
3456	NASDAQ	VBFC	Thu, Feb 22, 2018	34.00	34.00	34.00	34.00
3455	NASDAQ	VBFC	Wed, Feb 21, 2018	32.70	32.80	32.70	32.80
3454	NASDAQ	VBFC	Tue, Feb 20, 2018	31.75	32.00	31.75	32.00
3453	NASDAQ	VBFC	Fri, Feb 16, 2018	32.00	32.00	32.00	32.00
3452	NASDAQ	VBFC	Thu, Feb 15, 2018	30.85	30.85	30.85	30.85
3451	NASDAQ	VBFC	Wed, Feb 14, 2018	30.85	30.85	30.77	30.82
3450	NASDAQ	VBFC	Tue, Feb 13, 2018	30.70	30.85	30.36	30.85
3449	NASDAQ	VBFC	Fri, Feb 9, 2018	0.00	0.00	0.00	30.85
3448	NASDAQ	VBFC	Wed, Feb 7, 2018	29.10	30.85	28.75	30.85
3447	NASDAQ	VBFC	Mon, Feb 5, 2018	0.00	0.00	0.00	30.50
3446	NASDAQ	VBFC	Fri, Feb 2, 2018	0.00	0.00	0.00	30.50
3445	NASDAQ	VBFC	Thu, Feb 1, 2018	0.00	0.00	0.00	30.50
3444	NASDAQ	VBFC	Tue, Jan 30, 2018	30.50	30.50	30.50	30.50
3443	NASDAQ	VBFC	Mon, Jan 29, 2018	30.55	30.55	30.55	30.55
3442	NASDAQ	VBFC	Fri, Jan 26, 2018	29.65	29.65	29.45	29.45
3441	NASDAQ	VBFC	Tue, Jan 23, 2018	0.00	0.00	0.00	31.00
3440	NASDAQ	VBFC	Mon, Jan 22, 2018	0.00	0.00	0.00	31.00
3439	NASDAQ	VBFC	Fri, Jan 19, 2018	0.00	0.00	0.00	31.00
3438	NASDAQ	VBFC	Thu, Jan 18, 2018	29.25	31.00	29.25	31.00
3437	NASDAQ	VBFC	Wed, Jan 17, 2018	30.46	30.46	29.08	29.08
3436	NASDAQ	VBFC	Tue, Jan 16, 2018	0.00	0.00	0.00	31.00
3435	NASDAQ	VBFC	Fri, Jan 12, 2018	0.00	0.00	0.00	31.00
3434	NASDAQ	VBFC	Thu, Jan 11, 2018	31.00	31.00	31.00	31.00
3433	NASDAQ	VBFC	Wed, Jan 10, 2018	0.00	0.00	0.00	31.00
3432	NASDAQ	VBFC	Tue, Jan 9, 2018	31.00	31.24	31.00	31.00
3431	NASDAQ	VBFC	Mon, Jan 8, 2018	31.95	31.95	31.95	31.95
3430	NASDAQ	VBFC	Fri, Jan 5, 2018	0.00	0.00	0.00	31.01
3429	NASDAQ	VBFC	Wed, Jan 3, 2018	0.00	0.00	0.00	31.01
3428	NASDAQ	VBFC	Tue, Jan 2, 2018	31.01	31.01	31.01	31.01
3427	NASDAQ	VBFC	Fri, Dec 29, 2017	30.65	30.70	29.83	30.65
3426	NASDAQ	VBFC	Thu, Dec 28, 2017	29.50	29.50	29.50	29.50
3425	NASDAQ	VBFC	Wed, Dec 27, 2017	0.00	0.00	0.00	29.20
3424	NASDAQ	VBFC	Tue, Dec 26, 2017	0.00	0.00	0.00	29.20
3423	NASDAQ	VBFC	Fri, Dec 22, 2017	29.00	29.20	29.00	29.20
3422	NASDAQ	VBFC	Thu, Dec 21, 2017	0.00	0.00	0.00	29.01
3421	NASDAQ	VBFC	Tue, Dec 19, 2017	0.00	0.00	0.00	29.01
3420	NASDAQ	VBFC	Fri, Dec 15, 2017	29.01	29.01	29.01	29.01
3419	NASDAQ	VBFC	Thu, Dec 14, 2017	0.00	0.00	0.00	29.06
3418	NASDAQ	VBFC	Wed, Dec 13, 2017	0.00	0.00	0.00	29.06
3417	NASDAQ	VBFC	Tue, Dec 12, 2017	0.00	0.00	0.00	29.06
3416	NASDAQ	VBFC	Mon, Dec 11, 2017	0.00	0.00	0.00	29.06
3415	NASDAQ	VBFC	Fri, Dec 8, 2017	29.06	29.06	29.06	29.06
3414	NASDAQ	VBFC	Wed, Dec 6, 2017	0.00	0.00	0.00	29.29
3413	NASDAQ	VBFC	Tue, Dec 5, 2017	0.00	0.00	0.00	29.29
3412	NASDAQ	VBFC	Mon, Dec 4, 2017	29.29	29.29	29.29	29.29
3411	NASDAQ	VBFC	Fri, Dec 1, 2017	0.00	0.00	0.00	29.50
3410	NASDAQ	VBFC	Thu, Nov 30, 2017	29.00	29.50	29.00	29.50
3409	NASDAQ	VBFC	Wed, Nov 29, 2017	30.50	30.50	30.50	30.50
3408	NASDAQ	VBFC	Tue, Nov 28, 2017	28.75	29.00	28.75	29.00
3407	NASDAQ	VBFC	Fri, Nov 24, 2017	0.00	0.00	0.00	29.00
3406	NASDAQ	VBFC	Wed, Nov 22, 2017	0.00	0.00	0.00	29.00
3405	NASDAQ	VBFC	Tue, Nov 21, 2017	29.00	29.00	29.00	29.00
3404	NASDAQ	VBFC	Mon, Nov 20, 2017	29.85	29.85	29.85	29.85
3403	NASDAQ	VBFC	Fri, Nov 17, 2017	28.00	29.30	27.15	28.00
3402	NASDAQ	VBFC	Tue, Nov 14, 2017	30.65	30.65	29.90	29.95
3401	NASDAQ	VBFC	Mon, Nov 13, 2017	29.95	29.95	29.95	29.95
3400	NASDAQ	VBFC	Fri, Nov 10, 2017	31.00	31.00	29.00	30.00
3399	NASDAQ	VBFC	Wed, Nov 8, 2017	31.97	31.97	31.97	31.97
3398	NASDAQ	VBFC	Fri, Nov 3, 2017	0.00	0.00	0.00	32.59
3397	NASDAQ	VBFC	Thu, Nov 2, 2017	32.59	32.59	32.59	32.59
3396	NASDAQ	VBFC	Tue, Oct 31, 2017	32.00	32.49	32.00	32.49
3395	NASDAQ	VBFC	Fri, Oct 27, 2017	0.00	0.00	0.00	32.00
3394	NASDAQ	VBFC	Tue, Oct 24, 2017	31.90	32.00	31.90	32.00
3393	NASDAQ	VBFC	Fri, Oct 20, 2017	0.00	0.00	0.00	32.97
3392	NASDAQ	VBFC	Thu, Oct 19, 2017	32.97	32.97	32.97	32.97
3391	NASDAQ	VBFC	Wed, Oct 18, 2017	0.00	0.00	0.00	30.00
3390	NASDAQ	VBFC	Tue, Oct 17, 2017	0.00	0.00	0.00	30.00
3389	NASDAQ	VBFC	Mon, Oct 16, 2017	30.15	30.55	30.00	30.00
3388	NASDAQ	VBFC	Fri, Oct 13, 2017	0.00	0.00	0.00	33.51
3387	NASDAQ	VBFC	Wed, Oct 11, 2017	33.50	33.51	33.50	33.51
3386	NASDAQ	VBFC	Mon, Oct 9, 2017	0.00	0.00	0.00	33.70
3385	NASDAQ	VBFC	Fri, Oct 6, 2017	0.00	0.00	0.00	33.70
3384	NASDAQ	VBFC	Thu, Oct 5, 2017	33.70	33.70	33.70	33.70
3383	NASDAQ	VBFC	Thu, Sep 28, 2017	33.95	33.95	33.95	33.95
3382	NASDAQ	VBFC	Wed, Sep 27, 2017	32.95	33.00	32.95	33.00
3381	NASDAQ	VBFC	Tue, Sep 26, 2017	0.00	0.00	0.00	33.00
3380	NASDAQ	VBFC	Mon, Sep 25, 2017	33.00	33.00	32.92	33.00
3379	NASDAQ	VBFC	Fri, Sep 22, 2017	0.00	0.00	0.00	32.00
3378	NASDAQ	VBFC	Wed, Sep 20, 2017	32.00	32.91	32.00	32.00
3377	NASDAQ	VBFC	Tue, Sep 19, 2017	31.00	31.00	31.00	31.00
3376	NASDAQ	VBFC	Mon, Sep 18, 2017	0.00	0.00	0.00	29.10
3375	NASDAQ	VBFC	Fri, Sep 15, 2017	29.50	29.50	29.10	29.10
3374	NASDAQ	VBFC	Thu, Sep 14, 2017	29.74	29.75	29.30	29.30
3373	NASDAQ	VBFC	Wed, Sep 13, 2017	0.00	0.00	0.00	31.30
3372	NASDAQ	VBFC	Tue, Sep 12, 2017	0.00	0.00	0.00	31.30
3371	NASDAQ	VBFC	Mon, Sep 11, 2017	30.00	31.30	30.00	31.30
3370	NASDAQ	VBFC	Fri, Sep 8, 2017	29.00	29.00	29.00	29.00
3369	NASDAQ	VBFC	Thu, Sep 7, 2017	29.50	30.00	26.90	29.45
3368	NASDAQ	VBFC	Wed, Sep 6, 2017	30.75	30.75	30.55	30.55
3367	NASDAQ	VBFC	Tue, Sep 5, 2017	0.00	0.00	0.00	31.00
3366	NASDAQ	VBFC	Fri, Sep 1, 2017	0.00	0.00	0.00	31.00
3365	NASDAQ	VBFC	Thu, Aug 31, 2017	31.00	31.00	31.00	31.00
3364	NASDAQ	VBFC	Wed, Aug 30, 2017	31.40	31.40	31.30	31.30
3363	NASDAQ	VBFC	Tue, Aug 29, 2017	30.75	31.00	30.75	31.00
3362	NASDAQ	VBFC	Mon, Aug 28, 2017	31.33	31.60	31.00	31.50
3361	NASDAQ	VBFC	Fri, Aug 25, 2017	31.70	31.70	31.70	31.70
3360	NASDAQ	VBFC	Wed, Aug 23, 2017	0.00	0.00	0.00	31.75
3359	NASDAQ	VBFC	Tue, Aug 22, 2017	0.00	0.00	0.00	31.75
3358	NASDAQ	VBFC	Mon, Aug 21, 2017	32.00	32.00	31.75	31.75
3357	NASDAQ	VBFC	Fri, Aug 18, 2017	0.00	0.00	0.00	33.00
3356	NASDAQ	VBFC	Thu, Aug 17, 2017	0.00	0.00	0.00	33.00
3355	NASDAQ	VBFC	Fri, Aug 11, 2017	0.00	0.00	0.00	33.00
3354	NASDAQ	VBFC	Thu, Aug 10, 2017	32.00	33.00	32.00	33.00
3353	NASDAQ	VBFC	Wed, Aug 9, 2017	0.00	0.00	0.00	32.00
3352	NASDAQ	VBFC	Tue, Aug 8, 2017	32.00	32.00	32.00	32.00
3351	NASDAQ	VBFC	Mon, Aug 7, 2017	0.00	0.00	0.00	31.82
3350	NASDAQ	VBFC	Fri, Aug 4, 2017	31.82	31.82	31.82	31.82
3349	NASDAQ	VBFC	Wed, Aug 2, 2017	31.12	31.12	31.06	31.06
3348	NASDAQ	VBFC	Tue, Aug 1, 2017	0.00	0.00	0.00	31.03
3347	NASDAQ	VBFC	Mon, Jul 31, 2017	0.00	0.00	0.00	31.03
3346	NASDAQ	VBFC	Fri, Jul 28, 2017	0.00	0.00	0.00	31.03
3345	NASDAQ	VBFC	Thu, Jul 27, 2017	33.00	33.00	31.03	31.03
3344	NASDAQ	VBFC	Wed, Jul 26, 2017	0.00	0.00	0.00	32.25
3343	NASDAQ	VBFC	Tue, Jul 25, 2017	32.25	32.80	32.25	32.25
3342	NASDAQ	VBFC	Mon, Jul 24, 2017	32.70	32.80	32.70	32.80
3341	NASDAQ	VBFC	Fri, Jul 21, 2017	32.20	32.70	32.15	32.70
3340	NASDAQ	VBFC	Wed, Jul 19, 2017	31.00	31.00	31.00	31.00
3339	NASDAQ	VBFC	Tue, Jul 18, 2017	31.00	31.00	31.00	31.00
3338	NASDAQ	VBFC	Mon, Jul 17, 2017	0.00	0.00	0.00	30.75
3337	NASDAQ	VBFC	Fri, Jul 14, 2017	30.40	31.45	30.40	30.75
3336	NASDAQ	VBFC	Thu, Jul 13, 2017	30.40	30.40	30.40	30.40
3335	NASDAQ	VBFC	Wed, Jul 12, 2017	32.00	32.00	31.00	31.00
3334	NASDAQ	VBFC	Tue, Jul 11, 2017	0.00	0.00	0.00	31.00
3333	NASDAQ	VBFC	Mon, Jul 10, 2017	29.95	31.00	29.95	31.00
3332	NASDAQ	VBFC	Fri, Jul 7, 2017	31.00	31.00	31.00	31.00
3331	NASDAQ	VBFC	Thu, Jul 6, 2017	0.00	0.00	0.00	31.70
3330	NASDAQ	VBFC	Wed, Jul 5, 2017	0.00	0.00	0.00	31.70
3329	NASDAQ	VBFC	Mon, Jul 3, 2017	0.00	0.00	0.00	31.70
3328	NASDAQ	VBFC	Fri, Jun 30, 2017	31.70	31.70	31.70	31.70
3327	NASDAQ	VBFC	Thu, Jun 29, 2017	0.00	0.00	0.00	32.20
3326	NASDAQ	VBFC	Wed, Jun 28, 2017	32.20	32.20	32.20	32.20
3325	NASDAQ	VBFC	Tue, Jun 27, 2017	0.00	0.00	0.00	28.85
3324	NASDAQ	VBFC	Mon, Jun 26, 2017	28.85	28.85	28.85	28.85
3323	NASDAQ	VBFC	Fri, Jun 23, 2017	28.75	28.75	28.75	28.75
3322	NASDAQ	VBFC	Thu, Jun 22, 2017	28.15	28.15	28.15	28.15
3321	NASDAQ	VBFC	Wed, Jun 21, 2017	29.20	29.20	28.60	28.60
3320	NASDAQ	VBFC	Tue, Jun 20, 2017	29.05	29.05	28.51	28.54
3319	NASDAQ	VBFC	Mon, Jun 19, 2017	30.75	32.50	29.00	29.50
3318	NASDAQ	VBFC	Fri, Jun 16, 2017	28.75	30.95	28.75	30.95
3317	NASDAQ	VBFC	Thu, Jun 15, 2017	28.20	31.00	28.20	29.75
3316	NASDAQ	VBFC	Wed, Jun 14, 2017	28.75	28.75	28.75	28.75
3315	NASDAQ	VBFC	Tue, Jun 13, 2017	28.75	28.75	28.15	28.15
3314	NASDAQ	VBFC	Mon, Jun 12, 2017	29.00	29.00	28.25	28.25
3313	NASDAQ	VBFC	Fri, Jun 9, 2017	28.80	28.80	28.40	28.40
3312	NASDAQ	VBFC	Thu, Jun 8, 2017	28.55	29.00	28.40	28.45
3311	NASDAQ	VBFC	Wed, Jun 7, 2017	29.05	29.05	29.00	29.00
3310	NASDAQ	VBFC	Tue, Jun 6, 2017	29.05	29.05	29.05	29.05
3309	NASDAQ	VBFC	Mon, Jun 5, 2017	29.00	29.05	29.00	29.05
3308	NASDAQ	VBFC	Fri, Jun 2, 2017	29.00	29.00	28.82	29.00
3307	NASDAQ	VBFC	Thu, Jun 1, 2017	29.00	29.00	29.00	29.00
3306	NASDAQ	VBFC	Thu, May 25, 2017	28.50	28.50	28.50	28.50
3305	NASDAQ	VBFC	Tue, May 23, 2017	0.00	0.00	0.00	29.95
3304	NASDAQ	VBFC	Mon, May 22, 2017	29.95	29.95	29.95	29.95
3303	NASDAQ	VBFC	Fri, May 19, 2017	0.00	0.00	0.00	29.95
3302	NASDAQ	VBFC	Thu, May 18, 2017	29.95	29.95	29.95	29.95
3301	NASDAQ	VBFC	Wed, May 17, 2017	0.00	0.00	0.00	29.95
3300	NASDAQ	VBFC	Mon, May 15, 2017	0.00	0.00	0.00	29.95
3299	NASDAQ	VBFC	Fri, May 12, 2017	29.95	29.95	29.95	29.95
3298	NASDAQ	VBFC	Thu, May 11, 2017	29.81	29.81	29.81	29.81
3297	NASDAQ	VBFC	Wed, May 10, 2017	28.25	28.25	28.25	28.25
3296	NASDAQ	VBFC	Tue, May 9, 2017	0.00	0.00	0.00	28.25
3295	NASDAQ	VBFC	Mon, May 8, 2017	0.00	0.00	0.00	28.25
3294	NASDAQ	VBFC	Tue, May 2, 2017	0.00	0.00	0.00	28.25
3293	NASDAQ	VBFC	Mon, May 1, 2017	0.00	0.00	0.00	28.25
3292	NASDAQ	VBFC	Fri, Apr 28, 2017	28.25	28.65	28.25	28.25
3291	NASDAQ	VBFC	Thu, Apr 27, 2017	0.00	0.00	0.00	28.75
3290	NASDAQ	VBFC	Wed, Apr 26, 2017	28.75	28.75	28.75	28.75
3289	NASDAQ	VBFC	Mon, Apr 24, 2017	0.00	0.00	0.00	28.95
3288	NASDAQ	VBFC	Fri, Apr 21, 2017	0.00	0.00	0.00	28.95
3287	NASDAQ	VBFC	Thu, Apr 20, 2017	0.00	0.00	0.00	28.95
3286	NASDAQ	VBFC	Wed, Apr 19, 2017	0.00	0.00	0.00	28.95
3285	NASDAQ	VBFC	Tue, Apr 18, 2017	28.95	28.95	28.95	28.95
3284	NASDAQ	VBFC	Mon, Apr 17, 2017	30.00	30.00	30.00	28.85
3283	NASDAQ	VBFC	Thu, Apr 13, 2017	29.95	29.95	27.75	28.85
3282	NASDAQ	VBFC	Wed, Apr 12, 2017	29.10	29.14	29.10	29.14
3281	NASDAQ	VBFC	Tue, Apr 11, 2017	0.00	0.00	0.00	27.30
3280	NASDAQ	VBFC	Mon, Apr 10, 2017	27.30	27.30	27.30	27.30
3279	NASDAQ	VBFC	Fri, Apr 7, 2017	0.00	0.00	0.00	27.30
3278	NASDAQ	VBFC	Thu, Apr 6, 2017	0.00	0.00	0.00	27.30
3277	NASDAQ	VBFC	Wed, Apr 5, 2017	0.00	0.00	0.00	27.30
3276	NASDAQ	VBFC	Tue, Apr 4, 2017	0.00	0.00	0.00	27.30
3275	NASDAQ	VBFC	Mon, Apr 3, 2017	0.00	0.00	0.00	27.30
3274	NASDAQ	VBFC	Fri, Mar 31, 2017	27.30	27.30	27.30	27.30
3273	NASDAQ	VBFC	Thu, Mar 30, 2017	0.00	0.00	0.00	27.30
3272	NASDAQ	VBFC	Tue, Mar 28, 2017	0.00	0.00	0.00	27.30
3271	NASDAQ	VBFC	Wed, Mar 22, 2017	0.00	0.00	0.00	27.30
3270	NASDAQ	VBFC	Tue, Mar 21, 2017	0.00	0.00	0.00	27.30
3269	NASDAQ	VBFC	Fri, Mar 17, 2017	0.00	0.00	0.00	27.30
3268	NASDAQ	VBFC	Wed, Mar 15, 2017	27.30	27.30	27.30	27.30
3267	NASDAQ	VBFC	Mon, Mar 13, 2017	0.00	0.00	0.00	27.30
3266	NASDAQ	VBFC	Fri, Mar 10, 2017	27.30	27.30	27.30	27.30
3265	NASDAQ	VBFC	Thu, Mar 9, 2017	0.00	0.00	0.00	28.30
3264	NASDAQ	VBFC	Fri, Mar 3, 2017	0.00	0.00	0.00	28.30
3263	NASDAQ	VBFC	Wed, Mar 1, 2017	0.00	0.00	0.00	28.30
3262	NASDAQ	VBFC	Tue, Feb 28, 2017	0.00	0.00	0.00	28.30
3261	NASDAQ	VBFC	Fri, Feb 24, 2017	27.00	28.30	27.00	28.30
3260	NASDAQ	VBFC	Thu, Feb 23, 2017	0.00	0.00	0.00	28.55
3259	NASDAQ	VBFC	Wed, Feb 22, 2017	0.00	0.00	0.00	28.55
3258	NASDAQ	VBFC	Tue, Feb 21, 2017	0.00	0.00	0.00	28.55
3257	NASDAQ	VBFC	Fri, Feb 17, 2017	0.00	0.00	0.00	28.55
3256	NASDAQ	VBFC	Tue, Feb 14, 2017	0.00	0.00	0.00	28.55
3255	NASDAQ	VBFC	Mon, Feb 13, 2017	28.55	28.55	28.55	28.55
3254	NASDAQ	VBFC	Fri, Feb 10, 2017	0.00	0.00	0.00	29.50
3253	NASDAQ	VBFC	Thu, Feb 9, 2017	0.00	0.00	0.00	29.50
3252	NASDAQ	VBFC	Wed, Feb 8, 2017	0.00	0.00	0.00	29.50
3251	NASDAQ	VBFC	Tue, Feb 7, 2017	29.50	29.50	29.50	29.50
3250	NASDAQ	VBFC	Mon, Feb 6, 2017	29.50	29.50	29.50	29.50
3249	NASDAQ	VBFC	Fri, Feb 3, 2017	0.00	0.00	0.00	29.50
3248	NASDAQ	VBFC	Thu, Feb 2, 2017	0.00	0.00	0.00	29.50
3247	NASDAQ	VBFC	Tue, Jan 31, 2017	0.00	0.00	0.00	29.50
3246	NASDAQ	VBFC	Mon, Jan 30, 2017	29.00	29.50	29.00	29.50
3245	NASDAQ	VBFC	Thu, Jan 26, 2017	0.00	0.00	0.00	28.61
3244	NASDAQ	VBFC	Wed, Jan 25, 2017	30.00	30.00	28.61	28.61
3243	NASDAQ	VBFC	Tue, Jan 24, 2017	0.00	0.00	0.00	28.84
3242	NASDAQ	VBFC	Mon, Jan 23, 2017	28.84	28.84	28.84	28.84
3241	NASDAQ	VBFC	Fri, Jan 20, 2017	0.00	0.00	0.00	28.05
3240	NASDAQ	VBFC	Thu, Jan 19, 2017	0.00	0.00	0.00	28.05
3239	NASDAQ	VBFC	Wed, Jan 18, 2017	28.05	28.05	28.05	28.05
3238	NASDAQ	VBFC	Tue, Jan 17, 2017	0.00	0.00	0.00	27.85
3237	NASDAQ	VBFC	Fri, Jan 13, 2017	27.85	27.85	27.85	27.85
3236	NASDAQ	VBFC	Thu, Jan 12, 2017	0.00	0.00	0.00	28.15
3235	NASDAQ	VBFC	Wed, Jan 11, 2017	0.00	0.00	0.00	28.15
3234	NASDAQ	VBFC	Tue, Jan 10, 2017	0.00	0.00	0.00	28.15
3233	NASDAQ	VBFC	Mon, Jan 9, 2017	0.00	0.00	0.00	28.15
3232	NASDAQ	VBFC	Fri, Jan 6, 2017	26.70	28.15	26.70	28.15
3231	NASDAQ	VBFC	Wed, Jan 4, 2017	0.00	0.00	0.00	26.70
3230	NASDAQ	VBFC	Fri, Dec 30, 2016	0.00	0.00	0.00	26.70
3229	NASDAQ	VBFC	Thu, Dec 29, 2016	26.70	26.70	26.70	26.70
3228	NASDAQ	VBFC	Wed, Dec 28, 2016	27.75	28.15	26.50	26.70
3227	NASDAQ	VBFC	Tue, Dec 27, 2016	26.51	27.25	26.50	27.25
3226	NASDAQ	VBFC	Fri, Dec 23, 2016	26.50	27.15	26.50	27.15
3225	NASDAQ	VBFC	Thu, Dec 22, 2016	26.45	26.45	26.45	26.45
3224	NASDAQ	VBFC	Wed, Dec 21, 2016	0.00	0.00	0.00	27.15
3223	NASDAQ	VBFC	Tue, Dec 20, 2016	27.15	27.15	27.15	27.15
3222	NASDAQ	VBFC	Mon, Dec 19, 2016	27.12	27.12	26.45	26.45
3221	NASDAQ	VBFC	Fri, Dec 16, 2016	26.50	26.50	26.50	26.50
3220	NASDAQ	VBFC	Thu, Dec 15, 2016	0.00	0.00	0.00	25.25
3219	NASDAQ	VBFC	Wed, Dec 14, 2016	25.25	25.25	25.25	25.25
3218	NASDAQ	VBFC	Tue, Dec 13, 2016	25.15	25.15	25.15	25.15
3217	NASDAQ	VBFC	Fri, Dec 9, 2016	0.00	0.00	0.00	26.50
3216	NASDAQ	VBFC	Thu, Dec 8, 2016	27.21	27.21	26.50	26.50
3215	NASDAQ	VBFC	Wed, Dec 7, 2016	0.00	0.00	0.00	25.15
3214	NASDAQ	VBFC	Tue, Dec 6, 2016	0.00	0.00	0.00	25.15
3213	NASDAQ	VBFC	Mon, Dec 5, 2016	0.00	0.00	0.00	25.15
3212	NASDAQ	VBFC	Fri, Dec 2, 2016	0.00	0.00	0.00	25.15
3211	NASDAQ	VBFC	Thu, Dec 1, 2016	25.45	25.45	25.15	25.15
3210	NASDAQ	VBFC	Tue, Nov 29, 2016	26.10	26.10	26.10	26.10
3209	NASDAQ	VBFC	Mon, Nov 28, 2016	25.45	25.45	25.45	25.45
3208	NASDAQ	VBFC	Wed, Nov 23, 2016	25.50	26.04	25.50	26.03
3207	NASDAQ	VBFC	Tue, Nov 22, 2016	27.45	27.45	27.45	27.45
3206	NASDAQ	VBFC	Mon, Nov 21, 2016	24.05	24.45	24.05	24.45
3205	NASDAQ	VBFC	Fri, Nov 18, 2016	25.00	25.00	24.80	24.85
3204	NASDAQ	VBFC	Thu, Nov 17, 2016	24.80	25.00	24.80	25.00
3203	NASDAQ	VBFC	Tue, Nov 15, 2016	24.00	25.00	23.49	23.50
3202	NASDAQ	VBFC	Fri, Nov 11, 2016	23.10	23.10	23.05	23.10
3201	NASDAQ	VBFC	Tue, Nov 8, 2016	0.00	0.00	0.00	24.25
3200	NASDAQ	VBFC	Mon, Nov 7, 2016	0.00	0.00	0.00	24.25
3199	NASDAQ	VBFC	Fri, Nov 4, 2016	24.25	24.25	24.20	24.25
3198	NASDAQ	VBFC	Thu, Nov 3, 2016	23.30	23.35	23.30	23.30
3197	NASDAQ	VBFC	Tue, Nov 1, 2016	23.75	23.75	23.41	23.41
3196	NASDAQ	VBFC	Mon, Oct 31, 2016	23.30	23.30	23.30	23.30
3195	NASDAQ	VBFC	Wed, Oct 26, 2016	23.15	23.44	23.15	23.44
3194	NASDAQ	VBFC	Tue, Oct 25, 2016	0.00	0.00	0.00	23.50
3193	NASDAQ	VBFC	Mon, Oct 24, 2016	23.45	23.50	23.30	23.50
3192	NASDAQ	VBFC	Thu, Oct 20, 2016	23.50	23.50	23.50	23.50
3191	NASDAQ	VBFC	Wed, Oct 19, 2016	0.00	0.00	0.00	23.30
3190	NASDAQ	VBFC	Mon, Oct 17, 2016	0.00	0.00	0.00	23.30
3189	NASDAQ	VBFC	Thu, Oct 13, 2016	23.30	23.30	23.30	23.30
3188	NASDAQ	VBFC	Wed, Oct 12, 2016	23.50	23.50	23.50	23.50
3187	NASDAQ	VBFC	Tue, Oct 4, 2016	23.30	23.50	23.30	23.50
3186	NASDAQ	VBFC	Mon, Oct 3, 2016	0.00	0.00	0.00	23.33
3185	NASDAQ	VBFC	Wed, Sep 28, 2016	23.43	23.43	23.33	23.33
3184	NASDAQ	VBFC	Tue, Sep 27, 2016	0.00	0.00	0.00	23.05
3183	NASDAQ	VBFC	Mon, Sep 26, 2016	0.00	0.00	0.00	23.05
3182	NASDAQ	VBFC	Fri, Sep 23, 2016	22.92	23.06	22.86	23.05
3181	NASDAQ	VBFC	Thu, Sep 22, 2016	22.84	25.00	22.78	24.50
3180	NASDAQ	VBFC	Wed, Sep 21, 2016	24.95	24.95	24.88	24.88
3179	NASDAQ	VBFC	Tue, Sep 20, 2016	0.00	0.00	0.00	23.90
3178	NASDAQ	VBFC	Fri, Sep 16, 2016	22.72	23.90	22.72	23.90
3177	NASDAQ	VBFC	Thu, Sep 15, 2016	23.38	23.83	23.07	23.18
3176	NASDAQ	VBFC	Wed, Sep 14, 2016	0.00	0.00	0.00	23.25
3175	NASDAQ	VBFC	Tue, Sep 13, 2016	23.26	23.26	23.01	23.25
3174	NASDAQ	VBFC	Mon, Sep 12, 2016	23.26	23.26	23.26	23.26
3173	NASDAQ	VBFC	Fri, Sep 9, 2016	23.53	23.53	23.53	23.53
3172	NASDAQ	VBFC	Thu, Sep 8, 2016	23.40	24.32	23.36	23.52
3171	NASDAQ	VBFC	Wed, Sep 7, 2016	23.92	24.44	23.34	23.34
3170	NASDAQ	VBFC	Tue, Sep 6, 2016	0.00	0.00	0.00	23.04
3169	NASDAQ	VBFC	Fri, Sep 2, 2016	23.04	23.04	23.04	23.04
3168	NASDAQ	VBFC	Thu, Sep 1, 2016	23.00	23.00	23.00	23.00
3167	NASDAQ	VBFC	Wed, Aug 31, 2016	23.50	23.50	23.50	23.50
3166	NASDAQ	VBFC	Tue, Aug 30, 2016	0.00	0.00	0.00	23.03
3165	NASDAQ	VBFC	Mon, Aug 29, 2016	22.68	23.03	22.68	23.03
3164	NASDAQ	VBFC	Fri, Aug 26, 2016	0.00	0.00	0.00	22.50
3163	NASDAQ	VBFC	Thu, Aug 25, 2016	0.00	0.00	0.00	22.50
3162	NASDAQ	VBFC	Wed, Aug 24, 2016	0.00	0.00	0.00	22.50
3161	NASDAQ	VBFC	Tue, Aug 23, 2016	0.00	0.00	0.00	22.50
3160	NASDAQ	VBFC	Mon, Aug 22, 2016	0.00	0.00	0.00	22.50
3159	NASDAQ	VBFC	Fri, Aug 19, 2016	0.00	0.00	0.00	22.50
3158	NASDAQ	VBFC	Thu, Aug 18, 2016	22.80	22.80	22.50	22.50
3157	NASDAQ	VBFC	Wed, Aug 17, 2016	22.93	23.22	22.90	22.90
3156	NASDAQ	VBFC	Tue, Aug 16, 2016	23.07	23.90	23.07	23.50
3155	NASDAQ	VBFC	Mon, Aug 15, 2016	0.00	0.00	0.00	23.87
3154	NASDAQ	VBFC	Fri, Aug 12, 2016	0.00	0.00	0.00	23.87
3153	NASDAQ	VBFC	Thu, Aug 11, 2016	0.00	0.00	0.00	23.87
3152	NASDAQ	VBFC	Wed, Aug 10, 2016	23.17	23.87	23.17	23.87
3151	NASDAQ	VBFC	Tue, Aug 9, 2016	0.00	0.00	0.00	22.75
3150	NASDAQ	VBFC	Mon, Aug 8, 2016	0.00	0.00	0.00	22.75
3149	NASDAQ	VBFC	Fri, Aug 5, 2016	22.75	22.75	22.75	22.75
3148	NASDAQ	VBFC	Thu, Aug 4, 2016	22.81	22.81	22.81	22.81
3147	NASDAQ	VBFC	Wed, Aug 3, 2016	23.91	23.91	23.91	23.91
3146	NASDAQ	VBFC	Tue, Aug 2, 2016	23.99	23.99	23.81	23.90
3145	NASDAQ	VBFC	Mon, Aug 1, 2016	23.49	23.49	23.49	23.49
3144	NASDAQ	VBFC	Fri, Jul 29, 2016	23.05	23.71	23.05	23.49
3143	NASDAQ	VBFC	Thu, Jul 28, 2016	23.18	23.50	22.90	23.33
3142	NASDAQ	VBFC	Wed, Jul 27, 2016	24.14	24.14	23.11	23.65
3141	NASDAQ	VBFC	Tue, Jul 26, 2016	23.50	23.91	22.61	23.91
3140	NASDAQ	VBFC	Mon, Jul 25, 2016	23.87	24.21	23.87	23.96
3139	NASDAQ	VBFC	Fri, Jul 22, 2016	24.40	24.40	24.40	24.40
3138	NASDAQ	VBFC	Thu, Jul 21, 2016	23.35	24.34	23.31	24.34
3137	NASDAQ	VBFC	Wed, Jul 20, 2016	25.07	25.07	23.20	23.98
3136	NASDAQ	VBFC	Tue, Jul 19, 2016	23.07	23.07	23.07	23.07
3135	NASDAQ	VBFC	Mon, Jul 18, 2016	22.70	23.07	22.70	23.07
3134	NASDAQ	VBFC	Fri, Jul 15, 2016	22.44	23.75	22.44	23.35
3133	NASDAQ	VBFC	Thu, Jul 14, 2016	22.30	22.30	22.30	22.30
3132	NASDAQ	VBFC	Wed, Jul 13, 2016	22.30	22.30	22.30	22.30
3131	NASDAQ	VBFC	Tue, Jul 12, 2016	22.90	23.37	22.56	23.00
3130	NASDAQ	VBFC	Mon, Jul 11, 2016	22.76	22.85	22.76	22.79
3129	NASDAQ	VBFC	Fri, Jul 8, 2016	23.10	23.10	22.70	22.90
3128	NASDAQ	VBFC	Thu, Jul 7, 2016	22.75	23.00	22.75	22.97
3127	NASDAQ	VBFC	Wed, Jul 6, 2016	22.75	23.45	22.75	22.80
3126	NASDAQ	VBFC	Tue, Jul 5, 2016	22.99	23.26	22.83	23.20
3125	NASDAQ	VBFC	Fri, Jul 1, 2016	22.50	22.50	22.50	22.50
3124	NASDAQ	VBFC	Thu, Jun 30, 2016	22.50	22.50	22.50	22.50
3123	NASDAQ	VBFC	Wed, Jun 29, 2016	22.50	22.50	22.50	22.50
3122	NASDAQ	VBFC	Tue, Jun 28, 2016	23.50	23.50	22.50	22.50
3121	NASDAQ	VBFC	Mon, Jun 27, 2016	23.50	23.50	23.50	23.50
3120	NASDAQ	VBFC	Fri, Jun 24, 2016	23.50	23.50	23.50	23.50
3119	NASDAQ	VBFC	Thu, Jun 23, 2016	23.50	23.50	23.50	23.50
3118	NASDAQ	VBFC	Wed, Jun 22, 2016	23.50	23.50	23.50	23.50
3117	NASDAQ	VBFC	Tue, Jun 21, 2016	23.50	23.50	23.50	23.50
3116	NASDAQ	VBFC	Mon, Jun 20, 2016	23.50	23.50	23.50	23.50
3115	NASDAQ	VBFC	Fri, Jun 17, 2016	23.50	23.50	23.50	23.50
3114	NASDAQ	VBFC	Thu, Jun 16, 2016	22.60	23.00	22.54	22.97
3113	NASDAQ	VBFC	Wed, Jun 15, 2016	22.65	23.50	22.65	23.23
3112	NASDAQ	VBFC	Tue, Jun 14, 2016	22.34	23.49	22.34	23.49
3111	NASDAQ	VBFC	Mon, Jun 13, 2016	22.88	22.88	22.88	22.88
3110	NASDAQ	VBFC	Fri, Jun 10, 2016	23.00	23.00	22.62	22.88
3109	NASDAQ	VBFC	Thu, Jun 9, 2016	22.79	22.92	22.79	22.84
3108	NASDAQ	VBFC	Wed, Jun 8, 2016	22.85	23.20	22.76	22.79
3107	NASDAQ	VBFC	Tue, Jun 7, 2016	22.85	23.50	22.85	23.20
3106	NASDAQ	VBFC	Mon, Jun 6, 2016	22.93	22.93	22.36	22.36
3105	NASDAQ	VBFC	Fri, Jun 3, 2016	23.05	23.05	23.05	23.05
3104	NASDAQ	VBFC	Thu, Jun 2, 2016	22.70	23.05	22.70	23.05
3103	NASDAQ	VBFC	Wed, Jun 1, 2016	23.25	23.25	23.25	23.25
3102	NASDAQ	VBFC	Tue, May 31, 2016	23.25	23.25	23.25	23.25
3101	NASDAQ	VBFC	Fri, May 27, 2016	23.25	23.25	23.25	23.25
3100	NASDAQ	VBFC	Thu, May 26, 2016	23.25	23.25	23.25	23.25
3099	NASDAQ	VBFC	Wed, May 25, 2016	22.69	22.69	22.69	22.69
3098	NASDAQ	VBFC	Tue, May 24, 2016	22.66	23.00	22.50	22.69
3097	NASDAQ	VBFC	Mon, May 23, 2016	23.11	23.11	23.11	23.11
3096	NASDAQ	VBFC	Fri, May 20, 2016	23.11	23.11	23.11	23.11
3095	NASDAQ	VBFC	Thu, May 19, 2016	23.11	23.11	23.11	23.11
3094	NASDAQ	VBFC	Wed, May 18, 2016	23.00	23.00	23.00	23.00
3093	NASDAQ	VBFC	Tue, May 17, 2016	22.76	23.00	22.76	23.00
3092	NASDAQ	VBFC	Mon, May 16, 2016	23.02	23.02	21.35	22.91
3091	NASDAQ	VBFC	Fri, May 13, 2016	22.52	22.52	22.40	22.40
3090	NASDAQ	VBFC	Thu, May 12, 2016	22.26	23.12	22.00	22.96
3089	NASDAQ	VBFC	Wed, May 11, 2016	22.00	23.66	22.00	23.02
3088	NASDAQ	VBFC	Tue, May 10, 2016	22.00	22.00	21.95	22.00
3087	NASDAQ	VBFC	Mon, May 9, 2016	21.69	21.69	21.06	21.06
3086	NASDAQ	VBFC	Fri, May 6, 2016	21.72	21.72	21.72	21.72
3085	NASDAQ	VBFC	Thu, May 5, 2016	21.72	21.72	21.72	21.72
3084	NASDAQ	VBFC	Wed, May 4, 2016	21.72	21.72	21.72	21.72
3083	NASDAQ	VBFC	Tue, May 3, 2016	21.00	21.72	21.00	21.72
3082	NASDAQ	VBFC	Mon, May 2, 2016	20.90	21.35	20.90	21.31
3081	NASDAQ	VBFC	Fri, Apr 29, 2016	19.99	19.99	19.99	19.99
3080	NASDAQ	VBFC	Thu, Apr 28, 2016	19.83	19.83	19.83	19.83
3079	NASDAQ	VBFC	Wed, Apr 27, 2016	20.10	20.10	20.09	20.10
3078	NASDAQ	VBFC	Tue, Apr 26, 2016	20.34	20.34	20.34	20.34
3077	NASDAQ	VBFC	Mon, Apr 25, 2016	20.34	20.34	20.34	20.34
3076	NASDAQ	VBFC	Fri, Apr 22, 2016	20.35	20.35	20.34	20.34
3075	NASDAQ	VBFC	Thu, Apr 21, 2016	20.23	20.23	19.80	19.80
3074	NASDAQ	VBFC	Wed, Apr 20, 2016	19.96	20.16	19.73	19.80
3073	NASDAQ	VBFC	Tue, Apr 19, 2016	20.00	20.00	19.89	20.00
3072	NASDAQ	VBFC	Mon, Apr 18, 2016	19.64	19.85	19.39	19.75
3071	NASDAQ	VBFC	Fri, Apr 15, 2016	18.95	18.95	18.95	18.95
3070	NASDAQ	VBFC	Thu, Apr 14, 2016	18.95	18.95	18.95	18.95
3069	NASDAQ	VBFC	Wed, Apr 13, 2016	18.95	18.95	18.95	18.95
3068	NASDAQ	VBFC	Tue, Apr 12, 2016	19.90	19.90	19.90	19.90
3067	NASDAQ	VBFC	Mon, Apr 11, 2016	19.90	19.90	19.90	19.90
3066	NASDAQ	VBFC	Fri, Apr 8, 2016	19.90	19.90	19.90	19.90
3065	NASDAQ	VBFC	Thu, Apr 7, 2016	19.90	19.90	19.90	19.90
3064	NASDAQ	VBFC	Wed, Apr 6, 2016	19.90	19.90	19.90	19.90
3063	NASDAQ	VBFC	Tue, Apr 5, 2016	18.91	18.91	18.91	18.91
3062	NASDAQ	VBFC	Mon, Apr 4, 2016	18.91	18.91	18.91	18.91
3061	NASDAQ	VBFC	Fri, Apr 1, 2016	18.91	18.91	18.91	18.91
3060	NASDAQ	VBFC	Thu, Mar 31, 2016	18.91	18.91	18.91	18.91
3059	NASDAQ	VBFC	Wed, Mar 30, 2016	18.91	18.91	18.91	18.91
3058	NASDAQ	VBFC	Tue, Mar 29, 2016	19.90	19.90	19.90	19.90
3057	NASDAQ	VBFC	Mon, Mar 28, 2016	19.90	19.90	19.90	19.90
3056	NASDAQ	VBFC	Thu, Mar 24, 2016	19.75	19.75	19.75	19.75
3055	NASDAQ	VBFC	Wed, Mar 23, 2016	19.75	19.75	19.75	19.75
3054	NASDAQ	VBFC	Tue, Mar 22, 2016	0.00	0.00	0.00	19.75
3053	NASDAQ	VBFC	Mon, Mar 21, 2016	0.00	0.00	0.00	19.75
3052	NASDAQ	VBFC	Fri, Mar 18, 2016	19.75	19.75	19.75	19.75
3051	NASDAQ	VBFC	Thu, Mar 17, 2016	19.75	19.75	19.75	19.75
3050	NASDAQ	VBFC	Wed, Mar 16, 2016	19.90	19.90	19.90	19.90
3049	NASDAQ	VBFC	Tue, Mar 15, 2016	19.90	19.90	19.90	19.90
3048	NASDAQ	VBFC	Fri, Mar 11, 2016	20.30	20.30	20.30	20.30
3047	NASDAQ	VBFC	Thu, Mar 10, 2016	20.30	20.30	20.30	20.30
3046	NASDAQ	VBFC	Wed, Mar 9, 2016	19.85	20.30	19.85	19.85
3045	NASDAQ	VBFC	Tue, Mar 8, 2016	19.86	19.90	19.86	20.25
3044	NASDAQ	VBFC	Mon, Mar 7, 2016	20.25	20.25	20.25	20.25
3043	NASDAQ	VBFC	Fri, Mar 4, 2016	19.05	19.05	19.05	19.05
3042	NASDAQ	VBFC	Thu, Mar 3, 2016	19.75	19.90	19.75	19.90
3041	NASDAQ	VBFC	Wed, Mar 2, 2016	19.52	19.52	19.52	20.00
3040	NASDAQ	VBFC	Tue, Mar 1, 2016	19.52	19.52	19.52	19.52
3039	NASDAQ	VBFC	Mon, Feb 29, 2016	19.19	20.09	19.19	19.52
3038	NASDAQ	VBFC	Fri, Feb 26, 2016	19.52	19.52	19.52	19.52
3037	NASDAQ	VBFC	Thu, Feb 25, 2016	19.52	19.52	19.52	19.52
3036	NASDAQ	VBFC	Wed, Feb 24, 2016	18.44	18.44	18.44	18.44
3035	NASDAQ	VBFC	Tue, Feb 23, 2016	18.40	18.44	18.40	18.44
3034	NASDAQ	VBFC	Mon, Feb 22, 2016	19.33	19.33	19.33	19.33
3033	NASDAQ	VBFC	Fri, Feb 19, 2016	19.33	19.33	19.33	19.33
3032	NASDAQ	VBFC	Thu, Feb 18, 2016	19.33	19.33	19.33	19.33
3031	NASDAQ	VBFC	Wed, Feb 17, 2016	19.55	19.55	19.33	19.33
3030	NASDAQ	VBFC	Tue, Feb 16, 2016	18.67	18.67	18.67	18.67
3029	NASDAQ	VBFC	Fri, Feb 12, 2016	18.67	18.67	18.67	18.67
3028	NASDAQ	VBFC	Thu, Feb 11, 2016	19.48	19.48	19.48	19.48
3027	NASDAQ	VBFC	Wed, Feb 10, 2016	19.48	19.48	19.48	19.48
3026	NASDAQ	VBFC	Tue, Feb 9, 2016	19.48	19.48	19.48	19.48
3025	NASDAQ	VBFC	Mon, Feb 8, 2016	19.48	19.48	19.48	19.48
3024	NASDAQ	VBFC	Fri, Feb 5, 2016	19.48	19.48	19.48	19.48
3023	NASDAQ	VBFC	Thu, Feb 4, 2016	19.48	19.48	19.48	19.48
3022	NASDAQ	VBFC	Wed, Feb 3, 2016	19.00	19.48	19.00	19.48
3021	NASDAQ	VBFC	Tue, Feb 2, 2016	19.00	19.00	19.00	19.00
3020	NASDAQ	VBFC	Mon, Feb 1, 2016	19.00	19.00	19.00	19.00
3019	NASDAQ	VBFC	Fri, Jan 29, 2016	19.00	19.00	18.99	19.00
3018	NASDAQ	VBFC	Thu, Jan 28, 2016	18.01	18.01	18.01	18.01
3017	NASDAQ	VBFC	Wed, Jan 27, 2016	19.50	19.50	19.50	19.50
3016	NASDAQ	VBFC	Tue, Jan 26, 2016	19.50	19.50	19.50	19.50
3015	NASDAQ	VBFC	Mon, Jan 25, 2016	19.50	19.50	19.50	19.50
3014	NASDAQ	VBFC	Fri, Jan 22, 2016	19.54	19.54	19.54	19.54
3013	NASDAQ	VBFC	Thu, Jan 21, 2016	19.54	19.54	19.54	19.54
3012	NASDAQ	VBFC	Wed, Jan 20, 2016	18.52	18.52	18.52	18.52
3011	NASDAQ	VBFC	Tue, Jan 19, 2016	18.58	18.58	18.52	18.52
3010	NASDAQ	VBFC	Fri, Jan 15, 2016	18.74	18.74	18.50	18.50
3009	NASDAQ	VBFC	Thu, Jan 14, 2016	18.58	18.58	18.58	18.58
3008	NASDAQ	VBFC	Wed, Jan 13, 2016	18.58	18.58	18.58	18.58
3007	NASDAQ	VBFC	Tue, Jan 12, 2016	20.36	20.36	20.36	20.36
