Virtus Global Multi-Sector Inc NYSE:VGI Historical Prices

Below are the 3037 trading days of historical prices for VGI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3037	NYSE	VGI	Wed, Mar 20, 2024	7.51	7.55	7.51	7.54
3036	NYSE	VGI	Tue, Mar 19, 2024	7.50	7.51	7.50	7.50
3035	NYSE	VGI	Mon, Mar 18, 2024	7.47	7.49	7.47	7.48
3034	NYSE	VGI	Fri, Mar 15, 2024	7.45	7.47	7.42	7.47
3033	NYSE	VGI	Thu, Mar 14, 2024	7.48	7.48	7.43	7.44
3032	NYSE	VGI	Wed, Mar 13, 2024	7.51	7.52	7.49	7.50
3031	NYSE	VGI	Tue, Mar 12, 2024	7.44	7.51	7.44	7.48
3030	NYSE	VGI	Mon, Mar 11, 2024	7.49	7.50	7.47	7.49
3029	NYSE	VGI	Fri, Mar 8, 2024	7.49	7.56	7.49	7.49
3028	NYSE	VGI	Thu, Mar 7, 2024	7.53	7.58	7.53	7.49
3027	NYSE	VGI	Wed, Mar 6, 2024	7.51	7.56	7.51	7.54
3026	NYSE	VGI	Tue, Mar 5, 2024	7.55	7.58	7.51	7.51
3025	NYSE	VGI	Mon, Mar 4, 2024	7.60	7.61	7.55	7.56
3024	NYSE	VGI	Fri, Mar 1, 2024	7.62	7.62	7.58	7.58
3023	NYSE	VGI	Thu, Feb 29, 2024	7.58	7.63	7.58	7.59
3022	NYSE	VGI	Wed, Feb 28, 2024	7.58	7.60	7.55	7.58
3021	NYSE	VGI	Tue, Feb 27, 2024	7.60	7.60	7.55	7.56
3020	NYSE	VGI	Mon, Feb 26, 2024	7.60	7.62	7.54	7.57
3019	NYSE	VGI	Fri, Feb 23, 2024	7.57	7.63	7.57	7.58
3018	NYSE	VGI	Thu, Feb 22, 2024	7.62	7.64	7.59	7.59
3017	NYSE	VGI	Wed, Feb 21, 2024	7.63	7.64	7.61	7.61
3016	NYSE	VGI	Tue, Feb 20, 2024	7.62	7.64	7.61	7.62
3015	NYSE	VGI	Fri, Feb 16, 2024	7.60	7.64	7.59	7.61
3014	NYSE	VGI	Thu, Feb 15, 2024	7.63	7.67	7.63	7.65
3013	NYSE	VGI	Wed, Feb 14, 2024	7.63	7.63	7.57	7.61
3012	NYSE	VGI	Tue, Feb 13, 2024	7.66	7.66	7.57	7.59
3011	NYSE	VGI	Mon, Feb 12, 2024	7.67	7.80	7.65	7.67
3010	NYSE	VGI	Fri, Feb 9, 2024	7.77	7.77	7.65	7.67
3009	NYSE	VGI	Thu, Feb 8, 2024	7.83	7.84	7.77	7.72
3008	NYSE	VGI	Wed, Feb 7, 2024	7.85	7.85	7.80	7.82
3007	NYSE	VGI	Tue, Feb 6, 2024	7.80	7.81	7.75	7.81
3006	NYSE	VGI	Mon, Feb 5, 2024	7.76	7.81	7.71	7.77
3005	NYSE	VGI	Fri, Feb 2, 2024	7.72	7.75	7.68	7.74
3004	NYSE	VGI	Thu, Feb 1, 2024	7.72	7.77	7.72	7.77
3003	NYSE	VGI	Wed, Jan 31, 2024	7.66	7.75	7.66	7.68
3002	NYSE	VGI	Tue, Jan 30, 2024	7.66	7.70	7.63	7.67
3001	NYSE	VGI	Mon, Jan 29, 2024	7.65	7.72	7.62	7.69
3000	NYSE	VGI	Fri, Jan 26, 2024	7.61	7.69	7.61	7.66
2999	NYSE	VGI	Thu, Jan 25, 2024	7.69	7.69	7.64	7.65
2998	NYSE	VGI	Wed, Jan 24, 2024	7.71	7.72	7.64	7.66
2997	NYSE	VGI	Tue, Jan 23, 2024	7.64	7.73	7.64	7.70
2996	NYSE	VGI	Mon, Jan 22, 2024	7.59	7.82	7.59	7.65
2995	NYSE	VGI	Fri, Jan 19, 2024	7.61	7.63	7.56	7.62
2994	NYSE	VGI	Thu, Jan 18, 2024	7.64	7.70	7.59	7.63
2993	NYSE	VGI	Wed, Jan 17, 2024	7.65	7.68	7.54	7.68
2992	NYSE	VGI	Tue, Jan 16, 2024	7.65	7.73	7.65	7.65
2991	NYSE	VGI	Fri, Jan 12, 2024	7.85	7.85	7.66	7.71
2990	NYSE	VGI	Thu, Jan 11, 2024	7.70	7.74	7.65	7.70
2989	NYSE	VGI	Wed, Jan 10, 2024	7.78	7.85	7.76	7.70
2988	NYSE	VGI	Tue, Jan 9, 2024	7.78	7.85	7.77	7.81
2987	NYSE	VGI	Mon, Jan 8, 2024	7.81	7.85	7.79	7.83
2986	NYSE	VGI	Fri, Jan 5, 2024	7.83	7.88	7.80	7.82
2985	NYSE	VGI	Thu, Jan 4, 2024	7.88	7.91	7.84	7.85
2984	NYSE	VGI	Wed, Jan 3, 2024	7.82	7.87	7.80	7.87
2983	NYSE	VGI	Tue, Jan 2, 2024	7.81	7.88	7.76	7.85
2982	NYSE	VGI	Fri, Dec 29, 2023	7.83	7.99	7.82	7.83
2981	NYSE	VGI	Thu, Dec 28, 2023	7.79	7.93	7.79	7.87
2980	NYSE	VGI	Wed, Dec 27, 2023	7.80	7.86	7.72	7.80
2979	NYSE	VGI	Tue, Dec 26, 2023	7.74	7.90	7.74	7.77
2978	NYSE	VGI	Fri, Dec 22, 2023	7.73	7.77	7.72	7.76
2977	NYSE	VGI	Thu, Dec 21, 2023	7.70	7.76	7.70	7.72
2976	NYSE	VGI	Wed, Dec 20, 2023	7.68	7.72	7.66	7.70
2975	NYSE	VGI	Tue, Dec 19, 2023	7.76	7.76	7.66	7.73
2974	NYSE	VGI	Mon, Dec 18, 2023	7.66	7.71	7.64	7.71
2973	NYSE	VGI	Fri, Dec 15, 2023	7.70	7.77	7.61	7.68
2972	NYSE	VGI	Thu, Dec 14, 2023	7.60	7.73	7.60	7.67
2971	NYSE	VGI	Wed, Dec 13, 2023	7.51	7.57	7.46	7.57
2970	NYSE	VGI	Tue, Dec 12, 2023	7.45	7.49	7.45	7.49
2969	NYSE	VGI	Mon, Dec 11, 2023	7.45	7.49	6.71	7.46
2968	NYSE	VGI	Fri, Dec 8, 2023	7.49	7.53	7.47	7.47
2967	NYSE	VGI	Thu, Dec 7, 2023	7.51	7.59	7.50	7.48
2966	NYSE	VGI	Wed, Dec 6, 2023	7.48	7.50	7.48	7.49
2965	NYSE	VGI	Tue, Dec 5, 2023	7.42	7.50	7.40	7.49
2964	NYSE	VGI	Mon, Dec 4, 2023	7.40	7.48	7.40	7.41