3006	NASDAQ	VBFC	Mon, Jan 11, 2016	20.36	20.36	20.36	20.36
3005	NASDAQ	VBFC	Fri, Jan 8, 2016	20.36	20.36	20.36	20.36
3004	NASDAQ	VBFC	Thu, Jan 7, 2016	20.36	20.36	20.36	20.36
3003	NASDAQ	VBFC	Wed, Jan 6, 2016	20.36	20.36	20.36	20.36
3002	NASDAQ	VBFC	Tue, Jan 5, 2016	20.36	20.36	20.36	20.36
3001	NASDAQ	VBFC	Mon, Jan 4, 2016	18.75	20.36	18.75	20.36
3000	NASDAQ	VBFC	Thu, Dec 31, 2015	19.00	19.00	19.00	19.00
2999	NASDAQ	VBFC	Wed, Dec 30, 2015	18.75	18.80	18.75	18.80
2998	NASDAQ	VBFC	Tue, Dec 29, 2015	20.00	20.00	19.50	19.50
2997	NASDAQ	VBFC	Mon, Dec 28, 2015	18.61	18.61	18.61	18.61
2996	NASDAQ	VBFC	Thu, Dec 24, 2015	18.56	19.80	18.56	18.61
2995	NASDAQ	VBFC	Wed, Dec 23, 2015	19.80	19.80	19.80	19.80
2994	NASDAQ	VBFC	Tue, Dec 22, 2015	19.80	19.80	19.80	19.80
2993	NASDAQ	VBFC	Mon, Dec 21, 2015	18.25	19.80	18.25	19.80
2992	NASDAQ	VBFC	Fri, Dec 18, 2015	18.85	18.85	18.85	18.85
2991	NASDAQ	VBFC	Thu, Dec 17, 2015	18.33	18.85	18.33	18.85
2990	NASDAQ	VBFC	Wed, Dec 16, 2015	18.49	18.50	18.49	18.50
2989	NASDAQ	VBFC	Tue, Dec 15, 2015	18.25	18.53	18.22	18.53
2988	NASDAQ	VBFC	Mon, Dec 14, 2015	18.21	18.30	18.21	18.30
2987	NASDAQ	VBFC	Fri, Dec 11, 2015	18.20	18.25	18.20	18.25
2986	NASDAQ	VBFC	Tue, Dec 8, 2015	18.25	18.25	18.25	18.25
2985	NASDAQ	VBFC	Mon, Dec 7, 2015	18.50	18.50	18.50	18.50
2984	NASDAQ	VBFC	Fri, Dec 4, 2015	18.50	18.50	18.48	18.48
2983	NASDAQ	VBFC	Thu, Dec 3, 2015	18.25	18.25	18.25	18.25
2982	NASDAQ	VBFC	Mon, Nov 30, 2015	18.22	18.30	18.22	18.30
2981	NASDAQ	VBFC	Tue, Nov 24, 2015	18.99	19.46	18.99	19.46
2980	NASDAQ	VBFC	Thu, Oct 29, 2015	19.15	19.15	19.15	19.15
2979	NASDAQ	VBFC	Mon, Oct 26, 2015	20.08	20.08	20.08	20.08
2978	NASDAQ	VBFC	Thu, Oct 22, 2015	21.00	21.00	20.99	21.00
2977	NASDAQ	VBFC	Wed, Oct 21, 2015	20.74	20.74	20.74	20.74
2976	NASDAQ	VBFC	Tue, Oct 20, 2015	21.50	21.80	21.50	21.80
2975	NASDAQ	VBFC	Thu, Oct 15, 2015	19.75	20.47	19.75	20.47
2974	NASDAQ	VBFC	Mon, Oct 12, 2015	18.78	19.88	18.78	19.88
2973	NASDAQ	VBFC	Fri, Oct 9, 2015	20.15	20.15	20.15	20.15
2972	NASDAQ	VBFC	Thu, Oct 8, 2015	19.80	19.80	19.80	19.80
2971	NASDAQ	VBFC	Wed, Oct 7, 2015	19.07	19.07	19.04	19.04
2970	NASDAQ	VBFC	Tue, Oct 6, 2015	19.50	19.50	19.28	19.28
2969	NASDAQ	VBFC	Mon, Oct 5, 2015	18.66	20.00	18.65	18.75
2968	NASDAQ	VBFC	Wed, Sep 30, 2015	20.60	20.60	20.60	20.60
2967	NASDAQ	VBFC	Mon, Sep 28, 2015	19.90	20.58	19.90	20.15
2966	NASDAQ	VBFC	Fri, Sep 25, 2015	21.70	21.70	21.70	21.70
2965	NASDAQ	VBFC	Thu, Sep 24, 2015	21.85	21.85	21.85	21.85
2964	NASDAQ	VBFC	Wed, Sep 23, 2015	20.63	20.63	20.01	20.01
2963	NASDAQ	VBFC	Tue, Sep 22, 2015	22.00	22.00	21.15	21.15
2962	NASDAQ	VBFC	Fri, Sep 18, 2015	20.45	23.00	20.45	23.00
2961	NASDAQ	VBFC	Thu, Sep 17, 2015	19.30	19.37	19.27	19.37
2960	NASDAQ	VBFC	Tue, Sep 15, 2015	18.10	18.10	18.10	18.10
2959	NASDAQ	VBFC	Mon, Sep 14, 2015	18.10	18.10	18.10	18.10
2958	NASDAQ	VBFC	Fri, Sep 11, 2015	18.25	18.25	18.00	18.00
2957	NASDAQ	VBFC	Thu, Sep 10, 2015	18.25	18.25	18.25	18.25
2956	NASDAQ	VBFC	Fri, Sep 4, 2015	18.46	18.46	18.46	18.46
2955	NASDAQ	VBFC	Thu, Sep 3, 2015	18.38	18.38	18.25	18.25
2954	NASDAQ	VBFC	Fri, Aug 28, 2015	18.80	18.80	18.80	18.80
2953	NASDAQ	VBFC	Thu, Aug 27, 2015	18.50	18.98	18.50	18.50
2952	NASDAQ	VBFC	Mon, Aug 24, 2015	18.50	18.95	18.50	18.50
2951	NASDAQ	VBFC	Fri, Aug 21, 2015	18.88	18.95	18.88	18.95
2950	NASDAQ	VBFC	Wed, Aug 12, 2015	18.12	18.20	18.12	18.20
2949	NASDAQ	VBFC	Mon, Aug 10, 2015	19.00	19.00	18.95	18.95
2948	NASDAQ	VBFC	Fri, Aug 7, 2015	18.00	18.00	18.00	18.00
2947	NASDAQ	VBFC	Thu, Aug 6, 2015	19.05	19.05	18.05	18.08
2946	NASDAQ	VBFC	Wed, Aug 5, 2015	19.77	19.77	19.77	19.77
2945	NASDAQ	VBFC	Fri, Jul 31, 2015	19.08	19.77	19.08	19.77
2944	NASDAQ	VBFC	Mon, Jul 27, 2015	20.00	20.00	20.00	20.00
2943	NASDAQ	VBFC	Fri, Jul 24, 2015	21.18	21.18	21.18	21.18
2942	NASDAQ	VBFC	Wed, Jul 22, 2015	18.67	18.67	18.67	18.67
2941	NASDAQ	VBFC	Tue, Jul 21, 2015	21.40	21.40	21.40	21.40
2940	NASDAQ	VBFC	Fri, Jul 17, 2015	20.75	20.75	20.75	20.75
2939	NASDAQ	VBFC	Thu, Jul 16, 2015	20.75	21.85	20.50	20.96
2938	NASDAQ	VBFC	Wed, Jul 15, 2015	20.75	22.49	20.53	21.20
2937	NASDAQ	VBFC	Tue, Jul 14, 2015	20.54	22.13	20.54	21.00
2936	NASDAQ	VBFC	Mon, Jul 13, 2015	21.50	21.50	19.33	19.33
2935	NASDAQ	VBFC	Fri, Jul 10, 2015	24.49	24.49	22.88	23.75
2934	NASDAQ	VBFC	Thu, Jul 9, 2015	20.96	22.92	21.99	22.92
2933	NASDAQ	VBFC	Wed, Jul 8, 2015	22.00	22.00	21.35	21.35
2932	NASDAQ	VBFC	Tue, Jul 7, 2015	20.46	22.37	20.46	22.37
2931	NASDAQ	VBFC	Mon, Jul 6, 2015	21.64	19.50	19.50	19.50
2930	NASDAQ	VBFC	Thu, Jul 2, 2015	21.70	21.64	21.64	21.64
2929	NASDAQ	VBFC	Tue, Jun 30, 2015	18.89	19.70	18.89	19.70
2928	NASDAQ	VBFC	Mon, Jun 29, 2015	18.55	18.55	18.55	18.55
2927	NASDAQ	VBFC	Fri, Jun 26, 2015	22.00	19.01	19.01	19.01
2926	NASDAQ	VBFC	Tue, Jun 23, 2015	21.00	21.00	21.00	21.00
2925	NASDAQ	VBFC	Mon, Jun 22, 2015	19.08	20.85	20.85	20.85
2924	NASDAQ	VBFC	Fri, Jun 19, 2015	20.35	18.61	18.61	18.61
2923	NASDAQ	VBFC	Thu, Jun 18, 2015	20.26	20.26	20.26	20.26
2922	NASDAQ	VBFC	Wed, Jun 17, 2015	22.25	21.01	20.15	20.15
2921	NASDAQ	VBFC	Tue, Jun 16, 2015	20.50	22.40	20.50	22.40
2920	NASDAQ	VBFC	Mon, Jun 15, 2015	20.50	20.50	20.50	20.50
2919	NASDAQ	VBFC	Fri, Jun 12, 2015	20.90	21.00	21.00	21.00
2918	NASDAQ	VBFC	Thu, Jun 11, 2015	20.90	20.90	20.90	20.90
2917	NASDAQ	VBFC	Wed, Jun 10, 2015	20.90	20.04	20.04	20.04
2916	NASDAQ	VBFC	Tue, Jun 9, 2015	20.90	20.04	20.04	20.04
2915	NASDAQ	VBFC	Mon, Jun 8, 2015	20.50	20.50	20.50	20.50
2914	NASDAQ	VBFC	Fri, Jun 5, 2015	20.50	20.50	20.50	20.50
2913	NASDAQ	VBFC	Thu, Jun 4, 2015	18.51	18.51	18.51	18.51
2912	NASDAQ	VBFC	Fri, May 29, 2015	20.50	20.50	20.15	20.48
2911	NASDAQ	VBFC	Thu, May 28, 2015	20.10	20.25	20.10	20.25
2910	NASDAQ	VBFC	Wed, May 27, 2015	20.02	20.02	20.02	20.02
2909	NASDAQ	VBFC	Tue, May 26, 2015	20.07	20.07	20.00	20.00
2908	NASDAQ	VBFC	Thu, May 21, 2015	19.80	20.04	19.80	20.00
2907	NASDAQ	VBFC	Wed, May 20, 2015	19.83	20.00	19.90	20.00
2906	NASDAQ	VBFC	Tue, May 19, 2015	19.70	19.75	19.70	19.75
2905	NASDAQ	VBFC	Fri, May 15, 2015	19.75	19.75	19.75	19.75
2904	NASDAQ	VBFC	Thu, May 14, 2015	19.59	19.60	19.59	19.60
2903	NASDAQ	VBFC	Tue, May 12, 2015	19.11	19.72	19.05	19.05
2902	NASDAQ	VBFC	Fri, May 8, 2015	18.26	19.66	19.64	19.66
2901	NASDAQ	VBFC	Thu, May 7, 2015	18.82	18.82	18.25	18.81
2900	NASDAQ	VBFC	Fri, May 1, 2015	19.66	19.66	19.66	19.66
2899	NASDAQ	VBFC	Thu, Apr 30, 2015	19.00	19.00	19.00	19.00
2898	NASDAQ	VBFC	Wed, Apr 29, 2015	19.06	19.66	19.66	19.66
2897	NASDAQ	VBFC	Tue, Apr 28, 2015	19.60	19.75	19.60	19.75
2896	NASDAQ	VBFC	Fri, Apr 24, 2015	17.82	19.60	19.60	19.60
2895	NASDAQ	VBFC	Wed, Apr 22, 2015	19.86	19.86	19.86	19.86
2894	NASDAQ	VBFC	Tue, Apr 21, 2015	18.32	19.98	19.98	19.98
2893	NASDAQ	VBFC	Mon, Apr 20, 2015	19.85	19.85	19.49	19.49
2892	NASDAQ	VBFC	Fri, Apr 17, 2015	19.95	19.95	18.75	18.75
2891	NASDAQ	VBFC	Thu, Apr 16, 2015	18.66	18.78	18.61	18.78
2890	NASDAQ	VBFC	Wed, Apr 15, 2015	19.96	19.96	18.00	18.00
2889	NASDAQ	VBFC	Fri, Apr 10, 2015	17.86	17.86	17.30	17.30
2888	NASDAQ	VBFC	Thu, Apr 9, 2015	17.30	17.66	17.30	17.30
2887	NASDAQ	VBFC	Tue, Apr 7, 2015	17.50	17.92	17.34	17.87
2886	NASDAQ	VBFC	Mon, Apr 6, 2015	20.75	20.75	20.10	20.10
2885	NASDAQ	VBFC	Thu, Apr 2, 2015	18.78	20.49	18.76	20.49
2884	NASDAQ	VBFC	Tue, Mar 31, 2015	17.24	17.30	17.09	17.30
2883	NASDAQ	VBFC	Mon, Mar 30, 2015	15.31	17.24	15.30	16.67
2882	NASDAQ	VBFC	Fri, Mar 27, 2015	15.49	16.00	15.30	15.30
2881	NASDAQ	VBFC	Wed, Mar 25, 2015	15.26	15.47	15.47	15.47
2880	NASDAQ	VBFC	Tue, Mar 24, 2015	14.60	15.95	15.95	15.95
2879	NASDAQ	VBFC	Fri, Mar 20, 2015	15.85	16.45	16.45	16.45
2878	NASDAQ	VBFC	Thu, Mar 19, 2015	14.45	14.65	14.30	14.30
2877	NASDAQ	VBFC	Mon, Mar 16, 2015	15.42	15.42	15.42	15.42
2876	NASDAQ	VBFC	Fri, Mar 13, 2015	14.20	0.00	0.00	14.15
2875	NASDAQ	VBFC	Thu, Mar 12, 2015	14.50	14.50	14.15	14.15
2874	NASDAQ	VBFC	Wed, Mar 11, 2015	0.00	0.00	0.00	14.85
2873	NASDAQ	VBFC	Tue, Mar 10, 2015	14.90	14.85	14.85	14.85
2872	NASDAQ	VBFC	Mon, Mar 9, 2015	15.00	0.00	0.00	15.33
2871	NASDAQ	VBFC	Fri, Mar 6, 2015	15.20	16.00	15.20	15.33
2870	NASDAQ	VBFC	Thu, Mar 5, 2015	15.98	15.65	15.40	15.40
2869	NASDAQ	VBFC	Wed, Mar 4, 2015	15.78	15.78	15.75	15.75
2868	NASDAQ	VBFC	Mon, Mar 2, 2015	15.75	16.40	16.40	16.40
2867	NASDAQ	VBFC	Fri, Feb 27, 2015	16.09	16.80	16.00	16.80
2866	NASDAQ	VBFC	Thu, Feb 26, 2015	16.05	16.05	16.05	16.05
2865	NASDAQ	VBFC	Wed, Feb 18, 2015	16.95	18.43	16.75	17.25
2864	NASDAQ	VBFC	Thu, Feb 12, 2015	17.00	17.00	17.00	17.00
2863	NASDAQ	VBFC	Wed, Feb 11, 2015	18.03	17.93	17.80	17.81
2862	NASDAQ	VBFC	Tue, Feb 10, 2015	18.50	18.50	17.53	18.00
2861	NASDAQ	VBFC	Mon, Feb 9, 2015	18.47	18.47	18.47	18.47
2860	NASDAQ	VBFC	Wed, Feb 4, 2015	18.83	18.90	18.50	18.50
2859	NASDAQ	VBFC	Tue, Feb 3, 2015	19.00	19.00	19.00	19.00
2858	NASDAQ	VBFC	Mon, Feb 2, 2015	18.25	18.50	18.25	18.50
2857	NASDAQ	VBFC	Fri, Jan 30, 2015	18.83	18.83	18.50	18.50
2856	NASDAQ	VBFC	Thu, Jan 29, 2015	19.00	19.50	18.80	19.00
2855	NASDAQ	VBFC	Wed, Jan 28, 2015	20.00	20.00	19.00	19.50
2854	NASDAQ	VBFC	Tue, Jan 27, 2015	20.75	20.75	20.67	20.67
2853	NASDAQ	VBFC	Fri, Jan 23, 2015	21.00	21.00	19.00	19.00
2852	NASDAQ	VBFC	Thu, Jan 22, 2015	20.00	21.00	20.00	21.00
2851	NASDAQ	VBFC	Wed, Jan 21, 2015	20.50	21.09	20.00	20.89
2850	NASDAQ	VBFC	Fri, Jan 16, 2015	20.87	20.87	20.57	20.57
2849	NASDAQ	VBFC	Thu, Jan 15, 2015	20.00	21.52	20.00	21.50
2848	NASDAQ	VBFC	Wed, Jan 14, 2015	25.95	25.99	25.99	25.99
2847	NASDAQ	VBFC	Tue, Jan 13, 2015	25.00	26.00	25.00	25.05
2846	NASDAQ	VBFC	Mon, Jan 12, 2015	24.80	24.80	24.80	24.80
2845	NASDAQ	VBFC	Fri, Jan 9, 2015	23.32	23.33	23.33	23.33
2844	NASDAQ	VBFC	Wed, Dec 31, 2014	21.83	22.00	22.00	22.00
2843	NASDAQ	VBFC	Fri, Dec 26, 2014	22.00	22.00	22.00	22.00
2842	NASDAQ	VBFC	Mon, Dec 22, 2014	22.50	24.00	22.50	24.00
2841	NASDAQ	VBFC	Thu, Dec 18, 2014	22.78	22.78	22.78	22.78
2840	NASDAQ	VBFC	Fri, Dec 12, 2014	22.76	22.76	22.76	22.76
2839	NASDAQ	VBFC	Mon, Dec 8, 2014	22.75	22.75	22.75	22.75
2838	NASDAQ	VBFC	Wed, Dec 3, 2014	22.04	22.04	22.00	22.00
2837	NASDAQ	VBFC	Tue, Nov 25, 2014	23.79	23.79	22.50	22.50
2836	NASDAQ	VBFC	Mon, Nov 24, 2014	22.49	22.50	22.50	22.50
2835	NASDAQ	VBFC	Fri, Nov 21, 2014	21.55	23.00	21.55	23.00
2834	NASDAQ	VBFC	Wed, Nov 19, 2014	21.00	21.00	21.00	21.00
2833	NASDAQ	VBFC	Tue, Nov 18, 2014	19.50	20.99	20.26	20.26
2832	NASDAQ	VBFC	Mon, Nov 17, 2014	21.99	21.99	19.03	19.50
2831	NASDAQ	VBFC	Fri, Nov 14, 2014	21.05	22.00	18.52	21.99
2830	NASDAQ	VBFC	Thu, Nov 13, 2014	17.32	17.32	17.32	17.32
2829	NASDAQ	VBFC	Wed, Nov 5, 2014	18.83	18.75	18.65	18.65
2828	NASDAQ	VBFC	Tue, Nov 4, 2014	17.95	19.97	17.95	19.97
2827	NASDAQ	VBFC	Thu, Oct 30, 2014	17.25	17.25	16.53	16.53
2826	NASDAQ	VBFC	Wed, Oct 22, 2014	16.22	16.22	16.22	16.22
2825	NASDAQ	VBFC	Thu, Oct 16, 2014	18.50	18.50	18.50	18.50
2824	NASDAQ	VBFC	Wed, Oct 15, 2014	18.65	18.65	18.65	18.65
2823	NASDAQ	VBFC	Mon, Oct 13, 2014	19.95	19.95	19.95	19.95
2822	NASDAQ	VBFC	Fri, Oct 10, 2014	19.77	19.77	18.62	18.65
2821	NASDAQ	VBFC	Thu, Sep 25, 2014	22.75	22.75	22.75	22.75
2820	NASDAQ	VBFC	Wed, Sep 24, 2014	23.89	23.89	23.89	23.89
2819	NASDAQ	VBFC	Tue, Sep 16, 2014	24.50	24.50	24.50	24.50
2818	NASDAQ	VBFC	Mon, Sep 15, 2014	24.62	24.63	24.62	24.63
2817	NASDAQ	VBFC	Fri, Sep 12, 2014	24.50	24.56	24.50	24.50
2816	NASDAQ	VBFC	Thu, Sep 11, 2014	24.51	24.51	24.50	24.50
2815	NASDAQ	VBFC	Mon, Sep 8, 2014	25.00	25.00	25.00	25.00
2814	NASDAQ	VBFC	Thu, Sep 4, 2014	24.51	24.57	24.50	24.55
2813	NASDAQ	VBFC	Wed, Sep 3, 2014	24.51	25.00	24.50	25.00
2812	NASDAQ	VBFC	Tue, Sep 2, 2014	23.97	24.00	23.97	24.00
2811	NASDAQ	VBFC	Fri, Aug 29, 2014	24.91	24.91	23.75	23.75
2810	NASDAQ	VBFC	Wed, Aug 27, 2014	24.02	24.02	24.02	24.02
2809	NASDAQ	VBFC	Tue, Aug 26, 2014	25.28	29.54	24.31	24.31
2808	NASDAQ	VBFC	Fri, Aug 22, 2014	25.00	25.11	25.00	25.11
2807	NASDAQ	VBFC	Thu, Aug 21, 2014	25.06	25.06	25.06	25.06
2806	NASDAQ	VBFC	Mon, Aug 18, 2014	28.55	28.55	25.84	27.69
2805	NASDAQ	VBFC	Thu, Aug 14, 2014	25.40	25.77	25.77	25.77
2804	NASDAQ	VBFC	Wed, Aug 13, 2014	23.56	23.56	23.55	23.55
2803	NASDAQ	VBFC	Tue, Aug 12, 2014	23.32	23.32	23.32	23.32
2802	NASDAQ	VBFC	Mon, Aug 11, 2014	22.38	23.50	22.38	23.34
2801	NASDAQ	VBFC	Thu, Aug 7, 2014	24.16	25.60	24.00	25.60
2800	NASDAQ	VBFC	Wed, Aug 6, 2014	24.80	24.80	24.00	24.64
2799	NASDAQ	VBFC	Tue, Aug 5, 2014	26.08	26.08	24.96	25.28
2798	NASDAQ	VBFC	Mon, Aug 4, 2014	27.36	28.16	27.20	27.20
2797	NASDAQ	VBFC	Fri, Aug 1, 2014	28.00	28.05	27.20	28.05
2796	NASDAQ	VBFC	Thu, Jul 31, 2014	29.12	29.28	29.12	29.28
2795	NASDAQ	VBFC	Wed, Jul 30, 2014	28.32	30.70	27.04	27.04
2794	NASDAQ	VBFC	Tue, Jul 29, 2014	29.60	30.88	23.36	26.56
2793	NASDAQ	VBFC	Mon, Jul 28, 2014	26.08	32.00	22.72	29.28
2792	NASDAQ	VBFC	Fri, Jul 25, 2014	29.60	29.60	26.08	26.08
2791	NASDAQ	VBFC	Thu, Jul 24, 2014	26.24	40.80	25.44	30.08
2790	NASDAQ	VBFC	Wed, Jul 23, 2014	25.60	27.36	24.81	26.16
2789	NASDAQ	VBFC	Tue, Jul 22, 2014	22.08	26.40	22.08	25.28
2788	NASDAQ	VBFC	Mon, Jul 21, 2014	23.20	23.20	21.28	22.40
2787	NASDAQ	VBFC	Fri, Jul 18, 2014	21.50	25.60	21.50	22.88
2786	NASDAQ	VBFC	Thu, Jul 17, 2014	21.76	23.52	21.28	23.20
2785	NASDAQ	VBFC	Wed, Jul 16, 2014	21.28	22.24	20.64	22.08
2784	NASDAQ	VBFC	Tue, Jul 15, 2014	21.44	21.44	20.39	20.39
2783	NASDAQ	VBFC	Mon, Jul 14, 2014	21.76	21.92	20.34	20.34
2782	NASDAQ	VBFC	Fri, Jul 11, 2014	20.80	21.60	21.44	21.60
2781	NASDAQ	VBFC	Thu, Jul 10, 2014	21.28	21.60	20.80	20.96
2780	NASDAQ	VBFC	Wed, Jul 9, 2014	20.80	21.45	20.80	21.45
2779	NASDAQ	VBFC	Tue, Jul 8, 2014	21.12	21.12	21.12	21.12
2778	NASDAQ	VBFC	Mon, Jul 7, 2014	20.80	21.76	20.32	21.12
2777	NASDAQ	VBFC	Thu, Jul 3, 2014	20.80	21.88	19.04	20.32
2776	NASDAQ	VBFC	Wed, Jul 2, 2014	22.08	22.08	21.12	21.12
2775	NASDAQ	VBFC	Tue, Jul 1, 2014	22.08	22.88	22.08	22.08
2774	NASDAQ	VBFC	Mon, Jun 30, 2014	21.92	22.72	21.92	22.14
2773	NASDAQ	VBFC	Fri, Jun 27, 2014	23.20	23.20	23.20	23.20
2772	NASDAQ	VBFC	Thu, Jun 26, 2014	21.92	21.92	21.92	21.92
2771	NASDAQ	VBFC	Wed, Jun 25, 2014	21.92	21.92	21.92	21.92
2770	NASDAQ	VBFC	Mon, Jun 23, 2014	21.92	22.16	21.76	21.76
2769	NASDAQ	VBFC	Fri, Jun 20, 2014	22.40	24.00	21.76	21.76
2768	NASDAQ	VBFC	Thu, Jun 19, 2014	24.00	24.00	23.52	23.52
2767	NASDAQ	VBFC	Tue, Jun 17, 2014	22.56	22.56	22.56	22.56
2766	NASDAQ	VBFC	Mon, Jun 16, 2014	23.84	23.84	23.68	23.84
2765	NASDAQ	VBFC	Fri, Jun 13, 2014	22.72	22.72	22.58	22.70
2764	NASDAQ	VBFC	Wed, Jun 11, 2014	23.20	23.20	23.20	23.20
2763	NASDAQ	VBFC	Tue, Jun 10, 2014	23.36	23.68	23.20	23.36
2762	NASDAQ	VBFC	Mon, Jun 9, 2014	23.20	23.36	23.20	23.28
2761	NASDAQ	VBFC	Fri, Jun 6, 2014	23.04	23.52	22.80	23.20
2760	NASDAQ	VBFC	Thu, Jun 5, 2014	22.40	22.40	22.40	22.40
2759	NASDAQ	VBFC	Tue, Jun 3, 2014	22.08	23.52	21.60	23.35
2758	NASDAQ	VBFC	Fri, May 30, 2014	21.60	23.68	21.60	23.04
2757	NASDAQ	VBFC	Thu, May 29, 2014	23.36	23.68	23.36	23.68
2756	NASDAQ	VBFC	Tue, May 27, 2014	21.60	23.68	21.60	23.68
2755	NASDAQ	VBFC	Fri, May 23, 2014	23.52	23.52	23.52	23.52
2754	NASDAQ	VBFC	Thu, May 22, 2014	23.52	23.52	22.29	22.29
2753	NASDAQ	VBFC	Wed, May 21, 2014	23.68	23.68	22.08	23.52
2752	NASDAQ	VBFC	Tue, May 20, 2014	23.50	23.50	23.30	23.50
2751	NASDAQ	VBFC	Mon, May 19, 2014	23.84	23.84	21.12	23.36
2750	NASDAQ	VBFC	Wed, May 14, 2014	23.36	23.68	23.36	23.36
2749	NASDAQ	VBFC	Tue, May 13, 2014	22.72	23.36	22.72	23.04
2748	NASDAQ	VBFC	Mon, May 12, 2014	22.08	22.24	21.84	22.24
2747	NASDAQ	VBFC	Wed, May 7, 2014	21.28	21.28	20.64	21.28
2746	NASDAQ	VBFC	Mon, May 5, 2014	21.76	22.24	21.60	21.60
2745	NASDAQ	VBFC	Fri, May 2, 2014	22.40	22.40	21.60	21.76
2744	NASDAQ	VBFC	Thu, May 1, 2014	21.76	21.76	21.76	21.76
2743	NASDAQ	VBFC	Wed, Apr 30, 2014	22.40	22.40	22.30	22.40
2742	NASDAQ	VBFC	Tue, Apr 29, 2014	23.36	23.36	21.44	21.44
2741	NASDAQ	VBFC	Mon, Apr 28, 2014	21.44	21.93	21.44	21.93
2740	NASDAQ	VBFC	Thu, Apr 24, 2014	21.44	21.44	21.44	21.44
2739	NASDAQ	VBFC	Wed, Apr 23, 2014	23.02	23.20	22.40	23.10
2738	NASDAQ	VBFC	Mon, Apr 21, 2014	23.04	23.20	23.04	23.20
2737	NASDAQ	VBFC	Thu, Apr 17, 2014	22.40	22.40	22.40	22.40
2736	NASDAQ	VBFC	Wed, Apr 16, 2014	21.46	21.46	21.44	21.44
2735	NASDAQ	VBFC	Tue, Apr 15, 2014	21.92	21.92	21.92	21.92
2734	NASDAQ	VBFC	Mon, Apr 14, 2014	22.40	22.40	21.28	22.17
2733	NASDAQ	VBFC	Fri, Apr 11, 2014	23.18	23.18	23.18	23.18
2732	NASDAQ	VBFC	Thu, Apr 10, 2014	22.40	22.40	22.25	22.25
2731	NASDAQ	VBFC	Wed, Apr 9, 2014	22.56	23.04	22.40	22.40
2730	NASDAQ	VBFC	Tue, Apr 8, 2014	22.40	22.42	22.40	22.42
2729	NASDAQ	VBFC	Fri, Apr 4, 2014	21.28	22.40	21.28	22.40
2728	NASDAQ	VBFC	Thu, Apr 3, 2014	21.13	21.44	21.12	21.12
2727	NASDAQ	VBFC	Wed, Apr 2, 2014	21.60	22.08	21.60	21.92
2726	NASDAQ	VBFC	Tue, Apr 1, 2014	21.76	21.76	21.60	21.60
2725	NASDAQ	VBFC	Mon, Mar 31, 2014	21.76	23.20	21.13	23.20
2724	NASDAQ	VBFC	Fri, Mar 28, 2014	21.28	23.36	21.28	23.20
2723	NASDAQ	VBFC	Thu, Mar 27, 2014	21.60	23.20	21.44	21.60
2722	NASDAQ	VBFC	Wed, Mar 26, 2014	22.08	23.52	21.76	21.76
2721	NASDAQ	VBFC	Tue, Mar 25, 2014	22.56	22.56	21.28	21.28
2720	NASDAQ	VBFC	Mon, Mar 24, 2014	22.56	23.20	22.56	23.20
2719	NASDAQ	VBFC	Fri, Mar 21, 2014	24.64	24.64	22.72	22.72
2718	NASDAQ	VBFC	Thu, Mar 20, 2014	23.98	23.98	22.08	22.88
2717	NASDAQ	VBFC	Wed, Mar 19, 2014	21.92	24.32	21.92	23.04
2716	NASDAQ	VBFC	Tue, Mar 18, 2014	22.56	23.52	20.80	22.40
2715	NASDAQ	VBFC	Mon, Mar 17, 2014	22.72	22.72	20.80	22.40
2714	NASDAQ	VBFC	Fri, Mar 14, 2014	23.18	23.18	21.92	22.37
2713	NASDAQ	VBFC	Thu, Mar 13, 2014	20.96	21.38	20.96	21.38
2712	NASDAQ	VBFC	Wed, Mar 12, 2014	21.60	21.76	20.80	20.80
2711	NASDAQ	VBFC	Tue, Mar 11, 2014	21.28	21.44	20.96	21.44
2710	NASDAQ	VBFC	Mon, Mar 10, 2014	20.64	20.80	20.62	20.64
2709	NASDAQ	VBFC	Fri, Mar 7, 2014	20.48	21.12	20.48	21.12
2708	NASDAQ	VBFC	Thu, Mar 6, 2014	20.67	20.80	20.48	20.48
2707	NASDAQ	VBFC	Wed, Mar 5, 2014	21.28	21.33	20.16	20.80
2706	NASDAQ	VBFC	Tue, Mar 4, 2014	21.76	21.76	21.28	21.60
2705	NASDAQ	VBFC	Mon, Mar 3, 2014	21.12	21.60	21.12	21.60
2704	NASDAQ	VBFC	Fri, Feb 28, 2014	21.60	22.08	21.12	21.12
2703	NASDAQ	VBFC	Thu, Feb 27, 2014	22.06	22.08	21.28	21.28
2702	NASDAQ	VBFC	Wed, Feb 26, 2014	22.40	22.42	22.24	22.24
2701	NASDAQ	VBFC	Tue, Feb 25, 2014	22.72	22.72	22.40	22.42
2700	NASDAQ	VBFC	Mon, Feb 24, 2014	21.92	22.56	21.92	22.40
2699	NASDAQ	VBFC	Fri, Feb 21, 2014	21.78	21.94	21.78	21.92
2698	NASDAQ	VBFC	Thu, Feb 20, 2014	22.02	22.56	21.92	22.08
2697	NASDAQ	VBFC	Wed, Feb 19, 2014	23.04	23.04	22.72	22.72
2696	NASDAQ	VBFC	Tue, Feb 18, 2014	22.56	23.20	22.08	23.20
2695	NASDAQ	VBFC	Fri, Feb 14, 2014	22.24	22.88	22.24	22.88
2694	NASDAQ	VBFC	Thu, Feb 13, 2014	23.20	23.20	22.08	22.08
2693	NASDAQ	VBFC	Wed, Feb 12, 2014	24.00	24.00	22.88	22.88
2692	NASDAQ	VBFC	Tue, Feb 11, 2014	24.00	24.00	22.56	23.20
2691	NASDAQ	VBFC	Mon, Feb 10, 2014	24.00	24.16	22.08	23.04
2690	NASDAQ	VBFC	Fri, Feb 7, 2014	23.52	23.52	22.72	22.89
2689	NASDAQ	VBFC	Thu, Feb 6, 2014	23.84	23.84	23.19	23.20
2688	NASDAQ	VBFC	Wed, Feb 5, 2014	24.00	24.32	23.68	23.68
2687	NASDAQ	VBFC	Tue, Feb 4, 2014	24.80	24.80	23.04	24.72
2686	NASDAQ	VBFC	Mon, Feb 3, 2014	25.76	25.76	24.16	24.65
2685	NASDAQ	VBFC	Fri, Jan 31, 2014	25.28	26.24	25.12	26.08
2684	NASDAQ	VBFC	Thu, Jan 30, 2014	25.92	25.92	25.92	25.92
2683	NASDAQ	VBFC	Wed, Jan 29, 2014	25.92	25.92	25.73	25.92
2682	NASDAQ	VBFC	Tue, Jan 28, 2014	25.12	25.92	25.12	25.92
2681	NASDAQ	VBFC	Mon, Jan 27, 2014	24.98	25.12	24.98	25.11
2680	NASDAQ	VBFC	Fri, Jan 24, 2014	24.32	24.96	24.32	24.80
2679	NASDAQ	VBFC	Thu, Jan 23, 2014	25.92	25.92	25.28	25.28
2678	NASDAQ	VBFC	Wed, Jan 22, 2014	26.08	27.07	25.94	27.07
2677	NASDAQ	VBFC	Tue, Jan 21, 2014	27.68	28.64	25.76	27.36
2676	NASDAQ	VBFC	Fri, Jan 17, 2014	29.92	30.08	27.68	27.68
2675	NASDAQ	VBFC	Thu, Jan 16, 2014	26.72	30.40	26.72	28.79
2674	NASDAQ	VBFC	Wed, Jan 15, 2014	26.88	26.88	26.40	26.42
2673	NASDAQ	VBFC	Tue, Jan 14, 2014	26.86	26.88	26.40	26.88
2672	NASDAQ	VBFC	Mon, Jan 13, 2014	27.17	27.17	25.78	26.27
2671	NASDAQ	VBFC	Fri, Jan 10, 2014	25.12	26.72	24.96	26.56
2670	NASDAQ	VBFC	Thu, Jan 9, 2014	25.28	25.28	25.12	25.12
2669	NASDAQ	VBFC	Wed, Jan 8, 2014	25.44	25.60	23.68	23.68
2668	NASDAQ	VBFC	Tue, Jan 7, 2014	24.80	25.60	23.04	25.28
2667	NASDAQ	VBFC	Mon, Jan 6, 2014	24.48	24.80	23.36	24.73
2666	NASDAQ	VBFC	Fri, Jan 3, 2014	24.64	25.28	23.20	24.64
2665	NASDAQ	VBFC	Thu, Jan 2, 2014	22.24	23.74	21.92	23.74
2664	NASDAQ	VBFC	Tue, Dec 31, 2013	22.40	24.00	22.40	22.56
2663	NASDAQ	VBFC	Mon, Dec 30, 2013	23.44	24.00	22.58	22.88
2662	NASDAQ	VBFC	Fri, Dec 27, 2013	23.20	24.96	22.40	24.06
2661	NASDAQ	VBFC	Thu, Dec 26, 2013	23.20	24.48	21.60	24.03
2660	NASDAQ	VBFC	Tue, Dec 24, 2013	22.40	25.60	21.76	22.72
2659	NASDAQ	VBFC	Mon, Dec 23, 2013	25.12	25.12	21.60	21.60
2658	NASDAQ	VBFC	Fri, Dec 20, 2013	25.12	25.12	22.82	23.20
2657	NASDAQ	VBFC	Thu, Dec 19, 2013	22.40	22.40	22.08	22.24
2656	NASDAQ	VBFC	Wed, Dec 18, 2013	22.56	25.12	21.60	22.72
2655	NASDAQ	VBFC	Tue, Dec 17, 2013	23.53	23.53	21.92	23.36
2654	NASDAQ	VBFC	Mon, Dec 16, 2013	23.52	23.68	23.67	23.67
2653	NASDAQ	VBFC	Fri, Dec 13, 2013	23.66	24.80	21.76	22.56
2652	NASDAQ	VBFC	Thu, Dec 12, 2013	22.08	22.72	22.08	22.56
2651	NASDAQ	VBFC	Wed, Dec 11, 2013	19.52	22.08	19.04	21.92
2650	NASDAQ	VBFC	Tue, Dec 10, 2013	21.60	21.60	19.68	20.56
2649	NASDAQ	VBFC	Mon, Dec 9, 2013	19.20	20.64	19.20	20.48
2648	NASDAQ	VBFC	Fri, Dec 6, 2013	18.40	19.20	18.40	19.20
2647	NASDAQ	VBFC	Thu, Dec 5, 2013	18.88	18.88	18.38	18.38
2646	NASDAQ	VBFC	Wed, Dec 4, 2013	18.88	20.00	18.88	20.00
2645	NASDAQ	VBFC	Tue, Dec 3, 2013	21.44	21.44	19.06	19.06
2644	NASDAQ	VBFC	Mon, Dec 2, 2013	18.88	20.80	18.08	20.64
2643	NASDAQ	VBFC	Fri, Nov 29, 2013	18.88	18.88	18.72	18.88
2642	NASDAQ	VBFC	Wed, Nov 27, 2013	18.24	18.56	18.24	18.56
2641	NASDAQ	VBFC	Tue, Nov 26, 2013	18.40	18.40	18.40	18.40
2640	NASDAQ	VBFC	Mon, Nov 25, 2013	18.70	18.72	17.94	18.08
2639	NASDAQ	VBFC	Fri, Nov 22, 2013	19.04	19.04	18.40	18.56
2638	NASDAQ	VBFC	Thu, Nov 21, 2013	19.20	19.38	18.42	18.88
2637	NASDAQ	VBFC	Wed, Nov 20, 2013	19.20	19.68	19.20	19.68
2636	NASDAQ	VBFC	Tue, Nov 19, 2013	20.16	19.66	19.66	19.66
2635	NASDAQ	VBFC	Mon, Nov 18, 2013	19.68	20.16	19.68	20.14
2634	NASDAQ	VBFC	Fri, Nov 15, 2013	19.68	20.32	19.68	19.84
2633	NASDAQ	VBFC	Thu, Nov 14, 2013	23.20	23.20	19.20	19.52
2632	NASDAQ	VBFC	Wed, Nov 13, 2013	22.40	22.40	21.44	21.44
2631	NASDAQ	VBFC	Tue, Nov 12, 2013	24.80	24.80	21.12	21.28
2630	NASDAQ	VBFC	Mon, Nov 11, 2013	24.72	24.72	24.72	24.72
2629	NASDAQ	VBFC	Fri, Nov 8, 2013	24.80	24.80	24.80	24.80
2628	NASDAQ	VBFC	Thu, Nov 7, 2013	25.08	25.28	24.80	24.80
2627	NASDAQ	VBFC	Wed, Nov 6, 2013	25.28	25.28	25.28	25.28
2626	NASDAQ	VBFC	Tue, Nov 5, 2013	25.60	25.60	24.80	25.28
2625	NASDAQ	VBFC	Mon, Nov 4, 2013	25.92	25.92	25.60	25.60
2624	NASDAQ	VBFC	Thu, Oct 31, 2013	25.92	25.92	25.92	25.92
2623	NASDAQ	VBFC	Wed, Oct 30, 2013	25.92	25.92	25.92	25.92
2622	NASDAQ	VBFC	Tue, Oct 29, 2013	25.92	26.56	25.92	26.08
2621	NASDAQ	VBFC	Mon, Oct 28, 2013	25.92	25.92	25.92	25.92
2620	NASDAQ	VBFC	Fri, Oct 25, 2013	26.24	26.24	26.24	26.24
2619	NASDAQ	VBFC	Thu, Oct 24, 2013	25.92	26.16	25.92	26.16
2618	NASDAQ	VBFC	Wed, Oct 23, 2013	25.92	25.92	25.92	25.92
2617	NASDAQ	VBFC	Tue, Oct 22, 2013	25.92	25.92	25.92	25.92
2616	NASDAQ	VBFC	Mon, Oct 21, 2013	27.20	27.20	25.92	25.92
2615	NASDAQ	VBFC	Fri, Oct 18, 2013	25.92	25.92	25.92	25.92
2614	NASDAQ	VBFC	Thu, Oct 17, 2013	27.20	27.20	25.92	25.92
2613	NASDAQ	VBFC	Tue, Oct 15, 2013	27.20	27.20	27.20	27.20
2612	NASDAQ	VBFC	Fri, Oct 11, 2013	26.40	27.20	27.04	27.17
2611	NASDAQ	VBFC	Thu, Oct 10, 2013	25.92	27.20	25.92	25.92
2610	NASDAQ	VBFC	Wed, Oct 9, 2013	25.76	25.92	25.76	25.92
2609	NASDAQ	VBFC	Tue, Oct 8, 2013	25.97	25.97	25.97	25.97
2608	NASDAQ	VBFC	Mon, Oct 7, 2013	26.40	26.40	26.40	26.40
2607	NASDAQ	VBFC	Fri, Oct 4, 2013	27.20	27.20	27.20	27.20
2606	NASDAQ	VBFC	Thu, Oct 3, 2013	25.76	25.76	25.76	25.76
2605	NASDAQ	VBFC	Wed, Oct 2, 2013	25.76	25.76	25.76	25.76
2604	NASDAQ	VBFC	Tue, Oct 1, 2013	27.20	27.22	25.60	25.60
2603	NASDAQ	VBFC	Mon, Sep 30, 2013	27.20	27.23	27.20	27.23
2602	NASDAQ	VBFC	Fri, Sep 27, 2013	27.34	27.34	27.34	27.34
2601	NASDAQ	VBFC	Wed, Sep 25, 2013	25.76	25.76	25.76	25.76
2600	NASDAQ	VBFC	Tue, Sep 24, 2013	26.88	27.20	25.60	25.60
2599	NASDAQ	VBFC	Mon, Sep 23, 2013	27.36	27.36	27.20	27.36
2598	NASDAQ	VBFC	Fri, Sep 20, 2013	27.20	27.36	26.41	27.20
2597	NASDAQ	VBFC	Wed, Sep 18, 2013	26.88	26.88	26.88	26.88
2596	NASDAQ	VBFC	Tue, Sep 17, 2013	26.72	27.36	26.72	26.72
2595	NASDAQ	VBFC	Mon, Sep 16, 2013	26.72	26.72	26.72	26.72
2594	NASDAQ	VBFC	Thu, Sep 12, 2013	26.64	26.64	26.64	26.64
2593	NASDAQ	VBFC	Tue, Sep 10, 2013	26.08	26.19	26.08	26.19
2592	NASDAQ	VBFC	Mon, Sep 9, 2013	26.99	27.36	26.99	27.33
2591	NASDAQ	VBFC	Fri, Sep 6, 2013	26.95	26.95	26.95	26.95
2590	NASDAQ	VBFC	Thu, Sep 5, 2013	26.08	26.41	26.08	26.41
2589	NASDAQ	VBFC	Wed, Sep 4, 2013	27.20	27.36	26.72	26.72
2588	NASDAQ	VBFC	Tue, Sep 3, 2013	26.24	27.00	26.24	26.72
2587	NASDAQ	VBFC	Wed, Aug 28, 2013	25.92	25.92	25.92	25.92
2586	NASDAQ	VBFC	Tue, Aug 27, 2013	27.52	28.00	27.36	28.00
2585	NASDAQ	VBFC	Mon, Aug 26, 2013	27.36	27.36	26.38	27.36
2584	NASDAQ	VBFC	Fri, Aug 23, 2013	25.68	25.68	25.68	25.68
2583	NASDAQ	VBFC	Wed, Aug 21, 2013	25.12	25.28	25.12	25.28
2582	NASDAQ	VBFC	Tue, Aug 20, 2013	25.76	25.76	24.96	24.96
2581	NASDAQ	VBFC	Mon, Aug 19, 2013	26.24	26.24	25.92	25.92
2580	NASDAQ	VBFC	Fri, Aug 16, 2013	25.92	26.14	25.92	26.14
2579	NASDAQ	VBFC	Thu, Aug 15, 2013	25.60	25.92	25.60	25.92
2578	NASDAQ	VBFC	Wed, Aug 14, 2013	26.05	27.36	26.05	27.36
2577	NASDAQ	VBFC	Tue, Aug 13, 2013	27.20	27.20	25.60	25.74
2576	NASDAQ	VBFC	Mon, Aug 12, 2013	26.08	26.26	26.08	26.24
2575	NASDAQ	VBFC	Fri, Aug 9, 2013	26.08	27.36	26.08	27.20
2574	NASDAQ	VBFC	Thu, Aug 8, 2013	28.32	28.32	25.93	26.06
2573	NASDAQ	VBFC	Wed, Aug 7, 2013	25.60	26.40	25.60	26.08
2572	NASDAQ	VBFC	Tue, Aug 6, 2013	25.60	25.60	25.60	25.60
2571	NASDAQ	VBFC	Mon, Aug 5, 2013	28.32	28.32	25.60	25.60
2570	NASDAQ	VBFC	Fri, Aug 2, 2013	28.32	28.32	28.32	28.32
2569	NASDAQ	VBFC	Thu, Aug 1, 2013	27.52	28.67	25.28	25.60
2568	NASDAQ	VBFC	Wed, Jul 31, 2013	26.56	28.80	26.48	28.80
2567	NASDAQ	VBFC	Tue, Jul 30, 2013	24.00	26.72	22.88	26.40
2566	NASDAQ	VBFC	Mon, Jul 29, 2013	22.72	24.00	22.08	23.52
2565	NASDAQ	VBFC	Fri, Jul 26, 2013	23.68	23.68	22.72	22.72