2963	NYSE	VGI	Fri, Dec 1, 2023	7.35	7.47	7.35	7.44
2962	NYSE	VGI	Thu, Nov 30, 2023	7.40	7.43	7.31	7.35
2961	NYSE	VGI	Wed, Nov 29, 2023	7.34	7.39	7.33	7.39
2960	NYSE	VGI	Tue, Nov 28, 2023	7.28	7.34	7.25	7.29
2959	NYSE	VGI	Mon, Nov 27, 2023	7.29	7.29	7.24	7.27
2958	NYSE	VGI	Fri, Nov 24, 2023	7.29	7.29	7.26	7.27
2957	NYSE	VGI	Wed, Nov 22, 2023	7.22	7.27	7.21	7.26
2956	NYSE	VGI	Tue, Nov 21, 2023	7.24	7.26	7.20	7.21
2955	NYSE	VGI	Mon, Nov 20, 2023	7.25	7.28	7.20	7.24
2954	NYSE	VGI	Fri, Nov 17, 2023	7.28	7.28	7.21	7.23
2953	NYSE	VGI	Thu, Nov 16, 2023	7.15	7.28	7.15	7.26
2952	NYSE	VGI	Wed, Nov 15, 2023	7.19	7.24	7.13	7.13
2951	NYSE	VGI	Tue, Nov 14, 2023	7.08	7.19	7.08	7.18
2950	NYSE	VGI	Mon, Nov 13, 2023	7.00	7.06	6.99	7.01
2949	NYSE	VGI	Fri, Nov 10, 2023	7.07	7.08	7.00	7.01
2948	NYSE	VGI	Thu, Nov 9, 2023	7.17	7.22	7.12	7.05
2947	NYSE	VGI	Wed, Nov 8, 2023	7.15	7.23	7.15	7.18
2946	NYSE	VGI	Tue, Nov 7, 2023	7.14	7.19	7.09	7.14
2945	NYSE	VGI	Mon, Nov 6, 2023	7.21	7.22	7.12	7.15
2944	NYSE	VGI	Fri, Nov 3, 2023	7.05	7.24	7.05	7.19
2943	NYSE	VGI	Thu, Nov 2, 2023	6.90	7.03	6.88	7.01
2942	NYSE	VGI	Wed, Nov 1, 2023	6.76	6.88	6.76	6.87
2941	NYSE	VGI	Tue, Oct 31, 2023	6.74	6.82	6.73	6.79
2940	NYSE	VGI	Mon, Oct 30, 2023	6.68	6.75	6.68	6.72
2939	NYSE	VGI	Fri, Oct 27, 2023	6.70	6.74	6.68	6.69
2938	NYSE	VGI	Thu, Oct 26, 2023	6.70	6.74	6.68	6.70
2937	NYSE	VGI	Wed, Oct 25, 2023	6.70	6.78	6.69	6.69
2936	NYSE	VGI	Tue, Oct 24, 2023	6.77	6.83	6.72	6.76
2935	NYSE	VGI	Mon, Oct 23, 2023	6.73	6.81	6.73	6.76
2934	NYSE	VGI	Fri, Oct 20, 2023	6.81	6.85	6.76	6.78
2933	NYSE	VGI	Thu, Oct 19, 2023	6.77	6.85	6.77	6.78
2932	NYSE	VGI	Wed, Oct 18, 2023	6.77	6.88	6.72	6.79
2931	NYSE	VGI	Tue, Oct 17, 2023	6.85	6.91	6.85	6.85
2930	NYSE	VGI	Mon, Oct 16, 2023	7.00	7.05	6.77	6.90
2929	NYSE	VGI	Fri, Oct 13, 2023	7.07	7.08	7.02	7.02
2928	NYSE	VGI	Thu, Oct 12, 2023	7.12	7.16	7.04	7.07
2927	NYSE	VGI	Wed, Oct 11, 2023	7.20	7.25	7.12	7.14
2926	NYSE	VGI	Tue, Oct 10, 2023	7.18	7.24	7.15	7.13
2925	NYSE	VGI	Mon, Oct 9, 2023	7.12	7.19	7.10	7.17
2924	NYSE	VGI	Fri, Oct 6, 2023	7.09	7.20	7.05	7.16
2923	NYSE	VGI	Thu, Oct 5, 2023	7.12	7.18	7.11	7.12
2922	NYSE	VGI	Wed, Oct 4, 2023	7.14	7.17	7.10	7.15
2921	NYSE	VGI	Tue, Oct 3, 2023	7.22	7.23	7.12	7.13
2920	NYSE	VGI	Mon, Oct 2, 2023	7.36	7.36	7.24	7.26
2919	NYSE	VGI	Fri, Sep 29, 2023	7.31	7.36	7.31	7.34
2918	NYSE	VGI	Thu, Sep 28, 2023	7.29	7.36	7.29	7.32
2917	NYSE	VGI	Wed, Sep 27, 2023	7.36	7.37	7.31	7.32
2916	NYSE	VGI	Tue, Sep 26, 2023	7.41	7.41	7.29	7.35
2915	NYSE	VGI	Mon, Sep 25, 2023	7.42	7.43	7.41	7.41
2914	NYSE	VGI	Fri, Sep 22, 2023	7.44	7.51	7.42	7.45
2913	NYSE	VGI	Thu, Sep 21, 2023	7.44	7.47	7.41	7.43
2912	NYSE	VGI	Wed, Sep 20, 2023	7.47	7.55	7.44	7.45
2911	NYSE	VGI	Tue, Sep 19, 2023	7.47	7.50	7.45	7.46
2910	NYSE	VGI	Mon, Sep 18, 2023	7.42	7.53	7.41	7.49
2909	NYSE	VGI	Fri, Sep 15, 2023	7.47	7.50	7.44	7.46
2908	NYSE	VGI	Thu, Sep 14, 2023	7.48	7.52	7.48	7.48
2907	NYSE	VGI	Wed, Sep 13, 2023	7.48	7.53	7.48	7.49
2906	NYSE	VGI	Tue, Sep 12, 2023	7.48	7.53	7.48	7.49
2905	NYSE	VGI	Mon, Sep 11, 2023	7.49	7.55	7.49	7.49
2904	NYSE	VGI	Fri, Sep 8, 2023	7.52	7.57	7.50	7.52
2903	NYSE	VGI	Thu, Sep 7, 2023	7.57	7.63	7.49	7.48
2902	NYSE	VGI	Wed, Sep 6, 2023	7.58	7.62	7.56	7.59
2901	NYSE	VGI	Tue, Sep 5, 2023	7.62	7.68	7.58	7.58
2900	NYSE	VGI	Fri, Sep 1, 2023	7.70	7.74	7.63	7.66
2899	NYSE	VGI	Thu, Aug 31, 2023	7.71	7.76	7.65	7.68
2898	NYSE	VGI	Wed, Aug 30, 2023	7.72	7.76	7.67	7.69
2897	NYSE	VGI	Tue, Aug 29, 2023	7.59	7.73	7.59	7.71
2896	NYSE	VGI	Mon, Aug 28, 2023	7.62	7.73	7.59	7.63
2895	NYSE	VGI	Fri, Aug 25, 2023	7.67	7.68	7.56	7.62
2894	NYSE	VGI	Thu, Aug 24, 2023	7.56	7.72	7.52	7.68
2893	NYSE	VGI	Wed, Aug 23, 2023	7.58	7.60	7.52	7.59
2892	NYSE	VGI	Tue, Aug 22, 2023	7.58	7.61	7.48	7.53
2891	NYSE	VGI	Mon, Aug 21, 2023	7.55	7.57	7.53	7.56
2890	NYSE	VGI	Fri, Aug 18, 2023	7.47	7.54	7.47	7.52
2889	NYSE	VGI	Thu, Aug 17, 2023	7.50	7.57	7.49	7.50
2888	NYSE	VGI	Wed, Aug 16, 2023	7.63	7.63	7.50	7.51
2887	NYSE	VGI	Tue, Aug 15, 2023	7.72	7.76	7.61	7.62