2564	NASDAQ	VBFC	Thu, Jul 25, 2013	22.08	22.30	22.05	22.30
2563	NASDAQ	VBFC	Wed, Jul 24, 2013	24.64	24.64	21.76	21.76
2562	NASDAQ	VBFC	Tue, Jul 23, 2013	26.56	26.56	23.84	24.00
2561	NASDAQ	VBFC	Mon, Jul 22, 2013	26.40	26.40	26.40	26.40
2560	NASDAQ	VBFC	Fri, Jul 19, 2013	27.04	27.20	27.04	27.20
2559	NASDAQ	VBFC	Thu, Jul 18, 2013	27.20	27.20	25.60	25.60
2558	NASDAQ	VBFC	Wed, Jul 17, 2013	27.20	27.20	26.40	26.40
2557	NASDAQ	VBFC	Tue, Jul 16, 2013	27.20	27.20	25.31	27.20
2556	NASDAQ	VBFC	Mon, Jul 15, 2013	26.56	26.56	25.28	25.28
2555	NASDAQ	VBFC	Fri, Jul 12, 2013	25.76	27.20	25.60	25.76
2554	NASDAQ	VBFC	Thu, Jul 11, 2013	27.20	27.20	25.76	26.56
2553	NASDAQ	VBFC	Wed, Jul 10, 2013	28.44	28.44	26.40	27.20
2552	NASDAQ	VBFC	Tue, Jul 9, 2013	27.20	28.02	26.88	27.20
2551	NASDAQ	VBFC	Fri, Jul 5, 2013	30.08	30.08	26.88	27.52
2550	NASDAQ	VBFC	Mon, Jul 1, 2013	26.88	28.96	26.88	27.04
2549	NASDAQ	VBFC	Fri, Jun 28, 2013	29.12	29.28	26.72	26.72
2548	NASDAQ	VBFC	Thu, Jun 27, 2013	29.12	29.12	29.12	29.12
2547	NASDAQ	VBFC	Wed, Jun 26, 2013	28.64	28.64	26.72	26.72
2546	NASDAQ	VBFC	Tue, Jun 25, 2013	26.56	26.56	26.56	26.56
2545	NASDAQ	VBFC	Mon, Jun 24, 2013	27.20	28.32	26.56	26.72
2544	NASDAQ	VBFC	Fri, Jun 21, 2013	27.20	27.20	26.56	26.67
2543	NASDAQ	VBFC	Thu, Jun 20, 2013	27.40	27.40	27.20	27.20
2542	NASDAQ	VBFC	Wed, Jun 19, 2013	28.64	28.64	27.84	27.84
2541	NASDAQ	VBFC	Tue, Jun 18, 2013	31.18	31.18	27.84	27.84
2540	NASDAQ	VBFC	Mon, Jun 17, 2013	33.60	33.60	28.16	28.16
2539	NASDAQ	VBFC	Fri, Jun 14, 2013	31.68	31.68	28.64	31.20
2538	NASDAQ	VBFC	Tue, Jun 11, 2013	29.60	31.04	30.56	30.56
2537	NASDAQ	VBFC	Mon, Jun 10, 2013	29.57	29.57	29.57	29.57
2536	NASDAQ	VBFC	Fri, Jun 7, 2013	28.64	31.68	28.64	28.96
2535	NASDAQ	VBFC	Wed, Jun 5, 2013	29.28	30.40	29.28	30.24
2534	NASDAQ	VBFC	Tue, Jun 4, 2013	28.32	29.28	28.32	29.28
2533	NASDAQ	VBFC	Mon, Jun 3, 2013	29.76	29.78	29.60	29.60
2532	NASDAQ	VBFC	Fri, May 31, 2013	30.64	30.64	29.67	30.40
2531	NASDAQ	VBFC	Thu, May 30, 2013	28.64	30.88	28.64	30.86
2530	NASDAQ	VBFC	Wed, May 29, 2013	28.96	28.96	28.80	28.80
2529	NASDAQ	VBFC	Tue, May 28, 2013	30.24	30.24	30.24	30.24
2528	NASDAQ	VBFC	Fri, May 24, 2013	27.22	30.08	27.22	30.08
2527	NASDAQ	VBFC	Thu, May 23, 2013	29.76	29.76	27.20	27.20
2526	NASDAQ	VBFC	Wed, May 22, 2013	27.36	30.08	27.36	29.85
2525	NASDAQ	VBFC	Tue, May 21, 2013	29.76	30.08	27.20	27.20
2524	NASDAQ	VBFC	Mon, May 20, 2013	30.88	30.88	26.88	28.00
2523	NASDAQ	VBFC	Fri, May 17, 2013	28.96	30.08	28.96	30.06
2522	NASDAQ	VBFC	Thu, May 16, 2013	32.00	32.00	30.40	31.84
2521	NASDAQ	VBFC	Wed, May 15, 2013	33.60	34.24	32.00	32.00
2520	NASDAQ	VBFC	Tue, May 14, 2013	32.16	34.40	32.16	34.40
2519	NASDAQ	VBFC	Mon, May 13, 2013	32.00	32.14	32.00	32.14
2518	NASDAQ	VBFC	Thu, May 9, 2013	32.32	32.32	31.52	31.52
2517	NASDAQ	VBFC	Wed, May 8, 2013	32.48	33.89	31.52	31.52
2516	NASDAQ	VBFC	Tue, May 7, 2013	32.48	33.60	32.48	32.48
2515	NASDAQ	VBFC	Mon, May 6, 2013	32.72	32.72	32.72	32.72
2514	NASDAQ	VBFC	Fri, May 3, 2013	32.64	32.64	32.64	32.64
2513	NASDAQ	VBFC	Thu, May 2, 2013	32.48	35.20	32.48	32.48
2512	NASDAQ	VBFC	Wed, May 1, 2013	32.96	32.96	32.80	32.80
2511	NASDAQ	VBFC	Tue, Apr 30, 2013	32.48	35.84	32.48	32.80
2510	NASDAQ	VBFC	Mon, Apr 29, 2013	32.80	35.68	32.64	32.64
2509	NASDAQ	VBFC	Thu, Apr 25, 2013	34.24	34.40	32.32	32.32
2508	NASDAQ	VBFC	Wed, Apr 24, 2013	32.80	34.40	32.00	34.40
2507	NASDAQ	VBFC	Mon, Apr 22, 2013	35.52	35.52	32.80	33.44
2506	NASDAQ	VBFC	Fri, Apr 19, 2013	37.76	37.76	37.76	37.76
2505	NASDAQ	VBFC	Thu, Apr 18, 2013	36.32	36.32	36.32	36.32
2504	NASDAQ	VBFC	Wed, Apr 17, 2013	37.76	37.76	32.16	36.00
2503	NASDAQ	VBFC	Tue, Apr 16, 2013	32.80	32.80	32.80	32.80
2502	NASDAQ	VBFC	Mon, Apr 15, 2013	33.44	34.24	31.52	34.24
2501	NASDAQ	VBFC	Fri, Apr 12, 2013	34.24	32.64	32.32	32.48
2500	NASDAQ	VBFC	Thu, Apr 11, 2013	32.00	32.32	32.00	32.32
2499	NASDAQ	VBFC	Wed, Apr 10, 2013	32.00	32.00	32.00	32.00
2498	NASDAQ	VBFC	Tue, Apr 9, 2013	32.00	37.69	30.56	32.00
2497	NASDAQ	VBFC	Mon, Apr 8, 2013	31.04	35.04	31.04	35.04
2496	NASDAQ	VBFC	Fri, Apr 5, 2013	31.84	31.84	30.40	30.72
2495	NASDAQ	VBFC	Thu, Apr 4, 2013	31.98	32.16	31.84	31.84
2494	NASDAQ	VBFC	Wed, Apr 3, 2013	31.52	32.00	30.56	31.68
2493	NASDAQ	VBFC	Tue, Apr 2, 2013	30.40	32.53	30.40	32.53
2492	NASDAQ	VBFC	Mon, Apr 1, 2013	34.40	34.08	32.00	32.00
2491	NASDAQ	VBFC	Thu, Mar 28, 2013	34.24	34.72	34.40	34.72
2490	NASDAQ	VBFC	Wed, Mar 27, 2013	32.48	34.40	33.60	34.24
2489	NASDAQ	VBFC	Tue, Mar 26, 2013	31.52	31.68	31.52	31.68
2488	NASDAQ	VBFC	Mon, Mar 25, 2013	25.60	34.24	25.60	31.68
2487	NASDAQ	VBFC	Fri, Mar 22, 2013	25.12	27.84	25.12	26.88
2486	NASDAQ	VBFC	Thu, Mar 21, 2013	29.28	29.28	24.80	26.72
2485	NASDAQ	VBFC	Wed, Mar 20, 2013	33.28	33.60	27.20	29.44
2484	NASDAQ	VBFC	Tue, Mar 19, 2013	37.17	37.22	33.31	33.60
2483	NASDAQ	VBFC	Mon, Mar 18, 2013	36.48	36.96	35.20	35.46
2482	NASDAQ	VBFC	Fri, Mar 15, 2013	34.56	34.56	34.56	34.56
2481	NASDAQ	VBFC	Thu, Mar 14, 2013	35.52	36.48	34.40	34.40
2480	NASDAQ	VBFC	Wed, Mar 13, 2013	34.08	36.24	34.08	34.08
2479	NASDAQ	VBFC	Tue, Mar 12, 2013	32.96	36.96	32.96	36.96
2478	NASDAQ	VBFC	Mon, Mar 11, 2013	32.80	33.28	32.80	32.96
2477	NASDAQ	VBFC	Fri, Mar 8, 2013	36.00	36.38	32.80	32.80
2476	NASDAQ	VBFC	Thu, Mar 7, 2013	36.00	37.54	36.00	36.00
2475	NASDAQ	VBFC	Wed, Mar 6, 2013	36.80	37.64	36.00	36.00
2474	NASDAQ	VBFC	Tue, Mar 5, 2013	36.64	36.64	36.16	36.32
2473	NASDAQ	VBFC	Mon, Mar 4, 2013	36.48	36.48	36.48	36.48
2472	NASDAQ	VBFC	Fri, Mar 1, 2013	36.64	36.64	35.20	36.48
2471	NASDAQ	VBFC	Thu, Feb 28, 2013	35.20	36.32	35.20	35.20
2470	NASDAQ	VBFC	Wed, Feb 27, 2013	35.84	37.60	35.04	37.10
2469	NASDAQ	VBFC	Tue, Feb 26, 2013	37.22	37.60	36.80	37.60
2468	NASDAQ	VBFC	Mon, Feb 25, 2013	36.80	36.80	35.20	35.20
2467	NASDAQ	VBFC	Fri, Feb 22, 2013	38.92	38.92	37.52	37.60
2466	NASDAQ	VBFC	Thu, Feb 21, 2013	33.92	38.24	33.92	38.24
2465	NASDAQ	VBFC	Wed, Feb 20, 2013	37.76	37.81	32.64	32.64
2464	NASDAQ	VBFC	Tue, Feb 19, 2013	41.12	41.12	36.80	38.56
2463	NASDAQ	VBFC	Fri, Feb 15, 2013	33.44	41.12	32.32	41.12
2462	NASDAQ	VBFC	Thu, Feb 14, 2013	30.08	32.48	28.80	32.48
2461	NASDAQ	VBFC	Wed, Feb 13, 2013	25.76	28.80	25.76	28.80
2460	NASDAQ	VBFC	Tue, Feb 12, 2013	24.16	27.20	24.16	27.20
2459	NASDAQ	VBFC	Mon, Feb 11, 2013	25.12	26.98	25.12	26.24
2458	NASDAQ	VBFC	Fri, Feb 8, 2013	28.00	28.00	24.16	24.61
2457	NASDAQ	VBFC	Wed, Feb 6, 2013	24.64	24.64	23.52	24.00
2456	NASDAQ	VBFC	Fri, Feb 1, 2013	22.88	23.04	22.88	23.04
2455	NASDAQ	VBFC	Thu, Jan 31, 2013	20.77	23.84	20.16	21.60
2454	NASDAQ	VBFC	Wed, Jan 30, 2013	24.00	25.44	20.00	21.12
2453	NASDAQ	VBFC	Tue, Jan 29, 2013	20.32	25.60	20.32	24.48
2452	NASDAQ	VBFC	Mon, Jan 28, 2013	20.80	20.80	20.27	20.32
2451	NASDAQ	VBFC	Fri, Jan 25, 2013	20.32	20.37	19.36	20.37
2450	NASDAQ	VBFC	Thu, Jan 24, 2013	20.00	20.32	19.92	20.00
2449	NASDAQ	VBFC	Wed, Jan 23, 2013	20.00	20.00	20.00	20.00
2448	NASDAQ	VBFC	Tue, Jan 22, 2013	19.84	20.00	19.66	20.00
2447	NASDAQ	VBFC	Fri, Jan 18, 2013	20.00	20.00	19.94	19.94
2446	NASDAQ	VBFC	Thu, Jan 17, 2013	20.00	20.00	17.02	20.00
2445	NASDAQ	VBFC	Wed, Jan 16, 2013	16.48	20.00	16.48	20.00
2444	NASDAQ	VBFC	Tue, Jan 15, 2013	17.12	17.26	17.12	17.26
2443	NASDAQ	VBFC	Mon, Jan 14, 2013	20.00	20.00	17.12	17.12
2442	NASDAQ	VBFC	Fri, Jan 11, 2013	16.80	16.80	16.80	16.80
2441	NASDAQ	VBFC	Thu, Jan 10, 2013	16.80	21.42	16.80	16.80
2440	NASDAQ	VBFC	Wed, Jan 9, 2013	19.04	19.04	18.88	18.88
2439	NASDAQ	VBFC	Mon, Jan 7, 2013	19.52	21.76	18.88	21.12
2438	NASDAQ	VBFC	Fri, Jan 4, 2013	18.40	20.00	18.40	20.00
2437	NASDAQ	VBFC	Thu, Jan 3, 2013	15.94	17.76	15.94	17.76
2436	NASDAQ	VBFC	Wed, Jan 2, 2013	15.36	15.68	15.36	15.68
2435	NASDAQ	VBFC	Mon, Dec 31, 2012	15.04	15.68	15.04	15.20
2434	NASDAQ	VBFC	Fri, Dec 28, 2012	15.04	16.00	15.04	15.68
2433	NASDAQ	VBFC	Thu, Dec 27, 2012	15.84	15.84	13.92	13.92
2432	NASDAQ	VBFC	Wed, Dec 26, 2012	16.00	16.00	16.00	16.00
2431	NASDAQ	VBFC	Mon, Dec 24, 2012	16.00	16.00	16.00	16.00
2430	NASDAQ	VBFC	Fri, Dec 21, 2012	15.84	16.00	15.84	15.98
2429	NASDAQ	VBFC	Thu, Dec 20, 2012	15.84	16.00	15.84	15.84
2428	NASDAQ	VBFC	Wed, Dec 19, 2012	16.23	16.23	15.84	15.84
2427	NASDAQ	VBFC	Tue, Dec 18, 2012	16.16	17.44	16.16	16.16
2426	NASDAQ	VBFC	Mon, Dec 17, 2012	16.32	16.32	16.15	16.15
2425	NASDAQ	VBFC	Fri, Dec 14, 2012	17.95	20.00	16.00	17.44
2424	NASDAQ	VBFC	Thu, Dec 13, 2012	20.00	20.00	20.00	20.00
2423	NASDAQ	VBFC	Wed, Dec 12, 2012	20.80	21.12	19.68	20.00
2422	NASDAQ	VBFC	Tue, Dec 11, 2012	18.72	18.72	17.76	17.84
2421	NASDAQ	VBFC	Fri, Dec 7, 2012	18.72	18.72	18.72	18.72
2420	NASDAQ	VBFC	Thu, Dec 6, 2012	19.04	19.04	18.56	18.56
2419	NASDAQ	VBFC	Wed, Dec 5, 2012	21.60	23.20	20.00	21.60
2418	NASDAQ	VBFC	Tue, Dec 4, 2012	20.80	21.60	17.76	21.60
2417	NASDAQ	VBFC	Mon, Dec 3, 2012	20.00	22.08	19.20	20.00
2416	NASDAQ	VBFC	Fri, Nov 30, 2012	18.08	18.08	17.44	17.60
2415	NASDAQ	VBFC	Thu, Nov 29, 2012	15.68	19.20	15.68	16.80
2414	NASDAQ	VBFC	Wed, Nov 28, 2012	15.11	15.64	15.11	15.52
2413	NASDAQ	VBFC	Tue, Nov 27, 2012	14.24	14.24	14.24	14.24
2412	NASDAQ	VBFC	Wed, Nov 21, 2012	13.76	14.38	13.76	13.76
2411	NASDAQ	VBFC	Tue, Nov 20, 2012	15.68	15.68	11.84	14.40
2410	NASDAQ	VBFC	Mon, Nov 19, 2012	12.00	15.42	12.00	15.42
2409	NASDAQ	VBFC	Fri, Nov 16, 2012	12.00	12.00	9.70	9.70
2408	NASDAQ	VBFC	Thu, Nov 15, 2012	12.00	12.00	12.00	12.00
2407	NASDAQ	VBFC	Wed, Nov 14, 2012	13.44	13.44	12.00	12.00
2406	NASDAQ	VBFC	Mon, Nov 12, 2012	13.60	13.60	13.44	13.44
2405	NASDAQ	VBFC	Fri, Nov 9, 2012	13.60	13.76	13.60	13.76
2404	NASDAQ	VBFC	Thu, Nov 8, 2012	13.60	13.60	11.36	12.48
2403	NASDAQ	VBFC	Wed, Nov 7, 2012	13.65	13.76	13.60	13.65
2402	NASDAQ	VBFC	Tue, Nov 6, 2012	15.68	15.68	15.68	15.68
2401	NASDAQ	VBFC	Fri, Nov 2, 2012	15.68	15.68	15.68	15.68
2400	NASDAQ	VBFC	Wed, Oct 31, 2012	14.24	15.68	13.85	15.68
2399	NASDAQ	VBFC	Thu, Oct 25, 2012	16.00	16.00	16.00	16.00
2398	NASDAQ	VBFC	Tue, Oct 23, 2012	15.68	16.00	15.68	16.00
2397	NASDAQ	VBFC	Mon, Oct 22, 2012	15.68	15.68	14.72	14.72
2396	NASDAQ	VBFC	Fri, Oct 19, 2012	16.64	16.64	16.64	16.64
2395	NASDAQ	VBFC	Tue, Oct 16, 2012	15.68	15.68	15.68	15.68
2394	NASDAQ	VBFC	Mon, Oct 15, 2012	16.80	16.80	16.61	16.80
2393	NASDAQ	VBFC	Fri, Oct 12, 2012	16.64	16.80	16.64	16.64
2392	NASDAQ	VBFC	Thu, Oct 11, 2012	16.77	16.80	16.77	16.80
2391	NASDAQ	VBFC	Wed, Oct 10, 2012	16.00	16.80	16.00	16.16
2390	NASDAQ	VBFC	Tue, Oct 9, 2012	16.00	16.00	16.00	16.00
2389	NASDAQ	VBFC	Thu, Oct 4, 2012	16.80	16.80	16.80	16.80
2388	NASDAQ	VBFC	Tue, Oct 2, 2012	16.32	16.32	15.36	15.36
2387	NASDAQ	VBFC	Fri, Sep 28, 2012	16.00	16.80	16.00	16.80
2386	NASDAQ	VBFC	Thu, Sep 27, 2012	16.00	16.00	16.00	16.00
2385	NASDAQ	VBFC	Tue, Sep 25, 2012	15.36	15.36	15.36	15.36
2384	NASDAQ	VBFC	Mon, Sep 24, 2012	16.80	17.44	16.00	16.00
2383	NASDAQ	VBFC	Fri, Sep 21, 2012	16.00	17.60	16.00	17.60
2382	NASDAQ	VBFC	Thu, Sep 20, 2012	17.60	17.60	17.60	17.60
2381	NASDAQ	VBFC	Tue, Sep 18, 2012	17.44	17.44	17.30	17.30
2380	NASDAQ	VBFC	Mon, Sep 17, 2012	16.13	16.13	16.13	16.13
2379	NASDAQ	VBFC	Wed, Sep 12, 2012	14.40	15.84	14.37	15.84
2378	NASDAQ	VBFC	Tue, Sep 11, 2012	16.64	16.80	14.40	15.20
2377	NASDAQ	VBFC	Mon, Sep 10, 2012	17.28	17.28	15.20	15.20
2376	NASDAQ	VBFC	Fri, Sep 7, 2012	16.00	17.28	16.00	17.28
2375	NASDAQ	VBFC	Fri, Aug 31, 2012	16.32	16.32	16.00	16.00
2374	NASDAQ	VBFC	Thu, Aug 30, 2012	16.00	16.80	16.00	16.80
2373	NASDAQ	VBFC	Mon, Aug 27, 2012	17.44	17.44	16.32	16.32
2372	NASDAQ	VBFC	Wed, Aug 22, 2012	16.48	16.48	16.00	16.14
2371	NASDAQ	VBFC	Mon, Aug 20, 2012	17.44	17.44	16.00	16.00
2370	NASDAQ	VBFC	Fri, Aug 17, 2012	17.44	17.44	16.00	16.00
2369	NASDAQ	VBFC	Thu, Aug 16, 2012	17.44	17.44	16.00	16.00
2368	NASDAQ	VBFC	Wed, Aug 15, 2012	16.00	16.00	16.00	16.00
2367	NASDAQ	VBFC	Tue, Aug 14, 2012	15.84	16.00	15.84	15.85
2366	NASDAQ	VBFC	Mon, Aug 13, 2012	16.00	16.00	15.60	15.60
2365	NASDAQ	VBFC	Fri, Aug 10, 2012	13.15	15.99	13.15	15.99
2364	NASDAQ	VBFC	Thu, Aug 9, 2012	15.84	16.00	15.68	16.00
2363	NASDAQ	VBFC	Wed, Aug 8, 2012	16.00	16.16	16.00	16.00
2362	NASDAQ	VBFC	Tue, Aug 7, 2012	17.60	17.60	16.00	16.00
2361	NASDAQ	VBFC	Mon, Aug 6, 2012	17.58	17.58	17.58	17.58
2360	NASDAQ	VBFC	Fri, Aug 3, 2012	17.60	17.60	17.60	17.60
2359	NASDAQ	VBFC	Thu, Aug 2, 2012	17.76	17.76	17.76	17.76
2358	NASDAQ	VBFC	Wed, Aug 1, 2012	18.40	18.40	18.40	18.40
2357	NASDAQ	VBFC	Tue, Jul 31, 2012	18.88	18.88	18.87	18.87
2356	NASDAQ	VBFC	Mon, Jul 30, 2012	19.20	19.20	16.20	18.40
2355	NASDAQ	VBFC	Fri, Jul 27, 2012	20.00	20.35	17.60	20.04
2354	NASDAQ	VBFC	Thu, Jul 26, 2012	20.16	20.16	19.22	19.22
2353	NASDAQ	VBFC	Wed, Jul 25, 2012	17.12	17.12	16.96	17.12
2352	NASDAQ	VBFC	Tue, Jul 24, 2012	17.12	17.12	16.94	17.12
2351	NASDAQ	VBFC	Mon, Jul 23, 2012	17.12	17.12	16.96	16.96
2350	NASDAQ	VBFC	Fri, Jul 20, 2012	20.80	20.96	16.48	16.64
2349	NASDAQ	VBFC	Thu, Jul 19, 2012	23.36	23.36	23.36	23.36
2348	NASDAQ	VBFC	Wed, Jul 18, 2012	18.88	22.72	18.88	22.72
2347	NASDAQ	VBFC	Tue, Jul 17, 2012	19.04	20.32	19.04	19.04
2346	NASDAQ	VBFC	Mon, Jul 16, 2012	18.24	19.20	17.60	17.60
2345	NASDAQ	VBFC	Fri, Jul 13, 2012	19.36	19.36	18.40	19.36
2344	NASDAQ	VBFC	Thu, Jul 12, 2012	19.68	19.68	19.36	19.36
2343	NASDAQ	VBFC	Wed, Jul 11, 2012	20.00	20.00	20.00	20.00
2342	NASDAQ	VBFC	Tue, Jul 10, 2012	19.84	19.84	19.36	19.36
2341	NASDAQ	VBFC	Mon, Jul 9, 2012	20.00	20.00	19.36	19.52
2340	NASDAQ	VBFC	Fri, Jul 6, 2012	22.08	22.08	20.00	20.00
2339	NASDAQ	VBFC	Thu, Jul 5, 2012	20.16	22.46	20.16	22.46
2338	NASDAQ	VBFC	Tue, Jul 3, 2012	20.16	20.16	20.00	20.00
2337	NASDAQ	VBFC	Fri, Jun 29, 2012	20.64	20.64	20.00	20.00
2336	NASDAQ	VBFC	Thu, Jun 28, 2012	21.60	21.60	20.00	20.02
2335	NASDAQ	VBFC	Fri, Jun 22, 2012	22.08	22.08	22.08	22.08
2334	NASDAQ	VBFC	Thu, Jun 21, 2012	20.80	21.92	20.80	21.92
2333	NASDAQ	VBFC	Wed, Jun 20, 2012	21.28	21.28	20.80	20.80
2332	NASDAQ	VBFC	Tue, Jun 19, 2012	21.92	21.92	21.92	21.92
2331	NASDAQ	VBFC	Fri, Jun 15, 2012	20.00	20.00	20.00	20.00
2330	NASDAQ	VBFC	Mon, Jun 11, 2012	20.00	20.00	20.00	20.00
2329	NASDAQ	VBFC	Fri, Jun 8, 2012	20.00	20.32	20.00	20.00
2328	NASDAQ	VBFC	Thu, Jun 7, 2012	20.48	20.48	19.84	20.16
2327	NASDAQ	VBFC	Wed, Jun 6, 2012	20.16	20.16	20.16	20.16
2326	NASDAQ	VBFC	Tue, Jun 5, 2012	23.20	23.20	19.20	19.20
2325	NASDAQ	VBFC	Mon, Jun 4, 2012	22.88	23.52	19.20	19.20
2324	NASDAQ	VBFC	Fri, Jun 1, 2012	20.96	20.96	20.96	20.96
2323	NASDAQ	VBFC	Wed, May 30, 2012	19.84	20.00	19.84	20.00
2322	NASDAQ	VBFC	Tue, May 29, 2012	20.64	20.96	19.20	19.20
2321	NASDAQ	VBFC	Fri, May 25, 2012	20.80	20.80	20.80	20.80
2320	NASDAQ	VBFC	Thu, May 24, 2012	23.36	23.36	20.80	20.80
2319	NASDAQ	VBFC	Wed, May 23, 2012	23.20	23.20	20.00	20.00
2318	NASDAQ	VBFC	Tue, May 22, 2012	20.96	23.52	18.72	23.52
2317	NASDAQ	VBFC	Mon, May 21, 2012	22.40	22.40	22.40	22.40
2316	NASDAQ	VBFC	Fri, May 18, 2012	20.80	22.40	20.80	22.40
2315	NASDAQ	VBFC	Thu, May 17, 2012	20.80	21.92	20.80	21.76
2314	NASDAQ	VBFC	Wed, May 16, 2012	22.24	22.40	20.80	20.80
2313	NASDAQ	VBFC	Tue, May 15, 2012	20.32	20.32	18.40	20.00
2312	NASDAQ	VBFC	Mon, May 14, 2012	21.12	21.12	20.17	20.17
2311	NASDAQ	VBFC	Fri, May 11, 2012	21.57	21.57	20.00	20.00
2310	NASDAQ	VBFC	Thu, May 10, 2012	22.40	23.20	19.64	19.64
2309	NASDAQ	VBFC	Wed, May 9, 2012	21.92	21.92	21.92	21.92
2308	NASDAQ	VBFC	Tue, May 8, 2012	21.92	22.43	21.92	22.43
2307	NASDAQ	VBFC	Mon, May 7, 2012	22.24	22.24	21.76	21.92
2306	NASDAQ	VBFC	Fri, May 4, 2012	22.88	24.48	21.60	22.40
2305	NASDAQ	VBFC	Thu, May 3, 2012	24.80	24.80	22.88	22.89
2304	NASDAQ	VBFC	Wed, May 2, 2012	23.20	24.79	23.20	24.79
2303	NASDAQ	VBFC	Tue, May 1, 2012	23.52	23.52	23.52	23.52
2302	NASDAQ	VBFC	Mon, Apr 30, 2012	24.80	24.80	23.20	23.36
2301	NASDAQ	VBFC	Fri, Apr 27, 2012	23.68	24.80	23.68	24.80
2300	NASDAQ	VBFC	Thu, Apr 26, 2012	23.84	23.85	23.84	23.85
2299	NASDAQ	VBFC	Wed, Apr 25, 2012	24.80	24.80	23.68	24.00
2298	NASDAQ	VBFC	Tue, Apr 24, 2012	23.68	23.68	23.68	23.68
2297	NASDAQ	VBFC	Mon, Apr 23, 2012	23.68	23.68	23.68	23.68
2296	NASDAQ	VBFC	Fri, Apr 20, 2012	23.36	23.68	22.72	23.68
2295	NASDAQ	VBFC	Thu, Apr 19, 2012	23.36	24.96	23.36	24.96
2294	NASDAQ	VBFC	Wed, Apr 18, 2012	23.84	23.84	23.36	23.36
2293	NASDAQ	VBFC	Tue, Apr 17, 2012	24.16	24.77	22.72	22.72
2292	NASDAQ	VBFC	Mon, Apr 16, 2012	24.80	24.96	24.80	24.86
2291	NASDAQ	VBFC	Fri, Apr 13, 2012	24.00	24.96	23.04	24.96
2290	NASDAQ	VBFC	Thu, Apr 12, 2012	24.00	24.96	24.00	24.96
2289	NASDAQ	VBFC	Wed, Apr 11, 2012	24.64	24.96	23.04	24.96
2288	NASDAQ	VBFC	Tue, Apr 10, 2012	24.80	24.80	23.04	23.04
2287	NASDAQ	VBFC	Mon, Apr 9, 2012	23.04	25.44	22.88	23.52
2286	NASDAQ	VBFC	Thu, Apr 5, 2012	24.00	26.72	24.00	26.72
2285	NASDAQ	VBFC	Wed, Apr 4, 2012	24.96	28.48	23.36	24.00
2284	NASDAQ	VBFC	Tue, Apr 3, 2012	28.80	28.80	25.60	25.60
2283	NASDAQ	VBFC	Mon, Apr 2, 2012	34.24	34.24	28.80	28.80
2282	NASDAQ	VBFC	Fri, Mar 30, 2012	27.20	43.99	27.20	31.68
2281	NASDAQ	VBFC	Thu, Mar 29, 2012	26.88	28.96	24.24	27.36
2280	NASDAQ	VBFC	Wed, Mar 28, 2012	22.88	28.48	22.72	23.36
2279	NASDAQ	VBFC	Tue, Mar 27, 2012	23.20	23.20	22.72	23.04
2278	NASDAQ	VBFC	Fri, Mar 23, 2012	25.44	25.44	25.44	25.44
2277	NASDAQ	VBFC	Thu, Mar 22, 2012	24.00	25.12	24.00	25.12
2276	NASDAQ	VBFC	Wed, Mar 21, 2012	22.88	22.88	22.88	22.88
2275	NASDAQ	VBFC	Tue, Mar 20, 2012	26.56	28.96	23.20	23.68
2274	NASDAQ	VBFC	Mon, Mar 19, 2012	22.88	23.84	22.88	23.84
2273	NASDAQ	VBFC	Fri, Mar 16, 2012	26.40	26.40	26.40	26.40
2272	NASDAQ	VBFC	Thu, Mar 15, 2012	24.80	25.60	22.40	22.40
2271	NASDAQ	VBFC	Wed, Mar 14, 2012	24.80	24.80	24.42	24.42
2270	NASDAQ	VBFC	Tue, Mar 13, 2012	22.40	22.40	22.40	22.40
2269	NASDAQ	VBFC	Mon, Mar 12, 2012	22.40	22.40	22.40	22.40
2268	NASDAQ	VBFC	Fri, Mar 9, 2012	24.32	24.32	24.32	24.32
2267	NASDAQ	VBFC	Thu, Mar 8, 2012	24.80	24.80	24.80	24.80
2266	NASDAQ	VBFC	Tue, Mar 6, 2012	25.44	25.44	24.64	24.64
2265	NASDAQ	VBFC	Mon, Mar 5, 2012	23.68	25.59	20.48	25.28
2264	NASDAQ	VBFC	Fri, Mar 2, 2012	25.60	25.60	22.56	22.88
2263	NASDAQ	VBFC	Thu, Mar 1, 2012	25.60	25.60	25.60	25.60
2262	NASDAQ	VBFC	Wed, Feb 29, 2012	25.76	25.76	25.60	25.60
2261	NASDAQ	VBFC	Mon, Feb 27, 2012	25.76	25.76	25.76	25.76
2260	NASDAQ	VBFC	Fri, Feb 24, 2012	25.76	25.76	25.76	25.76
2259	NASDAQ	VBFC	Thu, Feb 23, 2012	26.40	26.40	25.60	25.60
2258	NASDAQ	VBFC	Wed, Feb 22, 2012	26.24	28.16	25.92	26.40
2257	NASDAQ	VBFC	Fri, Feb 17, 2012	25.60	25.92	25.60	25.92
2256	NASDAQ	VBFC	Thu, Feb 16, 2012	26.24	26.24	26.24	26.24
2255	NASDAQ	VBFC	Wed, Feb 15, 2012	27.68	27.68	25.60	25.60
2254	NASDAQ	VBFC	Tue, Feb 14, 2012	26.88	28.00	26.88	27.84
2253	NASDAQ	VBFC	Mon, Feb 13, 2012	25.44	25.61	24.64	25.61
2252	NASDAQ	VBFC	Fri, Feb 10, 2012	25.44	25.60	25.44	25.60
2251	NASDAQ	VBFC	Thu, Feb 9, 2012	27.04	27.36	26.40	27.20
2250	NASDAQ	VBFC	Wed, Feb 8, 2012	26.72	26.72	25.86	26.72
2249	NASDAQ	VBFC	Tue, Feb 7, 2012	26.40	26.88	26.40	26.56
2248	NASDAQ	VBFC	Mon, Feb 6, 2012	29.28	29.28	25.92	26.56
2247	NASDAQ	VBFC	Fri, Feb 3, 2012	28.80	28.80	25.92	28.00
2246	NASDAQ	VBFC	Thu, Feb 2, 2012	24.48	28.96	24.48	28.64
2245	NASDAQ	VBFC	Wed, Feb 1, 2012	27.46	28.16	25.28	25.89
2244	NASDAQ	VBFC	Tue, Jan 31, 2012	29.16	29.16	27.20	27.20
2243	NASDAQ	VBFC	Mon, Jan 30, 2012	28.80	31.20	26.72	28.80
2242	NASDAQ	VBFC	Fri, Jan 27, 2012	27.36	29.60	26.72	29.52
2241	NASDAQ	VBFC	Thu, Jan 26, 2012	29.76	30.40	29.76	29.76
2240	NASDAQ	VBFC	Wed, Jan 25, 2012	41.60	41.60	26.40	29.60
2239	NASDAQ	VBFC	Tue, Jan 24, 2012	32.48	41.60	32.00	37.28
2238	NASDAQ	VBFC	Mon, Jan 23, 2012	28.16	38.24	27.68	32.64
2237	NASDAQ	VBFC	Fri, Jan 20, 2012	22.40	22.40	21.60	21.60
2236	NASDAQ	VBFC	Thu, Jan 19, 2012	20.00	22.78	19.20	19.20
2235	NASDAQ	VBFC	Wed, Jan 18, 2012	19.20	19.20	19.20	19.20
2234	NASDAQ	VBFC	Fri, Jan 13, 2012	18.72	18.72	18.72	18.72
2233	NASDAQ	VBFC	Thu, Jan 12, 2012	19.20	19.20	19.20	19.20
2232	NASDAQ	VBFC	Wed, Jan 11, 2012	19.20	20.48	19.20	20.48
2231	NASDAQ	VBFC	Tue, Jan 10, 2012	20.32	20.64	20.32	20.64
2230	NASDAQ	VBFC	Mon, Jan 9, 2012	19.20	20.16	19.20	20.16
2229	NASDAQ	VBFC	Fri, Jan 6, 2012	22.24	22.40	19.36	19.36
2228	NASDAQ	VBFC	Thu, Jan 5, 2012	20.00	20.00	19.20	19.20
2227	NASDAQ	VBFC	Wed, Jan 4, 2012	20.00	20.00	19.20	19.20
2226	NASDAQ	VBFC	Tue, Jan 3, 2012	20.96	21.12	20.00	21.12
2225	NASDAQ	VBFC	Fri, Dec 30, 2011	18.40	20.00	18.40	20.00
2224	NASDAQ	VBFC	Thu, Dec 29, 2011	19.84	19.84	18.08	18.08
2223	NASDAQ	VBFC	Wed, Dec 28, 2011	20.48	20.48	19.20	20.00
2222	NASDAQ	VBFC	Tue, Dec 27, 2011	21.60	22.27	20.00	20.32
2221	NASDAQ	VBFC	Fri, Dec 23, 2011	23.36	23.36	21.76	21.76
2220	NASDAQ	VBFC	Thu, Dec 22, 2011	21.92	22.37	21.60	21.60
2219	NASDAQ	VBFC	Wed, Dec 21, 2011	21.92	24.80	21.60	22.56
2218	NASDAQ	VBFC	Tue, Dec 20, 2011	21.60	24.80	21.60	21.60
2217	NASDAQ	VBFC	Mon, Dec 19, 2011	20.32	21.91	20.32	21.91
2216	NASDAQ	VBFC	Fri, Dec 16, 2011	22.40	29.11	21.60	21.60
2215	NASDAQ	VBFC	Thu, Dec 15, 2011	21.60	21.60	21.60	21.60
2214	NASDAQ	VBFC	Wed, Dec 14, 2011	22.40	22.40	21.60	21.60
2213	NASDAQ	VBFC	Tue, Dec 13, 2011	22.40	22.40	22.40	22.40
2212	NASDAQ	VBFC	Mon, Dec 12, 2011	23.20	23.20	23.20	23.20
2211	NASDAQ	VBFC	Fri, Dec 9, 2011	22.40	24.00	22.40	23.20
2210	NASDAQ	VBFC	Thu, Dec 8, 2011	23.84	24.00	23.20	23.20
2209	NASDAQ	VBFC	Wed, Dec 7, 2011	26.40	26.40	22.88	23.01
2208	NASDAQ	VBFC	Tue, Dec 6, 2011	24.16	24.32	24.16	24.16
2207	NASDAQ	VBFC	Mon, Dec 5, 2011	24.00	27.20	24.00	25.60
2206	NASDAQ	VBFC	Fri, Dec 2, 2011	24.32	25.12	24.32	24.32
2205	NASDAQ	VBFC	Thu, Dec 1, 2011	24.80	28.00	24.32	27.97
2204	NASDAQ	VBFC	Wed, Nov 30, 2011	24.32	24.32	24.00	24.00
2203	NASDAQ	VBFC	Tue, Nov 29, 2011	26.72	26.72	25.41	26.08
2202	NASDAQ	VBFC	Mon, Nov 28, 2011	28.80	28.94	26.72	26.72
2201	NASDAQ	VBFC	Fri, Nov 18, 2011	28.80	29.28	28.80	29.28
2200	NASDAQ	VBFC	Thu, Nov 17, 2011	28.48	32.96	28.48	32.96
2199	NASDAQ	VBFC	Wed, Nov 16, 2011	27.52	27.68	27.20	27.20
2198	NASDAQ	VBFC	Tue, Nov 15, 2011	27.52	28.81	27.20	28.81
2197	NASDAQ	VBFC	Mon, Nov 14, 2011	31.20	31.20	27.52	27.68
2196	NASDAQ	VBFC	Fri, Nov 11, 2011	29.92	30.72	29.60	30.72
2195	NASDAQ	VBFC	Thu, Nov 10, 2011	29.60	29.60	29.60	29.60
2194	NASDAQ	VBFC	Mon, Nov 7, 2011	32.00	32.00	28.99	28.99
2193	NASDAQ	VBFC	Fri, Nov 4, 2011	28.48	30.40	28.32	29.28
2192	NASDAQ	VBFC	Wed, Nov 2, 2011	34.08	34.08	34.08	34.08
2191	NASDAQ	VBFC	Tue, Nov 1, 2011	32.48	32.48	28.64	30.56
2190	NASDAQ	VBFC	Mon, Oct 31, 2011	29.44	32.00	29.44	32.00
2189	NASDAQ	VBFC	Fri, Oct 28, 2011	29.44	36.16	29.44	33.12
2188	NASDAQ	VBFC	Wed, Oct 26, 2011	31.52	37.60	28.00	34.40
2187	NASDAQ	VBFC	Mon, Oct 24, 2011	32.00	38.40	32.00	37.60
2186	NASDAQ	VBFC	Fri, Oct 21, 2011	27.20	32.00	26.72	31.20
2185	NASDAQ	VBFC	Wed, Oct 19, 2011	30.56	30.56	27.84	28.00
2184	NASDAQ	VBFC	Mon, Oct 17, 2011	31.36	35.20	26.24	35.20
2183	NASDAQ	VBFC	Tue, Oct 11, 2011	26.56	26.56	26.40	26.40
2182	NASDAQ	VBFC	Fri, Oct 7, 2011	26.40	30.40	26.40	30.08
2181	NASDAQ	VBFC	Tue, Oct 4, 2011	27.52	27.52	25.99	26.40
2180	NASDAQ	VBFC	Mon, Oct 3, 2011	29.92	29.92	27.20	27.98
2179	NASDAQ	VBFC	Thu, Sep 29, 2011	30.08	30.08	30.08	30.08
2178	NASDAQ	VBFC	Wed, Sep 28, 2011	28.00	28.00	28.00	28.00
2177	NASDAQ	VBFC	Mon, Sep 26, 2011	28.48	28.80	28.00	28.00
2176	NASDAQ	VBFC	Fri, Sep 23, 2011	30.88	31.71	30.88	31.68
2175	NASDAQ	VBFC	Tue, Sep 20, 2011	32.16	32.16	27.36	27.36
2174	NASDAQ	VBFC	Mon, Sep 19, 2011	26.56	30.40	26.08	28.80
2173	NASDAQ	VBFC	Thu, Sep 15, 2011	33.76	33.92	29.12	30.40
2172	NASDAQ	VBFC	Mon, Sep 12, 2011	33.60	33.92	33.60	33.92
2171	NASDAQ	VBFC	Tue, Sep 6, 2011	33.60	36.64	33.60	36.64
2170	NASDAQ	VBFC	Wed, Aug 31, 2011	36.80	36.80	36.80	36.80
2169	NASDAQ	VBFC	Fri, Aug 26, 2011	36.64	36.80	36.64	36.80
2168	NASDAQ	VBFC	Thu, Aug 25, 2011	32.80	33.76	32.80	33.60
2167	NASDAQ	VBFC	Tue, Aug 23, 2011	36.64	36.80	36.64	36.80
2166	NASDAQ	VBFC	Fri, Aug 19, 2011	36.80	36.80	36.80	36.80
2165	NASDAQ	VBFC	Wed, Aug 17, 2011	38.40	38.40	37.60	37.60
2164	NASDAQ	VBFC	Tue, Aug 16, 2011	35.04	35.20	33.60	35.20
2163	NASDAQ	VBFC	Mon, Aug 15, 2011	36.48	40.31	36.00	39.52
2162	NASDAQ	VBFC	Thu, Aug 11, 2011	35.36	35.36	35.36	35.36
2161	NASDAQ	VBFC	Wed, Aug 10, 2011	41.60	41.60	35.20	35.20
2160	NASDAQ	VBFC	Tue, Aug 9, 2011	35.32	38.40	35.32	35.84
2159	NASDAQ	VBFC	Mon, Aug 8, 2011	34.88	35.52	34.40	35.20
2158	NASDAQ	VBFC	Fri, Aug 5, 2011	43.04	43.04	40.00	40.16
2157	NASDAQ	VBFC	Thu, Aug 4, 2011	41.28	41.52	40.16	40.32
2156	NASDAQ	VBFC	Wed, Aug 3, 2011	41.60	41.92	41.28	41.28
2155	NASDAQ	VBFC	Tue, Aug 2, 2011	42.24	44.32	42.08	43.22
2154	NASDAQ	VBFC	Mon, Aug 1, 2011	41.92	44.96	41.60	42.56
2153	NASDAQ	VBFC	Fri, Jul 29, 2011	42.08	43.68	41.60	42.24
2152	NASDAQ	VBFC	Thu, Jul 28, 2011	41.76	44.80	40.16	41.28
2151	NASDAQ	VBFC	Wed, Jul 27, 2011	41.76	45.60	40.48	41.76
2150	NASDAQ	VBFC	Tue, Jul 26, 2011	38.24	46.40	38.24	44.72
2149	NASDAQ	VBFC	Fri, Jul 22, 2011	45.92	46.40	45.92	46.40
2148	NASDAQ	VBFC	Thu, Jul 21, 2011	47.52	47.52	47.52	47.52
2147	NASDAQ	VBFC	Wed, Jul 20, 2011	40.80	47.68	40.80	47.68
2146	NASDAQ	VBFC	Tue, Jul 19, 2011	45.60	45.60	40.80	40.80
2145	NASDAQ	VBFC	Mon, Jul 18, 2011	41.44	45.60	41.44	45.60
2144	NASDAQ	VBFC	Fri, Jul 15, 2011	41.12	41.60	41.12	41.60
2143	NASDAQ	VBFC	Wed, Jul 13, 2011	40.96	40.96	40.48	40.64
2142	NASDAQ	VBFC	Tue, Jul 12, 2011	41.60	41.60	40.64	40.64
2141	NASDAQ	VBFC	Mon, Jul 11, 2011	41.60	41.76	41.60	41.60
2140	NASDAQ	VBFC	Fri, Jul 8, 2011	39.68	40.00	39.68	39.68
2139	NASDAQ	VBFC	Thu, Jul 7, 2011	40.00	45.60	40.00	45.60
2138	NASDAQ	VBFC	Tue, Jul 5, 2011	39.04	44.80	39.04	43.20
2137	NASDAQ	VBFC	Fri, Jul 1, 2011	36.80	38.40	35.28	38.40
2136	NASDAQ	VBFC	Thu, Jun 30, 2011	32.48	36.80	32.00	36.80
2135	NASDAQ	VBFC	Wed, Jun 29, 2011	34.72	34.72	32.48	32.48
2134	NASDAQ	VBFC	Tue, Jun 28, 2011	37.28	37.60	33.28	37.28
2133	NASDAQ	VBFC	Mon, Jun 27, 2011	41.28	41.28	37.28	37.28
2132	NASDAQ	VBFC	Fri, Jun 24, 2011	40.80	40.80	39.20	39.20
2131	NASDAQ	VBFC	Thu, Jun 23, 2011	41.92	41.92	41.92	41.92
2130	NASDAQ	VBFC	Wed, Jun 22, 2011	44.00	44.16	40.00	42.88
2129	NASDAQ	VBFC	Tue, Jun 21, 2011	44.00	44.00	44.00	44.00
2128	NASDAQ	VBFC	Mon, Jun 20, 2011	44.16	45.60	44.00	44.00
2127	NASDAQ	VBFC	Fri, Jun 17, 2011	44.16	48.00	44.00	48.00
2126	NASDAQ	VBFC	Thu, Jun 16, 2011	44.80	47.68	44.80	44.96
2125	NASDAQ	VBFC	Wed, Jun 15, 2011	44.16	44.32	44.16	44.16
2124	NASDAQ	VBFC	Fri, Jun 10, 2011	44.00	46.08	44.00	45.91
2123	NASDAQ	VBFC	Wed, Jun 8, 2011	44.16	44.48	44.16	44.48
2122	NASDAQ	VBFC	Tue, Jun 7, 2011	44.00	44.00	44.00	44.00
2121	NASDAQ	VBFC	Mon, Jun 6, 2011	44.00	44.80	44.00	44.16
2120	NASDAQ	VBFC	Thu, Jun 2, 2011	46.56	46.56	46.56	46.56
2119	NASDAQ	VBFC	Tue, May 31, 2011	44.00	44.00	44.00	44.00
2118	NASDAQ	VBFC	Fri, May 27, 2011	43.36	44.64	43.20	44.00
2117	NASDAQ	VBFC	Thu, May 26, 2011	43.20	43.20	43.20	43.20
2116	NASDAQ	VBFC	Wed, May 25, 2011	45.60	45.60	45.60	45.60
2115	NASDAQ	VBFC	Fri, May 20, 2011	46.40	46.40	45.60	45.60
2114	NASDAQ	VBFC	Thu, May 19, 2011	45.60	45.92	44.00	45.92
2113	NASDAQ	VBFC	Wed, May 18, 2011	46.40	46.40	45.60	46.40
2112	NASDAQ	VBFC	Tue, May 17, 2011	46.56	47.52	46.40	46.40
2111	NASDAQ	VBFC	Mon, May 16, 2011	46.40	46.40	44.80	46.40
2110	NASDAQ	VBFC	Fri, May 13, 2011	47.52	47.52	46.40	46.40
2109	NASDAQ	VBFC	Thu, May 12, 2011	44.64	45.60	44.64	45.60
2108	NASDAQ	VBFC	Wed, May 11, 2011	45.52	45.59	44.48	45.54
2107	NASDAQ	VBFC	Tue, May 10, 2011	43.68	44.48	43.68	44.48
2106	NASDAQ	VBFC	Mon, May 9, 2011	47.52	47.52	45.83	45.92
2105	NASDAQ	VBFC	Thu, May 5, 2011	46.91	47.04	46.56	46.89
2104	NASDAQ	VBFC	Wed, May 4, 2011	46.56	46.56	43.20	46.40
2103	NASDAQ	VBFC	Tue, May 3, 2011	44.32	46.88	42.40	46.88
2102	NASDAQ	VBFC	Mon, May 2, 2011	45.44	45.44	43.84	43.84
2101	NASDAQ	VBFC	Fri, Apr 29, 2011	47.04	47.04	44.16	45.59
2100	NASDAQ	VBFC	Thu, Apr 28, 2011	44.00	44.00	42.24	44.00
2099	NASDAQ	VBFC	Wed, Apr 27, 2011	47.04	47.04	41.60	41.60
2098	NASDAQ	VBFC	Tue, Apr 26, 2011	43.52	43.52	43.52	43.52
2097	NASDAQ	VBFC	Mon, Apr 25, 2011	44.48	47.20	43.34	43.52
2096	NASDAQ	VBFC	Thu, Apr 21, 2011	44.96	47.52	43.20	44.64
2095	NASDAQ	VBFC	Wed, Apr 20, 2011	48.00	48.00	47.20	47.20
2094	NASDAQ	VBFC	Tue, Apr 19, 2011	47.84	47.84	47.84	47.84
2093	NASDAQ	VBFC	Mon, Apr 18, 2011	44.32	44.32	44.32	44.32
2092	NASDAQ	VBFC	Fri, Apr 15, 2011	43.20	46.56	43.20	44.48
2091	NASDAQ	VBFC	Thu, Apr 14, 2011	44.00	47.20	44.00	46.40
2090	NASDAQ	VBFC	Wed, Apr 13, 2011	43.68	44.00	43.20	44.00
2089	NASDAQ	VBFC	Tue, Apr 12, 2011	47.20	47.20	45.12	45.12
2088	NASDAQ	VBFC	Mon, Apr 11, 2011	44.80	44.80	44.80	44.80
2087	NASDAQ	VBFC	Fri, Apr 8, 2011	47.84	48.00	46.40	47.84
2086	NASDAQ	VBFC	Thu, Apr 7, 2011	46.56	49.12	46.56	48.00
2085	NASDAQ	VBFC	Wed, Apr 6, 2011	46.88	51.04	46.88	48.16
2084	NASDAQ	VBFC	Tue, Apr 5, 2011	47.20	47.68	46.40	47.68
2083	NASDAQ	VBFC	Mon, Apr 4, 2011	48.16	48.64	47.20	47.68
2082	NASDAQ	VBFC	Thu, Mar 31, 2011	51.04	51.04	47.20	47.20
2081	NASDAQ	VBFC	Wed, Mar 30, 2011	48.00	48.00	48.00	48.00
2080	NASDAQ	VBFC	Tue, Mar 29, 2011	47.52	48.00	47.20	48.00
2079	NASDAQ	VBFC	Fri, Mar 25, 2011	54.20	54.20	48.16	50.40
2078	NASDAQ	VBFC	Thu, Mar 24, 2011	47.68	48.00	47.20	48.00
2077	NASDAQ	VBFC	Wed, Mar 23, 2011	49.60	49.60	47.20	47.20
2076	NASDAQ	VBFC	Tue, Mar 22, 2011	48.48	48.48	48.00	48.00
2075	NASDAQ	VBFC	Mon, Mar 21, 2011	48.96	48.96	48.00	48.00
2074	NASDAQ	VBFC	Thu, Mar 17, 2011	48.16	48.96	48.00	48.96
2073	NASDAQ	VBFC	Wed, Mar 16, 2011	49.92	54.22	48.32	52.64
2072	NASDAQ	VBFC	Tue, Mar 15, 2011	49.60	52.00	44.00	48.00
2071	NASDAQ	VBFC	Mon, Mar 14, 2011	55.68	55.68	48.80	49.73
2070	NASDAQ	VBFC	Fri, Mar 11, 2011	49.60	49.60	48.00	48.00
2069	NASDAQ	VBFC	Thu, Mar 10, 2011	48.00	48.64	48.00	48.00
2068	NASDAQ	VBFC	Wed, Mar 9, 2011	48.16	55.52	45.60	48.00
2067	NASDAQ	VBFC	Tue, Mar 8, 2011	50.27	50.40	48.16	48.16
2066	NASDAQ	VBFC	Mon, Mar 7, 2011	49.44	49.44	49.28	49.28
2065	NASDAQ	VBFC	Fri, Mar 4, 2011	53.76	57.60	48.96	50.40
2064	NASDAQ	VBFC	Thu, Mar 3, 2011	45.92	48.48	45.92	48.00
2063	NASDAQ	VBFC	Wed, Mar 2, 2011	44.32	45.12	44.32	45.06
2062	NASDAQ	VBFC	Tue, Mar 1, 2011	46.88	47.04	46.56	46.56
2061	NASDAQ	VBFC	Mon, Feb 28, 2011	48.00	48.16	44.80	45.81
2060	NASDAQ	VBFC	Fri, Feb 25, 2011	48.00	49.92	48.00	49.89
2059	NASDAQ	VBFC	Thu, Feb 24, 2011	46.72	47.87	44.00	46.56
2058	NASDAQ	VBFC	Wed, Feb 23, 2011	50.24	50.24	48.32	48.32
2057	NASDAQ	VBFC	Tue, Feb 22, 2011	55.36	56.64	48.16	48.80
2056	NASDAQ	VBFC	Fri, Feb 18, 2011	54.72	58.40	53.44	56.00
2055	NASDAQ	VBFC	Thu, Feb 17, 2011	54.88	54.88	48.16	53.60
2054	NASDAQ	VBFC	Wed, Feb 16, 2011	52.48	52.48	47.04	49.44
2053	NASDAQ	VBFC	Tue, Feb 15, 2011	48.48	51.68	46.56	47.36
2052	NASDAQ	VBFC	Mon, Feb 14, 2011	47.20	54.88	46.56	49.28
2051	NASDAQ	VBFC	Fri, Feb 11, 2011	56.48	56.80	46.88	47.28
2050	NASDAQ	VBFC	Thu, Feb 10, 2011	64.00	64.00	56.32	56.48
2049	NASDAQ	VBFC	Wed, Feb 9, 2011	51.52	61.60	51.52	61.60
2048	NASDAQ	VBFC	Tue, Feb 8, 2011	44.32	54.88	44.32	47.20
2047	NASDAQ	VBFC	Mon, Feb 7, 2011	44.32	45.92	44.00	44.32
2046	NASDAQ	VBFC	Fri, Feb 4, 2011	42.40	46.88	42.40	46.72
2045	NASDAQ	VBFC	Wed, Feb 2, 2011	44.00	45.60	43.84	44.00
2044	NASDAQ	VBFC	Tue, Feb 1, 2011	45.60	45.60	43.20	43.20
2043	NASDAQ	VBFC	Fri, Jan 28, 2011	42.46	47.84	42.46	45.76
2042	NASDAQ	VBFC	Thu, Jan 27, 2011	44.00	44.00	43.68	44.00
2041	NASDAQ	VBFC	Wed, Jan 26, 2011	40.00	41.60	40.00	41.60
2040	NASDAQ	VBFC	Tue, Jan 25, 2011	41.28	41.60	40.00	40.64
2039	NASDAQ	VBFC	Mon, Jan 24, 2011	49.44	56.90	39.20	44.00
2038	NASDAQ	VBFC	Fri, Jan 21, 2011	39.20	42.88	39.20	42.56
2037	NASDAQ	VBFC	Thu, Jan 20, 2011	40.80	40.80	38.40	38.56
2036	NASDAQ	VBFC	Wed, Jan 19, 2011	41.92	41.92	37.60	37.60
2035	NASDAQ	VBFC	Tue, Jan 18, 2011	36.16	41.92	36.16	41.76
2034	NASDAQ	VBFC	Fri, Jan 14, 2011	36.80	38.08	35.20	35.20
2033	NASDAQ	VBFC	Thu, Jan 13, 2011	36.48	36.48	36.48	36.48
2032	NASDAQ	VBFC	Wed, Jan 12, 2011	37.92	37.92	37.92	37.92
2031	NASDAQ	VBFC	Tue, Jan 11, 2011	38.08	38.08	37.28	37.92
2030	NASDAQ	VBFC	Mon, Jan 10, 2011	40.00	40.00	36.80	37.92
2029	NASDAQ	VBFC	Fri, Jan 7, 2011	36.00	40.96	36.00	40.00
2028	NASDAQ	VBFC	Thu, Jan 6, 2011	31.20	35.36	28.80	34.56
2027	NASDAQ	VBFC	Wed, Jan 5, 2011	25.60	29.60	25.60	29.60
2026	NASDAQ	VBFC	Tue, Jan 4, 2011	24.96	26.88	24.64	25.60
2025	NASDAQ	VBFC	Mon, Jan 3, 2011	24.80	25.60	24.80	25.60
2024	NASDAQ	VBFC	Fri, Dec 31, 2010	23.20	26.88	23.20	23.84
2023	NASDAQ	VBFC	Thu, Dec 30, 2010	22.72	23.20	22.72	23.20
2022	NASDAQ	VBFC	Wed, Dec 29, 2010	22.08	22.88	22.08	22.88
2021	NASDAQ	VBFC	Tue, Dec 28, 2010	22.08	23.36	21.78	22.40
2020	NASDAQ	VBFC	Mon, Dec 27, 2010	21.92	23.20	21.76	22.08
2019	NASDAQ	VBFC	Thu, Dec 23, 2010	22.72	24.00	21.60	22.56
2018	NASDAQ	VBFC	Wed, Dec 22, 2010	24.32	24.88	24.00	24.00
2017	NASDAQ	VBFC	Tue, Dec 21, 2010	25.60	28.00	25.08	25.12
2016	NASDAQ	VBFC	Mon, Dec 20, 2010	24.80	25.62	24.00	24.32
2015	NASDAQ	VBFC	Fri, Dec 17, 2010	28.00	28.00	25.44	25.44
2014	NASDAQ	VBFC	Thu, Dec 16, 2010	25.76	28.00	25.76	26.08
2013	NASDAQ	VBFC	Wed, Dec 15, 2010	24.16	25.26	24.00	24.00
2012	NASDAQ	VBFC	Tue, Dec 14, 2010	27.10	27.10	24.16	24.64
2011	NASDAQ	VBFC	Mon, Dec 13, 2010	24.96	26.40	23.68	25.60
2010	NASDAQ	VBFC	Fri, Dec 10, 2010	26.24	26.40	25.92	26.40
2009	NASDAQ	VBFC	Thu, Dec 9, 2010	26.56	26.56	26.16	26.16
2008	NASDAQ	VBFC	Wed, Dec 8, 2010	27.20	27.20	27.20	27.20
2007	NASDAQ	VBFC	Tue, Dec 7, 2010	27.20	27.20	26.88	27.04
2006	NASDAQ	VBFC	Fri, Dec 3, 2010	25.76	27.20	25.76	27.20
2005	NASDAQ	VBFC	Thu, Dec 2, 2010	27.20	28.64	27.20	27.20
2004	NASDAQ	VBFC	Wed, Dec 1, 2010	27.36	28.80	27.36	28.80
2003	NASDAQ	VBFC	Tue, Nov 30, 2010	28.64	28.64	28.00	28.00
2002	NASDAQ	VBFC	Mon, Nov 29, 2010	28.30	28.30	28.30	28.30
2001	NASDAQ	VBFC	Tue, Nov 23, 2010	31.36	31.68	30.40	31.68
2000	NASDAQ	VBFC	Mon, Nov 22, 2010	28.48	28.80	27.20	27.20
1999	NASDAQ	VBFC	Fri, Nov 19, 2010	31.84	31.84	27.07	28.64
1998	NASDAQ	VBFC	Thu, Nov 18, 2010	27.20	28.64	27.20	27.20
1997	NASDAQ	VBFC	Wed, Nov 17, 2010	27.36	27.52	27.20	27.20
1996	NASDAQ	VBFC	Tue, Nov 16, 2010	29.28	32.00	27.15	27.20
1995	NASDAQ	VBFC	Mon, Nov 15, 2010	31.52	31.52	31.52	31.52
1994	NASDAQ	VBFC	Thu, Nov 11, 2010	30.40	31.68	30.40	31.68
1993	NASDAQ	VBFC	Wed, Nov 10, 2010	27.44	30.72	26.88	30.72
1992	NASDAQ	VBFC	Tue, Nov 9, 2010	27.20	28.48	27.20	28.48
1991	NASDAQ	VBFC	Mon, Nov 8, 2010	29.28	30.40	28.96	30.08
1990	NASDAQ	VBFC	Fri, Nov 5, 2010	28.48	29.12	25.60	29.12
1989	NASDAQ	VBFC	Thu, Nov 4, 2010	27.68	29.76	27.68	28.16
1988	NASDAQ	VBFC	Wed, Nov 3, 2010	25.82	25.82	25.82	25.82
1987	NASDAQ	VBFC	Tue, Nov 2, 2010	24.96	25.60	24.96	25.60
1986	NASDAQ	VBFC	Mon, Nov 1, 2010	25.60	25.60	24.96	24.96
1985	NASDAQ	VBFC	Thu, Oct 28, 2010	25.17	25.17	25.17	25.17
1984	NASDAQ	VBFC	Wed, Oct 27, 2010	25.44	29.28	23.73	23.73
1983	NASDAQ	VBFC	Tue, Oct 26, 2010	24.00	25.12	23.36	25.12
1982	NASDAQ	VBFC	Mon, Oct 25, 2010	25.60	25.60	23.36	23.36
1981	NASDAQ	VBFC	Fri, Oct 22, 2010	27.20	28.00	24.96	24.96
1980	NASDAQ	VBFC	Thu, Oct 21, 2010	24.00	24.64	24.00	24.00
1979	NASDAQ	VBFC	Wed, Oct 20, 2010	23.68	23.68	23.68	23.68
1978	NASDAQ	VBFC	Tue, Oct 19, 2010	29.92	29.92	23.20	23.20
1977	NASDAQ	VBFC	Mon, Oct 18, 2010	26.40	26.40	26.40	26.40
1976	NASDAQ	VBFC	Fri, Oct 15, 2010	26.40	26.40	26.40	26.40
1975	NASDAQ	VBFC	Thu, Oct 14, 2010	25.60	26.72	25.60	26.56
1974	NASDAQ	VBFC	Wed, Oct 13, 2010	28.00	28.00	26.88	26.88
1973	NASDAQ	VBFC	Tue, Oct 12, 2010	28.00	28.00	27.84	28.00
1972	NASDAQ	VBFC	Mon, Oct 11, 2010	25.60	25.60	25.60	25.60
1971	NASDAQ	VBFC	Fri, Oct 8, 2010	28.00	28.00	24.80	25.60
1970	NASDAQ	VBFC	Thu, Oct 7, 2010	28.64	32.32	28.00	28.00
1969	NASDAQ	VBFC	Wed, Oct 6, 2010	25.28	28.80	25.28	27.20
1968	NASDAQ	VBFC	Tue, Oct 5, 2010	23.52	24.48	23.36	24.48
1967	NASDAQ	VBFC	Thu, Sep 30, 2010	22.40	23.20	22.24	23.20
1966	NASDAQ	VBFC	Wed, Sep 29, 2010	24.16	24.96	21.60	22.40
1965	NASDAQ	VBFC	Tue, Sep 28, 2010	25.60	25.60	24.00	24.16
1964	NASDAQ	VBFC	Mon, Sep 27, 2010	24.80	25.60	24.80	25.60
1963	NASDAQ	VBFC	Fri, Sep 24, 2010	25.60	28.00	24.16	24.80
1962	NASDAQ	VBFC	Thu, Sep 23, 2010	25.60	25.60	25.60	25.60
1961	NASDAQ	VBFC	Wed, Sep 22, 2010	25.28	25.60	24.80	25.60
1960	NASDAQ	VBFC	Tue, Sep 21, 2010	24.00	25.60	23.84	24.32
1959	NASDAQ	VBFC	Mon, Sep 20, 2010	25.92	26.40	24.32	24.32
1958	NASDAQ	VBFC	Fri, Sep 17, 2010	25.12	27.68	25.12	27.68
1957	NASDAQ	VBFC	Thu, Sep 16, 2010	25.52	25.52	25.52	25.52
1956	NASDAQ	VBFC	Wed, Sep 15, 2010	28.00	28.00	27.20	27.20
1955	NASDAQ	VBFC	Tue, Sep 14, 2010	28.00	28.00	26.40	26.40
1954	NASDAQ	VBFC	Mon, Sep 13, 2010	29.12	29.12	26.46	28.00
1953	NASDAQ	VBFC	Fri, Sep 10, 2010	30.40	30.40	27.20	27.52
1952	NASDAQ	VBFC	Thu, Sep 9, 2010	28.80	28.80	26.24	28.80
1951	NASDAQ	VBFC	Wed, Sep 8, 2010	32.00	32.72	30.40	30.40
1950	NASDAQ	VBFC	Tue, Sep 7, 2010	34.24	34.24	29.76	32.00
1949	NASDAQ	VBFC	Fri, Sep 3, 2010	33.28	38.40	33.28	34.40
1948	NASDAQ	VBFC	Thu, Sep 2, 2010	36.00	36.00	35.20	35.20
1947	NASDAQ	VBFC	Wed, Sep 1, 2010	36.80	36.80	36.80	36.80
1946	NASDAQ	VBFC	Fri, Aug 27, 2010	36.00	36.80	36.00	36.80
1945	NASDAQ	VBFC	Thu, Aug 26, 2010	38.24	38.24	38.16	38.16
1944	NASDAQ	VBFC	Wed, Aug 25, 2010	38.56	39.20	38.40	38.40
1943	NASDAQ	VBFC	Fri, Aug 20, 2010	40.00	41.60	38.40	41.60
1942	NASDAQ	VBFC	Tue, Aug 17, 2010	41.28	43.20	40.16	40.32
1941	NASDAQ	VBFC	Mon, Aug 16, 2010	42.40	42.40	42.40	42.40
1940	NASDAQ	VBFC	Tue, Aug 10, 2010	46.08	46.40	46.08	46.40
1939	NASDAQ	VBFC	Mon, Aug 9, 2010	42.40	42.40	42.40	42.40
1938	NASDAQ	VBFC	Fri, Aug 6, 2010	42.40	42.40	42.40	42.40
1937	NASDAQ	VBFC	Thu, Aug 5, 2010	46.24	46.40	44.80	44.80
1936	NASDAQ	VBFC	Wed, Aug 4, 2010	45.12	45.76	44.00	44.48
1935	NASDAQ	VBFC	Tue, Aug 3, 2010	44.19	46.00	44.19	46.00
1934	NASDAQ	VBFC	Mon, Aug 2, 2010	46.40	47.20	40.96	42.72
1933	NASDAQ	VBFC	Fri, Jul 30, 2010	40.80	48.00	40.80	43.36
1932	NASDAQ	VBFC	Wed, Jul 28, 2010	46.40	46.40	45.60	46.08
1931	NASDAQ	VBFC	Mon, Jul 26, 2010	43.20	43.20	43.20	43.20
1930	NASDAQ	VBFC	Thu, Jul 22, 2010	44.32	44.32	44.32	44.32
1929	NASDAQ	VBFC	Wed, Jul 21, 2010	36.64	40.80	36.48	40.80
1928	NASDAQ	VBFC	Mon, Jul 19, 2010	45.76	46.40	41.60	42.40
1927	NASDAQ	VBFC	Thu, Jul 15, 2010	40.00	42.40	40.00	42.40
1926	NASDAQ	VBFC	Tue, Jul 13, 2010	45.92	46.08	38.72	40.00
1925	NASDAQ	VBFC	Mon, Jul 12, 2010	36.64	40.32	36.64	40.32
1924	NASDAQ	VBFC	Fri, Jul 9, 2010	39.36	40.16	39.36	40.16
1923	NASDAQ	VBFC	Thu, Jul 8, 2010	46.40	46.40	39.84	40.00
1922	NASDAQ	VBFC	Wed, Jul 7, 2010	46.40	46.40	46.40	46.40
1921	NASDAQ	VBFC	Thu, Jul 1, 2010	46.40	46.40	46.40	46.40
1920	NASDAQ	VBFC	Wed, Jun 30, 2010	46.40	46.40	46.40	46.40
1919	NASDAQ	VBFC	Tue, Jun 29, 2010	46.72	47.84	46.40	47.84
1918	NASDAQ	VBFC	Mon, Jun 28, 2010	48.64	48.64	46.40	48.64
1917	NASDAQ	VBFC	Tue, Jun 22, 2010	49.60	49.76	49.60	49.76
1916	NASDAQ	VBFC	Mon, Jun 21, 2010	48.16	49.60	46.40	47.84
1915	NASDAQ	VBFC	Fri, Jun 18, 2010	48.16	50.24	48.16	50.24
1914	NASDAQ	VBFC	Thu, Jun 17, 2010	48.16	50.56	48.16	50.21
1913	NASDAQ	VBFC	Wed, Jun 16, 2010	49.60	49.60	49.60	49.60
1912	NASDAQ	VBFC	Tue, Jun 15, 2010	51.84	52.00	49.60	49.76
1911	NASDAQ	VBFC	Thu, Jun 10, 2010	55.20	55.20	48.16	50.40
1910	NASDAQ	VBFC	Wed, Jun 9, 2010	60.32	60.32	53.12	56.32
1909	NASDAQ	VBFC	Mon, Jun 7, 2010	60.00	67.68	60.00	60.48
1908	NASDAQ	VBFC	Fri, Jun 4, 2010	60.00	60.00	60.00	60.00
1907	NASDAQ	VBFC	Wed, Jun 2, 2010	67.20	70.40	64.00	67.84
1906	NASDAQ	VBFC	Tue, Jun 1, 2010	71.84	71.84	64.67	64.80
1905	NASDAQ	VBFC	Fri, May 28, 2010	64.16	64.64	64.00	64.64
1904	NASDAQ	VBFC	Thu, May 27, 2010	65.76	65.76	65.44	65.44
1903	NASDAQ	VBFC	Wed, May 26, 2010	63.20	64.00	60.56	64.00
1902	NASDAQ	VBFC	Tue, May 25, 2010	62.32	62.56	61.92	61.92
1901	NASDAQ	VBFC	Fri, May 21, 2010	56.83	62.88	56.83	62.69
1900	NASDAQ	VBFC	Thu, May 20, 2010	58.88	62.64	54.88	62.64
1899	NASDAQ	VBFC	Wed, May 19, 2010	58.40	58.88	58.40	58.40
1898	NASDAQ	VBFC	Tue, May 18, 2010	56.96	64.00	56.96	58.42
1897	NASDAQ	VBFC	Mon, May 17, 2010	62.88	62.88	56.32	57.28
1896	NASDAQ	VBFC	Thu, May 13, 2010	65.76	65.76	62.72	62.72
1895	NASDAQ	VBFC	Wed, May 12, 2010	62.88	65.76	62.72	65.76
1894	NASDAQ	VBFC	Tue, May 11, 2010	63.84	64.00	63.84	64.00
1893	NASDAQ	VBFC	Wed, May 5, 2010	60.80	65.44	60.80	64.80
1892	NASDAQ	VBFC	Tue, May 4, 2010	64.00	64.00	63.68	63.68
1891	NASDAQ	VBFC	Mon, May 3, 2010	60.88	60.88	60.88	60.88
1890	NASDAQ	VBFC	Fri, Apr 30, 2010	60.48	62.24	59.52	61.60
1889	NASDAQ	VBFC	Wed, Apr 28, 2010	60.64	60.64	59.84	59.84
1888	NASDAQ	VBFC	Mon, Apr 26, 2010	56.00	62.24	56.00	59.68
1887	NASDAQ	VBFC	Fri, Apr 23, 2010	61.28	61.60	60.00	60.00
1886	NASDAQ	VBFC	Thu, Apr 22, 2010	58.40	58.40	57.60	57.60
1885	NASDAQ	VBFC	Wed, Apr 21, 2010	53.92	61.60	53.92	56.48
1884	NASDAQ	VBFC	Tue, Apr 20, 2010	53.92	53.92	53.92	53.92
1883	NASDAQ	VBFC	Mon, Apr 19, 2010	55.20	55.36	52.16	55.04
1882	NASDAQ	VBFC	Fri, Apr 16, 2010	57.92	57.92	56.48	56.48
1881	NASDAQ	VBFC	Thu, Apr 15, 2010	54.40	60.00	54.40	57.60
1880	NASDAQ	VBFC	Wed, Apr 14, 2010	51.68	53.60	51.20	53.60
1879	NASDAQ	VBFC	Tue, Apr 13, 2010	53.44	61.04	53.12	55.04
1878	NASDAQ	VBFC	Mon, Apr 12, 2010	51.04	54.72	50.56	54.40
1877	NASDAQ	VBFC	Fri, Apr 9, 2010	49.92	51.20	48.80	50.24
1876	NASDAQ	VBFC	Thu, Apr 8, 2010	48.00	48.64	46.48	48.48
1875	NASDAQ	VBFC	Wed, Apr 7, 2010	49.60	49.60	49.28	49.60
1874	NASDAQ	VBFC	Tue, Apr 6, 2010	47.04	50.88	44.83	48.96
1873	NASDAQ	VBFC	Mon, Apr 5, 2010	47.84	51.20	43.63	45.12
1872	NASDAQ	VBFC	Thu, Apr 1, 2010	60.00	63.52	42.40	47.90
1871	NASDAQ	VBFC	Wed, Mar 31, 2010	56.32	65.60	51.20	55.52
1870	NASDAQ	VBFC	Tue, Mar 30, 2010	48.80	54.40	48.80	54.08
1869	NASDAQ	VBFC	Fri, Mar 26, 2010	48.48	51.20	48.16	48.64
1868	NASDAQ	VBFC	Thu, Mar 25, 2010	51.20	52.16	49.95	49.95
1867	NASDAQ	VBFC	Wed, Mar 24, 2010	48.48	50.40	48.48	50.40
1866	NASDAQ	VBFC	Mon, Mar 22, 2010	50.08	54.24	49.92	52.80
1865	NASDAQ	VBFC	Fri, Mar 19, 2010	55.84	55.84	55.84	55.84
1864	NASDAQ	VBFC	Thu, Mar 18, 2010	52.80	56.64	52.80	56.00
1863	NASDAQ	VBFC	Wed, Mar 17, 2010	57.60	59.20	49.92	51.20
1862	NASDAQ	VBFC	Tue, Mar 16, 2010	59.84	59.84	56.00	56.32
1861	NASDAQ	VBFC	Mon, Mar 15, 2010	65.12	65.12	60.64	61.60
1860	NASDAQ	VBFC	Fri, Mar 12, 2010	68.00	68.16	65.12	65.12
1859	NASDAQ	VBFC	Thu, Mar 11, 2010	72.00	76.96	69.12	69.12
1858	NASDAQ	VBFC	Wed, Mar 10, 2010	75.20	80.80	64.64	77.76
1857	NASDAQ	VBFC	Tue, Mar 9, 2010	79.84	80.00	79.84	80.00
1856	NASDAQ	VBFC	Mon, Mar 8, 2010	79.04	80.00	75.20	80.00
1855	NASDAQ	VBFC	Fri, Mar 5, 2010	70.24	76.48	68.80	76.48
1854	NASDAQ	VBFC	Thu, Mar 4, 2010	65.60	66.40	63.84	66.40
1853	NASDAQ	VBFC	Wed, Mar 3, 2010	63.84	65.60	63.04	65.28
1852	NASDAQ	VBFC	Tue, Mar 2, 2010	70.08	70.08	64.00	64.48
1851	NASDAQ	VBFC	Mon, Mar 1, 2010	61.60	64.00	57.12	62.24
1850	NASDAQ	VBFC	Fri, Feb 26, 2010	60.00	64.32	56.00	56.00
1849	NASDAQ	VBFC	Thu, Feb 25, 2010	64.32	68.00	60.80	64.32
1848	NASDAQ	VBFC	Wed, Feb 24, 2010	52.00	67.20	52.00	64.00
1847	NASDAQ	VBFC	Tue, Feb 23, 2010	45.44	54.72	45.44	49.60
1846	NASDAQ	VBFC	Mon, Feb 22, 2010	39.68	45.60	37.60	44.80
1845	NASDAQ	VBFC	Fri, Feb 19, 2010	37.76	37.76	37.76	37.76
1844	NASDAQ	VBFC	Thu, Feb 18, 2010	37.12	37.60	37.12	37.60
1843	NASDAQ	VBFC	Wed, Feb 17, 2010	36.16	37.12	36.16	37.12
1842	NASDAQ	VBFC	Tue, Feb 16, 2010	36.96	38.72	35.36	35.36
1841	NASDAQ	VBFC	Fri, Feb 12, 2010	33.60	36.96	32.00	36.96
1840	NASDAQ	VBFC	Thu, Feb 11, 2010	33.44	33.60	32.16	32.32
1839	NASDAQ	VBFC	Wed, Feb 10, 2010	33.60	33.60	33.60	33.60
1838	NASDAQ	VBFC	Tue, Feb 9, 2010	33.76	34.56	32.32	33.60
1837	NASDAQ	VBFC	Mon, Feb 8, 2010	36.80	36.80	33.60	33.60
1836	NASDAQ	VBFC	Fri, Feb 5, 2010	35.20	35.20	32.80	33.60
1835	NASDAQ	VBFC	Thu, Feb 4, 2010	35.20	35.20	35.20	35.20
1834	NASDAQ	VBFC	Tue, Feb 2, 2010	35.20	36.64	35.20	36.00
1833	NASDAQ	VBFC	Mon, Feb 1, 2010	35.20	36.00	35.20	35.20
1832	NASDAQ	VBFC	Fri, Jan 29, 2010	34.56	34.56	34.56	34.56
1831	NASDAQ	VBFC	Thu, Jan 28, 2010	37.44	37.44	37.44	37.44
1830	NASDAQ	VBFC	Wed, Jan 27, 2010	35.20	35.20	34.24	34.72
1829	NASDAQ	VBFC	Tue, Jan 26, 2010	36.00	36.00	34.88	34.88
1828	NASDAQ	VBFC	Mon, Jan 25, 2010	37.60	37.60	36.80	36.96
1827	NASDAQ	VBFC	Fri, Jan 22, 2010	34.56	37.60	34.24	37.28
1826	NASDAQ	VBFC	Thu, Jan 21, 2010	35.04	37.60	35.04	36.80
1825	NASDAQ	VBFC	Wed, Jan 20, 2010	37.60	37.60	37.60	37.60
1824	NASDAQ	VBFC	Tue, Jan 19, 2010	35.20	35.20	35.20	35.20
1823	NASDAQ	VBFC	Fri, Jan 15, 2010	38.40	38.40	34.24	35.20
1822	NASDAQ	VBFC	Thu, Jan 14, 2010	38.48	39.36	35.20	36.00
1821	NASDAQ	VBFC	Wed, Jan 13, 2010	41.60	41.60	37.60	38.40
1820	NASDAQ	VBFC	Tue, Jan 12, 2010	41.44	46.40	37.28	37.28
1819	NASDAQ	VBFC	Mon, Jan 11, 2010	40.00	41.60	40.00	41.60
1818	NASDAQ	VBFC	Fri, Jan 8, 2010	40.96	41.60	38.40	41.60
1817	NASDAQ	VBFC	Thu, Jan 7, 2010	33.76	41.60	33.76	41.60
1816	NASDAQ	VBFC	Wed, Jan 6, 2010	37.44	37.44	37.44	37.44
1815	NASDAQ	VBFC	Tue, Jan 5, 2010	39.68	39.84	36.00	39.84
1814	NASDAQ	VBFC	Mon, Jan 4, 2010	37.28	40.16	35.20	39.84
1813	NASDAQ	VBFC	Thu, Dec 31, 2009	38.24	38.24	32.98	37.32
1812	NASDAQ	VBFC	Wed, Dec 30, 2009	34.88	36.16	34.88	36.16
1811	NASDAQ	VBFC	Tue, Dec 29, 2009	33.76	33.76	33.60	33.60
1810	NASDAQ	VBFC	Mon, Dec 28, 2009	36.48	37.44	34.24	34.24
1809	NASDAQ	VBFC	Thu, Dec 24, 2009	37.92	37.92	37.92	37.92
1808	NASDAQ	VBFC	Wed, Dec 23, 2009	33.60	38.24	33.60	36.80
1807	NASDAQ	VBFC	Tue, Dec 22, 2009	32.96	36.80	32.96	33.60
1806	NASDAQ	VBFC	Mon, Dec 21, 2009	34.40	34.40	32.16	32.96
1805	NASDAQ	VBFC	Fri, Dec 18, 2009	38.40	38.40	32.35	34.40
1804	NASDAQ	VBFC	Thu, Dec 17, 2009	40.32	41.60	33.92	41.60
1803	NASDAQ	VBFC	Wed, Dec 16, 2009	40.00	40.48	40.00	40.40
1802	NASDAQ	VBFC	Tue, Dec 15, 2009	40.00	40.00	39.84	39.84
1801	NASDAQ	VBFC	Mon, Dec 14, 2009	41.60	41.76	40.00	40.16
1800	NASDAQ	VBFC	Fri, Dec 11, 2009	41.60	43.68	41.60	43.20
1799	NASDAQ	VBFC	Thu, Dec 10, 2009	41.76	41.76	41.60	41.60
1798	NASDAQ	VBFC	Wed, Dec 9, 2009	44.64	44.80	38.08	40.00
1797	NASDAQ	VBFC	Tue, Dec 8, 2009	48.00	48.16	47.84	47.84
1796	NASDAQ	VBFC	Fri, Dec 4, 2009	51.20	51.20	48.00	48.00
1795	NASDAQ	VBFC	Thu, Dec 3, 2009	48.96	49.12	48.00	48.00
1794	NASDAQ	VBFC	Wed, Dec 2, 2009	52.00	52.00	48.32	48.80
1793	NASDAQ	VBFC	Tue, Dec 1, 2009	52.80	53.60	52.80	52.80
1792	NASDAQ	VBFC	Mon, Nov 30, 2009	52.80	52.80	52.80	52.80
1791	NASDAQ	VBFC	Tue, Nov 24, 2009	56.00	56.00	56.00	56.00
1790	NASDAQ	VBFC	Mon, Nov 23, 2009	53.28	54.48	53.28	54.40
1789	NASDAQ	VBFC	Fri, Nov 20, 2009	54.40	54.56	52.80	52.80
1788	NASDAQ	VBFC	Thu, Nov 19, 2009	54.56	54.56	54.40	54.40
1787	NASDAQ	VBFC	Wed, Nov 18, 2009	54.40	57.60	54.40	57.44
1786	NASDAQ	VBFC	Tue, Nov 17, 2009	55.46	56.00	52.80	52.83
1785	NASDAQ	VBFC	Mon, Nov 16, 2009	55.68	56.00	49.60	52.80
1784	NASDAQ	VBFC	Fri, Nov 13, 2009	59.52	59.52	59.52	59.52
1783	NASDAQ	VBFC	Thu, Nov 12, 2009	56.16	56.16	52.19	52.19
1782	NASDAQ	VBFC	Tue, Nov 10, 2009	49.60	55.99	49.60	51.20
1781	NASDAQ	VBFC	Mon, Nov 9, 2009	53.12	53.12	48.64	50.40
1780	NASDAQ	VBFC	Fri, Nov 6, 2009	60.00	60.00	54.72	54.72
1779	NASDAQ	VBFC	Thu, Nov 5, 2009	57.60	57.92	56.32	56.32
1778	NASDAQ	VBFC	Wed, Nov 4, 2009	60.80	60.96	57.60	57.60
1777	NASDAQ	VBFC	Tue, Nov 3, 2009	63.36	63.52	63.36	63.36
1776	NASDAQ	VBFC	Mon, Nov 2, 2009	63.20	63.52	60.80	63.52
1775	NASDAQ	VBFC	Thu, Oct 29, 2009	63.20	63.20	62.88	62.88
1774	NASDAQ	VBFC	Wed, Oct 28, 2009	64.00	64.00	64.00	64.00
1773	NASDAQ	VBFC	Tue, Oct 27, 2009	64.00	64.00	64.00	64.00
1772	NASDAQ	VBFC	Mon, Oct 26, 2009	63.20	63.20	62.88	62.88
1771	NASDAQ	VBFC	Fri, Oct 23, 2009	64.00	64.00	64.00	64.00
1770	NASDAQ	VBFC	Thu, Oct 22, 2009	63.20	63.20	63.20	63.20
1769	NASDAQ	VBFC	Wed, Oct 21, 2009	64.00	64.00	64.00	64.00
1768	NASDAQ	VBFC	Tue, Oct 20, 2009	63.20	64.00	63.20	64.00
1767	NASDAQ	VBFC	Mon, Oct 19, 2009	65.12	65.12	65.12	65.12
1766	NASDAQ	VBFC	Fri, Oct 16, 2009	65.44	65.44	62.72	64.64
1765	NASDAQ	VBFC	Thu, Oct 15, 2009	62.56	62.72	62.56	62.72
1764	NASDAQ	VBFC	Wed, Oct 14, 2009	62.56	64.00	62.56	64.00
1763	NASDAQ	VBFC	Tue, Oct 13, 2009	63.84	63.84	62.40	62.40
1762	NASDAQ	VBFC	Fri, Oct 9, 2009	70.88	70.88	63.68	63.68
1761	NASDAQ	VBFC	Wed, Oct 7, 2009	64.56	64.56	64.56	64.56
1760	NASDAQ	VBFC	Fri, Oct 2, 2009	63.20	69.12	62.56	62.56
1759	NASDAQ	VBFC	Thu, Oct 1, 2009	64.32	64.32	62.24	63.20
1758	NASDAQ	VBFC	Wed, Sep 30, 2009	71.20	71.20	64.00	64.16
1757	NASDAQ	VBFC	Tue, Sep 29, 2009	71.20	71.20	66.40	71.20
1756	NASDAQ	VBFC	Mon, Sep 28, 2009	71.20	71.20	71.20	71.20
1755	NASDAQ	VBFC	Fri, Sep 25, 2009	68.80	68.80	68.80	68.80
1754	NASDAQ	VBFC	Thu, Sep 24, 2009	65.60	65.60	61.60	61.60
1753	NASDAQ	VBFC	Wed, Sep 23, 2009	65.92	69.12	65.12	65.60
1752	NASDAQ	VBFC	Tue, Sep 22, 2009	71.20	71.20	70.72	71.20
1751	NASDAQ	VBFC	Mon, Sep 21, 2009	65.76	71.17	65.60	71.17
1750	NASDAQ	VBFC	Fri, Sep 18, 2009	68.00	68.00	68.00	68.00
1749	NASDAQ	VBFC	Thu, Sep 17, 2009	68.16	68.16	68.16	68.16
1748	NASDAQ	VBFC	Tue, Sep 15, 2009	68.16	68.80	68.16	68.80
1747	NASDAQ	VBFC	Mon, Sep 14, 2009	64.00	69.76	64.00	68.00
1746	NASDAQ	VBFC	Fri, Sep 11, 2009	66.56	66.56	64.00	64.00
1745	NASDAQ	VBFC	Thu, Sep 10, 2009	67.23	67.23	67.23	67.23
1744	NASDAQ	VBFC	Wed, Sep 9, 2009	66.24	66.24	66.24	66.24
1743	NASDAQ	VBFC	Tue, Sep 8, 2009	68.96	68.96	68.96	68.96
1742	NASDAQ	VBFC	Fri, Sep 4, 2009	65.52	72.48	65.52	68.96
1741	NASDAQ	VBFC	Thu, Sep 3, 2009	64.80	74.56	64.80	74.56
1740	NASDAQ	VBFC	Wed, Sep 2, 2009	66.72	76.80	64.00	72.00
1739	NASDAQ	VBFC	Tue, Sep 1, 2009	66.40	80.00	66.40	77.15
1738	NASDAQ	VBFC	Mon, Aug 31, 2009	65.92	79.87	65.92	79.87
1737	NASDAQ	VBFC	Wed, Aug 26, 2009	76.00	79.84	68.00	79.84
1736	NASDAQ	VBFC	Tue, Aug 25, 2009	80.00	80.00	80.00	80.00
1735	NASDAQ	VBFC	Fri, Aug 21, 2009	84.00	84.00	80.16	80.16
1734	NASDAQ	VBFC	Thu, Aug 20, 2009	88.00	88.00	88.00	88.00
1733	NASDAQ	VBFC	Tue, Aug 18, 2009	87.84	87.84	76.80	87.65
1732	NASDAQ	VBFC	Mon, Aug 17, 2009	84.84	88.00	80.00	80.00
1731	NASDAQ	VBFC	Fri, Aug 14, 2009	91.84	91.84	76.80	79.84
1730	NASDAQ	VBFC	Wed, Aug 12, 2009	80.00	80.80	80.00	80.32
1729	NASDAQ	VBFC	Tue, Aug 11, 2009	84.00	84.00	79.20	81.60
1728	NASDAQ	VBFC	Mon, Aug 10, 2009	88.00	88.00	88.00	88.00
1727	NASDAQ	VBFC	Thu, Aug 6, 2009	88.00	93.44	88.00	90.43
1726	NASDAQ	VBFC	Wed, Aug 5, 2009	93.57	93.57	88.00	88.16
1725	NASDAQ	VBFC	Tue, Aug 4, 2009	80.32	95.64	80.32	94.08
1724	NASDAQ	VBFC	Mon, Aug 3, 2009	90.40	90.40	87.84	88.00
1723	NASDAQ	VBFC	Fri, Jul 31, 2009	90.40	90.40	90.40	90.40
1722	NASDAQ	VBFC	Thu, Jul 30, 2009	88.00	95.36	88.00	88.00
1721	NASDAQ	VBFC	Tue, Jul 28, 2009	80.80	95.52	76.96	95.52
1720	NASDAQ	VBFC	Mon, Jul 27, 2009	80.00	95.68	77.60	82.40
1719	NASDAQ	VBFC	Fri, Jul 24, 2009	79.84	79.84	79.84	79.84
1718	NASDAQ	VBFC	Wed, Jul 22, 2009	79.84	79.84	77.60	77.63
1717	NASDAQ	VBFC	Fri, Jul 17, 2009	78.40	78.40	77.60	77.60
1716	NASDAQ	VBFC	Thu, Jul 16, 2009	76.80	76.80	72.16	76.80
1715	NASDAQ	VBFC	Wed, Jul 15, 2009	73.60	73.60	73.60	73.60
1714	NASDAQ	VBFC	Tue, Jul 14, 2009	72.16	72.32	72.16	72.19
1713	NASDAQ	VBFC	Mon, Jul 13, 2009	76.00	76.00	76.00	76.00
1712	NASDAQ	VBFC	Fri, Jul 10, 2009	75.20	77.60	72.16	77.60
1711	NASDAQ	VBFC	Thu, Jul 9, 2009	75.20	75.20	75.20	75.20
1710	NASDAQ	VBFC	Wed, Jul 8, 2009	76.00	76.00	75.20	75.84
1709	NASDAQ	VBFC	Tue, Jul 7, 2009	75.20	75.20	75.20	75.20
1708	NASDAQ	VBFC	Mon, Jul 6, 2009	76.80	76.80	76.80	76.80
1707	NASDAQ	VBFC	Wed, Jul 1, 2009	78.64	78.64	78.64	78.64
1706	NASDAQ	VBFC	Mon, Jun 29, 2009	76.00	76.00	75.20	75.20
1705	NASDAQ	VBFC	Wed, Jun 24, 2009	79.20	79.20	74.69	76.00
1704	NASDAQ	VBFC	Mon, Jun 22, 2009	74.40	76.00	74.40	76.00
1703	NASDAQ	VBFC	Fri, Jun 19, 2009	74.40	76.00	74.40	74.40
1702	NASDAQ	VBFC	Thu, Jun 18, 2009	76.00	76.00	76.00	76.00
1701	NASDAQ	VBFC	Wed, Jun 17, 2009	75.84	76.00	75.84	76.00
1700	NASDAQ	VBFC	Tue, Jun 16, 2009	74.40	74.40	74.40	74.40
1699	NASDAQ	VBFC	Fri, Jun 12, 2009	74.08	74.08	72.00	72.00
1698	NASDAQ	VBFC	Thu, Jun 11, 2009	76.00	76.00	74.40	74.40
1697	NASDAQ	VBFC	Wed, Jun 10, 2009	72.00	72.00	72.00	72.00
1696	NASDAQ	VBFC	Tue, Jun 9, 2009	70.40	72.00	70.24	72.00
1695	NASDAQ	VBFC	Mon, Jun 8, 2009	76.00	76.00	76.00	76.00
1694	NASDAQ	VBFC	Fri, Jun 5, 2009	70.88	73.60	70.40	73.60
1693	NASDAQ	VBFC	Thu, Jun 4, 2009	71.20	71.20	70.88	70.88
1692	NASDAQ	VBFC	Tue, Jun 2, 2009	71.20	71.20	71.20	71.20
1691	NASDAQ	VBFC	Mon, Jun 1, 2009	68.16	71.20	68.16	71.20
1690	NASDAQ	VBFC	Thu, May 28, 2009	68.16	70.40	68.16	70.40
1689	NASDAQ	VBFC	Tue, May 26, 2009	70.40	70.40	70.40	70.40
1688	NASDAQ	VBFC	Fri, May 22, 2009	70.40	71.20	70.40	71.20
1687	NASDAQ	VBFC	Tue, May 19, 2009	70.40	71.20	70.24	70.40
1686	NASDAQ	VBFC	Fri, May 15, 2009	68.00	71.84	68.00	71.84
1685	NASDAQ	VBFC	Thu, May 14, 2009	68.00	71.20	68.00	71.20
1684	NASDAQ	VBFC	Mon, May 11, 2009	68.83	71.68	68.83	71.68
1683	NASDAQ	VBFC	Fri, May 8, 2009	72.00	72.00	72.00	72.00
1682	NASDAQ	VBFC	Tue, May 5, 2009	72.00	72.00	72.00	72.00
1681	NASDAQ	VBFC	Mon, May 4, 2009	68.80	68.80	68.80	68.80
1680	NASDAQ	VBFC	Fri, May 1, 2009	68.80	68.80	68.80	68.80