2886	NYSE	VGI	Mon, Aug 14, 2023	7.76	7.82	7.75	7.77
2885	NYSE	VGI	Fri, Aug 11, 2023	7.64	7.86	7.64	7.80
2884	NYSE	VGI	Thu, Aug 10, 2023	7.68	7.73	7.66	7.67
2883	NYSE	VGI	Wed, Aug 9, 2023	7.72	7.80	7.72	7.68
2882	NYSE	VGI	Tue, Aug 8, 2023	7.76	7.77	7.70	7.75
2881	NYSE	VGI	Mon, Aug 7, 2023	7.71	7.77	7.70	7.74
2880	NYSE	VGI	Fri, Aug 4, 2023	7.69	7.78	7.65	7.73
2879	NYSE	VGI	Thu, Aug 3, 2023	7.63	7.71	7.63	7.64
2878	NYSE	VGI	Wed, Aug 2, 2023	7.73	7.73	7.62	7.68
2877	NYSE	VGI	Tue, Aug 1, 2023	7.70	7.80	7.70	7.76
2876	NYSE	VGI	Mon, Jul 31, 2023	7.63	7.82	7.63	7.76
2875	NYSE	VGI	Fri, Jul 28, 2023	7.56	7.67	7.55	7.66
2874	NYSE	VGI	Thu, Jul 27, 2023	7.60	7.66	7.56	7.57
2873	NYSE	VGI	Wed, Jul 26, 2023	7.58	7.65	7.58	7.63
2872	NYSE	VGI	Tue, Jul 25, 2023	7.55	7.63	7.54	7.60
2871	NYSE	VGI	Mon, Jul 24, 2023	7.54	7.62	7.54	7.58
2870	NYSE	VGI	Fri, Jul 21, 2023	7.58	7.59	7.53	7.56
2869	NYSE	VGI	Thu, Jul 20, 2023	7.52	7.61	7.51	7.60
2868	NYSE	VGI	Wed, Jul 19, 2023	7.54	7.61	7.54	7.54
2867	NYSE	VGI	Tue, Jul 18, 2023	7.52	7.58	7.52	7.56
2866	NYSE	VGI	Mon, Jul 17, 2023	7.53	7.57	7.52	7.55
2865	NYSE	VGI	Fri, Jul 14, 2023	7.58	7.59	7.53	7.53
2864	NYSE	VGI	Thu, Jul 13, 2023	7.60	7.60	7.54	7.58
2863	NYSE	VGI	Wed, Jul 12, 2023	7.59	7.59	7.51	7.54
2862	NYSE	VGI	Tue, Jul 11, 2023	7.60	7.68	7.54	7.51
2861	NYSE	VGI	Mon, Jul 10, 2023	7.54	7.56	7.47	7.52
2860	NYSE	VGI	Fri, Jul 7, 2023	7.46	7.53	7.46	7.46
2859	NYSE	VGI	Thu, Jul 6, 2023	7.49	7.51	7.44	7.48
2858	NYSE	VGI	Wed, Jul 5, 2023	7.48	7.54	7.48	7.51
2857	NYSE	VGI	Mon, Jul 3, 2023	7.47	7.53	7.47	7.53
2856	NYSE	VGI	Fri, Jun 30, 2023	7.51	7.53	7.47	7.47
2855	NYSE	VGI	Thu, Jun 29, 2023	7.53	7.57	7.50	7.51
2854	NYSE	VGI	Wed, Jun 28, 2023	7.53	7.55	7.50	7.55
2853	NYSE	VGI	Tue, Jun 27, 2023	7.52	7.54	7.51	7.53
2852	NYSE	VGI	Mon, Jun 26, 2023	7.52	7.57	7.51	7.52
2851	NYSE	VGI	Fri, Jun 23, 2023	7.53	7.59	7.51	7.56
2850	NYSE	VGI	Thu, Jun 22, 2023	7.53	7.53	7.51	7.53
2849	NYSE	VGI	Wed, Jun 21, 2023	7.54	7.59	7.52	7.55
2848	NYSE	VGI	Tue, Jun 20, 2023	7.57	7.58	7.54	7.55
2847	NYSE	VGI	Fri, Jun 16, 2023	7.57	7.59	7.52	7.52
2846	NYSE	VGI	Thu, Jun 15, 2023	7.55	7.59	7.52	7.58
2845	NYSE	VGI	Wed, Jun 14, 2023	7.56	7.56	7.47	7.53
2844	NYSE	VGI	Tue, Jun 13, 2023	7.52	7.57	7.51	7.52
2843	NYSE	VGI	Mon, Jun 12, 2023	7.54	7.55	7.50	7.54
2842	NYSE	VGI	Fri, Jun 9, 2023	7.56	7.61	7.49	7.51
2841	NYSE	VGI	Thu, Jun 8, 2023	7.65	7.67	7.62	7.57
2840	NYSE	VGI	Wed, Jun 7, 2023	7.56	7.67	7.56	7.64
2839	NYSE	VGI	Tue, Jun 6, 2023	7.58	7.71	7.55	7.61
2838	NYSE	VGI	Mon, Jun 5, 2023	7.58	7.59	7.53	7.58
2837	NYSE	VGI	Fri, Jun 2, 2023	7.57	7.60	7.56	7.58
2836	NYSE	VGI	Thu, Jun 1, 2023	7.48	7.59	7.48	7.57
2835	NYSE	VGI	Wed, May 31, 2023	7.44	7.55	7.42	7.52
2834	NYSE	VGI	Tue, May 30, 2023	7.48	7.49	7.44	7.45
2833	NYSE	VGI	Fri, May 26, 2023	7.41	7.47	7.41	7.47
2832	NYSE	VGI	Thu, May 25, 2023	7.44	7.44	7.41	7.41
2831	NYSE	VGI	Wed, May 24, 2023	7.48	7.49	7.43	7.44
2830	NYSE	VGI	Tue, May 23, 2023	7.50	7.50	7.45	7.46
2829	NYSE	VGI	Mon, May 22, 2023	7.45	7.50	7.43	7.48
2828	NYSE	VGI	Fri, May 19, 2023	7.42	7.50	7.41	7.47
2827	NYSE	VGI	Thu, May 18, 2023	7.50	7.50	7.44	7.44
2826	NYSE	VGI	Wed, May 17, 2023	7.52	7.52	7.42	7.51
2825	NYSE	VGI	Tue, May 16, 2023	7.50	7.50	7.44	7.45
2824	NYSE	VGI	Mon, May 15, 2023	7.48	7.51	7.48	7.50
2823	NYSE	VGI	Fri, May 12, 2023	7.50	7.55	7.49	7.50
2822	NYSE	VGI	Thu, May 11, 2023	7.54	7.59	7.51	7.51
2821	NYSE	VGI	Wed, May 10, 2023	7.57	7.59	7.51	7.51
2820	NYSE	VGI	Tue, May 9, 2023	7.66	7.66	7.54	7.55
2819	NYSE	VGI	Mon, May 8, 2023	7.72	7.72	7.61	7.62
2818	NYSE	VGI	Fri, May 5, 2023	7.68	7.73	7.66	7.66
2817	NYSE	VGI	Thu, May 4, 2023	7.68	7.71	7.61	7.64
2816	NYSE	VGI	Wed, May 3, 2023	7.74	7.74	7.65	7.67
2815	NYSE	VGI	Tue, May 2, 2023	7.75	7.75	7.58	7.67
2814	NYSE	VGI	Mon, May 1, 2023	7.84	7.84	7.70	7.72
2813	NYSE	VGI	Fri, Apr 28, 2023	7.80	7.80	7.75	7.76
2812	NYSE	VGI	Thu, Apr 27, 2023	7.77	7.81	7.76	7.80
2811	NYSE	VGI	Wed, Apr 26, 2023	7.73	7.80	7.73	7.78
2810	NYSE	VGI	Tue, Apr 25, 2023	7.79	7.79	7.71	7.75