1679	NASDAQ	VBFC	Thu, Apr 30, 2009	70.40	70.40	70.40	70.40
1678	NASDAQ	VBFC	Tue, Apr 28, 2009	67.20	70.40	67.20	70.40
1677	NASDAQ	VBFC	Mon, Apr 27, 2009	68.00	68.16	68.00	68.00
1676	NASDAQ	VBFC	Fri, Apr 24, 2009	72.00	72.00	72.00	72.00
1675	NASDAQ	VBFC	Thu, Apr 23, 2009	68.16	72.00	68.00	72.00
1674	NASDAQ	VBFC	Wed, Apr 22, 2009	68.00	71.04	68.00	71.04
1673	NASDAQ	VBFC	Tue, Apr 21, 2009	68.80	68.80	68.00	68.00
1672	NASDAQ	VBFC	Fri, Apr 17, 2009	72.00	72.00	72.00	72.00
1671	NASDAQ	VBFC	Thu, Apr 16, 2009	72.00	72.00	68.00	72.00
1670	NASDAQ	VBFC	Tue, Apr 14, 2009	72.00	72.16	72.00	72.00
1669	NASDAQ	VBFC	Thu, Apr 9, 2009	76.00	76.00	76.00	76.00
1668	NASDAQ	VBFC	Tue, Apr 7, 2009	69.60	70.40	69.60	70.40
1667	NASDAQ	VBFC	Fri, Apr 3, 2009	72.00	76.00	72.00	74.56
1666	NASDAQ	VBFC	Thu, Apr 2, 2009	68.80	68.80	68.80	68.80
1665	NASDAQ	VBFC	Wed, Apr 1, 2009	66.40	66.40	65.92	65.92
1664	NASDAQ	VBFC	Mon, Mar 30, 2009	67.20	71.20	67.20	71.20
1663	NASDAQ	VBFC	Fri, Mar 27, 2009	68.00	71.52	66.40	71.20
1662	NASDAQ	VBFC	Tue, Mar 24, 2009	65.76	65.76	65.76	65.76
1661	NASDAQ	VBFC	Mon, Mar 23, 2009	76.00	76.00	72.96	72.96
1660	NASDAQ	VBFC	Fri, Mar 20, 2009	68.16	68.26	68.00	68.16
1659	NASDAQ	VBFC	Wed, Mar 18, 2009	65.12	73.57	65.12	73.57
1658	NASDAQ	VBFC	Fri, Mar 13, 2009	74.40	74.40	74.40	74.40
1657	NASDAQ	VBFC	Tue, Mar 10, 2009	67.20	72.00	65.92	69.60
1656	NASDAQ	VBFC	Fri, Mar 6, 2009	72.00	72.00	62.40	70.72
1655	NASDAQ	VBFC	Tue, Mar 3, 2009	67.20	76.00	60.32	75.84
1654	NASDAQ	VBFC	Mon, Mar 2, 2009	67.36	67.36	67.20	67.20
1653	NASDAQ	VBFC	Fri, Feb 27, 2009	72.16	72.16	68.00	71.04
1652	NASDAQ	VBFC	Thu, Feb 26, 2009	72.00	76.00	72.00	76.00
1651	NASDAQ	VBFC	Wed, Feb 25, 2009	76.00	76.00	76.00	76.00
1650	NASDAQ	VBFC	Tue, Feb 24, 2009	64.00	68.16	64.00	67.20
1649	NASDAQ	VBFC	Mon, Feb 23, 2009	67.20	67.20	67.20	67.20
1648	NASDAQ	VBFC	Fri, Feb 20, 2009	68.00	68.16	68.00	68.16
1647	NASDAQ	VBFC	Wed, Feb 18, 2009	72.00	72.00	68.00	72.00
1646	NASDAQ	VBFC	Tue, Feb 17, 2009	72.00	72.00	68.00	68.00
1645	NASDAQ	VBFC	Fri, Feb 13, 2009	72.00	72.00	72.00	72.00
1644	NASDAQ	VBFC	Thu, Feb 12, 2009	72.00	72.00	72.00	72.00
1643	NASDAQ	VBFC	Wed, Feb 11, 2009	72.00	72.00	68.00	72.00
1642	NASDAQ	VBFC	Tue, Feb 10, 2009	72.00	72.00	68.00	68.00
1641	NASDAQ	VBFC	Mon, Feb 9, 2009	72.00	72.00	72.00	72.00
1640	NASDAQ	VBFC	Wed, Feb 4, 2009	72.00	72.00	72.00	72.00
1639	NASDAQ	VBFC	Tue, Feb 3, 2009	72.00	72.99	72.00	72.99
1638	NASDAQ	VBFC	Mon, Feb 2, 2009	72.16	72.16	72.00	72.00
1637	NASDAQ	VBFC	Fri, Jan 30, 2009	73.60	73.60	73.60	73.60
1636	NASDAQ	VBFC	Wed, Jan 28, 2009	72.00	73.60	72.00	73.60
1635	NASDAQ	VBFC	Tue, Jan 27, 2009	72.00	73.60	71.36	73.60
1634	NASDAQ	VBFC	Mon, Jan 26, 2009	72.00	72.00	71.20	72.00
1633	NASDAQ	VBFC	Fri, Jan 23, 2009	70.40	70.40	70.40	70.40
1632	NASDAQ	VBFC	Thu, Jan 22, 2009	68.80	69.44	68.80	69.44
1631	NASDAQ	VBFC	Tue, Jan 20, 2009	72.00	72.00	68.80	68.80
1630	NASDAQ	VBFC	Fri, Jan 16, 2009	72.48	73.44	68.80	68.80
1629	NASDAQ	VBFC	Thu, Jan 15, 2009	72.00	72.48	72.00	72.00
1628	NASDAQ	VBFC	Wed, Jan 14, 2009	72.00	72.00	72.00	72.00
1627	NASDAQ	VBFC	Tue, Jan 13, 2009	75.04	75.20	72.00	72.00
1626	NASDAQ	VBFC	Mon, Jan 12, 2009	75.20	75.20	75.20	75.20
1625	NASDAQ	VBFC	Fri, Jan 9, 2009	75.36	75.36	75.20	75.20
1624	NASDAQ	VBFC	Thu, Jan 8, 2009	80.00	80.00	80.00	80.00
1623	NASDAQ	VBFC	Tue, Jan 6, 2009	75.84	76.80	75.84	76.80
1622	NASDAQ	VBFC	Mon, Jan 5, 2009	72.00	75.68	72.00	75.68
1621	NASDAQ	VBFC	Wed, Dec 31, 2008	76.00	76.00	72.00	72.00
1620	NASDAQ	VBFC	Tue, Dec 30, 2008	72.00	76.00	72.00	72.00
1619	NASDAQ	VBFC	Mon, Dec 29, 2008	72.00	75.20	72.00	75.20
1618	NASDAQ	VBFC	Fri, Dec 26, 2008	72.00	72.00	72.00	72.00
1617	NASDAQ	VBFC	Wed, Dec 24, 2008	79.84	79.84	68.80	68.80
1616	NASDAQ	VBFC	Tue, Dec 23, 2008	68.00	76.80	68.00	76.80
1615	NASDAQ	VBFC	Mon, Dec 22, 2008	68.00	69.92	68.00	68.03
1614	NASDAQ	VBFC	Fri, Dec 19, 2008	64.00	64.00	64.00	64.00
1613	NASDAQ	VBFC	Thu, Dec 18, 2008	64.00	64.00	64.00	64.00
1612	NASDAQ	VBFC	Wed, Dec 17, 2008	57.60	64.00	57.60	64.00
1611	NASDAQ	VBFC	Tue, Dec 16, 2008	55.20	64.00	55.20	64.00
1610	NASDAQ	VBFC	Mon, Dec 15, 2008	58.40	59.20	54.08	55.01
1609	NASDAQ	VBFC	Fri, Dec 12, 2008	61.60	61.60	61.60	61.60
1608	NASDAQ	VBFC	Thu, Dec 11, 2008	64.00	64.00	64.00	64.00
1607	NASDAQ	VBFC	Wed, Dec 10, 2008	76.00	76.00	62.08	68.16
1606	NASDAQ	VBFC	Tue, Dec 9, 2008	68.80	72.00	68.80	72.00
1605	NASDAQ	VBFC	Thu, Dec 4, 2008	79.20	79.20	79.20	79.20
1604	NASDAQ	VBFC	Wed, Dec 3, 2008	80.00	80.00	80.00	80.00
1603	NASDAQ	VBFC	Tue, Dec 2, 2008	80.77	81.60	80.64	81.60
1602	NASDAQ	VBFC	Mon, Dec 1, 2008	76.00	76.00	67.20	67.20
1601	NASDAQ	VBFC	Fri, Nov 28, 2008	81.44	81.60	81.44	81.60
1600	NASDAQ	VBFC	Wed, Nov 26, 2008	81.60	81.60	81.60	81.60
1599	NASDAQ	VBFC	Tue, Nov 25, 2008	83.84	84.00	68.80	81.60
1598	NASDAQ	VBFC	Fri, Nov 21, 2008	72.80	84.00	72.00	80.00
1597	NASDAQ	VBFC	Thu, Nov 20, 2008	82.56	94.40	73.60	82.88
1596	NASDAQ	VBFC	Wed, Nov 19, 2008	96.00	96.00	95.04	95.04
1595	NASDAQ	VBFC	Tue, Nov 18, 2008	89.60	95.20	89.60	95.20
1594	NASDAQ	VBFC	Mon, Nov 17, 2008	90.72	91.20	80.96	80.96
1593	NASDAQ	VBFC	Fri, Nov 14, 2008	91.20	91.20	80.64	90.72
1592	NASDAQ	VBFC	Thu, Nov 13, 2008	92.00	93.60	91.20	91.20
1591	NASDAQ	VBFC	Wed, Nov 12, 2008	84.00	90.08	81.60	81.60
1590	NASDAQ	VBFC	Tue, Nov 11, 2008	85.28	85.60	83.20	83.20
1589	NASDAQ	VBFC	Mon, Nov 10, 2008	84.80	84.80	84.80	84.80
1588	NASDAQ	VBFC	Fri, Nov 7, 2008	84.00	84.00	84.00	84.00
1587	NASDAQ	VBFC	Thu, Nov 6, 2008	83.04	84.80	83.04	84.00
1586	NASDAQ	VBFC	Wed, Nov 5, 2008	95.68	95.68	95.68	95.68
1585	NASDAQ	VBFC	Tue, Nov 4, 2008	82.56	86.40	82.40	84.00
1584	NASDAQ	VBFC	Mon, Nov 3, 2008	98.24	98.24	86.40	86.40
1583	NASDAQ	VBFC	Fri, Oct 31, 2008	92.00	96.00	92.00	93.60
1582	NASDAQ	VBFC	Tue, Oct 28, 2008	86.72	96.00	80.00	96.00
1581	NASDAQ	VBFC	Fri, Oct 24, 2008	83.52	99.84	83.20	96.00
1580	NASDAQ	VBFC	Thu, Oct 23, 2008	87.36	110.40	82.56	104.00
1579	NASDAQ	VBFC	Wed, Oct 22, 2008	85.19	85.19	85.19	85.19
1578	NASDAQ	VBFC	Tue, Oct 21, 2008	88.00	89.60	87.92	88.00
1577	NASDAQ	VBFC	Mon, Oct 20, 2008	83.36	89.60	83.36	89.60
1576	NASDAQ	VBFC	Fri, Oct 17, 2008	96.00	96.00	84.00	84.32
1575	NASDAQ	VBFC	Thu, Oct 16, 2008	82.08	103.68	80.00	103.20
1574	NASDAQ	VBFC	Wed, Oct 15, 2008	88.16	103.52	80.00	82.08
1573	NASDAQ	VBFC	Tue, Oct 14, 2008	85.92	105.60	81.12	105.60
1572	NASDAQ	VBFC	Mon, Oct 13, 2008	113.44	113.44	112.00	112.00
1571	NASDAQ	VBFC	Fri, Oct 10, 2008	120.80	121.52	80.00	107.28
1570	NASDAQ	VBFC	Thu, Oct 9, 2008	120.96	124.80	120.80	124.80
1569	NASDAQ	VBFC	Wed, Oct 8, 2008	120.80	120.80	120.80	120.80
1568	NASDAQ	VBFC	Tue, Oct 7, 2008	120.80	120.82	120.80	120.80
1567	NASDAQ	VBFC	Mon, Oct 6, 2008	121.12	121.12	121.12	121.12
1566	NASDAQ	VBFC	Fri, Oct 3, 2008	134.88	134.88	134.88	134.88
1565	NASDAQ	VBFC	Tue, Sep 30, 2008	121.28	138.08	120.80	120.80
1564	NASDAQ	VBFC	Mon, Sep 29, 2008	120.80	120.80	120.80	120.80
1563	NASDAQ	VBFC	Fri, Sep 26, 2008	128.00	128.00	128.00	128.00
1562	NASDAQ	VBFC	Thu, Sep 25, 2008	128.00	128.00	128.00	128.00
1561	NASDAQ	VBFC	Wed, Sep 24, 2008	139.52	139.52	139.52	139.52
1560	NASDAQ	VBFC	Mon, Sep 22, 2008	128.54	128.54	128.00	128.00
1559	NASDAQ	VBFC	Fri, Sep 19, 2008	128.00	128.00	128.00	128.00
1558	NASDAQ	VBFC	Wed, Sep 17, 2008	138.40	138.40	138.40	138.40
1557	NASDAQ	VBFC	Tue, Sep 16, 2008	140.00	144.00	139.84	144.00
1556	NASDAQ	VBFC	Mon, Sep 15, 2008	120.80	127.84	120.80	127.84
1555	NASDAQ	VBFC	Fri, Sep 12, 2008	120.80	138.88	120.80	138.88
1554	NASDAQ	VBFC	Thu, Sep 11, 2008	124.80	130.08	124.80	124.80
1553	NASDAQ	VBFC	Wed, Sep 10, 2008	127.04	127.04	125.12	125.12
1552	NASDAQ	VBFC	Tue, Sep 9, 2008	139.20	139.20	139.20	139.20
1551	NASDAQ	VBFC	Mon, Sep 8, 2008	128.00	128.00	128.00	128.00
1550	NASDAQ	VBFC	Tue, Sep 2, 2008	121.92	143.84	120.80	143.84
1549	NASDAQ	VBFC	Fri, Aug 29, 2008	144.00	144.00	144.00	144.00
1548	NASDAQ	VBFC	Thu, Aug 28, 2008	144.16	144.16	144.00	144.00
1547	NASDAQ	VBFC	Wed, Aug 27, 2008	153.28	153.28	150.88	150.88
1546	NASDAQ	VBFC	Tue, Aug 26, 2008	120.80	120.80	120.80	120.80
1545	NASDAQ	VBFC	Mon, Aug 25, 2008	125.12	125.76	121.60	123.36
1544	NASDAQ	VBFC	Thu, Aug 21, 2008	128.00	132.48	128.00	132.00
1543	NASDAQ	VBFC	Wed, Aug 13, 2008	144.32	144.32	144.32	144.32
1542	NASDAQ	VBFC	Tue, Aug 12, 2008	151.49	151.49	135.84	136.00
1541	NASDAQ	VBFC	Mon, Aug 11, 2008	137.60	137.60	137.60	137.60
1540	NASDAQ	VBFC	Thu, Aug 7, 2008	136.16	136.16	131.36	131.68
1539	NASDAQ	VBFC	Wed, Aug 6, 2008	120.00	134.56	120.00	131.20
1538	NASDAQ	VBFC	Tue, Aug 5, 2008	146.40	146.40	146.40	146.40
1537	NASDAQ	VBFC	Mon, Aug 4, 2008	146.40	146.40	146.40	146.40
1536	NASDAQ	VBFC	Fri, Aug 1, 2008	142.72	146.40	142.72	146.40
1535	NASDAQ	VBFC	Thu, Jul 31, 2008	146.24	146.24	146.24	146.24
1534	NASDAQ	VBFC	Wed, Jul 30, 2008	144.00	144.96	144.00	144.00
1533	NASDAQ	VBFC	Fri, Jul 25, 2008	144.16	144.16	144.16	144.16
1532	NASDAQ	VBFC	Thu, Jul 24, 2008	123.84	124.00	116.16	122.40
1531	NASDAQ	VBFC	Wed, Jul 23, 2008	120.16	120.16	120.00	120.00
1530	NASDAQ	VBFC	Tue, Jul 22, 2008	120.00	120.80	116.32	120.00
1529	NASDAQ	VBFC	Fri, Jul 18, 2008	120.00	120.00	120.00	120.00
1528	NASDAQ	VBFC	Thu, Jul 17, 2008	151.84	151.84	97.76	120.00
1527	NASDAQ	VBFC	Wed, Jul 16, 2008	132.00	132.00	132.00	132.00
1526	NASDAQ	VBFC	Mon, Jul 14, 2008	128.00	128.00	128.00	128.00
1525	NASDAQ	VBFC	Wed, Jul 9, 2008	135.04	135.04	135.04	135.04
1524	NASDAQ	VBFC	Tue, Jul 8, 2008	128.00	135.20	128.00	135.20
1523	NASDAQ	VBFC	Mon, Jul 7, 2008	128.00	128.16	128.00	128.16
1522	NASDAQ	VBFC	Thu, Jul 3, 2008	128.48	149.44	128.00	145.28
1521	NASDAQ	VBFC	Tue, Jul 1, 2008	129.60	151.68	129.60	151.68
1520	NASDAQ	VBFC	Mon, Jun 30, 2008	151.68	152.00	151.68	152.00
1519	NASDAQ	VBFC	Thu, Jun 26, 2008	148.00	148.00	132.00	148.00
1518	NASDAQ	VBFC	Wed, Jun 25, 2008	134.08	159.36	134.08	159.36
1517	NASDAQ	VBFC	Mon, Jun 23, 2008	148.00	148.00	148.00	148.00
1516	NASDAQ	VBFC	Fri, Jun 20, 2008	148.00	150.34	148.00	150.34
1515	NASDAQ	VBFC	Thu, Jun 19, 2008	137.44	159.14	137.44	148.00
1514	NASDAQ	VBFC	Wed, Jun 18, 2008	136.64	151.20	136.64	151.20
1513	NASDAQ	VBFC	Mon, Jun 16, 2008	138.08	148.00	133.60	148.00
1512	NASDAQ	VBFC	Fri, Jun 13, 2008	160.00	160.16	160.00	160.00
1511	NASDAQ	VBFC	Thu, Jun 12, 2008	148.00	148.00	148.00	148.00
1510	NASDAQ	VBFC	Wed, Jun 11, 2008	148.48	157.28	129.28	149.95
1509	NASDAQ	VBFC	Thu, Jun 5, 2008	152.00	152.00	152.00	152.00
1508	NASDAQ	VBFC	Wed, Jun 4, 2008	152.48	152.48	152.00	152.00
1507	NASDAQ	VBFC	Mon, Jun 2, 2008	160.00	160.00	152.00	152.00
1506	NASDAQ	VBFC	Fri, May 30, 2008	152.16	152.16	152.16	152.16
1505	NASDAQ	VBFC	Fri, May 23, 2008	156.64	160.00	156.64	160.00
1504	NASDAQ	VBFC	Thu, May 22, 2008	152.48	152.48	152.00	152.00
1503	NASDAQ	VBFC	Wed, May 21, 2008	160.16	160.16	160.00	160.00
1502	NASDAQ	VBFC	Tue, May 20, 2008	160.00	160.00	160.00	160.00
1501	NASDAQ	VBFC	Mon, May 19, 2008	161.60	161.60	161.60	161.60
1500	NASDAQ	VBFC	Thu, May 8, 2008	160.00	160.00	160.00	160.00
1499	NASDAQ	VBFC	Fri, May 2, 2008	160.00	160.00	160.00	160.00
1498	NASDAQ	VBFC	Wed, Apr 30, 2008	160.00	160.00	160.00	160.00
1497	NASDAQ	VBFC	Fri, Apr 25, 2008	160.00	160.00	160.00	160.00
1496	NASDAQ	VBFC	Wed, Apr 23, 2008	148.80	148.80	148.80	148.80
1495	NASDAQ	VBFC	Tue, Apr 22, 2008	160.00	160.16	160.00	160.00
1494	NASDAQ	VBFC	Mon, Apr 21, 2008	149.12	149.12	149.12	149.12
1493	NASDAQ	VBFC	Tue, Apr 15, 2008	148.00	148.96	148.00	148.96
1492	NASDAQ	VBFC	Thu, Apr 10, 2008	172.80	172.80	148.78	148.78
1491	NASDAQ	VBFC	Wed, Apr 2, 2008	158.40	158.40	158.40	158.40
1490	NASDAQ	VBFC	Mon, Mar 31, 2008	175.84	175.84	175.84	175.84
1489	NASDAQ	VBFC	Fri, Mar 28, 2008	152.00	156.80	152.00	152.16
1488	NASDAQ	VBFC	Thu, Mar 27, 2008	156.00	156.00	156.00	156.00
1487	NASDAQ	VBFC	Wed, Mar 26, 2008	156.00	156.00	156.00	156.00
1486	NASDAQ	VBFC	Tue, Mar 25, 2008	160.00	160.00	157.60	157.60
1485	NASDAQ	VBFC	Mon, Mar 24, 2008	152.00	152.00	152.00	152.00
1484	NASDAQ	VBFC	Wed, Mar 19, 2008	148.16	148.16	148.16	148.16
1483	NASDAQ	VBFC	Tue, Mar 18, 2008	148.00	160.00	148.00	160.00
1482	NASDAQ	VBFC	Mon, Mar 17, 2008	159.17	159.17	159.17	159.17
1481	NASDAQ	VBFC	Fri, Mar 14, 2008	159.68	159.68	159.68	159.68
1480	NASDAQ	VBFC	Thu, Mar 13, 2008	160.32	160.32	152.00	160.00
1479	NASDAQ	VBFC	Tue, Mar 11, 2008	172.00	172.00	164.00	164.80
1478	NASDAQ	VBFC	Fri, Mar 7, 2008	180.64	180.64	180.64	180.64
1477	NASDAQ	VBFC	Thu, Mar 6, 2008	164.00	167.36	164.00	167.36
1476	NASDAQ	VBFC	Mon, Mar 3, 2008	164.00	164.00	164.00	164.00
1475	NASDAQ	VBFC	Fri, Feb 29, 2008	164.00	164.00	164.00	164.00
1474	NASDAQ	VBFC	Thu, Feb 28, 2008	167.17	168.00	164.00	168.00
1473	NASDAQ	VBFC	Wed, Feb 27, 2008	164.00	164.00	164.00	164.00
1472	NASDAQ	VBFC	Tue, Feb 26, 2008	168.00	168.00	168.00	168.00
1471	NASDAQ	VBFC	Mon, Feb 25, 2008	164.00	164.00	164.00	164.00
1470	NASDAQ	VBFC	Fri, Feb 22, 2008	164.00	164.00	164.00	164.00
1469	NASDAQ	VBFC	Thu, Feb 21, 2008	168.00	168.00	164.00	164.00
1468	NASDAQ	VBFC	Tue, Feb 19, 2008	168.00	168.00	168.00	168.00
1467	NASDAQ	VBFC	Thu, Feb 14, 2008	176.00	176.00	176.00	176.00
1466	NASDAQ	VBFC	Tue, Feb 12, 2008	168.32	168.32	168.32	168.32
1465	NASDAQ	VBFC	Thu, Feb 7, 2008	173.60	173.60	168.00	168.00
1464	NASDAQ	VBFC	Tue, Feb 5, 2008	172.00	172.00	172.00	172.00
1463	NASDAQ	VBFC	Thu, Jan 31, 2008	160.64	160.64	160.64	177.28
1462	NASDAQ	VBFC	Tue, Jan 29, 2008	166.88	172.00	163.20	168.00
1461	NASDAQ	VBFC	Fri, Jan 25, 2008	166.40	183.52	166.40	177.28
1460	NASDAQ	VBFC	Thu, Jan 24, 2008	176.00	176.00	166.40	166.40
1459	NASDAQ	VBFC	Wed, Jan 23, 2008	176.00	176.00	176.00	176.00
1458	NASDAQ	VBFC	Tue, Jan 22, 2008	179.20	179.20	163.36	163.36
1457	NASDAQ	VBFC	Fri, Jan 18, 2008	164.00	179.20	163.20	179.20
1456	NASDAQ	VBFC	Mon, Jan 14, 2008	171.84	171.84	167.20	167.20
1455	NASDAQ	VBFC	Tue, Jan 8, 2008	169.60	169.60	163.68	164.00
1454	NASDAQ	VBFC	Thu, Jan 3, 2008	170.72	171.20	170.72	171.20
1453	NASDAQ	VBFC	Wed, Jan 2, 2008	168.00	171.04	168.00	168.00
1452	NASDAQ	VBFC	Mon, Dec 31, 2007	171.20	171.20	171.20	171.20
1451	NASDAQ	VBFC	Fri, Dec 28, 2007	162.08	162.08	162.08	162.08
1450	NASDAQ	VBFC	Thu, Dec 27, 2007	164.00	168.00	164.00	168.00
1449	NASDAQ	VBFC	Wed, Dec 26, 2007	160.00	160.00	152.00	160.00
1448	NASDAQ	VBFC	Thu, Dec 20, 2007	168.00	168.00	156.00	164.00
1447	NASDAQ	VBFC	Wed, Dec 19, 2007	175.84	175.84	175.84	175.84
1446	NASDAQ	VBFC	Tue, Dec 18, 2007	165.60	169.92	164.80	169.92
1445	NASDAQ	VBFC	Mon, Dec 17, 2007	175.68	175.68	175.68	175.68
1444	NASDAQ	VBFC	Fri, Dec 14, 2007	182.24	182.24	182.24	182.24
1443	NASDAQ	VBFC	Thu, Dec 13, 2007	179.68	179.68	164.80	164.80
1442	NASDAQ	VBFC	Wed, Dec 12, 2007	184.00	184.00	184.00	184.00
1441	NASDAQ	VBFC	Tue, Dec 11, 2007	184.00	184.00	184.00	184.00
1440	NASDAQ	VBFC	Mon, Dec 10, 2007	184.00	184.00	184.00	184.00
1439	NASDAQ	VBFC	Fri, Dec 7, 2007	192.80	192.80	184.00	184.00
1438	NASDAQ	VBFC	Thu, Dec 6, 2007	192.80	192.80	184.00	187.84
1437	NASDAQ	VBFC	Wed, Dec 5, 2007	198.40	198.40	198.40	198.40
1436	NASDAQ	VBFC	Mon, Dec 3, 2007	192.00	201.92	192.00	192.00
1435	NASDAQ	VBFC	Thu, Nov 29, 2007	194.08	194.40	194.08	194.40
1434	NASDAQ	VBFC	Wed, Nov 28, 2007	203.20	203.20	203.20	203.20
1433	NASDAQ	VBFC	Tue, Nov 27, 2007	203.84	204.00	201.28	203.84
1432	NASDAQ	VBFC	Mon, Nov 26, 2007	203.84	203.84	203.84	203.84
1431	NASDAQ	VBFC	Mon, Nov 19, 2007	212.00	212.00	207.20	207.20
1430	NASDAQ	VBFC	Fri, Nov 16, 2007	220.00	220.00	220.00	220.00
1429	NASDAQ	VBFC	Thu, Nov 15, 2007	204.61	212.16	204.61	212.16
1428	NASDAQ	VBFC	Wed, Nov 14, 2007	204.00	220.00	204.00	204.80
1427	NASDAQ	VBFC	Tue, Nov 13, 2007	205.41	220.00	205.41	220.00
1426	NASDAQ	VBFC	Mon, Nov 12, 2007	196.00	216.32	196.00	216.32
1425	NASDAQ	VBFC	Fri, Nov 9, 2007	224.64	224.64	216.00	224.00
1424	NASDAQ	VBFC	Thu, Nov 8, 2007	233.60	233.60	232.76	233.60
1423	NASDAQ	VBFC	Wed, Nov 7, 2007	234.43	234.43	233.60	233.60
1422	NASDAQ	VBFC	Mon, Nov 5, 2007	232.80	232.80	232.80	232.80
1421	NASDAQ	VBFC	Fri, Nov 2, 2007	233.60	233.60	233.60	233.60
1420	NASDAQ	VBFC	Wed, Oct 31, 2007	235.84	236.00	235.84	236.00
1419	NASDAQ	VBFC	Tue, Oct 30, 2007	232.80	232.80	232.80	232.80
1418	NASDAQ	VBFC	Mon, Oct 29, 2007	236.00	236.00	232.80	232.80
1417	NASDAQ	VBFC	Thu, Oct 25, 2007	236.48	236.48	236.00	236.00
1416	NASDAQ	VBFC	Wed, Oct 24, 2007	240.48	240.48	236.16	236.16
1415	NASDAQ	VBFC	Tue, Oct 23, 2007	240.00	240.00	240.00	240.00
1414	NASDAQ	VBFC	Mon, Oct 22, 2007	249.60	249.60	249.60	249.60
1413	NASDAQ	VBFC	Tue, Oct 16, 2007	245.28	245.28	245.28	245.28
1412	NASDAQ	VBFC	Mon, Oct 15, 2007	242.88	249.60	242.40	249.60
1411	NASDAQ	VBFC	Fri, Oct 12, 2007	248.80	248.80	248.80	248.80
1410	NASDAQ	VBFC	Thu, Oct 11, 2007	249.60	249.60	249.60	249.60
1409	NASDAQ	VBFC	Wed, Oct 10, 2007	241.76	241.76	240.48	240.48
1408	NASDAQ	VBFC	Tue, Oct 9, 2007	252.00	252.00	250.40	250.40
1407	NASDAQ	VBFC	Mon, Oct 8, 2007	252.00	252.00	241.31	252.00
1406	NASDAQ	VBFC	Fri, Oct 5, 2007	250.24	250.24	250.24	250.24
1405	NASDAQ	VBFC	Wed, Oct 3, 2007	244.00	244.00	244.00	244.00
1404	NASDAQ	VBFC	Tue, Oct 2, 2007	244.48	252.00	244.48	249.76
1403	NASDAQ	VBFC	Mon, Oct 1, 2007	240.00	241.28	240.00	241.28
1402	NASDAQ	VBFC	Fri, Sep 28, 2007	248.00	248.00	248.00	248.00
1401	NASDAQ	VBFC	Thu, Sep 27, 2007	232.48	232.48	232.48	232.48
1400	NASDAQ	VBFC	Tue, Sep 25, 2007	247.84	248.00	247.84	248.00
1399	NASDAQ	VBFC	Fri, Sep 21, 2007	240.48	240.48	237.60	237.60
1398	NASDAQ	VBFC	Thu, Sep 20, 2007	240.00	240.00	240.00	240.00
1397	NASDAQ	VBFC	Wed, Sep 19, 2007	243.84	248.80	240.00	244.00
1396	NASDAQ	VBFC	Mon, Sep 17, 2007	239.97	240.00	239.20	240.00
1395	NASDAQ	VBFC	Fri, Sep 14, 2007	248.00	248.00	248.00	248.00
1394	NASDAQ	VBFC	Tue, Sep 11, 2007	240.48	240.48	240.00	240.00
1393	NASDAQ	VBFC	Fri, Sep 7, 2007	247.04	247.84	240.00	240.00
1392	NASDAQ	VBFC	Thu, Aug 30, 2007	250.43	250.43	250.43	250.43
1391	NASDAQ	VBFC	Tue, Aug 28, 2007	247.36	247.36	247.36	247.36
1390	NASDAQ	VBFC	Mon, Aug 27, 2007	240.80	240.80	240.00	240.32
1389	NASDAQ	VBFC	Fri, Aug 24, 2007	245.60	252.00	245.60	252.00
1388	NASDAQ	VBFC	Thu, Aug 23, 2007	248.06	248.06	248.00	248.00
1387	NASDAQ	VBFC	Tue, Aug 21, 2007	248.00	250.24	248.00	250.08
1386	NASDAQ	VBFC	Mon, Aug 20, 2007	245.44	245.60	245.44	245.60
1385	NASDAQ	VBFC	Fri, Aug 17, 2007	248.00	248.00	248.00	248.00
1384	NASDAQ	VBFC	Mon, Aug 13, 2007	254.24	254.24	254.24	254.24
1383	NASDAQ	VBFC	Fri, Aug 10, 2007	254.24	254.24	254.24	254.24
1382	NASDAQ	VBFC	Thu, Aug 9, 2007	254.40	254.40	248.00	248.00
1381	NASDAQ	VBFC	Wed, Aug 8, 2007	254.40	254.40	253.28	253.28
1380	NASDAQ	VBFC	Fri, Aug 3, 2007	246.21	246.21	246.21	246.21
1379	NASDAQ	VBFC	Wed, Aug 1, 2007	256.00	256.00	256.00	256.00
1378	NASDAQ	VBFC	Tue, Jul 31, 2007	256.00	256.16	252.00	252.00
1377	NASDAQ	VBFC	Wed, Jul 25, 2007	256.00	256.00	256.00	256.00
1376	NASDAQ	VBFC	Mon, Jul 23, 2007	264.00	264.00	240.00	252.00
1375	NASDAQ	VBFC	Wed, Jul 18, 2007	272.00	272.00	268.00	268.00
1374	NASDAQ	VBFC	Mon, Jul 16, 2007	277.44	277.44	277.44	277.44
1373	NASDAQ	VBFC	Fri, Jul 13, 2007	270.08	277.44	270.08	277.44
1372	NASDAQ	VBFC	Wed, Jul 11, 2007	272.00	272.00	264.00	267.20
1371	NASDAQ	VBFC	Tue, Jul 10, 2007	272.00	272.00	272.00	272.00
1370	NASDAQ	VBFC	Mon, Jul 9, 2007	277.60	277.60	277.60	277.60
1369	NASDAQ	VBFC	Fri, Jul 6, 2007	279.01	279.01	279.01	279.01
1368	NASDAQ	VBFC	Mon, Jul 2, 2007	278.75	278.75	278.75	278.75
1367	NASDAQ	VBFC	Fri, Jun 29, 2007	268.00	279.04	268.00	279.04
1366	NASDAQ	VBFC	Thu, Jun 28, 2007	269.28	269.28	268.00	268.16
1365	NASDAQ	VBFC	Wed, Jun 27, 2007	271.68	272.00	268.00	272.00
1364	NASDAQ	VBFC	Fri, Jun 22, 2007	274.40	274.40	274.40	274.40
1363	NASDAQ	VBFC	Thu, Jun 21, 2007	274.24	274.40	272.80	272.80
1362	NASDAQ	VBFC	Tue, Jun 19, 2007	266.30	266.30	266.30	266.30
1361	NASDAQ	VBFC	Fri, Jun 15, 2007	268.00	268.00	265.76	266.40
1360	NASDAQ	VBFC	Wed, Jun 13, 2007	272.00	272.48	264.16	264.16
1359	NASDAQ	VBFC	Tue, Jun 12, 2007	279.84	279.84	272.00	272.00
1358	NASDAQ	VBFC	Fri, Jun 8, 2007	262.40	264.00	257.28	264.00
1357	NASDAQ	VBFC	Mon, Jun 4, 2007	272.00	276.80	272.00	276.80
1356	NASDAQ	VBFC	Fri, Jun 1, 2007	268.00	268.00	268.00	268.00
1355	NASDAQ	VBFC	Wed, May 30, 2007	272.00	275.20	265.60	265.60
1354	NASDAQ	VBFC	Tue, May 22, 2007	264.48	270.24	263.04	270.24
1353	NASDAQ	VBFC	Mon, May 21, 2007	257.28	272.00	257.28	270.40
1352	NASDAQ	VBFC	Wed, May 16, 2007	271.04	271.04	271.04	271.04
1351	NASDAQ	VBFC	Tue, May 15, 2007	264.00	264.00	264.00	264.00
1350	NASDAQ	VBFC	Fri, May 11, 2007	261.60	261.60	261.60	261.60
1349	NASDAQ	VBFC	Wed, May 9, 2007	265.60	265.60	251.20	251.20
1348	NASDAQ	VBFC	Tue, May 8, 2007	256.96	256.96	256.96	256.96
1347	NASDAQ	VBFC	Mon, May 7, 2007	252.00	264.00	252.00	263.04
1346	NASDAQ	VBFC	Fri, May 4, 2007	250.56	251.04	250.56	251.04
1345	NASDAQ	VBFC	Thu, May 3, 2007	250.72	250.72	250.72	250.72
1344	NASDAQ	VBFC	Tue, May 1, 2007	256.00	256.00	256.00	256.00
1343	NASDAQ	VBFC	Mon, Apr 30, 2007	251.84	259.04	251.84	259.04
1342	NASDAQ	VBFC	Tue, Apr 24, 2007	242.40	242.40	242.40	242.40
1341	NASDAQ	VBFC	Fri, Apr 20, 2007	254.56	254.56	241.92	241.92
1340	NASDAQ	VBFC	Tue, Apr 17, 2007	240.64	240.64	240.64	240.64
1339	NASDAQ	VBFC	Fri, Apr 13, 2007	241.76	255.04	240.00	240.16
1338	NASDAQ	VBFC	Wed, Apr 11, 2007	253.28	253.28	240.80	248.32
1337	NASDAQ	VBFC	Mon, Apr 9, 2007	264.00	264.00	256.00	256.00
1336	NASDAQ	VBFC	Fri, Mar 30, 2007	256.00	256.00	256.00	256.00
1335	NASDAQ	VBFC	Tue, Mar 27, 2007	248.00	248.00	248.00	248.00
1334	NASDAQ	VBFC	Thu, Mar 22, 2007	249.60	249.60	244.00	244.00
1333	NASDAQ	VBFC	Thu, Mar 15, 2007	249.60	249.60	249.60	249.60
1332	NASDAQ	VBFC	Tue, Mar 13, 2007	248.80	248.88	248.80	248.80
1331	NASDAQ	VBFC	Thu, Mar 8, 2007	241.12	241.12	241.12	241.12
1330	NASDAQ	VBFC	Wed, Mar 7, 2007	248.00	248.00	248.00	248.00
1329	NASDAQ	VBFC	Tue, Mar 6, 2007	255.84	256.00	255.84	256.00
1328	NASDAQ	VBFC	Mon, Mar 5, 2007	256.16	256.16	256.00	256.00
1327	NASDAQ	VBFC	Fri, Mar 2, 2007	260.00	260.16	256.00	256.00
1326	NASDAQ	VBFC	Wed, Feb 28, 2007	256.00	256.00	256.00	256.00
1325	NASDAQ	VBFC	Mon, Feb 26, 2007	256.00	256.00	256.00	256.00
1324	NASDAQ	VBFC	Fri, Feb 23, 2007	256.00	256.00	256.00	256.00
1323	NASDAQ	VBFC	Wed, Feb 21, 2007	256.00	256.00	256.00	256.00
1322	NASDAQ	VBFC	Tue, Feb 20, 2007	244.48	244.48	244.48	244.48
1321	NASDAQ	VBFC	Thu, Feb 15, 2007	255.20	255.20	255.20	255.20
1320	NASDAQ	VBFC	Wed, Feb 14, 2007	255.20	255.20	255.20	255.20
1319	NASDAQ	VBFC	Tue, Feb 13, 2007	248.64	248.80	248.64	248.80
1318	NASDAQ	VBFC	Mon, Feb 12, 2007	248.00	249.44	243.20	243.20
1317	NASDAQ	VBFC	Thu, Feb 8, 2007	244.00	255.36	244.00	248.80
1316	NASDAQ	VBFC	Tue, Feb 6, 2007	239.04	244.00	239.04	244.00
1315	NASDAQ	VBFC	Mon, Feb 5, 2007	235.04	239.04	235.04	239.04
1314	NASDAQ	VBFC	Fri, Feb 2, 2007	228.00	231.84	228.00	231.84
1313	NASDAQ	VBFC	Thu, Feb 1, 2007	228.00	228.00	228.00	228.00
1312	NASDAQ	VBFC	Wed, Jan 31, 2007	228.00	228.00	228.00	228.00
1311	NASDAQ	VBFC	Tue, Jan 30, 2007	224.80	224.80	224.80	224.80
1310	NASDAQ	VBFC	Mon, Jan 29, 2007	223.84	228.80	223.84	228.80
1309	NASDAQ	VBFC	Thu, Jan 25, 2007	220.00	220.00	220.00	220.00
1308	NASDAQ	VBFC	Wed, Jan 24, 2007	220.00	220.00	220.00	220.00
1307	NASDAQ	VBFC	Tue, Jan 23, 2007	223.36	223.36	223.36	223.36
1306	NASDAQ	VBFC	Mon, Jan 22, 2007	224.00	224.00	222.40	223.20
1305	NASDAQ	VBFC	Fri, Jan 19, 2007	220.80	222.40	220.80	222.40
1304	NASDAQ	VBFC	Wed, Jan 17, 2007	222.40	222.40	216.80	216.80
1303	NASDAQ	VBFC	Tue, Jan 16, 2007	216.16	222.40	216.00	222.40
1302	NASDAQ	VBFC	Fri, Jan 12, 2007	222.38	222.40	222.38	222.40
1301	NASDAQ	VBFC	Thu, Jan 11, 2007	222.40	222.40	222.40	222.40
1300	NASDAQ	VBFC	Wed, Jan 10, 2007	216.80	216.80	216.80	216.80
1299	NASDAQ	VBFC	Fri, Jan 5, 2007	220.00	220.00	216.16	220.00
1298	NASDAQ	VBFC	Thu, Jan 4, 2007	220.00	220.00	220.00	220.00
1297	NASDAQ	VBFC	Wed, Jan 3, 2007	226.40	226.40	223.20	224.00
1296	NASDAQ	VBFC	Fri, Dec 29, 2006	227.20	227.20	227.20	227.20
1295	NASDAQ	VBFC	Thu, Dec 28, 2006	227.20	227.20	227.20	227.20
1294	NASDAQ	VBFC	Wed, Dec 27, 2006	225.60	229.60	225.60	229.60
1293	NASDAQ	VBFC	Tue, Dec 26, 2006	230.40	230.40	228.00	228.00
1292	NASDAQ	VBFC	Fri, Dec 22, 2006	228.00	228.00	228.00	228.00
1291	NASDAQ	VBFC	Thu, Dec 21, 2006	227.20	230.24	227.20	229.60
1290	NASDAQ	VBFC	Wed, Dec 20, 2006	225.60	225.60	225.60	225.60
1289	NASDAQ	VBFC	Tue, Dec 19, 2006	220.00	225.60	220.00	225.60
1288	NASDAQ	VBFC	Mon, Dec 18, 2006	223.68	223.84	217.76	217.76
1287	NASDAQ	VBFC	Fri, Dec 15, 2006	220.00	220.00	220.00	220.00
1286	NASDAQ	VBFC	Wed, Dec 13, 2006	222.40	222.40	217.76	217.76
1285	NASDAQ	VBFC	Tue, Dec 12, 2006	219.20	223.84	218.56	218.56
1284	NASDAQ	VBFC	Fri, Dec 8, 2006	221.60	221.60	221.60	221.60
1283	NASDAQ	VBFC	Thu, Dec 7, 2006	222.40	222.40	218.56	219.20
1282	NASDAQ	VBFC	Wed, Dec 6, 2006	221.44	223.20	221.44	223.20
1281	NASDAQ	VBFC	Tue, Dec 5, 2006	218.56	218.56	216.80	216.80
1280	NASDAQ	VBFC	Fri, Dec 1, 2006	223.04	223.04	223.04	223.04
1279	NASDAQ	VBFC	Wed, Nov 29, 2006	219.20	219.20	216.80	216.80
1278	NASDAQ	VBFC	Tue, Nov 28, 2006	220.80	220.80	220.00	220.00
1277	NASDAQ	VBFC	Tue, Nov 21, 2006	224.00	225.60	224.00	225.60
1276	NASDAQ	VBFC	Mon, Nov 20, 2006	220.00	227.20	220.00	224.00
1275	NASDAQ	VBFC	Wed, Nov 15, 2006	232.80	232.80	232.80	232.80
1274	NASDAQ	VBFC	Fri, Nov 10, 2006	227.20	227.20	224.00	224.00
1273	NASDAQ	VBFC	Thu, Nov 9, 2006	232.00	232.00	224.00	224.00
1272	NASDAQ	VBFC	Wed, Nov 8, 2006	224.00	232.16	220.00	220.80
1271	NASDAQ	VBFC	Tue, Oct 31, 2006	221.60	224.80	221.60	224.80
1270	NASDAQ	VBFC	Mon, Oct 30, 2006	225.60	228.00	221.60	221.60
1269	NASDAQ	VBFC	Thu, Oct 26, 2006	225.60	225.60	225.60	225.60
1268	NASDAQ	VBFC	Wed, Oct 25, 2006	224.80	224.80	224.80	224.80
1267	NASDAQ	VBFC	Mon, Oct 23, 2006	220.80	220.80	220.80	220.80
1266	NASDAQ	VBFC	Thu, Oct 19, 2006	224.00	226.40	220.80	220.80
1265	NASDAQ	VBFC	Wed, Oct 18, 2006	224.00	224.00	224.00	224.00
1264	NASDAQ	VBFC	Mon, Oct 16, 2006	225.60	225.60	225.60	225.60
1263	NASDAQ	VBFC	Wed, Oct 11, 2006	221.76	221.76	220.64	220.64
1262	NASDAQ	VBFC	Tue, Oct 10, 2006	222.40	222.40	222.40	222.40
1261	NASDAQ	VBFC	Fri, Oct 6, 2006	222.40	222.40	222.40	222.40
1260	NASDAQ	VBFC	Thu, Oct 5, 2006	221.92	221.92	221.28	221.28
1259	NASDAQ	VBFC	Mon, Oct 2, 2006	225.60	225.60	225.60	225.60