2809	NYSE	VGI	Mon, Apr 24, 2023	7.72	7.81	7.67	7.75
2808	NYSE	VGI	Fri, Apr 21, 2023	7.71	7.72	7.65	7.70
2807	NYSE	VGI	Thu, Apr 20, 2023	7.74	7.74	7.70	7.70
2806	NYSE	VGI	Wed, Apr 19, 2023	7.67	7.75	7.67	7.72
2805	NYSE	VGI	Tue, Apr 18, 2023	7.71	7.74	7.69	7.71
2804	NYSE	VGI	Mon, Apr 17, 2023	7.76	7.81	7.68	7.71
2803	NYSE	VGI	Fri, Apr 14, 2023	7.79	7.82	7.78	7.78
2802	NYSE	VGI	Thu, Apr 13, 2023	7.90	7.90	7.80	7.82
2801	NYSE	VGI	Wed, Apr 12, 2023	7.83	7.83	7.76	7.80
2800	NYSE	VGI	Tue, Apr 11, 2023	7.82	7.90	7.78	7.79
2799	NYSE	VGI	Mon, Apr 10, 2023	7.77	7.83	7.76	7.83
2798	NYSE	VGI	Thu, Apr 6, 2023	7.74	7.82	7.74	7.77
2797	NYSE	VGI	Wed, Apr 5, 2023	7.82	7.90	7.72	7.73
2796	NYSE	VGI	Tue, Apr 4, 2023	7.83	7.92	7.80	7.85
2795	NYSE	VGI	Mon, Apr 3, 2023	7.85	7.89	7.80	7.85
2794	NYSE	VGI	Fri, Mar 31, 2023	7.71	7.87	7.71	7.75
2793	NYSE	VGI	Thu, Mar 30, 2023	7.69	7.76	7.68	7.71
2792	NYSE	VGI	Wed, Mar 29, 2023	7.61	7.68	7.61	7.67
2791	NYSE	VGI	Tue, Mar 28, 2023	7.62	7.63	7.60	7.60
2790	NYSE	VGI	Mon, Mar 27, 2023	7.59	7.68	7.59	7.62
2789	NYSE	VGI	Fri, Mar 24, 2023	7.71	7.74	7.50	7.64
2788	NYSE	VGI	Thu, Mar 23, 2023	7.70	7.76	7.65	7.69
2787	NYSE	VGI	Wed, Mar 22, 2023	7.63	7.69	7.63	7.66
2786	NYSE	VGI	Tue, Mar 21, 2023	7.65	7.70	7.63	7.64
2785	NYSE	VGI	Mon, Mar 20, 2023	7.62	7.64	7.59	7.62
2784	NYSE	VGI	Fri, Mar 17, 2023	7.67	7.67	7.60	7.62
2783	NYSE	VGI	Thu, Mar 16, 2023	7.58	7.71	7.58	7.68
2782	NYSE	VGI	Wed, Mar 15, 2023	7.57	7.69	7.57	7.63
2781	NYSE	VGI	Tue, Mar 14, 2023	7.70	7.83	7.70	7.75
2780	NYSE	VGI	Mon, Mar 13, 2023	7.74	7.74	7.67	7.70
2779	NYSE	VGI	Fri, Mar 10, 2023	7.95	7.95	7.74	7.74
2778	NYSE	VGI	Thu, Mar 9, 2023	8.06	8.06	7.98	7.93
2777	NYSE	VGI	Wed, Mar 8, 2023	8.02	8.10	8.00	8.06
2776	NYSE	VGI	Tue, Mar 7, 2023	8.02	8.10	8.01	8.04
2775	NYSE	VGI	Mon, Mar 6, 2023	8.01	8.10	8.01	8.02
2774	NYSE	VGI	Fri, Mar 3, 2023	7.95	8.03	7.95	8.01
2773	NYSE	VGI	Thu, Mar 2, 2023	7.91	8.00	7.87	7.96
2772	NYSE	VGI	Wed, Mar 1, 2023	7.97	8.03	7.96	7.97
2771	NYSE	VGI	Tue, Feb 28, 2023	7.93	8.04	7.93	7.97
2770	NYSE	VGI	Mon, Feb 27, 2023	7.95	7.99	7.89	7.97
2769	NYSE	VGI	Fri, Feb 24, 2023	7.92	7.93	7.85	7.91
2768	NYSE	VGI	Thu, Feb 23, 2023	7.91	7.95	7.88	7.93
2767	NYSE	VGI	Wed, Feb 22, 2023	7.96	7.96	7.85	7.85
2766	NYSE	VGI	Tue, Feb 21, 2023	8.07	8.07	7.89	7.90
2765	NYSE	VGI	Fri, Feb 17, 2023	8.08	8.08	8.01	8.03
2764	NYSE	VGI	Thu, Feb 16, 2023	8.09	8.10	8.01	8.09
2763	NYSE	VGI	Wed, Feb 15, 2023	8.10	8.13	8.07	8.10
2762	NYSE	VGI	Tue, Feb 14, 2023	8.16	8.17	8.11	8.14
2761	NYSE	VGI	Mon, Feb 13, 2023	8.17	8.20	8.10	8.17
2760	NYSE	VGI	Fri, Feb 10, 2023	8.24	8.27	8.16	8.17
2759	NYSE	VGI	Thu, Feb 9, 2023	8.41	8.43	8.32	8.25
2758	NYSE	VGI	Wed, Feb 8, 2023	8.42	8.47	8.39	8.39
2757	NYSE	VGI	Tue, Feb 7, 2023	8.31	8.60	8.31	8.47
2756	NYSE	VGI	Mon, Feb 6, 2023	8.29	8.41	8.26	8.32
2755	NYSE	VGI	Fri, Feb 3, 2023	8.42	8.52	8.32	8.32
2754	NYSE	VGI	Thu, Feb 2, 2023	8.40	8.56	8.40	8.44
2753	NYSE	VGI	Wed, Feb 1, 2023	8.35	8.37	8.28	8.36
2752	NYSE	VGI	Tue, Jan 31, 2023	8.29	8.37	8.25	8.33
2751	NYSE	VGI	Mon, Jan 30, 2023	8.35	8.37	8.23	8.23
2750	NYSE	VGI	Fri, Jan 27, 2023	8.33	8.38	8.32	8.38
2749	NYSE	VGI	Thu, Jan 26, 2023	8.29	8.39	8.24	8.33
2748	NYSE	VGI	Wed, Jan 25, 2023	8.18	8.29	8.18	8.27
2747	NYSE	VGI	Tue, Jan 24, 2023	8.28	8.33	8.20	8.22
2746	NYSE	VGI	Mon, Jan 23, 2023	8.24	8.29	8.23	8.26
2745	NYSE	VGI	Fri, Jan 20, 2023	8.22	8.27	8.22	8.22
2744	NYSE	VGI	Thu, Jan 19, 2023	8.20	8.24	8.20	8.21
2743	NYSE	VGI	Wed, Jan 18, 2023	8.22	8.30	8.19	8.21
2742	NYSE	VGI	Tue, Jan 17, 2023	8.12	8.20	8.11	8.20
2741	NYSE	VGI	Fri, Jan 13, 2023	8.05	8.15	8.01	8.13
2740	NYSE	VGI	Thu, Jan 12, 2023	8.01	8.07	7.99	8.06
2739	NYSE	VGI	Wed, Jan 11, 2023	7.91	8.02	7.90	8.01
2738	NYSE	VGI	Tue, Jan 10, 2023	7.89	7.95	7.89	7.93
2737	NYSE	VGI	Mon, Jan 9, 2023	7.79	7.97	7.79	7.89
2736	NYSE	VGI	Fri, Jan 6, 2023	7.79	7.89	7.74	7.85
2735	NYSE	VGI	Thu, Jan 5, 2023	7.74	7.82	7.74	7.77
2734	NYSE	VGI	Wed, Jan 4, 2023	7.84	7.92	7.79	7.80
2733	NYSE	VGI	Tue, Jan 3, 2023	7.84	7.85	7.75	7.81
2732	NYSE	VGI	Fri, Dec 30, 2022	7.71	7.82	7.71	7.75