1258	NASDAQ	VBFC	Thu, Sep 28, 2006	225.60	225.60	225.60	225.60
1257	NASDAQ	VBFC	Wed, Sep 27, 2006	219.20	226.40	219.20	220.80
1256	NASDAQ	VBFC	Tue, Sep 26, 2006	224.00	224.00	224.00	224.00
1255	NASDAQ	VBFC	Mon, Sep 25, 2006	219.20	219.20	219.20	219.20
1254	NASDAQ	VBFC	Tue, Sep 19, 2006	224.00	224.00	221.60	221.60
1253	NASDAQ	VBFC	Mon, Sep 18, 2006	224.00	224.00	219.20	223.84
1252	NASDAQ	VBFC	Fri, Sep 15, 2006	220.00	220.00	220.00	220.00
1251	NASDAQ	VBFC	Thu, Sep 14, 2006	220.96	224.00	220.96	220.96
1250	NASDAQ	VBFC	Wed, Sep 13, 2006	224.00	226.24	224.00	224.00
1249	NASDAQ	VBFC	Tue, Sep 12, 2006	230.40	230.40	230.40	230.40
1248	NASDAQ	VBFC	Mon, Sep 11, 2006	225.92	225.92	225.92	225.92
1247	NASDAQ	VBFC	Tue, Sep 5, 2006	229.60	229.60	228.00	228.00
1246	NASDAQ	VBFC	Fri, Sep 1, 2006	228.80	228.80	228.80	228.80
1245	NASDAQ	VBFC	Thu, Aug 31, 2006	229.60	229.60	224.80	226.40
1244	NASDAQ	VBFC	Mon, Aug 28, 2006	224.00	234.40	224.00	234.40
1243	NASDAQ	VBFC	Fri, Aug 25, 2006	233.60	237.60	228.00	228.00
1242	NASDAQ	VBFC	Thu, Aug 24, 2006	232.00	232.00	226.40	228.80
1241	NASDAQ	VBFC	Wed, Aug 23, 2006	226.88	232.00	226.88	232.00
1240	NASDAQ	VBFC	Tue, Aug 22, 2006	226.88	226.88	226.88	226.88
1239	NASDAQ	VBFC	Mon, Aug 14, 2006	225.76	225.76	221.92	221.92
1238	NASDAQ	VBFC	Fri, Aug 11, 2006	224.00	224.00	224.00	224.00
1237	NASDAQ	VBFC	Thu, Aug 10, 2006	225.12	225.76	224.00	224.00
1236	NASDAQ	VBFC	Wed, Aug 9, 2006	220.96	225.60	220.96	222.40
1235	NASDAQ	VBFC	Tue, Aug 8, 2006	233.44	233.44	233.44	233.44
1234	NASDAQ	VBFC	Mon, Aug 7, 2006	233.60	233.60	222.40	222.40
1233	NASDAQ	VBFC	Fri, Aug 4, 2006	236.00	236.00	236.00	236.00
1232	NASDAQ	VBFC	Thu, Aug 3, 2006	228.00	228.00	221.44	221.44
1231	NASDAQ	VBFC	Wed, Aug 2, 2006	221.76	232.00	221.76	228.00
1230	NASDAQ	VBFC	Mon, Jul 31, 2006	221.76	221.76	221.76	221.76
1229	NASDAQ	VBFC	Thu, Jul 27, 2006	220.80	221.76	220.80	221.76
1228	NASDAQ	VBFC	Wed, Jul 26, 2006	220.80	220.80	220.80	220.80
1227	NASDAQ	VBFC	Tue, Jul 25, 2006	220.80	220.80	220.80	220.80
1226	NASDAQ	VBFC	Thu, Jul 20, 2006	221.44	221.44	220.00	220.00
1225	NASDAQ	VBFC	Wed, Jul 19, 2006	216.00	221.44	216.00	221.44
1224	NASDAQ	VBFC	Tue, Jul 18, 2006	216.00	216.00	216.00	216.00
1223	NASDAQ	VBFC	Fri, Jul 14, 2006	221.28	221.28	221.28	221.28
1222	NASDAQ	VBFC	Wed, Jul 12, 2006	221.60	221.60	221.60	221.60
1221	NASDAQ	VBFC	Tue, Jul 11, 2006	228.00	228.00	221.60	221.60
1220	NASDAQ	VBFC	Mon, Jul 10, 2006	220.32	228.00	216.00	216.00
1219	NASDAQ	VBFC	Thu, Jul 6, 2006	216.00	216.00	216.00	216.00
1218	NASDAQ	VBFC	Wed, Jul 5, 2006	208.00	217.60	208.00	216.00
1217	NASDAQ	VBFC	Mon, Jul 3, 2006	208.00	208.00	208.00	208.00
1216	NASDAQ	VBFC	Fri, Jun 30, 2006	205.60	205.60	205.60	205.60
1215	NASDAQ	VBFC	Thu, Jun 29, 2006	206.40	208.00	204.32	205.60
1214	NASDAQ	VBFC	Wed, Jun 28, 2006	204.00	205.60	204.00	205.60
1213	NASDAQ	VBFC	Mon, Jun 26, 2006	207.84	208.00	205.12	205.92
1212	NASDAQ	VBFC	Fri, Jun 23, 2006	207.68	207.68	203.20	204.64
1211	NASDAQ	VBFC	Thu, Jun 22, 2006	204.32	204.48	204.32	204.48
1210	NASDAQ	VBFC	Tue, Jun 20, 2006	205.44	205.44	205.44	205.44
1209	NASDAQ	VBFC	Mon, Jun 19, 2006	205.60	205.60	205.60	205.60
1208	NASDAQ	VBFC	Fri, Jun 16, 2006	202.08	203.20	202.08	203.20
1207	NASDAQ	VBFC	Thu, Jun 15, 2006	200.80	202.40	200.80	200.80
1206	NASDAQ	VBFC	Tue, Jun 13, 2006	201.44	201.60	200.80	200.80
1205	NASDAQ	VBFC	Mon, Jun 12, 2006	200.00	200.00	200.00	200.00
1204	NASDAQ	VBFC	Fri, Jun 9, 2006	200.00	202.24	200.00	200.00
1203	NASDAQ	VBFC	Wed, Jun 7, 2006	203.20	203.20	201.60	201.60
1202	NASDAQ	VBFC	Tue, Jun 6, 2006	204.00	204.32	203.68	204.16
1201	NASDAQ	VBFC	Mon, Jun 5, 2006	205.60	205.60	204.80	204.80
1200	NASDAQ	VBFC	Fri, Jun 2, 2006	208.00	208.00	208.00	208.00
1199	NASDAQ	VBFC	Thu, Jun 1, 2006	208.00	208.00	208.00	208.00
1198	NASDAQ	VBFC	Wed, May 31, 2006	206.40	206.40	206.40	206.40
1197	NASDAQ	VBFC	Fri, May 26, 2006	207.20	207.20	207.20	207.20
1196	NASDAQ	VBFC	Thu, May 25, 2006	205.76	205.76	205.76	205.76
1195	NASDAQ	VBFC	Wed, May 24, 2006	208.00	208.00	208.00	208.00
1194	NASDAQ	VBFC	Tue, May 23, 2006	207.84	207.84	207.20	207.20
1193	NASDAQ	VBFC	Mon, May 22, 2006	208.00	208.00	205.76	205.76
1192	NASDAQ	VBFC	Fri, May 19, 2006	207.20	207.20	207.20	207.20
1191	NASDAQ	VBFC	Thu, May 18, 2006	206.56	207.04	206.56	207.04
1190	NASDAQ	VBFC	Wed, May 17, 2006	205.28	205.44	205.28	205.44
1189	NASDAQ	VBFC	Tue, May 16, 2006	207.20	207.20	205.60	207.04
1188	NASDAQ	VBFC	Mon, May 15, 2006	206.40	206.40	206.40	206.40
1187	NASDAQ	VBFC	Fri, May 12, 2006	207.20	208.00	207.20	208.00
1186	NASDAQ	VBFC	Thu, May 11, 2006	206.40	206.40	206.40	206.40
1185	NASDAQ	VBFC	Wed, May 10, 2006	206.40	208.00	206.40	208.00
1184	NASDAQ	VBFC	Tue, May 9, 2006	206.40	210.08	206.40	207.52
1183	NASDAQ	VBFC	Mon, May 8, 2006	205.76	205.76	205.76	205.76
1182	NASDAQ	VBFC	Fri, May 5, 2006	210.40	210.40	210.40	210.40
1181	NASDAQ	VBFC	Wed, May 3, 2006	204.80	204.80	204.80	204.80
1180	NASDAQ	VBFC	Tue, May 2, 2006	208.00	208.00	207.04	208.00
1179	NASDAQ	VBFC	Fri, Apr 28, 2006	211.36	211.36	211.36	211.36
1178	NASDAQ	VBFC	Thu, Apr 27, 2006	212.80	212.80	210.24	210.24
1177	NASDAQ	VBFC	Wed, Apr 26, 2006	216.00	216.00	216.00	216.00
1176	NASDAQ	VBFC	Mon, Apr 24, 2006	216.00	216.00	216.00	216.00
1175	NASDAQ	VBFC	Fri, Apr 21, 2006	220.80	220.80	220.00	220.00
1174	NASDAQ	VBFC	Mon, Apr 17, 2006	220.80	220.80	220.80	220.80
1173	NASDAQ	VBFC	Thu, Apr 13, 2006	220.80	220.80	220.80	220.80
1172	NASDAQ	VBFC	Wed, Apr 12, 2006	223.36	223.36	223.36	223.36
1171	NASDAQ	VBFC	Wed, Apr 5, 2006	228.00	228.00	228.00	228.00
1170	NASDAQ	VBFC	Tue, Apr 4, 2006	228.00	228.00	220.80	220.80
1169	NASDAQ	VBFC	Fri, Mar 31, 2006	226.72	226.72	226.72	226.72
1168	NASDAQ	VBFC	Thu, Mar 30, 2006	216.00	216.00	216.00	216.00
1167	NASDAQ	VBFC	Wed, Mar 29, 2006	226.40	229.60	216.00	229.60
1166	NASDAQ	VBFC	Tue, Mar 28, 2006	226.88	226.88	226.88	226.88
1165	NASDAQ	VBFC	Mon, Mar 27, 2006	224.16	224.16	224.16	224.16
1164	NASDAQ	VBFC	Thu, Mar 23, 2006	224.00	226.88	224.00	225.92
1163	NASDAQ	VBFC	Tue, Mar 21, 2006	220.00	220.00	220.00	220.00
1162	NASDAQ	VBFC	Fri, Mar 17, 2006	224.00	224.00	224.00	224.00
1161	NASDAQ	VBFC	Wed, Mar 15, 2006	224.00	224.00	224.00	224.00
1160	NASDAQ	VBFC	Tue, Mar 14, 2006	223.20	223.52	223.20	223.52
1159	NASDAQ	VBFC	Mon, Mar 13, 2006	223.20	223.20	223.20	223.20
1158	NASDAQ	VBFC	Thu, Mar 9, 2006	223.52	223.52	223.52	223.52
1157	NASDAQ	VBFC	Thu, Mar 2, 2006	220.80	220.80	220.80	220.80
1156	NASDAQ	VBFC	Wed, Mar 1, 2006	225.76	225.76	225.12	225.12
1155	NASDAQ	VBFC	Tue, Feb 28, 2006	220.00	223.68	220.00	220.80
1154	NASDAQ	VBFC	Mon, Feb 27, 2006	216.00	216.00	216.00	216.00
1153	NASDAQ	VBFC	Fri, Feb 24, 2006	220.00	224.00	220.00	224.00
1152	NASDAQ	VBFC	Thu, Feb 23, 2006	223.20	223.20	223.20	223.20
1151	NASDAQ	VBFC	Wed, Feb 22, 2006	219.84	219.84	216.00	216.00
1150	NASDAQ	VBFC	Tue, Feb 21, 2006	231.84	231.84	220.00	220.00
1149	NASDAQ	VBFC	Thu, Feb 16, 2006	214.56	214.56	214.56	214.56
1148	NASDAQ	VBFC	Wed, Feb 15, 2006	221.44	221.44	221.44	221.44
1147	NASDAQ	VBFC	Tue, Feb 14, 2006	222.40	222.40	222.40	222.40
1146	NASDAQ	VBFC	Mon, Feb 13, 2006	224.80	224.80	224.80	224.80
1145	NASDAQ	VBFC	Fri, Feb 10, 2006	224.80	224.80	224.80	224.80
1144	NASDAQ	VBFC	Thu, Feb 9, 2006	217.92	218.40	217.12	218.40
1143	NASDAQ	VBFC	Wed, Feb 8, 2006	217.12	221.12	217.12	221.12
1142	NASDAQ	VBFC	Tue, Feb 7, 2006	219.04	219.04	209.12	215.68
1141	NASDAQ	VBFC	Mon, Feb 6, 2006	205.60	232.00	205.60	210.40
1140	NASDAQ	VBFC	Fri, Feb 3, 2006	200.80	200.80	200.80	200.80
1139	NASDAQ	VBFC	Thu, Feb 2, 2006	204.80	204.80	204.80	204.80
1138	NASDAQ	VBFC	Tue, Jan 31, 2006	200.80	200.80	200.80	200.80
1137	NASDAQ	VBFC	Mon, Jan 30, 2006	203.52	203.52	203.52	203.52
1136	NASDAQ	VBFC	Fri, Jan 27, 2006	200.16	203.04	200.16	200.80
1135	NASDAQ	VBFC	Wed, Jan 25, 2006	199.20	202.24	196.00	200.16
1134	NASDAQ	VBFC	Tue, Jan 24, 2006	196.00	199.36	192.00	199.36
1133	NASDAQ	VBFC	Mon, Jan 23, 2006	204.00	204.00	204.00	204.00
1132	NASDAQ	VBFC	Fri, Jan 20, 2006	205.60	207.20	205.60	207.20
1131	NASDAQ	VBFC	Thu, Jan 19, 2006	204.00	204.00	204.00	204.00
1130	NASDAQ	VBFC	Wed, Jan 18, 2006	204.00	204.00	200.00	200.00
1129	NASDAQ	VBFC	Tue, Jan 10, 2006	203.20	204.00	203.20	204.00
1128	NASDAQ	VBFC	Mon, Jan 9, 2006	210.24	210.24	200.00	200.00
1127	NASDAQ	VBFC	Thu, Jan 5, 2006	200.00	200.00	200.00	200.00
1126	NASDAQ	VBFC	Wed, Jan 4, 2006	199.20	200.00	199.20	200.00
1125	NASDAQ	VBFC	Tue, Jan 3, 2006	206.40	210.08	200.00	210.08
1124	NASDAQ	VBFC	Wed, Dec 28, 2005	205.60	205.60	205.60	205.60
1123	NASDAQ	VBFC	Fri, Dec 23, 2005	208.00	208.00	208.00	208.00
1122	NASDAQ	VBFC	Thu, Dec 22, 2005	212.00	212.00	212.00	212.00
1121	NASDAQ	VBFC	Tue, Dec 20, 2005	204.00	204.00	204.00	204.00
1120	NASDAQ	VBFC	Mon, Dec 19, 2005	210.56	210.56	210.56	210.56
1119	NASDAQ	VBFC	Fri, Dec 16, 2005	206.40	206.40	206.40	206.40
1118	NASDAQ	VBFC	Tue, Dec 13, 2005	209.60	209.60	209.60	209.60
1117	NASDAQ	VBFC	Mon, Dec 12, 2005	204.00	208.00	204.00	208.00
1116	NASDAQ	VBFC	Fri, Dec 9, 2005	204.00	204.00	204.00	204.00
1115	NASDAQ	VBFC	Fri, Dec 2, 2005	208.00	211.20	204.00	207.20
1114	NASDAQ	VBFC	Wed, Nov 30, 2005	216.00	216.00	216.00	216.00
1113	NASDAQ	VBFC	Mon, Nov 28, 2005	212.80	215.20	212.80	215.20
1112	NASDAQ	VBFC	Wed, Nov 23, 2005	217.60	219.20	217.60	217.60
1111	NASDAQ	VBFC	Mon, Nov 14, 2005	213.12	214.56	213.12	214.56
1110	NASDAQ	VBFC	Fri, Nov 11, 2005	214.40	216.00	214.40	216.00
1109	NASDAQ	VBFC	Thu, Nov 10, 2005	214.88	216.00	214.88	216.00
1108	NASDAQ	VBFC	Wed, Nov 9, 2005	216.00	216.00	215.68	216.00
1107	NASDAQ	VBFC	Mon, Nov 7, 2005	216.00	216.00	216.00	216.00
1106	NASDAQ	VBFC	Thu, Nov 3, 2005	216.00	216.00	214.40	214.40
1105	NASDAQ	VBFC	Wed, Nov 2, 2005	213.60	213.60	212.00	212.00
1104	NASDAQ	VBFC	Tue, Nov 1, 2005	216.00	216.00	209.60	210.40
1103	NASDAQ	VBFC	Mon, Oct 31, 2005	208.00	208.00	208.00	208.00
1102	NASDAQ	VBFC	Fri, Oct 28, 2005	212.00	212.00	212.00	212.00
1101	NASDAQ	VBFC	Thu, Oct 27, 2005	212.00	212.00	212.00	212.00
1100	NASDAQ	VBFC	Wed, Oct 26, 2005	208.00	220.00	208.00	220.00
1099	NASDAQ	VBFC	Mon, Oct 24, 2005	208.00	208.00	208.00	208.00
1098	NASDAQ	VBFC	Thu, Oct 20, 2005	206.88	206.88	206.88	206.88
1097	NASDAQ	VBFC	Wed, Oct 19, 2005	204.48	204.48	200.00	204.00
1096	NASDAQ	VBFC	Tue, Oct 18, 2005	204.96	204.96	204.96	204.96
1095	NASDAQ	VBFC	Mon, Oct 17, 2005	207.52	208.00	207.52	208.00
1094	NASDAQ	VBFC	Thu, Oct 6, 2005	204.16	204.16	204.16	204.16
1093	NASDAQ	VBFC	Mon, Oct 3, 2005	200.16	204.16	200.16	204.16
1092	NASDAQ	VBFC	Thu, Sep 29, 2005	204.80	208.00	204.80	208.00
1091	NASDAQ	VBFC	Mon, Sep 26, 2005	204.80	204.80	204.80	204.80
1090	NASDAQ	VBFC	Fri, Sep 23, 2005	201.60	201.60	201.60	201.60
1089	NASDAQ	VBFC	Wed, Sep 21, 2005	200.00	200.00	200.00	200.00
1088	NASDAQ	VBFC	Fri, Sep 16, 2005	208.00	208.00	208.00	208.00
1087	NASDAQ	VBFC	Thu, Sep 15, 2005	205.60	205.60	205.60	205.60
1086	NASDAQ	VBFC	Wed, Sep 14, 2005	208.00	208.00	208.00	208.00
1085	NASDAQ	VBFC	Tue, Sep 13, 2005	200.00	206.40	200.00	206.40
1084	NASDAQ	VBFC	Mon, Sep 12, 2005	200.00	200.00	200.00	200.00
1083	NASDAQ	VBFC	Tue, Sep 6, 2005	201.60	208.00	201.60	206.40
1082	NASDAQ	VBFC	Thu, Sep 1, 2005	200.00	200.00	200.00	200.00
1081	NASDAQ	VBFC	Mon, Aug 29, 2005	204.00	204.00	204.00	204.00
1080	NASDAQ	VBFC	Thu, Aug 25, 2005	207.68	207.68	207.68	207.68
1079	NASDAQ	VBFC	Tue, Aug 23, 2005	206.40	206.40	204.00	204.00
1078	NASDAQ	VBFC	Fri, Aug 19, 2005	207.84	207.84	207.84	207.84
1077	NASDAQ	VBFC	Thu, Aug 18, 2005	204.00	204.00	204.00	204.00
1076	NASDAQ	VBFC	Fri, Aug 12, 2005	203.20	204.00	203.20	204.00
1075	NASDAQ	VBFC	Fri, Aug 5, 2005	207.84	207.84	207.84	207.84
1074	NASDAQ	VBFC	Thu, Aug 4, 2005	200.00	200.00	200.00	200.00
1073	NASDAQ	VBFC	Wed, Aug 3, 2005	208.00	208.00	208.00	208.00
1072	NASDAQ	VBFC	Tue, Aug 2, 2005	208.00	208.00	208.00	208.00
1071	NASDAQ	VBFC	Fri, Jul 29, 2005	206.40	206.40	206.40	206.40
1070	NASDAQ	VBFC	Thu, Jul 28, 2005	203.84	207.20	203.84	207.20
1069	NASDAQ	VBFC	Wed, Jul 27, 2005	206.72	206.72	200.80	200.80
1068	NASDAQ	VBFC	Tue, Jul 26, 2005	209.60	209.60	208.00	208.00
1067	NASDAQ	VBFC	Thu, Jul 14, 2005	208.00	208.00	208.00	208.00
1066	NASDAQ	VBFC	Wed, Jul 13, 2005	210.40	210.40	210.40	210.40
1065	NASDAQ	VBFC	Tue, Jul 12, 2005	203.84	203.84	203.84	203.84
1064	NASDAQ	VBFC	Mon, Jul 11, 2005	203.84	203.84	203.84	203.84
1063	NASDAQ	VBFC	Thu, Jul 7, 2005	207.20	211.20	207.20	211.20
1062	NASDAQ	VBFC	Tue, Jul 5, 2005	208.00	208.00	208.00	208.00
1061	NASDAQ	VBFC	Tue, Jun 28, 2005	203.84	203.84	203.84	203.84
1060	NASDAQ	VBFC	Mon, Jun 27, 2005	208.00	208.00	196.00	200.00
1059	NASDAQ	VBFC	Thu, Jun 23, 2005	212.00	212.64	209.60	210.88
1058	NASDAQ	VBFC	Wed, Jun 22, 2005	204.16	210.40	204.16	210.40
1057	NASDAQ	VBFC	Tue, Jun 21, 2005	206.40	206.40	206.40	206.40
1056	NASDAQ	VBFC	Mon, Jun 20, 2005	208.00	208.00	206.40	206.56
1055	NASDAQ	VBFC	Thu, Jun 16, 2005	204.00	209.44	204.00	209.44
1054	NASDAQ	VBFC	Wed, Jun 15, 2005	204.00	204.00	204.00	204.00
1053	NASDAQ	VBFC	Mon, Jun 13, 2005	200.00	203.84	200.00	203.84
1052	NASDAQ	VBFC	Fri, Jun 10, 2005	201.60	201.60	201.60	201.60
1051	NASDAQ	VBFC	Thu, Jun 9, 2005	202.88	202.88	196.00	199.84
1050	NASDAQ	VBFC	Wed, Jun 8, 2005	192.80	192.80	192.16	192.16
1049	NASDAQ	VBFC	Tue, Jun 7, 2005	193.60	193.60	193.44	193.60
1048	NASDAQ	VBFC	Mon, Jun 6, 2005	194.24	194.24	193.60	193.60
1047	NASDAQ	VBFC	Fri, Jun 3, 2005	205.60	205.60	193.60	199.36
1046	NASDAQ	VBFC	Thu, Jun 2, 2005	203.04	203.04	203.04	203.04
1045	NASDAQ	VBFC	Wed, Jun 1, 2005	200.00	200.00	200.00	200.00
1044	NASDAQ	VBFC	Fri, May 27, 2005	200.00	200.00	200.00	200.00
1043	NASDAQ	VBFC	Thu, May 26, 2005	200.00	202.40	200.00	202.40
1042	NASDAQ	VBFC	Wed, May 25, 2005	193.12	197.60	193.12	197.60
1041	NASDAQ	VBFC	Tue, May 24, 2005	199.20	199.20	192.32	194.40
1040	NASDAQ	VBFC	Mon, May 23, 2005	214.24	214.24	201.76	201.76
1039	NASDAQ	VBFC	Fri, May 20, 2005	210.88	210.88	210.88	210.88
1038	NASDAQ	VBFC	Thu, May 19, 2005	216.00	216.00	214.40	214.40
1037	NASDAQ	VBFC	Tue, May 17, 2005	222.56	222.56	222.56	222.56
1036	NASDAQ	VBFC	Fri, May 13, 2005	218.08	220.00	218.08	220.00
1035	NASDAQ	VBFC	Thu, May 12, 2005	217.60	224.64	217.60	224.64
1034	NASDAQ	VBFC	Wed, May 11, 2005	218.40	224.64	218.40	219.84
1033	NASDAQ	VBFC	Tue, May 10, 2005	211.20	217.60	211.20	217.60
1032	NASDAQ	VBFC	Mon, May 9, 2005	213.12	215.52	213.12	213.60
1031	NASDAQ	VBFC	Fri, May 6, 2005	208.80	210.40	208.80	210.40
1030	NASDAQ	VBFC	Thu, May 5, 2005	206.24	214.24	206.24	207.84
1029	NASDAQ	VBFC	Wed, May 4, 2005	200.48	206.24	200.48	206.24
1028	NASDAQ	VBFC	Tue, May 3, 2005	195.36	199.20	195.36	199.20
1027	NASDAQ	VBFC	Mon, May 2, 2005	192.00	205.60	192.00	195.68
1026	NASDAQ	VBFC	Fri, Apr 29, 2005	191.36	192.00	184.00	192.00
1025	NASDAQ	VBFC	Thu, Apr 28, 2005	192.00	192.00	187.20	187.20
1024	NASDAQ	VBFC	Tue, Apr 26, 2005	191.36	191.36	191.36	191.36
1023	NASDAQ	VBFC	Thu, Apr 21, 2005	191.20	192.00	188.80	191.36
1022	NASDAQ	VBFC	Wed, Apr 20, 2005	191.20	191.20	191.20	191.20
1021	NASDAQ	VBFC	Tue, Apr 19, 2005	192.00	193.60	191.20	191.20
1020	NASDAQ	VBFC	Mon, Apr 18, 2005	192.00	192.00	191.84	191.84
1019	NASDAQ	VBFC	Fri, Apr 15, 2005	192.00	192.00	192.00	192.00
1018	NASDAQ	VBFC	Thu, Apr 14, 2005	193.60	194.24	190.40	190.40
1017	NASDAQ	VBFC	Wed, Apr 13, 2005	189.76	189.76	189.76	189.76
1016	NASDAQ	VBFC	Tue, Apr 12, 2005	190.72	190.72	190.72	190.72
1015	NASDAQ	VBFC	Mon, Apr 11, 2005	188.00	188.16	188.00	188.16
1014	NASDAQ	VBFC	Fri, Apr 8, 2005	177.60	191.68	177.60	190.56
1013	NASDAQ	VBFC	Wed, Apr 6, 2005	177.60	177.60	177.44	177.60
1012	NASDAQ	VBFC	Tue, Apr 5, 2005	179.68	179.68	177.60	177.60
1011	NASDAQ	VBFC	Mon, Apr 4, 2005	176.00	177.44	176.00	177.44
1010	NASDAQ	VBFC	Wed, Mar 30, 2005	184.80	184.80	179.20	179.20
1009	NASDAQ	VBFC	Thu, Mar 24, 2005	181.60	181.76	179.52	179.52
1008	NASDAQ	VBFC	Tue, Mar 22, 2005	176.80	178.08	176.00	178.08
1007	NASDAQ	VBFC	Mon, Mar 21, 2005	179.36	179.36	179.36	179.36
1006	NASDAQ	VBFC	Fri, Mar 18, 2005	179.52	179.52	179.52	179.52
1005	NASDAQ	VBFC	Wed, Mar 16, 2005	179.20	179.36	177.60	178.56
1004	NASDAQ	VBFC	Tue, Mar 15, 2005	182.88	183.84	178.24	178.40
1003	NASDAQ	VBFC	Mon, Mar 14, 2005	183.68	184.64	178.88	180.32
1002	NASDAQ	VBFC	Fri, Mar 11, 2005	180.80	182.24	179.68	180.48
1001	NASDAQ	VBFC	Thu, Mar 10, 2005	179.68	182.24	179.68	181.92
1000	NASDAQ	VBFC	Wed, Mar 9, 2005	179.84	182.24	179.04	181.12
999	NASDAQ	VBFC	Tue, Mar 8, 2005	180.64	184.00	178.56	180.16
998	NASDAQ	VBFC	Mon, Mar 7, 2005	185.12	185.12	185.12	185.12
997	NASDAQ	VBFC	Fri, Mar 4, 2005	180.64	182.24	178.56	179.20
996	NASDAQ	VBFC	Thu, Mar 3, 2005	181.12	183.36	181.12	182.56
995	NASDAQ	VBFC	Wed, Mar 2, 2005	177.44	187.84	177.44	182.72
994	NASDAQ	VBFC	Tue, Mar 1, 2005	177.60	178.88	177.60	178.56
993	NASDAQ	VBFC	Mon, Feb 28, 2005	180.48	180.48	177.12	179.52
992	NASDAQ	VBFC	Fri, Feb 25, 2005	179.20	181.12	179.20	181.12
991	NASDAQ	VBFC	Thu, Feb 24, 2005	179.52	183.20	179.52	182.88
990	NASDAQ	VBFC	Wed, Feb 23, 2005	185.28	185.28	179.36	181.92
989	NASDAQ	VBFC	Tue, Feb 22, 2005	188.48	188.48	181.44	184.96
988	NASDAQ	VBFC	Thu, Feb 17, 2005	184.80	189.44	180.80	187.68
987	NASDAQ	VBFC	Wed, Feb 16, 2005	190.40	191.20	184.80	189.92
986	NASDAQ	VBFC	Tue, Feb 15, 2005	189.60	191.20	189.60	190.56
985	NASDAQ	VBFC	Mon, Feb 14, 2005	190.24	192.00	190.24	191.36
984	NASDAQ	VBFC	Fri, Feb 11, 2005	189.60	190.40	188.80	189.60
983	NASDAQ	VBFC	Thu, Feb 10, 2005	188.00	192.00	188.00	191.84
982	NASDAQ	VBFC	Wed, Feb 9, 2005	184.00	186.40	176.00	186.40
981	NASDAQ	VBFC	Tue, Feb 8, 2005	187.84	187.84	176.00	176.00
980	NASDAQ	VBFC	Mon, Feb 7, 2005	184.64	187.68	178.88	183.20
979	NASDAQ	VBFC	Fri, Feb 4, 2005	179.04	185.44	179.04	180.80
978	NASDAQ	VBFC	Thu, Feb 3, 2005	176.00	176.00	176.00	176.00
977	NASDAQ	VBFC	Tue, Feb 1, 2005	181.28	181.28	181.28	181.28
976	NASDAQ	VBFC	Mon, Jan 31, 2005	176.00	180.96	176.00	180.96
975	NASDAQ	VBFC	Fri, Jan 28, 2005	177.76	177.76	177.76	177.76
974	NASDAQ	VBFC	Wed, Jan 26, 2005	176.00	181.60	176.00	176.16
973	NASDAQ	VBFC	Mon, Jan 24, 2005	178.40	178.40	178.40	178.40
972	NASDAQ	VBFC	Fri, Jan 21, 2005	177.60	177.60	176.16	176.16
971	NASDAQ	VBFC	Thu, Jan 20, 2005	176.16	176.16	176.16	176.16
970	NASDAQ	VBFC	Thu, Jan 13, 2005	176.16	176.16	176.16	176.16
969	NASDAQ	VBFC	Wed, Jan 12, 2005	176.16	181.60	176.16	181.60
968	NASDAQ	VBFC	Tue, Jan 11, 2005	176.16	176.16	176.16	176.16
967	NASDAQ	VBFC	Mon, Jan 10, 2005	176.16	181.60	176.16	181.60
966	NASDAQ	VBFC	Fri, Jan 7, 2005	176.00	181.60	176.00	181.60
965	NASDAQ	VBFC	Thu, Jan 6, 2005	176.80	176.80	176.80	176.80
964	NASDAQ	VBFC	Tue, Jan 4, 2005	179.20	181.60	176.00	181.60
963	NASDAQ	VBFC	Fri, Dec 31, 2004	176.00	188.00	176.00	185.60
962	NASDAQ	VBFC	Wed, Dec 29, 2004	180.00	187.68	176.80	187.68
961	NASDAQ	VBFC	Tue, Dec 28, 2004	190.08	190.08	190.08	190.08
960	NASDAQ	VBFC	Mon, Dec 27, 2004	184.00	184.00	184.00	184.00
959	NASDAQ	VBFC	Thu, Dec 23, 2004	184.00	184.00	182.40	182.40
958	NASDAQ	VBFC	Tue, Dec 21, 2004	186.40	186.40	185.60	185.60
957	NASDAQ	VBFC	Fri, Dec 17, 2004	186.08	186.08	185.60	185.60
956	NASDAQ	VBFC	Thu, Dec 16, 2004	188.80	188.80	188.00	188.00
955	NASDAQ	VBFC	Wed, Dec 15, 2004	188.00	188.00	188.00	188.00
954	NASDAQ	VBFC	Tue, Dec 14, 2004	192.00	192.00	190.40	190.40
953	NASDAQ	VBFC	Fri, Dec 10, 2004	192.00	192.00	192.00	192.00
952	NASDAQ	VBFC	Thu, Dec 9, 2004	190.40	192.00	190.40	192.00
951	NASDAQ	VBFC	Wed, Dec 8, 2004	190.40	190.40	190.40	190.40
950	NASDAQ	VBFC	Tue, Dec 7, 2004	184.00	192.00	178.08	191.68
949	NASDAQ	VBFC	Mon, Dec 6, 2004	193.60	193.60	192.00	192.00
948	NASDAQ	VBFC	Tue, Nov 30, 2004	188.00	193.44	188.00	193.44
947	NASDAQ	VBFC	Mon, Nov 29, 2004	188.00	192.00	188.00	192.00
946	NASDAQ	VBFC	Tue, Nov 23, 2004	188.00	188.00	187.20	187.20
945	NASDAQ	VBFC	Mon, Nov 22, 2004	196.00	196.00	192.00	192.00
944	NASDAQ	VBFC	Tue, Nov 16, 2004	193.60	193.60	193.60	193.60
943	NASDAQ	VBFC	Mon, Nov 15, 2004	196.00	196.00	196.00	196.00
942	NASDAQ	VBFC	Fri, Nov 12, 2004	195.04	195.04	195.04	195.04
941	NASDAQ	VBFC	Thu, Nov 11, 2004	194.88	194.88	194.88	194.88
940	NASDAQ	VBFC	Tue, Nov 9, 2004	195.04	195.04	195.04	195.04
939	NASDAQ	VBFC	Mon, Nov 8, 2004	192.00	192.00	192.00	192.00
938	NASDAQ	VBFC	Fri, Nov 5, 2004	195.20	196.00	194.72	196.00
937	NASDAQ	VBFC	Wed, Nov 3, 2004	192.00	193.60	192.00	193.60
936	NASDAQ	VBFC	Fri, Oct 29, 2004	190.08	194.56	190.08	194.40
935	NASDAQ	VBFC	Thu, Oct 28, 2004	186.40	192.00	186.40	192.00
934	NASDAQ	VBFC	Wed, Oct 27, 2004	186.40	186.40	186.40	186.40
933	NASDAQ	VBFC	Tue, Oct 26, 2004	186.40	186.40	184.00	184.00
932	NASDAQ	VBFC	Mon, Oct 25, 2004	180.00	180.00	180.00	180.00
931	NASDAQ	VBFC	Fri, Oct 22, 2004	181.28	181.28	180.00	180.00
930	NASDAQ	VBFC	Thu, Oct 21, 2004	180.00	180.00	180.00	180.00
929	NASDAQ	VBFC	Mon, Oct 11, 2004	186.88	188.00	186.88	188.00
928	NASDAQ	VBFC	Fri, Oct 8, 2004	184.00	184.00	184.00	184.00
927	NASDAQ	VBFC	Thu, Oct 7, 2004	192.00	192.00	184.00	184.00
926	NASDAQ	VBFC	Wed, Oct 6, 2004	195.20	195.20	191.20	191.20
925	NASDAQ	VBFC	Wed, Sep 29, 2004	192.00	196.00	192.00	194.40
924	NASDAQ	VBFC	Mon, Sep 27, 2004	192.00	192.00	192.00	192.00
923	NASDAQ	VBFC	Mon, Sep 20, 2004	192.00	192.00	192.00	192.00
922	NASDAQ	VBFC	Fri, Sep 17, 2004	192.00	192.00	192.00	192.00
921	NASDAQ	VBFC	Thu, Sep 16, 2004	192.00	192.00	192.00	192.00
920	NASDAQ	VBFC	Mon, Sep 13, 2004	193.60	193.60	192.00	192.00
919	NASDAQ	VBFC	Fri, Sep 10, 2004	193.60	193.60	193.60	193.60
918	NASDAQ	VBFC	Tue, Sep 7, 2004	193.60	193.60	193.60	193.60
917	NASDAQ	VBFC	Thu, Sep 2, 2004	197.44	197.44	197.44	197.44
916	NASDAQ	VBFC	Wed, Sep 1, 2004	194.40	194.40	194.40	194.40
915	NASDAQ	VBFC	Mon, Aug 23, 2004	197.92	198.88	193.60	193.60
914	NASDAQ	VBFC	Tue, Aug 17, 2004	199.68	199.68	199.68	199.68
913	NASDAQ	VBFC	Mon, Aug 16, 2004	197.44	197.44	197.44	197.44
912	NASDAQ	VBFC	Mon, Aug 9, 2004	196.80	196.80	196.80	196.80
911	NASDAQ	VBFC	Fri, Aug 6, 2004	201.60	201.60	200.00	200.00
910	NASDAQ	VBFC	Tue, Aug 3, 2004	201.92	203.36	200.48	200.80
909	NASDAQ	VBFC	Mon, Aug 2, 2004	201.92	201.92	201.92	201.92
908	NASDAQ	VBFC	Fri, Jul 30, 2004	201.44	201.44	199.04	199.04
907	NASDAQ	VBFC	Thu, Jul 29, 2004	200.00	204.00	200.00	204.00
906	NASDAQ	VBFC	Wed, Jul 21, 2004	196.16	196.16	196.16	196.16
905	NASDAQ	VBFC	Tue, Jul 20, 2004	199.36	199.36	199.36	199.36
904	NASDAQ	VBFC	Fri, Jul 16, 2004	200.00	200.00	200.00	200.00
903	NASDAQ	VBFC	Mon, Jul 12, 2004	193.92	200.00	193.92	200.00
902	NASDAQ	VBFC	Fri, Jul 9, 2004	184.00	188.80	184.00	188.80
901	NASDAQ	VBFC	Thu, Jul 8, 2004	181.76	191.84	181.76	182.24
900	NASDAQ	VBFC	Wed, Jul 7, 2004	194.56	194.56	184.00	184.96
899	NASDAQ	VBFC	Wed, Jun 30, 2004	198.40	198.40	198.40	198.40
898	NASDAQ	VBFC	Mon, Jun 28, 2004	195.20	197.60	195.20	197.60
897	NASDAQ	VBFC	Thu, Jun 24, 2004	199.20	199.20	199.20	199.20
896	NASDAQ	VBFC	Mon, Jun 21, 2004	198.72	198.72	196.80	196.80
895	NASDAQ	VBFC	Thu, Jun 17, 2004	197.60	197.76	197.60	197.60
894	NASDAQ	VBFC	Wed, Jun 16, 2004	197.76	197.76	197.76	197.76
893	NASDAQ	VBFC	Tue, Jun 15, 2004	196.00	196.00	196.00	196.00
892	NASDAQ	VBFC	Wed, Jun 9, 2004	207.36	207.36	207.36	207.36
891	NASDAQ	VBFC	Fri, May 28, 2004	205.60	205.60	205.60	205.60
890	NASDAQ	VBFC	Thu, May 27, 2004	200.48	200.48	200.48	200.48
889	NASDAQ	VBFC	Tue, May 25, 2004	200.00	200.00	197.28	197.28
888	NASDAQ	VBFC	Mon, May 24, 2004	202.40	202.40	202.40	202.40
887	NASDAQ	VBFC	Thu, May 20, 2004	204.64	204.64	204.64	204.64
886	NASDAQ	VBFC	Wed, May 19, 2004	203.68	203.68	202.40	202.40
885	NASDAQ	VBFC	Tue, May 18, 2004	203.68	206.40	203.68	206.40
884	NASDAQ	VBFC	Mon, May 17, 2004	206.40	206.40	206.40	206.40
883	NASDAQ	VBFC	Fri, May 14, 2004	206.08	206.08	206.08	206.08
882	NASDAQ	VBFC	Wed, May 12, 2004	202.56	206.08	202.56	206.08
881	NASDAQ	VBFC	Thu, May 6, 2004	196.80	203.20	196.80	203.20
880	NASDAQ	VBFC	Tue, May 4, 2004	203.36	203.36	203.36	203.36
879	NASDAQ	VBFC	Mon, May 3, 2004	195.68	201.60	195.20	201.60
878	NASDAQ	VBFC	Thu, Apr 29, 2004	192.00	200.00	192.00	199.84
877	NASDAQ	VBFC	Wed, Apr 28, 2004	189.60	189.60	189.60	189.60
876	NASDAQ	VBFC	Tue, Apr 27, 2004	176.00	187.36	176.00	187.36
875	NASDAQ	VBFC	Mon, Apr 26, 2004	183.68	183.68	176.16	177.12
874	NASDAQ	VBFC	Fri, Apr 23, 2004	185.76	185.76	176.48	176.48
873	NASDAQ	VBFC	Thu, Apr 22, 2004	192.00	192.00	181.28	191.84
872	NASDAQ	VBFC	Wed, Apr 21, 2004	180.64	191.84	179.36	191.84
871	NASDAQ	VBFC	Mon, Apr 19, 2004	196.32	196.32	196.32	196.32
870	NASDAQ	VBFC	Fri, Apr 16, 2004	180.00	180.00	176.00	176.00
869	NASDAQ	VBFC	Thu, Apr 15, 2004	189.76	191.68	189.76	191.68
868	NASDAQ	VBFC	Wed, Apr 14, 2004	191.20	191.20	189.76	189.76
867	NASDAQ	VBFC	Tue, Apr 13, 2004	191.04	194.40	191.04	194.40
866	NASDAQ	VBFC	Mon, Apr 12, 2004	188.32	188.32	188.00	188.00
865	NASDAQ	VBFC	Thu, Apr 8, 2004	199.36	199.36	199.36	199.36
864	NASDAQ	VBFC	Wed, Apr 7, 2004	200.80	200.80	200.80	200.80
863	NASDAQ	VBFC	Thu, Apr 1, 2004	180.16	180.16	180.16	180.16
862	NASDAQ	VBFC	Tue, Mar 23, 2004	190.40	190.40	184.00	184.00
861	NASDAQ	VBFC	Mon, Mar 22, 2004	204.00	204.00	193.76	203.52
860	NASDAQ	VBFC	Fri, Mar 19, 2004	188.80	200.96	188.80	199.52
859	NASDAQ	VBFC	Wed, Mar 17, 2004	198.40	198.40	192.00	192.00
858	NASDAQ	VBFC	Tue, Mar 16, 2004	192.32	192.32	192.32	192.32
857	NASDAQ	VBFC	Mon, Mar 15, 2004	199.52	200.64	191.84	199.52
856	NASDAQ	VBFC	Fri, Mar 12, 2004	198.40	203.84	188.80	203.84
855	NASDAQ	VBFC	Thu, Mar 11, 2004	196.96	204.00	184.00	204.00
854	NASDAQ	VBFC	Wed, Mar 10, 2004	197.28	202.40	197.28	202.40
853	NASDAQ	VBFC	Tue, Mar 9, 2004	201.76	201.76	199.84	199.84
852	NASDAQ	VBFC	Mon, Mar 8, 2004	192.96	200.80	191.04	200.80
851	NASDAQ	VBFC	Fri, Mar 5, 2004	196.32	200.64	187.84	200.64
850	NASDAQ	VBFC	Thu, Mar 4, 2004	188.32	200.64	188.16	200.64
849	NASDAQ	VBFC	Tue, Mar 2, 2004	188.00	201.44	188.00	201.44
848	NASDAQ	VBFC	Mon, Mar 1, 2004	192.00	192.00	192.00	192.00
847	NASDAQ	VBFC	Fri, Feb 27, 2004	196.00	196.00	196.00	196.00
846	NASDAQ	VBFC	Mon, Feb 23, 2004	200.48	200.48	200.48	200.48
845	NASDAQ	VBFC	Thu, Feb 19, 2004	193.60	193.60	184.00	184.00
844	NASDAQ	VBFC	Wed, Feb 18, 2004	203.68	203.68	199.84	199.84
843	NASDAQ	VBFC	Tue, Feb 17, 2004	196.80	201.44	196.80	201.44
842	NASDAQ	VBFC	Fri, Feb 13, 2004	201.60	201.60	198.56	200.64