2731	NYSE	VGI	Thu, Dec 29, 2022	7.73	7.77	7.73	7.75
2730	NYSE	VGI	Wed, Dec 28, 2022	7.76	7.77	7.71	7.71
2729	NYSE	VGI	Tue, Dec 27, 2022	7.80	7.83	7.70	7.74
2728	NYSE	VGI	Fri, Dec 23, 2022	7.80	7.84	7.80	7.84
2727	NYSE	VGI	Thu, Dec 22, 2022	7.77	7.81	7.76	7.78
2726	NYSE	VGI	Wed, Dec 21, 2022	7.82	7.87	7.78	7.82
2725	NYSE	VGI	Tue, Dec 20, 2022	7.83	7.85	7.78	7.82
2724	NYSE	VGI	Mon, Dec 19, 2022	7.88	7.92	7.85	7.86
2723	NYSE	VGI	Fri, Dec 16, 2022	7.85	7.91	7.85	7.88
2722	NYSE	VGI	Thu, Dec 15, 2022	7.91	7.93	7.88	7.90
2721	NYSE	VGI	Wed, Dec 14, 2022	7.94	7.97	7.87	7.93
2720	NYSE	VGI	Tue, Dec 13, 2022	8.05	8.05	7.92	7.94
2719	NYSE	VGI	Mon, Dec 12, 2022	7.84	7.92	7.83	7.91
2718	NYSE	VGI	Fri, Dec 9, 2022	7.73	7.89	7.73	7.80
2717	NYSE	VGI	Thu, Dec 8, 2022	7.93	8.01	7.93	7.86
2716	NYSE	VGI	Wed, Dec 7, 2022	7.97	8.05	7.94	7.95
2715	NYSE	VGI	Tue, Dec 6, 2022	8.15	8.17	7.96	7.96
2714	NYSE	VGI	Mon, Dec 5, 2022	8.17	8.21	8.10	8.15
2713	NYSE	VGI	Fri, Dec 2, 2022	8.15	8.22	8.12	8.21
2712	NYSE	VGI	Thu, Dec 1, 2022	8.11	8.21	8.11	8.18
2711	NYSE	VGI	Wed, Nov 30, 2022	7.95	8.12	7.95	8.12
2710	NYSE	VGI	Tue, Nov 29, 2022	8.01	8.05	7.92	8.00
2709	NYSE	VGI	Mon, Nov 28, 2022	7.97	8.04	7.94	8.01
2708	NYSE	VGI	Fri, Nov 25, 2022	7.97	8.04	7.97	7.97
2707	NYSE	VGI	Wed, Nov 23, 2022	7.99	8.04	7.99	8.01
2706	NYSE	VGI	Tue, Nov 22, 2022	7.95	8.04	7.95	7.98
2705	NYSE	VGI	Mon, Nov 21, 2022	8.00	8.02	7.90	7.91
2704	NYSE	VGI	Fri, Nov 18, 2022	7.99	8.01	7.91	7.97
2703	NYSE	VGI	Thu, Nov 17, 2022	7.94	8.00	7.87	7.94
2702	NYSE	VGI	Wed, Nov 16, 2022	7.93	7.98	7.93	7.96
2701	NYSE	VGI	Tue, Nov 15, 2022	7.94	7.97	7.90	7.95
2700	NYSE	VGI	Mon, Nov 14, 2022	7.81	7.84	7.79	7.80
2699	NYSE	VGI	Fri, Nov 11, 2022	7.85	7.86	7.81	7.83
2698	NYSE	VGI	Thu, Nov 10, 2022	7.83	7.83	7.68	7.79
2697	NYSE	VGI	Wed, Nov 9, 2022	7.70	7.70	7.66	7.60
2696	NYSE	VGI	Tue, Nov 8, 2022	7.68	7.72	7.67	7.72
2695	NYSE	VGI	Mon, Nov 7, 2022	7.75	7.75	7.65	7.67
2694	NYSE	VGI	Fri, Nov 4, 2022	7.58	7.59	7.54	7.58
2693	NYSE	VGI	Thu, Nov 3, 2022	7.56	7.58	7.53	7.58
2692	NYSE	VGI	Wed, Nov 2, 2022	7.60	7.62	7.55	7.59
2691	NYSE	VGI	Tue, Nov 1, 2022	7.60	7.63	7.56	7.62
2690	NYSE	VGI	Mon, Oct 31, 2022	7.49	7.52	7.46	7.50
2689	NYSE	VGI	Fri, Oct 28, 2022	7.48	7.54	7.48	7.49
2688	NYSE	VGI	Thu, Oct 27, 2022	7.46	7.50	7.42	7.49
2687	NYSE	VGI	Wed, Oct 26, 2022	7.44	7.46	7.37	7.46
2686	NYSE	VGI	Tue, Oct 25, 2022	7.34	7.42	7.31	7.42
2685	NYSE	VGI	Mon, Oct 24, 2022	7.31	7.33	7.23	7.31
2684	NYSE	VGI	Fri, Oct 21, 2022	7.25	7.29	7.20	7.26
2683	NYSE	VGI	Thu, Oct 20, 2022	7.24	7.32	7.22	7.27
2682	NYSE	VGI	Wed, Oct 19, 2022	7.28	7.30	7.21	7.24
2681	NYSE	VGI	Tue, Oct 18, 2022	7.34	7.34	7.25	7.27
2680	NYSE	VGI	Mon, Oct 17, 2022	7.30	7.33	7.28	7.31
2679	NYSE	VGI	Fri, Oct 14, 2022	7.28	7.31	7.24	7.28
2678	NYSE	VGI	Thu, Oct 13, 2022	7.22	7.32	7.08	7.30
2677	NYSE	VGI	Wed, Oct 12, 2022	7.30	7.38	7.28	7.30
2676	NYSE	VGI	Tue, Oct 11, 2022	7.43	7.47	7.36	7.29
2675	NYSE	VGI	Mon, Oct 10, 2022	7.44	7.44	7.40	7.40
2674	NYSE	VGI	Fri, Oct 7, 2022	7.48	7.51	7.41	7.44
2673	NYSE	VGI	Thu, Oct 6, 2022	7.61	7.61	7.49	7.52
2672	NYSE	VGI	Wed, Oct 5, 2022	7.50	7.55	7.46	7.49
2671	NYSE	VGI	Tue, Oct 4, 2022	7.55	7.63	7.52	7.55
2670	NYSE	VGI	Mon, Oct 3, 2022	7.53	7.62	7.47	7.48
2669	NYSE	VGI	Fri, Sep 30, 2022	7.49	7.58	7.46	7.48
2668	NYSE	VGI	Thu, Sep 29, 2022	7.56	7.58	7.47	7.47
2667	NYSE	VGI	Wed, Sep 28, 2022	7.61	7.70	7.56	7.64
2666	NYSE	VGI	Tue, Sep 27, 2022	7.67	7.68	7.61	7.61
2665	NYSE	VGI	Mon, Sep 26, 2022	7.74	7.77	7.65	7.65
2664	NYSE	VGI	Fri, Sep 23, 2022	7.90	7.92	7.78	7.79
2663	NYSE	VGI	Thu, Sep 22, 2022	7.94	7.95	7.91	7.94
2662	NYSE	VGI	Wed, Sep 21, 2022	8.04	8.04	7.94	7.95
2661	NYSE	VGI	Tue, Sep 20, 2022	8.05	8.05	7.98	8.02
2660	NYSE	VGI	Mon, Sep 19, 2022	8.11	8.20	8.09	8.13
2659	NYSE	VGI	Fri, Sep 16, 2022	8.14	8.16	8.09	8.12
2658	NYSE	VGI	Thu, Sep 15, 2022	8.19	8.22	8.16	8.17
2657	NYSE	VGI	Wed, Sep 14, 2022	8.23	8.25	8.18	8.19
2656	NYSE	VGI	Tue, Sep 13, 2022	8.19	8.35	8.19	8.23
2655	NYSE	VGI	Mon, Sep 12, 2022	8.27	8.29	8.24	8.27
2654	NYSE	VGI	Fri, Sep 9, 2022	8.27	8.31	8.22	8.27
2653	NYSE	VGI	Thu, Sep 8, 2022	8.28	8.40	8.22	8.23
2652	NYSE	VGI	Wed, Sep 7, 2022	8.26	8.35	8.26	8.32
2651	NYSE	VGI	Tue, Sep 6, 2022	8.31	8.38	8.25	8.29
2650	NYSE	VGI	Fri, Sep 2, 2022	8.32	8.40	8.31	8.32
2649	NYSE	VGI	Thu, Sep 1, 2022	8.30	8.38	8.28	8.32
2648	NYSE	VGI	Wed, Aug 31, 2022	8.35	8.43	8.35	8.35
2647	NYSE	VGI	Tue, Aug 30, 2022	8.41	8.42	8.35	8.37
2646	NYSE	VGI	Mon, Aug 29, 2022	8.44	8.46	8.38	8.41
2645	NYSE	VGI	Fri, Aug 26, 2022	8.55	8.58	8.42	8.43
2644	NYSE	VGI	Thu, Aug 25, 2022	8.56	8.63	8.53	8.58
2643	NYSE	VGI	Wed, Aug 24, 2022	8.52	8.60	8.50	8.52
2642	NYSE	VGI	Tue, Aug 23, 2022	8.47	8.58	8.47	8.51
2641	NYSE	VGI	Mon, Aug 22, 2022	8.66	8.66	8.38	8.45
2640	NYSE	VGI	Fri, Aug 19, 2022	8.69	8.70	8.65	8.67
2639	NYSE	VGI	Thu, Aug 18, 2022	8.71	8.78	8.70	8.74
2638	NYSE	VGI	Wed, Aug 17, 2022	8.79	8.79	8.67	8.69
2637	NYSE	VGI	Tue, Aug 16, 2022	8.80	8.86	8.75	8.81
2636	NYSE	VGI	Mon, Aug 15, 2022	8.85	8.87	8.77	8.78
2635	NYSE	VGI	Fri, Aug 12, 2022	8.80	8.84	8.79	8.83
2634	NYSE	VGI	Thu, Aug 11, 2022	8.79	8.81	8.76	8.78
2633	NYSE	VGI	Wed, Aug 10, 2022	8.72	8.80	8.68	8.79
2632	NYSE	VGI	Tue, Aug 9, 2022	8.72	8.75	8.70	8.63
2631	NYSE	VGI	Mon, Aug 8, 2022	8.64	8.76	8.64	8.72
2630	NYSE	VGI	Fri, Aug 5, 2022	8.64	8.74	8.60	8.66
2629	NYSE	VGI	Thu, Aug 4, 2022	8.70	8.71	8.62	8.70
2628	NYSE	VGI	Wed, Aug 3, 2022	8.65	8.68	8.63	8.65
2627	NYSE	VGI	Tue, Aug 2, 2022	8.57	8.64	8.57	8.62
2626	NYSE	VGI	Mon, Aug 1, 2022	8.51	8.60	8.51	8.58
2625	NYSE	VGI	Fri, Jul 29, 2022	8.43	8.53	8.43	8.51
2624	NYSE	VGI	Thu, Jul 28, 2022	8.36	8.44	8.35	8.42
2623	NYSE	VGI	Wed, Jul 27, 2022	8.32	8.40	8.32	8.37
2622	NYSE	VGI	Tue, Jul 26, 2022	8.27	8.33	8.27	8.29
2621	NYSE	VGI	Mon, Jul 25, 2022	8.31	8.36	8.28	8.33
2620	NYSE	VGI	Fri, Jul 22, 2022	8.31	8.36	8.26	8.30
2619	NYSE	VGI	Thu, Jul 21, 2022	8.24	8.30	8.22	8.28
2618	NYSE	VGI	Wed, Jul 20, 2022	8.26	8.31	8.16	8.23
2617	NYSE	VGI	Tue, Jul 19, 2022	8.24	8.26	8.19	8.26
2616	NYSE	VGI	Mon, Jul 18, 2022	8.17	8.21	8.14	8.16
2615	NYSE	VGI	Fri, Jul 15, 2022	8.18	8.22	8.11	8.17
2614	NYSE	VGI	Thu, Jul 14, 2022	8.18	8.18	8.11	8.14
2613	NYSE	VGI	Wed, Jul 13, 2022	8.26	8.26	8.15	8.19
2612	NYSE	VGI	Tue, Jul 12, 2022	8.21	8.26	8.18	8.25
2611	NYSE	VGI	Mon, Jul 11, 2022	8.23	8.23	8.13	8.17
2610	NYSE	VGI	Fri, Jul 8, 2022	8.23	8.24	8.10	8.23
2609	NYSE	VGI	Thu, Jul 7, 2022	8.39	8.47	8.39	8.32
2608	NYSE	VGI	Wed, Jul 6, 2022	8.40	8.41	8.32	8.34
2607	NYSE	VGI	Tue, Jul 5, 2022	8.35	8.43	8.29	8.39
2606	NYSE	VGI	Fri, Jul 1, 2022	8.29	8.39	8.23	8.39
2605	NYSE	VGI	Thu, Jun 30, 2022	8.17	8.26	8.16	8.26
2604	NYSE	VGI	Wed, Jun 29, 2022	8.16	8.19	8.10	8.19
2603	NYSE	VGI	Tue, Jun 28, 2022	8.19	8.24	8.14	8.14
2602	NYSE	VGI	Mon, Jun 27, 2022	8.19	8.24	8.16	8.18
2601	NYSE	VGI	Fri, Jun 24, 2022	8.16	8.23	8.16	8.19
2600	NYSE	VGI	Thu, Jun 23, 2022	8.09	8.15	8.08	8.14
2599	NYSE	VGI	Wed, Jun 22, 2022	8.09	8.11	8.05	8.08
2598	NYSE	VGI	Tue, Jun 21, 2022	8.17	8.17	8.09	8.10
2597	NYSE	VGI	Fri, Jun 17, 2022	8.25	8.25	8.02	8.07
2596	NYSE	VGI	Thu, Jun 16, 2022	8.09	8.13	7.98	7.99
2595	NYSE	VGI	Wed, Jun 15, 2022	8.14	8.25	8.14	8.20
2594	NYSE	VGI	Tue, Jun 14, 2022	8.31	8.33	8.07	8.16
2593	NYSE	VGI	Mon, Jun 13, 2022	8.48	8.50	8.27	8.28
2592	NYSE	VGI	Fri, Jun 10, 2022	8.71	8.71	8.56	8.60
2591	NYSE	VGI	Thu, Jun 9, 2022	8.80	8.89	8.75	8.68
2590	NYSE	VGI	Wed, Jun 8, 2022	8.78	8.84	8.77	8.80
2589	NYSE	VGI	Tue, Jun 7, 2022	8.84	8.84	8.77	8.80
2588	NYSE	VGI	Mon, Jun 6, 2022	8.89	8.91	8.80	8.80
2587	NYSE	VGI	Fri, Jun 3, 2022	8.90	8.90	8.80	8.84
2586	NYSE	VGI	Thu, Jun 2, 2022	8.86	8.92	8.83	8.88
2585	NYSE	VGI	Wed, Jun 1, 2022	8.89	8.95	8.79	8.84
2584	NYSE	VGI	Tue, May 31, 2022	8.92	9.02	8.78	8.83
2583	NYSE	VGI	Fri, May 27, 2022	8.87	8.94	8.85	8.92
2582	NYSE	VGI	Thu, May 26, 2022	8.79	8.89	8.77	8.87
2581	NYSE	VGI	Wed, May 25, 2022	8.69	8.78	8.69	8.75
2580	NYSE	VGI	Tue, May 24, 2022	8.74	8.74	8.62	8.65
2579	NYSE	VGI	Mon, May 23, 2022	8.67	8.70	8.63	8.66
2578	NYSE	VGI	Fri, May 20, 2022	8.65	8.71	8.62	8.65