841	NASDAQ	VBFC	Thu, Feb 12, 2004	208.00	208.00	196.96	203.20
840	NASDAQ	VBFC	Wed, Feb 11, 2004	205.60	222.08	204.96	208.00
839	NASDAQ	VBFC	Tue, Feb 10, 2004	200.64	201.44	195.04	195.04
838	NASDAQ	VBFC	Mon, Feb 9, 2004	207.04	208.00	207.04	208.00
837	NASDAQ	VBFC	Fri, Feb 6, 2004	196.80	196.80	196.80	196.80
836	NASDAQ	VBFC	Thu, Feb 5, 2004	197.60	207.04	195.20	200.00
835	NASDAQ	VBFC	Wed, Feb 4, 2004	192.00	199.20	192.00	197.44
834	NASDAQ	VBFC	Tue, Feb 3, 2004	184.80	202.08	181.60	192.00
833	NASDAQ	VBFC	Mon, Feb 2, 2004	191.84	191.84	177.60	179.84
832	NASDAQ	VBFC	Fri, Jan 30, 2004	184.80	185.44	181.28	185.44
831	NASDAQ	VBFC	Thu, Jan 29, 2004	183.20	191.04	176.48	191.04
830	NASDAQ	VBFC	Wed, Jan 28, 2004	178.88	192.00	178.40	192.00
829	NASDAQ	VBFC	Tue, Jan 27, 2004	192.80	192.80	179.20	179.20
828	NASDAQ	VBFC	Mon, Jan 26, 2004	187.36	201.92	186.40	201.92
827	NASDAQ	VBFC	Fri, Jan 23, 2004	185.76	193.44	174.40	193.44
826	NASDAQ	VBFC	Thu, Jan 22, 2004	172.80	187.84	172.80	184.96
825	NASDAQ	VBFC	Wed, Jan 21, 2004	176.48	189.60	172.80	189.60
824	NASDAQ	VBFC	Tue, Jan 20, 2004	182.08	182.88	175.36	175.36
823	NASDAQ	VBFC	Fri, Jan 16, 2004	180.32	183.20	177.60	177.76
822	NASDAQ	VBFC	Thu, Jan 15, 2004	186.40	188.64	183.68	183.68
821	NASDAQ	VBFC	Wed, Jan 14, 2004	182.72	189.60	180.48	189.60
820	NASDAQ	VBFC	Tue, Jan 13, 2004	179.20	189.76	179.20	188.32
819	NASDAQ	VBFC	Mon, Jan 12, 2004	190.24	190.40	190.08	190.08
818	NASDAQ	VBFC	Fri, Jan 9, 2004	193.76	195.20	192.16	193.76
817	NASDAQ	VBFC	Thu, Jan 8, 2004	173.44	195.20	173.12	195.20
816	NASDAQ	VBFC	Wed, Jan 7, 2004	193.92	195.20	176.00	176.00
815	NASDAQ	VBFC	Tue, Jan 6, 2004	172.00	196.16	172.00	194.40
814	NASDAQ	VBFC	Mon, Jan 5, 2004	184.00	184.00	184.00	184.00
813	NASDAQ	VBFC	Fri, Jan 2, 2004	184.00	184.00	184.00	184.00
812	NASDAQ	VBFC	Wed, Dec 31, 2003	177.60	199.68	166.08	198.40
811	NASDAQ	VBFC	Tue, Dec 30, 2003	192.16	192.16	178.08	180.00
810	NASDAQ	VBFC	Tue, Dec 23, 2003	192.16	192.16	192.16	192.16
809	NASDAQ	VBFC	Fri, Dec 19, 2003	198.40	198.40	192.00	192.00
808	NASDAQ	VBFC	Fri, Dec 12, 2003	196.00	196.00	196.00	196.00
807	NASDAQ	VBFC	Thu, Dec 11, 2003	192.00	196.00	192.00	196.00
806	NASDAQ	VBFC	Wed, Dec 10, 2003	189.60	195.20	189.60	195.20
805	NASDAQ	VBFC	Thu, Dec 4, 2003	187.68	191.68	187.68	191.68
804	NASDAQ	VBFC	Wed, Dec 3, 2003	186.24	193.92	185.44	190.40
803	NASDAQ	VBFC	Tue, Dec 2, 2003	188.16	188.16	188.16	188.16
802	NASDAQ	VBFC	Mon, Dec 1, 2003	192.00	192.00	185.60	185.60
801	NASDAQ	VBFC	Wed, Nov 26, 2003	190.40	197.60	190.40	192.00
800	NASDAQ	VBFC	Tue, Nov 25, 2003	191.68	191.68	191.52	191.52
799	NASDAQ	VBFC	Fri, Nov 21, 2003	190.40	194.24	190.40	194.24
798	NASDAQ	VBFC	Thu, Nov 20, 2003	201.60	201.60	189.76	189.76
797	NASDAQ	VBFC	Wed, Nov 19, 2003	201.60	201.60	197.60	197.60
796	NASDAQ	VBFC	Tue, Nov 18, 2003	201.60	201.60	201.60	201.60
795	NASDAQ	VBFC	Mon, Nov 17, 2003	201.12	201.12	196.00	196.00
794	NASDAQ	VBFC	Fri, Nov 14, 2003	201.60	202.88	197.76	198.40
793	NASDAQ	VBFC	Thu, Nov 13, 2003	186.40	205.28	184.00	205.28
792	NASDAQ	VBFC	Wed, Nov 12, 2003	170.40	181.28	170.40	180.32
791	NASDAQ	VBFC	Tue, Nov 11, 2003	167.36	170.08	167.36	170.08
790	NASDAQ	VBFC	Mon, Nov 10, 2003	155.68	167.68	155.52	165.60
789	NASDAQ	VBFC	Fri, Nov 7, 2003	148.00	152.32	148.00	150.40
788	NASDAQ	VBFC	Thu, Nov 6, 2003	147.04	147.20	145.12	145.12
787	NASDAQ	VBFC	Tue, Nov 4, 2003	145.60	146.24	145.60	146.24
786	NASDAQ	VBFC	Mon, Nov 3, 2003	146.24	146.24	144.80	145.12
785	NASDAQ	VBFC	Fri, Oct 31, 2003	144.32	146.24	144.32	146.24
784	NASDAQ	VBFC	Thu, Oct 30, 2003	144.32	144.32	144.32	144.32
783	NASDAQ	VBFC	Wed, Oct 29, 2003	144.00	144.00	144.00	144.00
782	NASDAQ	VBFC	Fri, Oct 24, 2003	144.16	144.16	144.00	144.00
781	NASDAQ	VBFC	Thu, Oct 23, 2003	144.32	144.32	144.32	144.32
780	NASDAQ	VBFC	Wed, Oct 22, 2003	145.92	145.92	145.92	145.92
779	NASDAQ	VBFC	Mon, Oct 20, 2003	146.24	146.24	146.24	146.24
778	NASDAQ	VBFC	Thu, Oct 16, 2003	144.64	144.64	142.40	142.40
777	NASDAQ	VBFC	Wed, Oct 15, 2003	144.64	144.64	144.64	144.64
776	NASDAQ	VBFC	Tue, Oct 14, 2003	144.96	144.96	144.96	144.96
775	NASDAQ	VBFC	Mon, Oct 13, 2003	143.04	144.80	143.04	144.00
774	NASDAQ	VBFC	Fri, Oct 10, 2003	144.80	144.80	144.80	144.80
773	NASDAQ	VBFC	Tue, Oct 7, 2003	144.32	144.32	142.40	142.40
772	NASDAQ	VBFC	Mon, Oct 6, 2003	144.64	144.64	144.64	144.64
771	NASDAQ	VBFC	Fri, Oct 3, 2003	144.00	144.00	144.00	144.00
770	NASDAQ	VBFC	Thu, Oct 2, 2003	141.76	144.00	141.76	144.00
769	NASDAQ	VBFC	Wed, Oct 1, 2003	140.16	144.00	139.52	143.04
768	NASDAQ	VBFC	Tue, Sep 30, 2003	138.72	144.00	137.92	141.60
767	NASDAQ	VBFC	Mon, Sep 29, 2003	140.00	145.44	139.36	140.00
766	NASDAQ	VBFC	Thu, Sep 25, 2003	139.84	139.84	139.84	139.84
765	NASDAQ	VBFC	Tue, Sep 23, 2003	139.84	140.00	138.40	138.88
764	NASDAQ	VBFC	Thu, Sep 18, 2003	140.00	141.44	140.00	140.32
763	NASDAQ	VBFC	Wed, Sep 17, 2003	145.60	145.60	140.00	145.28
762	NASDAQ	VBFC	Tue, Sep 16, 2003	140.64	146.24	140.00	140.00
761	NASDAQ	VBFC	Mon, Sep 15, 2003	147.84	147.84	147.84	147.84
760	NASDAQ	VBFC	Fri, Sep 12, 2003	142.56	147.68	140.96	141.60
759	NASDAQ	VBFC	Thu, Sep 11, 2003	140.00	144.80	140.00	144.80
758	NASDAQ	VBFC	Wed, Sep 10, 2003	140.00	140.00	138.24	138.40
757	NASDAQ	VBFC	Tue, Sep 9, 2003	140.00	140.00	140.00	140.00
756	NASDAQ	VBFC	Fri, Sep 5, 2003	137.12	139.20	137.12	139.20
755	NASDAQ	VBFC	Thu, Sep 4, 2003	137.92	137.92	137.92	137.92
754	NASDAQ	VBFC	Wed, Sep 3, 2003	138.88	138.88	136.00	136.80
753	NASDAQ	VBFC	Tue, Sep 2, 2003	137.60	137.60	137.60	137.60
752	NASDAQ	VBFC	Fri, Aug 29, 2003	140.80	140.80	137.60	137.60
751	NASDAQ	VBFC	Thu, Aug 28, 2003	136.16	139.04	136.16	139.04
750	NASDAQ	VBFC	Wed, Aug 27, 2003	135.36	135.36	132.80	132.80
749	NASDAQ	VBFC	Wed, Aug 20, 2003	130.72	135.20	130.72	132.80
748	NASDAQ	VBFC	Mon, Aug 18, 2003	137.76	137.76	131.20	131.20
747	NASDAQ	VBFC	Wed, Aug 13, 2003	132.16	132.16	132.16	132.16
746	NASDAQ	VBFC	Tue, Aug 12, 2003	134.56	135.84	132.00	132.00
745	NASDAQ	VBFC	Fri, Aug 1, 2003	134.40	134.56	134.40	134.40
744	NASDAQ	VBFC	Thu, Jul 31, 2003	134.08	134.08	134.08	134.08
743	NASDAQ	VBFC	Mon, Jul 28, 2003	134.08	134.08	133.12	133.12
742	NASDAQ	VBFC	Fri, Jul 25, 2003	132.48	132.48	131.20	131.20
741	NASDAQ	VBFC	Thu, Jul 24, 2003	131.52	131.52	128.80	131.20
740	NASDAQ	VBFC	Tue, Jul 22, 2003	137.60	137.60	129.44	130.40
739	NASDAQ	VBFC	Mon, Jul 21, 2003	137.60	137.60	137.44	137.44
738	NASDAQ	VBFC	Fri, Jul 18, 2003	137.44	137.60	137.44	137.60
737	NASDAQ	VBFC	Wed, Jul 16, 2003	137.60	139.68	136.48	136.48
736	NASDAQ	VBFC	Tue, Jul 15, 2003	137.44	137.60	137.44	137.60
735	NASDAQ	VBFC	Fri, Jul 11, 2003	136.16	137.12	136.16	137.12
734	NASDAQ	VBFC	Thu, Jul 10, 2003	134.40	136.80	132.00	136.00
733	NASDAQ	VBFC	Tue, Jul 8, 2003	135.20	136.32	135.20	136.00
732	NASDAQ	VBFC	Mon, Jul 7, 2003	134.40	135.36	134.40	134.40
731	NASDAQ	VBFC	Fri, Jun 27, 2003	144.80	144.80	132.48	135.04
730	NASDAQ	VBFC	Wed, Jun 25, 2003	137.60	137.60	137.60	137.60
729	NASDAQ	VBFC	Tue, Jun 24, 2003	137.12	137.60	136.32	137.60
728	NASDAQ	VBFC	Mon, Jun 23, 2003	138.08	138.08	138.08	138.08
727	NASDAQ	VBFC	Wed, Jun 18, 2003	138.08	138.08	137.12	137.12
726	NASDAQ	VBFC	Tue, Jun 17, 2003	136.16	136.16	136.00	136.00
725	NASDAQ	VBFC	Mon, Jun 16, 2003	136.00	136.00	135.68	135.68
724	NASDAQ	VBFC	Fri, Jun 13, 2003	136.00	137.44	135.20	135.20
723	NASDAQ	VBFC	Thu, Jun 12, 2003	136.80	137.76	134.40	134.40
722	NASDAQ	VBFC	Wed, Jun 11, 2003	136.80	136.80	136.80	136.80
721	NASDAQ	VBFC	Tue, Jun 10, 2003	137.28	137.28	135.20	135.20
720	NASDAQ	VBFC	Mon, Jun 9, 2003	132.80	140.00	132.80	135.36
719	NASDAQ	VBFC	Fri, Jun 6, 2003	131.20	131.20	131.20	131.20
718	NASDAQ	VBFC	Wed, Jun 4, 2003	131.20	132.16	131.20	132.16
717	NASDAQ	VBFC	Mon, Jun 2, 2003	131.52	132.00	131.52	132.00
716	NASDAQ	VBFC	Fri, May 30, 2003	132.00	132.00	132.00	132.00
715	NASDAQ	VBFC	Fri, May 23, 2003	132.00	132.00	132.00	132.00
714	NASDAQ	VBFC	Thu, May 22, 2003	133.28	133.28	133.28	133.28
713	NASDAQ	VBFC	Wed, May 21, 2003	133.60	133.60	131.36	131.36
712	NASDAQ	VBFC	Mon, May 19, 2003	131.36	131.36	131.36	131.36
711	NASDAQ	VBFC	Wed, May 14, 2003	130.40	133.28	130.40	131.36
710	NASDAQ	VBFC	Mon, May 12, 2003	127.20	136.00	127.20	132.00
709	NASDAQ	VBFC	Fri, May 9, 2003	128.00	128.00	128.00	128.00
708	NASDAQ	VBFC	Thu, May 8, 2003	129.12	129.12	126.72	128.00
707	NASDAQ	VBFC	Wed, May 7, 2003	128.80	128.80	128.00	128.00
706	NASDAQ	VBFC	Tue, May 6, 2003	126.40	126.40	126.40	126.40
705	NASDAQ	VBFC	Tue, Apr 29, 2003	127.68	128.80	125.92	125.92
704	NASDAQ	VBFC	Thu, Apr 24, 2003	125.60	126.40	125.60	126.40
703	NASDAQ	VBFC	Wed, Apr 23, 2003	127.52	127.52	127.52	127.52
702	NASDAQ	VBFC	Tue, Apr 22, 2003	126.40	126.40	125.44	126.24
701	NASDAQ	VBFC	Wed, Apr 16, 2003	123.36	123.36	122.88	122.88
700	NASDAQ	VBFC	Tue, Apr 15, 2003	123.04	123.04	123.04	123.04
699	NASDAQ	VBFC	Mon, Apr 14, 2003	122.88	126.40	122.88	126.40
698	NASDAQ	VBFC	Fri, Apr 11, 2003	127.20	128.00	122.88	122.88
697	NASDAQ	VBFC	Thu, Apr 10, 2003	124.80	124.80	124.00	124.00
696	NASDAQ	VBFC	Mon, Apr 7, 2003	123.20	123.20	123.04	123.04
695	NASDAQ	VBFC	Fri, Mar 28, 2003	123.20	123.20	123.20	123.20
694	NASDAQ	VBFC	Mon, Mar 10, 2003	126.40	126.40	126.40	126.40
693	NASDAQ	VBFC	Mon, Mar 3, 2003	124.96	124.96	124.64	124.64
692	NASDAQ	VBFC	Fri, Feb 21, 2003	124.80	126.72	124.80	126.72
691	NASDAQ	VBFC	Tue, Feb 18, 2003	124.00	124.00	124.00	124.00
690	NASDAQ	VBFC	Mon, Feb 10, 2003	124.00	124.00	124.00	124.00
689	NASDAQ	VBFC	Fri, Feb 7, 2003	126.56	126.56	126.24	126.24
688	NASDAQ	VBFC	Thu, Feb 6, 2003	125.60	125.60	124.00	124.00
687	NASDAQ	VBFC	Wed, Feb 5, 2003	122.56	122.56	122.56	122.56
686	NASDAQ	VBFC	Fri, Jan 31, 2003	124.00	124.00	124.00	124.00
685	NASDAQ	VBFC	Thu, Jan 30, 2003	124.00	124.00	122.72	122.72
684	NASDAQ	VBFC	Mon, Jan 27, 2003	124.16	124.16	124.16	124.16
683	NASDAQ	VBFC	Thu, Jan 23, 2003	126.40	126.40	124.16	124.16
682	NASDAQ	VBFC	Fri, Jan 17, 2003	124.16	124.16	124.16	124.16
681	NASDAQ	VBFC	Thu, Jan 16, 2003	128.00	128.00	128.00	128.00
680	NASDAQ	VBFC	Tue, Jan 14, 2003	122.40	122.40	122.40	122.40
679	NASDAQ	VBFC	Mon, Jan 13, 2003	125.60	125.60	121.60	121.60
678	NASDAQ	VBFC	Fri, Jan 10, 2003	126.40	126.40	126.40	126.40
677	NASDAQ	VBFC	Thu, Jan 9, 2003	125.60	125.60	125.60	125.60
676	NASDAQ	VBFC	Fri, Jan 3, 2003	128.80	128.96	128.80	128.96
675	NASDAQ	VBFC	Thu, Jan 2, 2003	128.00	128.80	128.00	128.80
674	NASDAQ	VBFC	Mon, Dec 30, 2002	123.20	123.20	123.20	123.20
673	NASDAQ	VBFC	Fri, Dec 27, 2002	126.24	126.24	126.24	126.24
672	NASDAQ	VBFC	Thu, Dec 26, 2002	126.40	126.40	124.00	126.40
671	NASDAQ	VBFC	Tue, Dec 24, 2002	128.00	128.00	128.00	128.00
670	NASDAQ	VBFC	Fri, Dec 20, 2002	126.40	126.40	126.40	126.40
669	NASDAQ	VBFC	Wed, Dec 18, 2002	126.40	126.40	126.40	126.40
668	NASDAQ	VBFC	Tue, Dec 17, 2002	127.20	127.20	127.20	127.20
667	NASDAQ	VBFC	Wed, Dec 11, 2002	128.32	128.32	128.32	128.32
666	NASDAQ	VBFC	Tue, Dec 10, 2002	125.60	128.16	125.60	128.16
665	NASDAQ	VBFC	Wed, Dec 4, 2002	128.00	128.00	120.16	127.20
664	NASDAQ	VBFC	Tue, Dec 3, 2002	128.00	128.00	128.00	128.00
663	NASDAQ	VBFC	Tue, Nov 26, 2002	134.40	134.40	134.40	134.40
662	NASDAQ	VBFC	Mon, Nov 25, 2002	131.20	131.20	131.20	131.20
661	NASDAQ	VBFC	Thu, Nov 14, 2002	134.40	134.40	129.60	129.60
660	NASDAQ	VBFC	Mon, Nov 11, 2002	132.00	132.00	132.00	132.00
659	NASDAQ	VBFC	Mon, Nov 4, 2002	127.20	127.20	126.40	126.88
658	NASDAQ	VBFC	Wed, Oct 30, 2002	128.00	128.00	127.20	127.20
657	NASDAQ	VBFC	Mon, Oct 28, 2002	131.20	131.20	129.60	129.60
656	NASDAQ	VBFC	Fri, Oct 18, 2002	131.36	131.36	131.36	131.36
655	NASDAQ	VBFC	Thu, Oct 17, 2002	139.84	139.84	139.84	139.84
654	NASDAQ	VBFC	Thu, Oct 10, 2002	133.60	133.60	133.60	133.60
653	NASDAQ	VBFC	Wed, Oct 9, 2002	135.20	135.20	135.20	135.20
652	NASDAQ	VBFC	Thu, Oct 3, 2002	135.20	135.20	135.20	135.20
651	NASDAQ	VBFC	Wed, Sep 25, 2002	136.00	136.00	136.00	136.00
650	NASDAQ	VBFC	Tue, Sep 24, 2002	136.00	136.00	136.00	136.00
649	NASDAQ	VBFC	Thu, Sep 19, 2002	141.12	141.12	139.20	140.00
648	NASDAQ	VBFC	Mon, Sep 16, 2002	141.12	141.12	141.12	141.12
647	NASDAQ	VBFC	Wed, Aug 28, 2002	141.12	142.72	141.12	142.72
646	NASDAQ	VBFC	Mon, Aug 26, 2002	141.12	142.72	141.12	142.72
645	NASDAQ	VBFC	Fri, Aug 16, 2002	140.80	140.80	140.80	140.80
644	NASDAQ	VBFC	Thu, Aug 15, 2002	144.00	151.20	144.00	151.20
643	NASDAQ	VBFC	Tue, Aug 13, 2002	140.00	141.60	140.00	141.60
642	NASDAQ	VBFC	Mon, Aug 12, 2002	140.00	140.00	140.00	140.00
641	NASDAQ	VBFC	Fri, Aug 9, 2002	140.80	140.80	140.00	140.00
640	NASDAQ	VBFC	Wed, Jul 31, 2002	140.00	140.00	140.00	140.00
639	NASDAQ	VBFC	Fri, Jul 26, 2002	140.00	140.00	140.00	140.00
638	NASDAQ	VBFC	Mon, Jul 22, 2002	140.80	144.00	140.80	144.00
637	NASDAQ	VBFC	Mon, Jul 1, 2002	146.08	146.08	146.08	146.08
636	NASDAQ	VBFC	Thu, Jun 20, 2002	140.00	140.00	140.00	140.00
635	NASDAQ	VBFC	Mon, Jun 17, 2002	144.00	144.00	144.00	144.00
634	NASDAQ	VBFC	Thu, Jun 13, 2002	140.00	140.00	140.00	140.00
633	NASDAQ	VBFC	Mon, Jun 10, 2002	143.20	144.00	143.20	144.00
632	NASDAQ	VBFC	Tue, May 28, 2002	141.60	141.60	141.60	141.60
631	NASDAQ	VBFC	Wed, May 15, 2002	140.00	140.00	140.00	140.00
630	NASDAQ	VBFC	Tue, May 14, 2002	140.00	140.00	140.00	140.00
629	NASDAQ	VBFC	Mon, May 13, 2002	147.20	150.40	147.20	150.40
628	NASDAQ	VBFC	Tue, May 7, 2002	147.20	147.20	147.20	147.20
627	NASDAQ	VBFC	Thu, May 2, 2002	140.00	148.00	140.00	144.96
626	NASDAQ	VBFC	Wed, May 1, 2002	140.00	140.00	140.00	140.00
625	NASDAQ	VBFC	Mon, Apr 29, 2002	140.00	140.00	140.00	140.00
624	NASDAQ	VBFC	Thu, Apr 25, 2002	156.00	156.00	156.00	156.00
623	NASDAQ	VBFC	Tue, Apr 23, 2002	144.80	144.80	144.80	144.80
622	NASDAQ	VBFC	Wed, Apr 17, 2002	140.00	140.00	140.00	140.00
621	NASDAQ	VBFC	Tue, Apr 16, 2002	144.80	144.80	144.80	144.80
620	NASDAQ	VBFC	Thu, Apr 11, 2002	144.80	144.80	144.80	144.80
619	NASDAQ	VBFC	Wed, Apr 10, 2002	160.00	160.00	160.00	160.00
618	NASDAQ	VBFC	Mon, Mar 25, 2002	136.00	136.00	136.00	136.00
617	NASDAQ	VBFC	Fri, Mar 22, 2002	144.80	144.80	144.80	144.80
616	NASDAQ	VBFC	Tue, Mar 19, 2002	144.00	144.00	144.00	144.00
615	NASDAQ	VBFC	Mon, Mar 11, 2002	145.60	148.00	144.96	144.96
614	NASDAQ	VBFC	Fri, Mar 8, 2002	136.00	136.00	136.00	136.00
613	NASDAQ	VBFC	Tue, Feb 19, 2002	136.00	136.00	136.00	136.00
612	NASDAQ	VBFC	Thu, Feb 14, 2002	136.00	143.20	136.00	143.20
611	NASDAQ	VBFC	Wed, Feb 13, 2002	144.00	144.00	144.00	144.00
610	NASDAQ	VBFC	Mon, Feb 11, 2002	144.00	144.00	144.00	144.00
609	NASDAQ	VBFC	Fri, Feb 8, 2002	144.00	144.00	136.00	136.00
608	NASDAQ	VBFC	Thu, Feb 7, 2002	136.00	136.00	136.00	136.00
607	NASDAQ	VBFC	Tue, Feb 5, 2002	144.00	144.00	144.00	144.00
606	NASDAQ	VBFC	Wed, Jan 30, 2002	144.00	148.80	144.00	144.00
605	NASDAQ	VBFC	Tue, Jan 29, 2002	136.00	136.00	136.00	136.00
604	NASDAQ	VBFC	Tue, Jan 22, 2002	144.00	144.00	136.00	140.00
603	NASDAQ	VBFC	Wed, Jan 16, 2002	160.00	160.00	156.00	156.00
602	NASDAQ	VBFC	Tue, Jan 15, 2002	144.00	144.00	144.00	144.00
601	NASDAQ	VBFC	Mon, Jan 14, 2002	160.00	160.00	160.00	160.00
600	NASDAQ	VBFC	Mon, Dec 31, 2001	140.00	140.00	140.00	140.00
599	NASDAQ	VBFC	Thu, Dec 27, 2001	140.00	140.00	140.00	140.00
598	NASDAQ	VBFC	Wed, Dec 26, 2001	140.00	140.00	140.00	140.00
597	NASDAQ	VBFC	Wed, Dec 19, 2001	140.00	140.00	140.00	140.00
596	NASDAQ	VBFC	Tue, Dec 18, 2001	140.00	140.00	140.00	140.00
595	NASDAQ	VBFC	Fri, Dec 7, 2001	140.00	140.00	140.00	140.00
594	NASDAQ	VBFC	Mon, Dec 3, 2001	140.00	140.00	140.00	140.00
593	NASDAQ	VBFC	Tue, Nov 27, 2001	140.00	168.00	140.00	148.00
592	NASDAQ	VBFC	Mon, Nov 26, 2001	152.00	152.00	152.00	152.00
591	NASDAQ	VBFC	Wed, Nov 21, 2001	140.00	152.00	140.00	152.00
590	NASDAQ	VBFC	Wed, Nov 14, 2001	140.00	140.00	140.00	140.00
589	NASDAQ	VBFC	Thu, Nov 8, 2001	144.00	148.00	144.00	148.00
588	NASDAQ	VBFC	Wed, Nov 7, 2001	151.20	151.20	151.20	151.20
587	NASDAQ	VBFC	Thu, Oct 25, 2001	136.00	136.00	136.00	136.00
586	NASDAQ	VBFC	Wed, Oct 24, 2001	151.20	151.20	151.20	151.20
585	NASDAQ	VBFC	Thu, Oct 18, 2001	136.00	146.40	136.00	146.40
584	NASDAQ	VBFC	Wed, Oct 17, 2001	140.80	140.80	136.00	136.00
583	NASDAQ	VBFC	Tue, Oct 16, 2001	147.20	152.00	147.20	152.00
582	NASDAQ	VBFC	Thu, Oct 11, 2001	145.60	145.60	144.00	144.00
581	NASDAQ	VBFC	Wed, Sep 19, 2001	140.00	140.00	140.00	140.00
580	NASDAQ	VBFC	Mon, Sep 17, 2001	168.00	168.00	136.00	136.00
579	NASDAQ	VBFC	Mon, Sep 10, 2001	136.00	136.00	136.00	136.00
578	NASDAQ	VBFC	Fri, Sep 7, 2001	136.00	140.00	136.00	140.00
577	NASDAQ	VBFC	Tue, Aug 28, 2001	144.00	144.00	144.00	144.00
576	NASDAQ	VBFC	Mon, Aug 27, 2001	136.00	136.00	136.00	136.00
575	NASDAQ	VBFC	Thu, Aug 16, 2001	147.20	147.20	147.20	147.20
574	NASDAQ	VBFC	Mon, Aug 6, 2001	136.00	136.00	136.00	136.00
573	NASDAQ	VBFC	Thu, Aug 2, 2001	136.00	136.00	136.00	136.00
572	NASDAQ	VBFC	Wed, Aug 1, 2001	136.00	136.00	136.00	136.00
571	NASDAQ	VBFC	Mon, Jul 23, 2001	139.20	143.20	139.20	143.20
570	NASDAQ	VBFC	Thu, Jul 19, 2001	128.00	128.00	128.00	128.00
569	NASDAQ	VBFC	Wed, Jul 18, 2001	128.00	128.00	128.00	128.00
568	NASDAQ	VBFC	Fri, Jul 13, 2001	147.52	147.52	147.52	147.52
567	NASDAQ	VBFC	Thu, Jul 12, 2001	144.00	144.00	144.00	144.00
566	NASDAQ	VBFC	Mon, Jul 2, 2001	144.00	147.04	144.00	144.00
565	NASDAQ	VBFC	Fri, Jun 29, 2001	147.52	147.52	147.52	147.52
564	NASDAQ	VBFC	Wed, Jun 27, 2001	144.00	144.00	144.00	144.00
563	NASDAQ	VBFC	Tue, Jun 26, 2001	147.68	147.68	147.68	147.68
562	NASDAQ	VBFC	Fri, Jun 22, 2001	144.00	144.00	144.00	144.00
561	NASDAQ	VBFC	Tue, May 22, 2001	144.80	151.20	144.80	151.20
560	NASDAQ	VBFC	Thu, May 17, 2001	148.00	151.84	144.00	151.84
559	NASDAQ	VBFC	Wed, May 2, 2001	150.08	150.08	150.08	150.08
558	NASDAQ	VBFC	Tue, May 1, 2001	132.00	132.00	132.00	132.00
557	NASDAQ	VBFC	Fri, Apr 20, 2001	132.00	136.00	132.00	136.00
556	NASDAQ	VBFC	Tue, Apr 3, 2001	144.00	144.00	144.00	144.00
555	NASDAQ	VBFC	Wed, Mar 28, 2001	148.96	148.96	144.96	148.96
554	NASDAQ	VBFC	Mon, Mar 26, 2001	136.00	136.00	132.00	132.00
553	NASDAQ	VBFC	Fri, Mar 23, 2001	136.00	144.00	136.00	144.00
552	NASDAQ	VBFC	Thu, Mar 22, 2001	132.00	132.00	124.00	124.00
551	NASDAQ	VBFC	Wed, Mar 21, 2001	136.00	144.00	128.00	144.00
550	NASDAQ	VBFC	Tue, Mar 20, 2001	136.00	136.00	136.00	136.00
549	NASDAQ	VBFC	Thu, Mar 15, 2001	144.00	144.00	136.00	136.00
548	NASDAQ	VBFC	Wed, Mar 7, 2001	128.00	143.04	128.00	143.04
547	NASDAQ	VBFC	Tue, Mar 6, 2001	128.96	128.96	128.96	128.96
546	NASDAQ	VBFC	Fri, Mar 2, 2001	127.04	127.04	127.04	127.04
545	NASDAQ	VBFC	Mon, Feb 26, 2001	127.04	127.04	127.04	127.04
544	NASDAQ	VBFC	Fri, Feb 16, 2001	120.00	120.00	112.00	112.00
543	NASDAQ	VBFC	Wed, Feb 14, 2001	120.00	120.00	120.00	120.00
542	NASDAQ	VBFC	Wed, Feb 7, 2001	131.04	131.04	131.04	131.04
541	NASDAQ	VBFC	Mon, Feb 5, 2001	124.00	124.00	124.00	124.00
540	NASDAQ	VBFC	Fri, Feb 2, 2001	128.00	136.00	128.00	136.00
539	NASDAQ	VBFC	Thu, Feb 1, 2001	120.00	132.00	116.00	128.00
538	NASDAQ	VBFC	Thu, Jan 11, 2001	152.00	152.00	152.00	152.00
537	NASDAQ	VBFC	Wed, Jan 3, 2001	144.00	148.00	128.00	128.00
536	NASDAQ	VBFC	Tue, Jan 2, 2001	136.00	136.00	136.00	136.00
535	NASDAQ	VBFC	Thu, Dec 28, 2000	136.00	136.00	136.00	136.00
534	NASDAQ	VBFC	Thu, Dec 21, 2000	148.00	148.00	148.00	148.00
533	NASDAQ	VBFC	Wed, Dec 20, 2000	138.00	138.00	138.00	138.00
532	NASDAQ	VBFC	Tue, Dec 19, 2000	136.00	148.00	136.00	148.00
531	NASDAQ	VBFC	Mon, Dec 18, 2000	144.00	144.00	144.00	144.00
530	NASDAQ	VBFC	Thu, Dec 14, 2000	160.00	160.00	160.00	160.00
529	NASDAQ	VBFC	Wed, Dec 13, 2000	144.00	144.00	144.00	144.00
528	NASDAQ	VBFC	Tue, Dec 12, 2000	158.00	164.00	144.00	162.00
527	NASDAQ	VBFC	Mon, Dec 11, 2000	164.00	164.00	162.00	162.00
526	NASDAQ	VBFC	Fri, Dec 8, 2000	152.00	152.00	144.00	144.00
525	NASDAQ	VBFC	Tue, Dec 5, 2000	158.00	164.00	158.00	164.00
524	NASDAQ	VBFC	Fri, Dec 1, 2000	165.50	166.00	165.50	166.00
523	NASDAQ	VBFC	Thu, Nov 30, 2000	164.00	166.00	156.00	166.00
522	NASDAQ	VBFC	Tue, Nov 28, 2000	160.00	167.00	160.00	167.00
521	NASDAQ	VBFC	Tue, Nov 21, 2000	160.00	176.00	160.00	168.00
520	NASDAQ	VBFC	Wed, Nov 15, 2000	180.00	180.00	180.00	180.00
519	NASDAQ	VBFC	Tue, Nov 14, 2000	176.00	176.00	168.00	168.00
518	NASDAQ	VBFC	Thu, Nov 9, 2000	162.00	162.00	162.00	162.00
517	NASDAQ	VBFC	Fri, Nov 3, 2000	176.00	176.00	176.00	176.00
516	NASDAQ	VBFC	Thu, Nov 2, 2000	160.00	168.00	160.00	168.00
515	NASDAQ	VBFC	Wed, Nov 1, 2000	160.00	160.00	160.00	160.00
514	NASDAQ	VBFC	Thu, Oct 26, 2000	352.00	352.00	352.00	352.00
513	NASDAQ	VBFC	Tue, Oct 3, 2000	380.00	380.00	380.00	380.00
512	NASDAQ	VBFC	Wed, Sep 20, 2000	392.00	392.00	392.00	392.00
511	NASDAQ	VBFC	Fri, Aug 11, 2000	392.00	392.00	392.00	392.00
510	NASDAQ	VBFC	Wed, Aug 9, 2000	388.00	388.00	388.00	388.00
509	NASDAQ	VBFC	Mon, Jul 10, 2000	400.00	400.00	400.00	400.00
508	NASDAQ	VBFC	Mon, Jun 5, 2000	400.00	400.00	400.00	400.00
507	NASDAQ	VBFC	Wed, May 24, 2000	388.00	388.00	388.00	388.00
506	NASDAQ	VBFC	Wed, May 17, 2000	392.00	392.00	392.00	392.00
505	NASDAQ	VBFC	Thu, May 11, 2000	368.00	382.00	368.00	382.00
504	NASDAQ	VBFC	Tue, Apr 25, 2000	400.00	400.00	392.00	392.00
503	NASDAQ	VBFC	Wed, Apr 19, 2000	392.00	392.00	392.00	392.00
502	NASDAQ	VBFC	Mon, Apr 17, 2000	408.00	408.00	408.00	408.00
501	NASDAQ	VBFC	Thu, Apr 13, 2000	424.00	424.00	424.00	424.00
500	NASDAQ	VBFC	Mon, Apr 10, 2000	448.00	448.00	448.00	448.00
499	NASDAQ	VBFC	Thu, Mar 30, 2000	468.00	468.00	468.00	468.00
498	NASDAQ	VBFC	Wed, Mar 29, 2000	480.00	480.00	480.00	480.00
497	NASDAQ	VBFC	Tue, Mar 28, 2000	488.00	488.00	488.00	488.00
496	NASDAQ	VBFC	Fri, Mar 24, 2000	472.00	480.00	472.00	480.00
495	NASDAQ	VBFC	Thu, Mar 23, 2000	460.00	460.00	460.00	460.00
494	NASDAQ	VBFC	Thu, Mar 16, 2000	464.00	464.00	464.00	464.00
493	NASDAQ	VBFC	Wed, Mar 15, 2000	464.00	464.00	464.00	464.00
492	NASDAQ	VBFC	Tue, Mar 14, 2000	464.00	464.00	464.00	464.00
491	NASDAQ	VBFC	Mon, Mar 13, 2000	484.00	484.00	472.00	472.00
490	NASDAQ	VBFC	Fri, Mar 3, 2000	504.00	504.00	504.00	504.00
489	NASDAQ	VBFC	Thu, Mar 2, 2000	522.00	522.00	508.00	508.00
488	NASDAQ	VBFC	Tue, Feb 29, 2000	548.00	548.00	548.00	548.00
487	NASDAQ	VBFC	Tue, Feb 22, 2000	560.00	560.00	560.00	560.00
486	NASDAQ	VBFC	Fri, Feb 18, 2000	552.00	552.00	552.00	552.00
485	NASDAQ	VBFC	Thu, Feb 3, 2000	572.00	572.00	572.00	572.00
484	NASDAQ	VBFC	Mon, Jan 24, 2000	576.00	576.00	576.00	576.00
483	NASDAQ	VBFC	Thu, Jan 20, 2000	578.00	578.00	578.00	578.00
482	NASDAQ	VBFC	Wed, Jan 19, 2000	576.00	576.00	576.00	576.00
481	NASDAQ	VBFC	Tue, Jan 18, 2000	576.00	576.00	576.00	576.00
480	NASDAQ	VBFC	Thu, Jan 6, 2000	578.00	578.00	578.00	578.00
479	NASDAQ	VBFC	Mon, Jan 3, 2000	572.00	576.00	572.00	576.00
478	NASDAQ	VBFC	Thu, Dec 9, 1999	568.00	568.00	568.00	568.00
477	NASDAQ	VBFC	Mon, Nov 29, 1999	568.00	568.00	568.00	568.00
476	NASDAQ	VBFC	Fri, Nov 19, 1999	584.00	584.00	584.00	584.00
475	NASDAQ	VBFC	Fri, Nov 12, 1999	580.00	580.00	580.00	580.00
474	NASDAQ	VBFC	Thu, Nov 11, 1999	580.00	580.00	580.00	580.00
473	NASDAQ	VBFC	Tue, Nov 9, 1999	588.00	588.00	588.00	588.00
472	NASDAQ	VBFC	Wed, Oct 20, 1999	604.00	604.00	600.00	600.00
471	NASDAQ	VBFC	Mon, Oct 11, 1999	612.00	612.00	612.00	612.00
470	NASDAQ	VBFC	Fri, Oct 1, 1999	608.00	608.00	608.00	608.00
469	NASDAQ	VBFC	Wed, Sep 15, 1999	598.00	598.00	598.00	598.00
468	NASDAQ	VBFC	Thu, Sep 9, 1999	608.00	608.00	608.00	608.00
467	NASDAQ	VBFC	Tue, Sep 7, 1999	606.00	606.00	604.00	604.00
466	NASDAQ	VBFC	Thu, Sep 2, 1999	608.00	608.00	608.00	608.00
465	NASDAQ	VBFC	Tue, Aug 24, 1999	596.00	596.00	596.00	596.00
464	NASDAQ	VBFC	Fri, Aug 20, 1999	600.00	600.00	600.00	600.00
463	NASDAQ	VBFC	Wed, Aug 18, 1999	594.00	596.00	594.00	596.00
462	NASDAQ	VBFC	Fri, Aug 13, 1999	596.00	596.00	594.00	594.00
461	NASDAQ	VBFC	Wed, Aug 11, 1999	592.00	592.00	592.00	592.00
460	NASDAQ	VBFC	Tue, Aug 10, 1999	592.00	592.00	592.00	592.00
459	NASDAQ	VBFC	Mon, Aug 9, 1999	595.00	595.00	592.00	592.00
458	NASDAQ	VBFC	Fri, Aug 6, 1999	596.00	598.00	596.00	598.00
457	NASDAQ	VBFC	Wed, Aug 4, 1999	486.00	486.00	483.00	483.00
456	NASDAQ	VBFC	Tue, Aug 3, 1999	488.00	488.00	486.00	486.00
455	NASDAQ	VBFC	Fri, Jul 16, 1999	452.00	452.00	452.00	452.00
454	NASDAQ	VBFC	Fri, Jun 25, 1999	444.00	444.00	444.00	444.00
453	NASDAQ	VBFC	Thu, Jun 24, 1999	450.00	452.00	448.00	448.00
452	NASDAQ	VBFC	Wed, Jun 23, 1999	448.00	452.00	448.00	452.00
451	NASDAQ	VBFC	Mon, Jun 21, 1999	442.00	442.00	442.00	442.00
450	NASDAQ	VBFC	Fri, Jun 18, 1999	430.00	434.00	430.00	434.00
449	NASDAQ	VBFC	Thu, Jun 17, 1999	432.00	432.00	432.00	432.00
448	NASDAQ	VBFC	Wed, Jun 16, 1999	436.00	440.00	436.00	436.00
447	NASDAQ	VBFC	Thu, Jun 10, 1999	432.00	432.00	432.00	432.00
446	NASDAQ	VBFC	Mon, Jun 7, 1999	414.00	418.00	414.00	418.00
445	NASDAQ	VBFC	Fri, Jun 4, 1999	416.00	416.00	416.00	416.00
444	NASDAQ	VBFC	Wed, Jun 2, 1999	412.00	416.00	412.00	416.00
443	NASDAQ	VBFC	Fri, May 28, 1999	408.00	408.00	408.00	408.00
442	NASDAQ	VBFC	Tue, May 25, 1999	426.00	426.00	426.00	426.00
441	NASDAQ	VBFC	Mon, May 24, 1999	424.00	424.00	424.00	424.00
440	NASDAQ	VBFC	Fri, May 21, 1999	424.00	424.00	424.00	424.00
439	NASDAQ	VBFC	Wed, May 12, 1999	434.00	434.00	434.00	434.00
438	NASDAQ	VBFC	Tue, May 11, 1999	440.00	440.00	438.00	438.00
437	NASDAQ	VBFC	Fri, May 7, 1999	448.00	454.00	448.00	454.00
436	NASDAQ	VBFC	Tue, Apr 27, 1999	419.00	419.00	419.00	419.00
435	NASDAQ	VBFC	Mon, Apr 26, 1999	414.00	414.00	414.00	414.00
434	NASDAQ	VBFC	Wed, Apr 14, 1999	426.00	426.00	426.00	426.00
433	NASDAQ	VBFC	Tue, Apr 13, 1999	426.00	426.00	426.00	426.00
432	NASDAQ	VBFC	Tue, Apr 6, 1999	430.00	430.00	430.00	430.00
431	NASDAQ	VBFC	Thu, Apr 1, 1999	428.00	428.00	428.00	428.00
430	NASDAQ	VBFC	Tue, Mar 30, 1999	432.00	433.00	432.00	433.00
429	NASDAQ	VBFC	Mon, Mar 29, 1999	426.00	438.00	426.00	438.00
428	NASDAQ	VBFC	Thu, Mar 25, 1999	424.00	424.00	422.00	422.00
427	NASDAQ	VBFC	Mon, Mar 22, 1999	432.00	432.00	432.00	432.00
426	NASDAQ	VBFC	Wed, Mar 10, 1999	424.00	424.00	423.00	423.00
425	NASDAQ	VBFC	Tue, Mar 9, 1999	420.00	420.00	420.00	420.00
424	NASDAQ	VBFC	Wed, Mar 3, 1999	411.00	411.00	407.00	407.00
423	NASDAQ	VBFC	Tue, Mar 2, 1999	408.00	408.00	408.00	408.00
422	NASDAQ	VBFC	Mon, Mar 1, 1999	404.00	404.00	404.00	404.00
421	NASDAQ	VBFC	Wed, Feb 24, 1999	405.00	405.00	405.00	405.00