2577	NYSE	VGI	Thu, May 19, 2022	8.63	8.70	8.62	8.65
2576	NYSE	VGI	Wed, May 18, 2022	8.58	8.61	8.58	8.60
2575	NYSE	VGI	Tue, May 17, 2022	8.67	8.69	8.60	8.64
2574	NYSE	VGI	Mon, May 16, 2022	8.56	8.69	8.51	8.65
2573	NYSE	VGI	Fri, May 13, 2022	8.43	8.62	8.43	8.56
2572	NYSE	VGI	Thu, May 12, 2022	8.72	8.72	8.59	8.61
2571	NYSE	VGI	Wed, May 11, 2022	8.59	8.79	8.56	8.70
2570	NYSE	VGI	Tue, May 10, 2022	8.77	8.86	8.77	8.72
2569	NYSE	VGI	Mon, May 9, 2022	8.78	8.84	8.74	8.77
2568	NYSE	VGI	Fri, May 6, 2022	8.85	8.94	8.81	8.84
2567	NYSE	VGI	Thu, May 5, 2022	8.95	8.99	8.82	8.85
2566	NYSE	VGI	Wed, May 4, 2022	8.93	9.01	8.87	8.96
2565	NYSE	VGI	Tue, May 3, 2022	8.93	9.09	8.90	8.94
2564	NYSE	VGI	Mon, May 2, 2022	8.97	8.97	8.89	8.92
2563	NYSE	VGI	Fri, Apr 29, 2022	9.03	9.08	8.93	8.95
2562	NYSE	VGI	Thu, Apr 28, 2022	9.15	9.15	9.09	9.10
2561	NYSE	VGI	Wed, Apr 27, 2022	9.20	9.20	9.08	9.10
2560	NYSE	VGI	Tue, Apr 26, 2022	9.17	9.23	9.13	9.13
2559	NYSE	VGI	Mon, Apr 25, 2022	9.27	9.27	9.14	9.23
2558	NYSE	VGI	Fri, Apr 22, 2022	9.35	9.35	9.22	9.25
2557	NYSE	VGI	Thu, Apr 21, 2022	9.36	9.42	9.31	9.33
2556	NYSE	VGI	Wed, Apr 20, 2022	9.33	9.45	9.33	9.37
2555	NYSE	VGI	Tue, Apr 19, 2022	9.41	9.48	9.41	9.44
2554	NYSE	VGI	Mon, Apr 18, 2022	9.31	9.48	9.31	9.41
2553	NYSE	VGI	Thu, Apr 14, 2022	9.55	9.60	9.45	9.45
2552	NYSE	VGI	Wed, Apr 13, 2022	9.53	9.62	9.53	9.56
2551	NYSE	VGI	Tue, Apr 12, 2022	9.52	9.62	9.52	9.56
2550	NYSE	VGI	Mon, Apr 11, 2022	9.66	9.69	9.52	9.52
2549	NYSE	VGI	Fri, Apr 8, 2022	9.80	9.82	9.69	9.69
2548	NYSE	VGI	Thu, Apr 7, 2022	9.87	9.93	9.83	9.81
2547	NYSE	VGI	Wed, Apr 6, 2022	10.01	10.01	9.87	9.90
2546	NYSE	VGI	Tue, Apr 5, 2022	10.09	10.09	9.96	9.98
2545	NYSE	VGI	Mon, Apr 4, 2022	10.08	10.15	10.03	10.06
2544	NYSE	VGI	Fri, Apr 1, 2022	9.95	10.07	9.90	10.07
2543	NYSE	VGI	Thu, Mar 31, 2022	9.86	9.93	9.84	9.92
2542	NYSE	VGI	Wed, Mar 30, 2022	9.81	9.84	9.79	9.82
2541	NYSE	VGI	Tue, Mar 29, 2022	9.64	9.80	9.64	9.77
2540	NYSE	VGI	Mon, Mar 28, 2022	9.63	9.69	9.61	9.62
2539	NYSE	VGI	Fri, Mar 25, 2022	9.66	9.68	9.60	9.62
2538	NYSE	VGI	Thu, Mar 24, 2022	9.76	9.76	9.65	9.67
2537	NYSE	VGI	Wed, Mar 23, 2022	9.67	9.76	9.66	9.73
2536	NYSE	VGI	Tue, Mar 22, 2022	9.67	9.69	9.63	9.67
2535	NYSE	VGI	Mon, Mar 21, 2022	9.66	9.71	9.64	9.65
2534	NYSE	VGI	Fri, Mar 18, 2022	9.66	9.71	9.60	9.65
2533	NYSE	VGI	Thu, Mar 17, 2022	9.56	9.72	9.49	9.64
2532	NYSE	VGI	Wed, Mar 16, 2022	9.45	9.51	9.40	9.48
2531	NYSE	VGI	Tue, Mar 15, 2022	9.34	9.50	9.34	9.43
2530	NYSE	VGI	Mon, Mar 14, 2022	9.43	9.43	9.31	9.32
2529	NYSE	VGI	Fri, Mar 11, 2022	9.42	9.49	9.41	9.43
2528	NYSE	VGI	Thu, Mar 10, 2022	9.52	9.58	9.41	9.41
2527	NYSE	VGI	Wed, Mar 9, 2022	9.60	9.68	9.60	9.52
2526	NYSE	VGI	Tue, Mar 8, 2022	9.66	9.71	9.56	9.61
2525	NYSE	VGI	Mon, Mar 7, 2022	9.84	9.84	9.62	9.64
2524	NYSE	VGI	Fri, Mar 4, 2022	9.94	9.96	9.78	9.85
2523	NYSE	VGI	Thu, Mar 3, 2022	10.05	10.06	9.97	9.98
2522	NYSE	VGI	Wed, Mar 2, 2022	10.06	10.08	10.02	10.05
2521	NYSE	VGI	Tue, Mar 1, 2022	10.02	10.06	10.00	10.01
2520	NYSE	VGI	Mon, Feb 28, 2022	9.97	10.06	9.97	10.02
2519	NYSE	VGI	Fri, Feb 25, 2022	10.01	10.07	9.98	10.02
2518	NYSE	VGI	Thu, Feb 24, 2022	9.84	10.02	9.77	9.99
2517	NYSE	VGI	Wed, Feb 23, 2022	10.11	10.12	10.00	10.03
2516	NYSE	VGI	Tue, Feb 22, 2022	10.17	10.19	10.06	10.08
2515	NYSE	VGI	Fri, Feb 18, 2022	10.18	10.20	10.13	10.18
2514	NYSE	VGI	Thu, Feb 17, 2022	10.14	10.21	10.10	10.16
2513	NYSE	VGI	Wed, Feb 16, 2022	10.11	10.17	10.08	10.14
2512	NYSE	VGI	Tue, Feb 15, 2022	10.12	10.17	10.08	10.11
2511	NYSE	VGI	Mon, Feb 14, 2022	10.27	10.29	10.09	10.10
2510	NYSE	VGI	Fri, Feb 11, 2022	10.41	10.44	10.23	10.27
2509	NYSE	VGI	Thu, Feb 10, 2022	10.43	10.50	10.33	10.38
2508	NYSE	VGI	Wed, Feb 9, 2022	10.56	10.59	10.53	10.47
2507	NYSE	VGI	Tue, Feb 8, 2022	10.52	10.60	10.50	10.55
2506	NYSE	VGI	Mon, Feb 7, 2022	10.61	10.61	10.49	10.54
2505	NYSE	VGI	Fri, Feb 4, 2022	10.61	10.61	10.50	10.50
2504	NYSE	VGI	Thu, Feb 3, 2022	10.72	10.72	10.61	10.61
2503	NYSE	VGI	Wed, Feb 2, 2022	10.67	10.72	10.65	10.71