420	NASDAQ	VBFC	Tue, Feb 23, 1999	408.00	408.00	404.00	404.00
419	NASDAQ	VBFC	Mon, Feb 22, 1999	392.00	398.00	392.00	396.00
418	NASDAQ	VBFC	Thu, Feb 18, 1999	418.00	418.00	418.00	418.00
417	NASDAQ	VBFC	Wed, Feb 17, 1999	426.00	426.00	422.00	424.00
416	NASDAQ	VBFC	Tue, Feb 16, 1999	428.00	428.00	420.00	424.00
415	NASDAQ	VBFC	Fri, Feb 12, 1999	440.00	440.00	436.00	436.00
414	NASDAQ	VBFC	Thu, Feb 11, 1999	447.00	447.00	436.00	436.00
413	NASDAQ	VBFC	Wed, Feb 10, 1999	496.00	496.00	496.00	496.00
412	NASDAQ	VBFC	Tue, Feb 9, 1999	490.00	500.00	490.00	500.00
411	NASDAQ	VBFC	Mon, Feb 8, 1999	492.00	496.00	492.00	496.00
410	NASDAQ	VBFC	Fri, Feb 5, 1999	522.00	524.00	514.00	522.00
409	NASDAQ	VBFC	Thu, Feb 4, 1999	506.00	510.00	498.00	510.00
408	NASDAQ	VBFC	Wed, Feb 3, 1999	480.00	496.00	480.00	496.00
407	NASDAQ	VBFC	Tue, Feb 2, 1999	472.00	473.00	472.00	473.00
406	NASDAQ	VBFC	Mon, Feb 1, 1999	484.00	484.00	484.00	484.00
405	NASDAQ	VBFC	Fri, Jan 29, 1999	486.00	496.00	486.00	496.00
404	NASDAQ	VBFC	Thu, Jan 28, 1999	520.00	520.00	496.00	501.00
403	NASDAQ	VBFC	Wed, Jan 27, 1999	484.00	484.00	484.00	484.00
402	NASDAQ	VBFC	Tue, Jan 26, 1999	492.00	494.00	492.00	494.00
401	NASDAQ	VBFC	Mon, Jan 25, 1999	481.00	494.00	481.00	494.00
400	NASDAQ	VBFC	Fri, Jan 22, 1999	476.00	479.00	475.00	479.00
399	NASDAQ	VBFC	Thu, Jan 21, 1999	476.00	479.00	476.00	479.00
398	NASDAQ	VBFC	Wed, Jan 20, 1999	476.00	482.00	476.00	482.00
397	NASDAQ	VBFC	Tue, Jan 19, 1999	468.00	476.00	460.00	462.00
396	NASDAQ	VBFC	Fri, Jan 15, 1999	416.00	426.00	416.00	422.00
395	NASDAQ	VBFC	Mon, Jan 11, 1999	366.00	366.00	356.00	360.00
394	NASDAQ	VBFC	Fri, Jan 8, 1999	364.00	378.00	364.00	378.00
393	NASDAQ	VBFC	Thu, Jan 7, 1999	340.00	348.00	340.00	348.00
392	NASDAQ	VBFC	Wed, Jan 6, 1999	320.00	332.00	320.00	332.00
391	NASDAQ	VBFC	Tue, Jan 5, 1999	308.00	308.00	308.00	308.00
390	NASDAQ	VBFC	Mon, Jan 4, 1999	304.00	306.00	304.00	306.00
389	NASDAQ	VBFC	Wed, Dec 30, 1998	292.00	292.00	292.00	292.00
388	NASDAQ	VBFC	Tue, Dec 29, 1998	300.00	300.00	296.00	296.00
387	NASDAQ	VBFC	Mon, Dec 28, 1998	304.00	304.00	304.00	304.00
386	NASDAQ	VBFC	Wed, Dec 23, 1998	308.00	308.00	306.00	306.00
385	NASDAQ	VBFC	Tue, Dec 22, 1998	296.00	296.00	296.00	296.00
384	NASDAQ	VBFC	Thu, Dec 17, 1998	304.00	304.00	304.00	304.00
383	NASDAQ	VBFC	Mon, Dec 14, 1998	308.00	308.00	304.00	304.00
382	NASDAQ	VBFC	Fri, Dec 11, 1998	318.00	324.00	318.00	324.00
381	NASDAQ	VBFC	Thu, Dec 10, 1998	296.00	318.00	296.00	318.00
380	NASDAQ	VBFC	Wed, Dec 9, 1998	288.00	292.00	288.00	292.00
379	NASDAQ	VBFC	Wed, Nov 25, 1998	284.00	284.00	284.00	284.00
378	NASDAQ	VBFC	Mon, Nov 23, 1998	296.00	296.00	296.00	296.00
377	NASDAQ	VBFC	Fri, Nov 20, 1998	300.00	300.00	300.00	300.00
376	NASDAQ	VBFC	Wed, Nov 18, 1998	296.00	296.00	292.00	292.00
375	NASDAQ	VBFC	Mon, Nov 16, 1998	292.00	292.00	292.00	292.00
374	NASDAQ	VBFC	Thu, Nov 12, 1998	296.00	300.00	296.00	296.00
373	NASDAQ	VBFC	Tue, Nov 10, 1998	288.00	288.00	284.00	288.00
372	NASDAQ	VBFC	Mon, Nov 9, 1998	296.00	300.00	296.00	300.00
371	NASDAQ	VBFC	Fri, Nov 6, 1998	300.00	300.00	300.00	300.00
370	NASDAQ	VBFC	Wed, Nov 4, 1998	300.00	300.00	300.00	300.00
369	NASDAQ	VBFC	Tue, Nov 3, 1998	288.00	294.00	288.00	294.00
368	NASDAQ	VBFC	Fri, Oct 30, 1998	286.00	286.00	286.00	286.00
367	NASDAQ	VBFC	Thu, Oct 29, 1998	284.00	284.00	284.00	284.00
366	NASDAQ	VBFC	Thu, Oct 22, 1998	288.00	288.00	288.00	288.00
365	NASDAQ	VBFC	Wed, Oct 21, 1998	302.00	302.00	298.00	298.00
364	NASDAQ	VBFC	Thu, Oct 15, 1998	304.00	304.00	303.00	303.00
363	NASDAQ	VBFC	Wed, Oct 14, 1998	308.00	308.00	304.00	304.00
362	NASDAQ	VBFC	Mon, Oct 12, 1998	296.00	312.00	296.00	312.00
361	NASDAQ	VBFC	Tue, Oct 6, 1998	272.00	272.00	272.00	272.00
360	NASDAQ	VBFC	Mon, Oct 5, 1998	280.00	280.00	280.00	280.00
359	NASDAQ	VBFC	Tue, Sep 29, 1998	320.00	320.00	320.00	320.00
358	NASDAQ	VBFC	Fri, Sep 25, 1998	328.00	332.00	328.00	332.00
357	NASDAQ	VBFC	Thu, Sep 24, 1998	312.00	312.00	308.00	312.00
356	NASDAQ	VBFC	Wed, Sep 23, 1998	320.00	320.00	320.00	320.00
355	NASDAQ	VBFC	Mon, Sep 21, 1998	312.00	312.00	312.00	312.00
354	NASDAQ	VBFC	Wed, Sep 2, 1998	352.00	352.00	351.00	351.00
353	NASDAQ	VBFC	Tue, Sep 1, 1998	360.00	360.00	351.00	351.00
352	NASDAQ	VBFC	Mon, Aug 24, 1998	408.00	408.00	408.00	408.00
351	NASDAQ	VBFC	Fri, Aug 21, 1998	424.00	428.00	424.00	428.00
350	NASDAQ	VBFC	Tue, Aug 18, 1998	436.00	448.00	436.00	447.00
349	NASDAQ	VBFC	Thu, Aug 13, 1998	432.00	432.00	432.00	432.00
348	NASDAQ	VBFC	Wed, Aug 12, 1998	436.00	436.00	436.00	436.00
347	NASDAQ	VBFC	Mon, Aug 10, 1998	440.00	440.00	436.00	436.00
346	NASDAQ	VBFC	Thu, Aug 6, 1998	444.00	448.00	444.00	448.00
345	NASDAQ	VBFC	Wed, Aug 5, 1998	456.00	456.00	456.00	456.00
344	NASDAQ	VBFC	Tue, Aug 4, 1998	462.00	462.00	462.00	462.00
343	NASDAQ	VBFC	Mon, Aug 3, 1998	444.00	454.00	444.00	454.00
342	NASDAQ	VBFC	Thu, Jul 30, 1998	444.00	444.00	444.00	444.00
341	NASDAQ	VBFC	Fri, Jul 24, 1998	428.00	428.00	428.00	428.00
340	NASDAQ	VBFC	Fri, Jul 17, 1998	436.00	436.00	436.00	436.00
339	NASDAQ	VBFC	Thu, Jul 16, 1998	426.00	429.00	426.00	429.00
338	NASDAQ	VBFC	Wed, Jul 15, 1998	418.00	418.00	418.00	418.00
337	NASDAQ	VBFC	Thu, Jul 9, 1998	414.00	414.00	414.00	414.00
336	NASDAQ	VBFC	Wed, Jul 8, 1998	416.00	416.00	416.00	416.00
335	NASDAQ	VBFC	Fri, Jun 5, 1998	408.00	408.00	408.00	408.00
334	NASDAQ	VBFC	Thu, Jun 4, 1998	404.00	404.00	404.00	404.00
333	NASDAQ	VBFC	Tue, May 26, 1998	410.00	420.00	410.00	412.00
332	NASDAQ	VBFC	Tue, May 19, 1998	408.00	408.00	408.00	408.00
331	NASDAQ	VBFC	Mon, May 18, 1998	400.00	400.00	400.00	400.00
330	NASDAQ	VBFC	Thu, May 7, 1998	397.00	397.00	397.00	397.00
329	NASDAQ	VBFC	Wed, May 6, 1998	388.00	400.00	388.00	400.00
328	NASDAQ	VBFC	Tue, May 5, 1998	380.00	380.00	380.00	380.00
327	NASDAQ	VBFC	Mon, May 4, 1998	378.00	380.00	378.00	380.00
326	NASDAQ	VBFC	Mon, Apr 27, 1998	370.00	370.00	370.00	370.00
325	NASDAQ	VBFC	Tue, Apr 21, 1998	388.00	388.00	388.00	388.00
324	NASDAQ	VBFC	Mon, Apr 20, 1998	388.00	388.00	388.00	388.00
323	NASDAQ	VBFC	Thu, Apr 16, 1998	392.00	392.00	392.00	392.00
322	NASDAQ	VBFC	Tue, Apr 14, 1998	382.00	382.00	382.00	382.00
321	NASDAQ	VBFC	Mon, Apr 6, 1998	388.00	388.00	388.00	388.00
320	NASDAQ	VBFC	Fri, Mar 27, 1998	398.00	398.00	398.00	398.00
319	NASDAQ	VBFC	Wed, Mar 25, 1998	404.00	404.00	404.00	404.00
318	NASDAQ	VBFC	Tue, Mar 24, 1998	390.00	390.00	390.00	390.00
317	NASDAQ	VBFC	Fri, Mar 13, 1998	384.00	384.00	384.00	384.00
316	NASDAQ	VBFC	Thu, Mar 12, 1998	376.00	376.00	376.00	376.00
315	NASDAQ	VBFC	Wed, Mar 11, 1998	368.00	368.00	368.00	368.00
314	NASDAQ	VBFC	Wed, Feb 25, 1998	344.00	344.00	344.00	344.00
313	NASDAQ	VBFC	Tue, Feb 24, 1998	348.00	348.00	348.00	348.00
312	NASDAQ	VBFC	Tue, Feb 3, 1998	368.00	368.00	368.00	368.00
311	NASDAQ	VBFC	Mon, Feb 2, 1998	360.00	360.00	360.00	360.00
310	NASDAQ	VBFC	Fri, Jan 30, 1998	342.00	356.00	342.00	356.00
309	NASDAQ	VBFC	Thu, Jan 29, 1998	342.00	342.00	342.00	342.00
308	NASDAQ	VBFC	Mon, Dec 29, 1997	352.00	352.00	352.00	352.00
307	NASDAQ	VBFC	Mon, Dec 22, 1997	352.00	352.00	352.00	352.00
306	NASDAQ	VBFC	Tue, Dec 16, 1997	366.00	366.00	366.00	366.00
305	NASDAQ	VBFC	Mon, Dec 8, 1997	370.00	370.00	370.00	370.00
304	NASDAQ	VBFC	Fri, Nov 28, 1997	368.00	372.00	368.00	372.00
303	NASDAQ	VBFC	Tue, Nov 25, 1997	358.00	358.00	358.00	358.00
302	NASDAQ	VBFC	Fri, Nov 14, 1997	370.00	370.00	368.00	368.00
301	NASDAQ	VBFC	Thu, Nov 6, 1997	386.00	386.00	386.00	386.00
300	NASDAQ	VBFC	Mon, Nov 3, 1997	400.00	400.00	394.00	394.00
299	NASDAQ	VBFC	Wed, Oct 29, 1997	404.00	406.00	404.00	406.00
298	NASDAQ	VBFC	Mon, Oct 27, 1997	400.00	400.00	400.00	400.00
297	NASDAQ	VBFC	Fri, Oct 17, 1997	468.00	468.00	468.00	468.00
296	NASDAQ	VBFC	Mon, Sep 29, 1997	488.00	488.00	488.00	488.00
295	NASDAQ	VBFC	Thu, Sep 25, 1997	484.00	492.00	484.00	492.00
294	NASDAQ	VBFC	Wed, Sep 24, 1997	480.00	481.00	480.00	481.00
293	NASDAQ	VBFC	Fri, Sep 19, 1997	474.00	474.00	474.00	474.00
292	NASDAQ	VBFC	Thu, Sep 18, 1997	480.00	480.00	480.00	480.00
291	NASDAQ	VBFC	Tue, Sep 16, 1997	480.00	486.00	480.00	486.00
290	NASDAQ	VBFC	Mon, Sep 15, 1997	468.00	470.00	468.00	470.00
289	NASDAQ	VBFC	Thu, Sep 11, 1997	436.00	436.00	436.00	436.00
288	NASDAQ	VBFC	Tue, Sep 9, 1997	439.00	439.00	439.00	439.00
287	NASDAQ	VBFC	Mon, Sep 8, 1997	439.00	439.00	439.00	439.00
286	NASDAQ	VBFC	Thu, Sep 4, 1997	440.00	440.00	440.00	440.00
285	NASDAQ	VBFC	Wed, Aug 27, 1997	440.00	440.00	440.00	440.00
284	NASDAQ	VBFC	Thu, Aug 21, 1997	440.00	448.00	440.00	448.00
283	NASDAQ	VBFC	Mon, Aug 18, 1997	434.00	438.00	434.00	438.00
282	NASDAQ	VBFC	Fri, Aug 15, 1997	426.00	426.00	426.00	426.00
281	NASDAQ	VBFC	Thu, Aug 14, 1997	424.00	428.00	424.00	428.00
280	NASDAQ	VBFC	Tue, Aug 12, 1997	424.00	424.00	424.00	424.00
279	NASDAQ	VBFC	Tue, Aug 5, 1997	448.00	448.00	448.00	448.00
278	NASDAQ	VBFC	Fri, Aug 1, 1997	458.00	460.00	458.00	460.00
277	NASDAQ	VBFC	Thu, Jul 31, 1997	458.00	458.00	458.00	458.00
276	NASDAQ	VBFC	Wed, Jul 30, 1997	464.00	464.00	464.00	464.00
275	NASDAQ	VBFC	Tue, Jul 22, 1997	470.00	470.00	470.00	470.00
274	NASDAQ	VBFC	Mon, Jul 21, 1997	474.00	474.00	472.00	472.00
273	NASDAQ	VBFC	Thu, Jul 17, 1997	480.00	480.00	478.00	478.00
272	NASDAQ	VBFC	Tue, Jul 15, 1997	472.00	472.00	472.00	472.00
271	NASDAQ	VBFC	Wed, Jul 9, 1997	482.00	485.00	482.00	482.00
270	NASDAQ	VBFC	Mon, Jul 7, 1997	478.00	480.00	478.00	480.00
269	NASDAQ	VBFC	Mon, Jun 30, 1997	474.00	474.00	474.00	474.00
268	NASDAQ	VBFC	Fri, Jun 27, 1997	474.00	474.00	474.00	474.00
267	NASDAQ	VBFC	Wed, Jun 25, 1997	476.00	482.00	476.00	480.00
266	NASDAQ	VBFC	Tue, Jun 24, 1997	464.00	472.00	464.00	472.00
265	NASDAQ	VBFC	Mon, Jun 23, 1997	462.00	462.00	462.00	462.00
264	NASDAQ	VBFC	Fri, Jun 20, 1997	458.00	464.00	458.00	464.00
263	NASDAQ	VBFC	Thu, Jun 19, 1997	462.00	462.00	462.00	462.00
262	NASDAQ	VBFC	Tue, Jun 17, 1997	466.00	466.00	464.00	464.00
261	NASDAQ	VBFC	Fri, Jun 13, 1997	480.00	480.00	476.00	478.00
260	NASDAQ	VBFC	Thu, Jun 12, 1997	460.00	460.00	460.00	460.00
259	NASDAQ	VBFC	Wed, Jun 11, 1997	460.00	460.00	460.00	460.00
258	NASDAQ	VBFC	Mon, Jun 9, 1997	450.00	450.00	450.00	450.00
257	NASDAQ	VBFC	Tue, Jun 3, 1997	450.00	450.00	450.00	450.00
256	NASDAQ	VBFC	Thu, May 29, 1997	448.00	448.00	448.00	448.00
255	NASDAQ	VBFC	Wed, May 28, 1997	460.00	460.00	460.00	460.00
254	NASDAQ	VBFC	Tue, May 27, 1997	464.00	464.00	464.00	464.00
253	NASDAQ	VBFC	Tue, May 20, 1997	468.00	468.00	468.00	468.00
252	NASDAQ	VBFC	Thu, May 15, 1997	466.00	468.00	466.00	468.00
251	NASDAQ	VBFC	Wed, May 14, 1997	456.00	464.00	456.00	464.00
250	NASDAQ	VBFC	Tue, May 13, 1997	446.00	450.00	446.00	448.00
249	NASDAQ	VBFC	Mon, May 12, 1997	448.00	448.00	442.00	442.00
248	NASDAQ	VBFC	Wed, May 7, 1997	432.00	432.00	432.00	432.00
247	NASDAQ	VBFC	Tue, May 6, 1997	430.00	430.00	430.00	430.00
246	NASDAQ	VBFC	Mon, May 5, 1997	418.00	418.00	418.00	418.00
245	NASDAQ	VBFC	Fri, May 2, 1997	416.00	418.00	416.00	416.00
244	NASDAQ	VBFC	Thu, May 1, 1997	408.00	408.00	408.00	408.00
243	NASDAQ	VBFC	Wed, Apr 30, 1997	404.00	408.00	404.00	408.00
242	NASDAQ	VBFC	Tue, Apr 29, 1997	400.00	400.00	400.00	400.00
241	NASDAQ	VBFC	Mon, Apr 28, 1997	392.00	392.00	392.00	392.00
240	NASDAQ	VBFC	Thu, Apr 24, 1997	390.00	400.00	390.00	400.00
239	NASDAQ	VBFC	Tue, Apr 22, 1997	384.00	386.00	384.00	386.00
238	NASDAQ	VBFC	Mon, Apr 21, 1997	384.00	384.00	382.00	382.00
237	NASDAQ	VBFC	Wed, Apr 16, 1997	386.00	386.00	384.00	384.00
236	NASDAQ	VBFC	Tue, Apr 15, 1997	386.00	390.00	386.00	390.00
235	NASDAQ	VBFC	Mon, Apr 14, 1997	380.00	380.00	380.00	380.00
234	NASDAQ	VBFC	Fri, Apr 11, 1997	376.00	376.00	376.00	376.00
233	NASDAQ	VBFC	Thu, Apr 10, 1997	378.00	378.00	376.00	376.00
232	NASDAQ	VBFC	Wed, Apr 9, 1997	380.00	380.00	380.00	380.00
231	NASDAQ	VBFC	Mon, Apr 7, 1997	378.00	378.00	378.00	378.00
230	NASDAQ	VBFC	Thu, Apr 3, 1997	382.00	382.00	382.00	382.00
229	NASDAQ	VBFC	Thu, Mar 27, 1997	390.00	390.00	390.00	390.00
228	NASDAQ	VBFC	Wed, Mar 26, 1997	392.00	394.00	392.00	394.00
227	NASDAQ	VBFC	Fri, Mar 14, 1997	384.00	384.00	384.00	384.00
226	NASDAQ	VBFC	Wed, Mar 12, 1997	396.00	396.00	392.00	392.00
225	NASDAQ	VBFC	Tue, Mar 11, 1997	398.00	398.00	398.00	398.00
224	NASDAQ	VBFC	Fri, Mar 7, 1997	400.00	400.00	400.00	400.00
223	NASDAQ	VBFC	Thu, Mar 6, 1997	400.00	404.00	400.00	402.00
222	NASDAQ	VBFC	Wed, Mar 5, 1997	396.00	396.00	396.00	396.00
221	NASDAQ	VBFC	Tue, Mar 4, 1997	394.00	394.00	390.00	390.00
220	NASDAQ	VBFC	Mon, Mar 3, 1997	390.00	390.00	390.00	390.00
219	NASDAQ	VBFC	Wed, Feb 26, 1997	392.00	392.00	392.00	392.00
218	NASDAQ	VBFC	Tue, Feb 25, 1997	394.00	394.00	392.00	392.00
217	NASDAQ	VBFC	Mon, Feb 24, 1997	386.00	386.00	386.00	386.00
216	NASDAQ	VBFC	Fri, Feb 21, 1997	386.00	386.00	386.00	386.00
215	NASDAQ	VBFC	Thu, Feb 20, 1997	384.00	384.00	380.00	380.00
214	NASDAQ	VBFC	Wed, Feb 19, 1997	396.00	396.00	388.00	388.00
213	NASDAQ	VBFC	Thu, Feb 13, 1997	416.00	422.00	416.00	418.00
212	NASDAQ	VBFC	Wed, Feb 12, 1997	402.00	408.00	402.00	408.00
211	NASDAQ	VBFC	Tue, Feb 11, 1997	404.00	404.00	402.00	402.00
210	NASDAQ	VBFC	Thu, Feb 6, 1997	400.00	406.00	400.00	406.00
209	NASDAQ	VBFC	Mon, Feb 3, 1997	402.00	402.00	402.00	402.00
208	NASDAQ	VBFC	Fri, Jan 31, 1997	402.00	402.00	402.00	402.00
207	NASDAQ	VBFC	Thu, Jan 30, 1997	400.00	400.00	398.00	398.00
206	NASDAQ	VBFC	Wed, Jan 29, 1997	400.00	400.00	400.00	400.00
205	NASDAQ	VBFC	Tue, Jan 28, 1997	416.00	416.00	414.00	414.00
204	NASDAQ	VBFC	Mon, Jan 27, 1997	418.00	418.00	412.00	416.00
203	NASDAQ	VBFC	Fri, Jan 24, 1997	420.00	420.00	420.00	420.00
202	NASDAQ	VBFC	Thu, Jan 23, 1997	424.00	428.00	424.00	424.00
201	NASDAQ	VBFC	Wed, Jan 22, 1997	428.00	428.00	422.00	422.00
200	NASDAQ	VBFC	Tue, Jan 21, 1997	422.00	430.00	422.00	428.00
199	NASDAQ	VBFC	Mon, Jan 20, 1997	424.00	424.00	420.00	420.00
198	NASDAQ	VBFC	Fri, Jan 17, 1997	424.00	428.00	424.00	428.00
197	NASDAQ	VBFC	Thu, Jan 16, 1997	412.00	412.00	412.00	412.00
196	NASDAQ	VBFC	Tue, Jan 14, 1997	412.00	412.00	410.00	410.00
195	NASDAQ	VBFC	Mon, Jan 13, 1997	396.00	400.00	396.00	400.00
194	NASDAQ	VBFC	Fri, Jan 10, 1997	392.00	392.00	392.00	392.00
193	NASDAQ	VBFC	Thu, Jan 9, 1997	380.00	392.00	380.00	392.00
192	NASDAQ	VBFC	Wed, Jan 8, 1997	382.00	382.00	380.00	380.00
191	NASDAQ	VBFC	Tue, Jan 7, 1997	386.00	386.00	382.00	382.00
190	NASDAQ	VBFC	Mon, Jan 6, 1997	384.00	386.00	384.00	386.00
189	NASDAQ	VBFC	Thu, Jan 2, 1997	386.00	386.00	386.00	386.00
188	NASDAQ	VBFC	Tue, Dec 31, 1996	390.00	390.00	386.00	386.00
187	NASDAQ	VBFC	Mon, Dec 30, 1996	392.00	392.00	390.00	390.00
186	NASDAQ	VBFC	Fri, Dec 27, 1996	384.00	388.00	384.00	388.00
185	NASDAQ	VBFC	Thu, Dec 26, 1996	380.00	380.00	380.00	380.00
184	NASDAQ	VBFC	Tue, Dec 24, 1996	380.00	380.00	380.00	380.00
183	NASDAQ	VBFC	Mon, Dec 23, 1996	384.00	384.00	382.00	382.00
182	NASDAQ	VBFC	Fri, Dec 20, 1996	384.00	386.00	376.00	376.00
181	NASDAQ	VBFC	Thu, Dec 19, 1996	378.00	378.00	376.00	376.00
180	NASDAQ	VBFC	Wed, Dec 18, 1996	380.00	380.00	378.00	378.00
179	NASDAQ	VBFC	Tue, Dec 17, 1996	386.00	386.00	382.00	382.00
178	NASDAQ	VBFC	Mon, Dec 16, 1996	392.00	392.00	390.00	390.00
177	NASDAQ	VBFC	Fri, Dec 13, 1996	396.00	396.00	390.00	392.00
176	NASDAQ	VBFC	Thu, Dec 12, 1996	398.00	398.00	398.00	398.00
175	NASDAQ	VBFC	Wed, Dec 11, 1996	396.00	398.00	394.00	398.00
174	NASDAQ	VBFC	Tue, Dec 10, 1996	404.00	404.00	400.00	400.00
173	NASDAQ	VBFC	Mon, Dec 9, 1996	404.00	404.00	404.00	404.00
172	NASDAQ	VBFC	Fri, Dec 6, 1996	404.00	404.00	404.00	404.00
171	NASDAQ	VBFC	Thu, Dec 5, 1996	400.00	408.00	400.00	408.00
170	NASDAQ	VBFC	Wed, Dec 4, 1996	398.00	398.00	396.00	396.00
169	NASDAQ	VBFC	Tue, Dec 3, 1996	398.00	398.00	398.00	398.00
168	NASDAQ	VBFC	Mon, Dec 2, 1996	400.00	400.00	400.00	400.00
167	NASDAQ	VBFC	Fri, Nov 29, 1996	396.00	400.00	396.00	400.00
166	NASDAQ	VBFC	Wed, Nov 27, 1996	398.00	398.00	396.00	396.00
165	NASDAQ	VBFC	Tue, Nov 26, 1996	400.00	400.00	400.00	400.00
164	NASDAQ	VBFC	Mon, Nov 25, 1996	402.00	402.00	402.00	402.00
163	NASDAQ	VBFC	Fri, Nov 22, 1996	402.00	402.00	400.00	400.00
162	NASDAQ	VBFC	Thu, Nov 21, 1996	396.00	396.00	396.00	396.00
161	NASDAQ	VBFC	Wed, Nov 20, 1996	398.00	398.00	398.00	398.00
160	NASDAQ	VBFC	Tue, Nov 19, 1996	400.00	400.00	398.00	398.00
159	NASDAQ	VBFC	Mon, Nov 18, 1996	404.00	404.00	404.00	404.00
158	NASDAQ	VBFC	Fri, Nov 15, 1996	402.00	408.00	402.00	406.00
157	NASDAQ	VBFC	Thu, Nov 14, 1996	396.00	400.00	396.00	400.00
156	NASDAQ	VBFC	Wed, Nov 13, 1996	392.00	396.00	392.00	392.00
155	NASDAQ	VBFC	Tue, Nov 12, 1996	390.00	392.00	390.00	390.00
154	NASDAQ	VBFC	Mon, Nov 11, 1996	388.00	390.00	388.00	390.00
153	NASDAQ	VBFC	Fri, Nov 8, 1996	396.00	396.00	392.00	392.00
152	NASDAQ	VBFC	Thu, Nov 7, 1996	404.00	404.00	400.00	400.00
151	NASDAQ	VBFC	Wed, Nov 6, 1996	420.00	422.00	420.00	422.00
150	NASDAQ	VBFC	Tue, Nov 5, 1996	422.00	422.00	420.00	420.00
149	NASDAQ	VBFC	Mon, Nov 4, 1996	422.00	422.00	422.00	422.00
148	NASDAQ	VBFC	Fri, Nov 1, 1996	426.00	426.00	426.00	426.00
147	NASDAQ	VBFC	Thu, Oct 31, 1996	428.00	428.00	428.00	428.00
146	NASDAQ	VBFC	Wed, Oct 30, 1996	434.00	434.00	432.00	432.00
145	NASDAQ	VBFC	Tue, Oct 29, 1996	434.00	434.00	434.00	434.00
144	NASDAQ	VBFC	Mon, Oct 28, 1996	436.00	436.00	434.00	434.00
143	NASDAQ	VBFC	Fri, Oct 25, 1996	432.00	432.00	432.00	432.00
142	NASDAQ	VBFC	Thu, Oct 24, 1996	436.00	436.00	436.00	436.00
141	NASDAQ	VBFC	Wed, Oct 23, 1996	442.00	444.00	442.00	444.00
140	NASDAQ	VBFC	Tue, Oct 22, 1996	444.00	444.00	444.00	444.00
139	NASDAQ	VBFC	Mon, Oct 21, 1996	442.00	442.00	442.00	442.00
138	NASDAQ	VBFC	Fri, Oct 18, 1996	438.00	438.00	438.00	438.00
137	NASDAQ	VBFC	Thu, Oct 17, 1996	438.00	438.00	438.00	438.00
136	NASDAQ	VBFC	Tue, Oct 15, 1996	438.00	438.00	438.00	438.00
135	NASDAQ	VBFC	Mon, Oct 14, 1996	446.00	446.00	442.00	442.00
134	NASDAQ	VBFC	Fri, Oct 11, 1996	444.00	444.00	444.00	444.00
133	NASDAQ	VBFC	Thu, Oct 10, 1996	446.00	446.00	446.00	446.00
132	NASDAQ	VBFC	Wed, Oct 9, 1996	454.00	454.00	448.00	448.00
131	NASDAQ	VBFC	Tue, Oct 8, 1996	448.00	448.00	448.00	448.00
130	NASDAQ	VBFC	Mon, Oct 7, 1996	452.00	452.00	450.00	450.00
129	NASDAQ	VBFC	Fri, Oct 4, 1996	448.00	448.00	446.00	448.00
128	NASDAQ	VBFC	Thu, Oct 3, 1996	438.00	438.00	438.00	438.00
127	NASDAQ	VBFC	Wed, Oct 2, 1996	436.00	440.00	436.00	440.00
126	NASDAQ	VBFC	Tue, Oct 1, 1996	432.00	432.00	432.00	432.00
125	NASDAQ	VBFC	Mon, Sep 30, 1996	436.00	436.00	432.00	432.00
124	NASDAQ	VBFC	Fri, Sep 27, 1996	434.00	434.00	434.00	434.00
123	NASDAQ	VBFC	Thu, Sep 26, 1996	434.00	436.00	434.00	436.00
122	NASDAQ	VBFC	Wed, Sep 25, 1996	438.00	442.00	436.00	436.00
121	NASDAQ	VBFC	Tue, Sep 24, 1996	438.00	438.00	436.00	436.00
120	NASDAQ	VBFC	Mon, Sep 23, 1996	444.00	444.00	432.00	434.00
119	NASDAQ	VBFC	Fri, Sep 20, 1996	444.00	446.00	444.00	446.00
118	NASDAQ	VBFC	Thu, Sep 19, 1996	440.00	440.00	440.00	440.00
117	NASDAQ	VBFC	Wed, Sep 18, 1996	440.00	440.00	440.00	440.00
116	NASDAQ	VBFC	Tue, Sep 17, 1996	442.00	442.00	440.00	442.00
115	NASDAQ	VBFC	Mon, Sep 16, 1996	444.00	444.00	444.00	444.00
114	NASDAQ	VBFC	Fri, Sep 13, 1996	444.00	444.00	444.00	444.00
113	NASDAQ	VBFC	Thu, Sep 12, 1996	440.00	442.00	440.00	442.00
112	NASDAQ	VBFC	Wed, Sep 11, 1996	438.00	440.00	438.00	440.00
111	NASDAQ	VBFC	Tue, Sep 10, 1996	444.00	444.00	442.00	442.00
110	NASDAQ	VBFC	Mon, Sep 9, 1996	440.00	442.00	440.00	442.00
109	NASDAQ	VBFC	Fri, Sep 6, 1996	430.00	430.00	430.00	430.00
108	NASDAQ	VBFC	Thu, Sep 5, 1996	430.00	430.00	430.00	430.00
107	NASDAQ	VBFC	Wed, Sep 4, 1996	426.00	428.00	426.00	428.00
106	NASDAQ	VBFC	Tue, Sep 3, 1996	422.00	424.00	422.00	422.00
105	NASDAQ	VBFC	Fri, Aug 30, 1996	420.00	422.00	420.00	422.00
104	NASDAQ	VBFC	Thu, Aug 29, 1996	422.00	422.00	420.00	420.00
103	NASDAQ	VBFC	Wed, Aug 28, 1996	426.00	426.00	426.00	426.00
102	NASDAQ	VBFC	Tue, Aug 27, 1996	428.00	428.00	428.00	428.00
101	NASDAQ	VBFC	Mon, Aug 26, 1996	426.00	426.00	426.00	426.00
100	NASDAQ	VBFC	Fri, Aug 23, 1996	424.00	424.00	424.00	424.00
99	NASDAQ	VBFC	Thu, Aug 22, 1996	424.00	426.00	424.00	426.00
98	NASDAQ	VBFC	Wed, Aug 21, 1996	426.00	426.00	424.00	424.00
97	NASDAQ	VBFC	Tue, Aug 20, 1996	420.00	426.00	420.00	426.00
96	NASDAQ	VBFC	Mon, Aug 19, 1996	424.00	424.00	422.00	422.00
95	NASDAQ	VBFC	Fri, Aug 16, 1996	426.00	426.00	426.00	426.00
94	NASDAQ	VBFC	Thu, Aug 15, 1996	428.00	428.00	428.00	428.00
93	NASDAQ	VBFC	Wed, Aug 14, 1996	422.00	422.00	422.00	422.00
92	NASDAQ	VBFC	Tue, Aug 13, 1996	422.00	422.00	422.00	422.00
91	NASDAQ	VBFC	Mon, Aug 12, 1996	424.00	424.00	422.00	422.00
90	NASDAQ	VBFC	Thu, Aug 8, 1996	422.00	422.00	422.00	422.00
89	NASDAQ	VBFC	Wed, Aug 7, 1996	422.00	422.00	422.00	422.00
88	NASDAQ	VBFC	Tue, Aug 6, 1996	420.00	422.00	420.00	422.00
87	NASDAQ	VBFC	Mon, Aug 5, 1996	430.00	430.00	426.00	426.00
86	NASDAQ	VBFC	Fri, Aug 2, 1996	432.00	432.00	432.00	432.00
85	NASDAQ	VBFC	Thu, Aug 1, 1996	426.00	426.00	426.00	426.00
84	NASDAQ	VBFC	Wed, Jul 31, 1996	422.00	424.00	422.00	424.00
83	NASDAQ	VBFC	Tue, Jul 30, 1996	420.00	420.00	420.00	420.00
82	NASDAQ	VBFC	Fri, Jul 26, 1996	418.00	418.00	416.00	416.00
81	NASDAQ	VBFC	Thu, Jul 25, 1996	420.00	422.00	420.00	420.00
80	NASDAQ	VBFC	Wed, Jul 24, 1996	422.00	422.00	416.00	416.00
79	NASDAQ	VBFC	Tue, Jul 23, 1996	426.00	426.00	426.00	426.00
78	NASDAQ	VBFC	Mon, Jul 22, 1996	426.00	426.00	426.00	426.00
77	NASDAQ	VBFC	Fri, Jul 19, 1996	428.00	428.00	428.00	428.00
76	NASDAQ	VBFC	Thu, Jul 18, 1996	420.00	422.00	420.00	422.00
75	NASDAQ	VBFC	Wed, Jul 17, 1996	420.00	420.00	420.00	420.00
74	NASDAQ	VBFC	Tue, Jul 16, 1996	420.00	420.00	416.00	416.00
73	NASDAQ	VBFC	Mon, Jul 15, 1996	424.00	424.00	420.00	420.00
72	NASDAQ	VBFC	Fri, Jul 12, 1996	428.00	430.00	422.00	422.00
71	NASDAQ	VBFC	Thu, Jul 11, 1996	430.00	430.00	428.00	428.00
70	NASDAQ	VBFC	Wed, Jul 10, 1996	434.00	434.00	430.00	432.00
69	NASDAQ	VBFC	Tue, Jul 9, 1996	436.00	436.00	430.00	434.00
68	NASDAQ	VBFC	Mon, Jul 8, 1996	436.00	436.00	436.00	436.00
67	NASDAQ	VBFC	Fri, Jul 5, 1996	440.00	440.00	440.00	440.00
66	NASDAQ	VBFC	Wed, Jul 3, 1996	440.00	440.00	440.00	440.00
65	NASDAQ	VBFC	Tue, Jul 2, 1996	446.00	446.00	442.00	442.00
64	NASDAQ	VBFC	Mon, Jul 1, 1996	446.00	446.00	440.00	442.00
63	NASDAQ	VBFC	Fri, Jun 28, 1996	438.00	444.00	438.00	444.00
62	NASDAQ	VBFC	Thu, Jun 27, 1996	436.00	440.00	436.00	440.00
61	NASDAQ	VBFC	Wed, Jun 26, 1996	440.00	440.00	438.00	438.00
60	NASDAQ	VBFC	Tue, Jun 25, 1996	440.00	440.00	440.00	440.00
59	NASDAQ	VBFC	Mon, Jun 24, 1996	440.00	442.00	440.00	442.00
58	NASDAQ	VBFC	Fri, Jun 21, 1996	444.00	444.00	442.00	442.00
57	NASDAQ	VBFC	Thu, Jun 20, 1996	444.00	448.00	444.00	444.00
56	NASDAQ	VBFC	Wed, Jun 19, 1996	444.00	448.00	442.00	442.00
55	NASDAQ	VBFC	Tue, Jun 18, 1996	448.00	448.00	446.00	446.00
54	NASDAQ	VBFC	Mon, Jun 17, 1996	446.00	446.00	442.00	442.00
53	NASDAQ	VBFC	Fri, Jun 14, 1996	448.00	448.00	444.00	444.00
52	NASDAQ	VBFC	Thu, Jun 13, 1996	450.00	450.00	450.00	450.00
51	NASDAQ	VBFC	Wed, Jun 12, 1996	450.00	450.00	450.00	450.00
50	NASDAQ	VBFC	Tue, Jun 11, 1996	454.00	454.00	450.00	450.00
49	NASDAQ	VBFC	Mon, Jun 10, 1996	454.00	456.00	452.00	452.00
48	NASDAQ	VBFC	Fri, Jun 7, 1996	452.00	452.00	448.00	450.00
47	NASDAQ	VBFC	Thu, Jun 6, 1996	458.00	458.00	456.00	456.00
46	NASDAQ	VBFC	Wed, Jun 5, 1996	456.00	458.00	456.00	458.00
45	NASDAQ	VBFC	Tue, Jun 4, 1996	452.00	454.00	452.00	452.00
44	NASDAQ	VBFC	Mon, Jun 3, 1996	452.00	452.00	448.00	450.00
43	NASDAQ	VBFC	Fri, May 31, 1996	448.00	450.00	446.00	448.00
42	NASDAQ	VBFC	Thu, May 30, 1996	444.00	446.50	442.00	444.00
41	NASDAQ	VBFC	Wed, May 29, 1996	446.00	446.00	444.00	444.00
40	NASDAQ	VBFC	Tue, May 28, 1996	450.00	450.00	446.00	446.00
39	NASDAQ	VBFC	Fri, May 24, 1996	448.00	450.00	446.00	450.00
38	NASDAQ	VBFC	Thu, May 23, 1996	462.00	464.00	462.00	462.00
37	NASDAQ	VBFC	Wed, May 22, 1996	464.00	464.00	458.00	458.00
36	NASDAQ	VBFC	Tue, May 21, 1996	472.00	472.00	470.00	472.00
35	NASDAQ	VBFC	Mon, May 20, 1996	472.00	476.00	472.00	476.00
34	NASDAQ	VBFC	Fri, May 17, 1996	466.00	470.00	466.00	468.00
33	NASDAQ	VBFC	Thu, May 16, 1996	462.00	464.00	462.00	462.00
32	NASDAQ	VBFC	Wed, May 15, 1996	462.00	466.00	462.00	464.00
31	NASDAQ	VBFC	Tue, May 14, 1996	452.00	458.00	452.00	458.00
30	NASDAQ	VBFC	Mon, May 13, 1996	448.00	448.00	448.00	448.00
29	NASDAQ	VBFC	Fri, May 10, 1996	448.00	450.00	448.00	448.00
28	NASDAQ	VBFC	Thu, May 9, 1996	444.00	446.00	444.00	446.00
27	NASDAQ	VBFC	Wed, May 8, 1996	442.00	442.00	440.00	440.00
26	NASDAQ	VBFC	Tue, May 7, 1996	442.00	442.00	440.00	440.00
25	NASDAQ	VBFC	Mon, May 6, 1996	438.00	438.00	434.00	434.00
24	NASDAQ	VBFC	Fri, May 3, 1996	430.00	432.00	430.00	432.00
23	NASDAQ	VBFC	Thu, May 2, 1996	432.00	432.00	428.00	428.00
22	NASDAQ	VBFC	Wed, May 1, 1996	440.00	440.25	436.00	440.25
21	NASDAQ	VBFC	Tue, Apr 30, 1996	442.00	442.00	438.00	438.00
20	NASDAQ	VBFC	Mon, Apr 29, 1996	446.00	446.00	444.00	444.00
19	NASDAQ	VBFC	Fri, Apr 26, 1996	448.00	448.00	442.00	442.00
18	NASDAQ	VBFC	Thu, Apr 25, 1996	448.00	450.00	444.00	446.00
17	NASDAQ	VBFC	Wed, Apr 24, 1996	450.00	450.00	444.00	444.00
16	NASDAQ	VBFC	Tue, Apr 23, 1996	456.00	456.00	452.00	452.00
15	NASDAQ	VBFC	Mon, Apr 22, 1996	456.00	456.00	454.00	454.00
14	NASDAQ	VBFC	Fri, Apr 19, 1996	452.00	454.00	452.00	452.00
13	NASDAQ	VBFC	Thu, Apr 18, 1996	440.00	444.00	440.00	442.00
12	NASDAQ	VBFC	Wed, Apr 17, 1996	440.00	440.00	438.00	440.00
11	NASDAQ	VBFC	Tue, Apr 16, 1996	440.00	442.00	440.00	442.00
10	NASDAQ	VBFC	Mon, Apr 15, 1996	434.00	436.00	432.00	434.00
9	NASDAQ	VBFC	Fri, Apr 12, 1996	430.00	430.00	428.00	430.00
8	NASDAQ	VBFC	Thu, Apr 11, 1996	430.00	430.00	426.00	428.00
7	NASDAQ	VBFC	Wed, Apr 10, 1996	428.00	430.00	426.00	426.00
6	NASDAQ	VBFC	Tue, Apr 9, 1996	424.00	426.00	422.00	422.00
5	NASDAQ	VBFC	Mon, Apr 8, 1996	420.00	424.00	418.00	424.00
4	NASDAQ	VBFC	Thu, Apr 4, 1996	434.00	434.00	424.00	428.00
3	NASDAQ	VBFC	Wed, Apr 3, 1996	436.00	438.00	436.00	436.00
2	NASDAQ	VBFC	Tue, Apr 2, 1996	438.00	440.00	436.00	438.00
1	NASDAQ	VBFC	Mon, Apr 1, 1996	438.00	440.00	438.00	438.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Village Bank and Trust Financial Corp NASDAQ:VBFC 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