2502	NYSE	VGI	Tue, Feb 1, 2022	10.62	10.67	10.61	10.65
2501	NYSE	VGI	Mon, Jan 31, 2022	10.60	10.65	10.60	10.61
2500	NYSE	VGI	Fri, Jan 28, 2022	10.55	10.64	10.51	10.60
2499	NYSE	VGI	Thu, Jan 27, 2022	10.55	10.63	10.55	10.56
2498	NYSE	VGI	Wed, Jan 26, 2022	10.57	10.63	10.48	10.55
2497	NYSE	VGI	Tue, Jan 25, 2022	10.34	10.54	10.33	10.51
2496	NYSE	VGI	Mon, Jan 24, 2022	10.38	10.42	10.10	10.39
2495	NYSE	VGI	Fri, Jan 21, 2022	10.79	10.82	10.47	10.48
2494	NYSE	VGI	Thu, Jan 20, 2022	10.79	10.90	10.76	10.76
2493	NYSE	VGI	Wed, Jan 19, 2022	10.83	10.98	10.72	10.78
2492	NYSE	VGI	Tue, Jan 18, 2022	10.96	10.96	10.72	10.78
2491	NYSE	VGI	Fri, Jan 14, 2022	10.95	11.09	10.86	10.96
2490	NYSE	VGI	Thu, Jan 13, 2022	11.08	11.14	11.05	11.07
2489	NYSE	VGI	Wed, Jan 12, 2022	11.12	11.15	11.06	11.08
2488	NYSE	VGI	Tue, Jan 11, 2022	11.07	11.16	11.07	11.13
2487	NYSE	VGI	Mon, Jan 10, 2022	11.12	11.14	10.99	11.07
2486	NYSE	VGI	Fri, Jan 7, 2022	11.09	11.16	11.06	11.09
2485	NYSE	VGI	Thu, Jan 6, 2022	11.17	11.17	11.05	11.10
2484	NYSE	VGI	Wed, Jan 5, 2022	11.15	11.19	11.08	11.08
2483	NYSE	VGI	Tue, Jan 4, 2022	11.24	11.26	11.19	11.11
2482	NYSE	VGI	Mon, Jan 3, 2022	11.20	11.27	11.15	11.25
2481	NYSE	VGI	Fri, Dec 31, 2021	11.13	11.17	11.08	11.16
2480	NYSE	VGI	Thu, Dec 30, 2021	11.18	11.18	11.06	11.13
2479	NYSE	VGI	Wed, Dec 29, 2021	11.23	11.29	11.19	11.19
2478	NYSE	VGI	Tue, Dec 28, 2021	11.26	11.27	11.21	11.21
2477	NYSE	VGI	Mon, Dec 27, 2021	11.29	11.37	11.24	11.25
2476	NYSE	VGI	Thu, Dec 23, 2021	11.30	11.33	11.29	11.29
2475	NYSE	VGI	Wed, Dec 22, 2021	11.19	11.29	11.15	11.25
2474	NYSE	VGI	Tue, Dec 21, 2021	11.16	11.19	11.04	11.16
2473	NYSE	VGI	Mon, Dec 20, 2021	11.17	11.21	10.60	11.10
2472	NYSE	VGI	Fri, Dec 17, 2021	11.05	11.22	11.05	11.19
2471	NYSE	VGI	Thu, Dec 16, 2021	11.29	11.29	11.16	11.20
2470	NYSE	VGI	Wed, Dec 15, 2021	11.30	11.31	11.23	11.26
2469	NYSE	VGI	Tue, Dec 14, 2021	11.33	11.34	11.14	11.29
2468	NYSE	VGI	Mon, Dec 13, 2021	11.44	11.44	11.27	11.32
2467	NYSE	VGI	Fri, Dec 10, 2021	11.54	11.57	11.38	11.39
2466	NYSE	VGI	Thu, Dec 9, 2021	11.55	11.68	11.43	11.43
2465	NYSE	VGI	Wed, Dec 8, 2021	11.63	11.70	11.55	11.56
2464	NYSE	VGI	Tue, Dec 7, 2021	11.54	11.68	11.50	11.60
2463	NYSE	VGI	Mon, Dec 6, 2021	11.52	11.64	11.42	11.51
2462	NYSE	VGI	Fri, Dec 3, 2021	11.54	11.74	11.44	11.54
2461	NYSE	VGI	Thu, Dec 2, 2021	11.50	11.68	11.43	11.54
2460	NYSE	VGI	Wed, Dec 1, 2021	11.53	11.68	11.53	11.54
2459	NYSE	VGI	Tue, Nov 30, 2021	11.60	11.73	11.44	11.56
2458	NYSE	VGI	Mon, Nov 29, 2021	11.69	11.75	11.56	11.64
2457	NYSE	VGI	Fri, Nov 26, 2021	11.66	11.71	11.60	11.67
2456	NYSE	VGI	Wed, Nov 24, 2021	11.73	11.82	11.58	11.64
2455	NYSE	VGI	Tue, Nov 23, 2021	11.82	11.82	11.69	11.74
2454	NYSE	VGI	Mon, Nov 22, 2021	11.96	11.96	11.72	11.79
2453	NYSE	VGI	Fri, Nov 19, 2021	11.83	11.99	11.75	11.91
2452	NYSE	VGI	Thu, Nov 18, 2021	11.86	11.86	11.72	11.75
2451	NYSE	VGI	Wed, Nov 17, 2021	11.93	12.00	11.81	11.84
2450	NYSE	VGI	Tue, Nov 16, 2021	11.90	11.96	11.88	11.93
2449	NYSE	VGI	Mon, Nov 15, 2021	11.94	11.97	11.81	11.89
2448	NYSE	VGI	Fri, Nov 12, 2021	11.96	11.96	11.82	11.89
2447	NYSE	VGI	Thu, Nov 11, 2021	12.00	12.01	11.85	11.87
2446	NYSE	VGI	Wed, Nov 10, 2021	11.91	12.00	11.73	11.97
2445	NYSE	VGI	Tue, Nov 9, 2021	11.97	12.00	11.89	11.91
2444	NYSE	VGI	Mon, Nov 8, 2021	11.88	12.00	11.85	11.93
2443	NYSE	VGI	Fri, Nov 5, 2021	11.86	11.97	11.76	11.80
2442	NYSE	VGI	Thu, Nov 4, 2021	11.94	11.94	11.85	11.90
2441	NYSE	VGI	Wed, Nov 3, 2021	11.95	12.07	11.83	11.91
2440	NYSE	VGI	Tue, Nov 2, 2021	11.87	12.05	11.87	11.92
2439	NYSE	VGI	Mon, Nov 1, 2021	11.88	11.90	11.84	11.90
2438	NYSE	VGI	Fri, Oct 29, 2021	11.87	11.87	11.81	11.83
2437	NYSE	VGI	Thu, Oct 28, 2021	11.89	11.90	11.79	11.85
2436	NYSE	VGI	Wed, Oct 27, 2021	11.83	11.89	11.74	11.86
2435	NYSE	VGI	Tue, Oct 26, 2021	11.86	11.86	11.77	11.79
2434	NYSE	VGI	Mon, Oct 25, 2021	11.89	11.89	11.74	11.82
2433	NYSE	VGI	Fri, Oct 22, 2021	11.87	11.89	11.78	11.86
2432	NYSE	VGI	Thu, Oct 21, 2021	11.81	11.89	11.77	11.82
2431	NYSE	VGI	Wed, Oct 20, 2021	11.80	11.83	11.70	11.83
2430	NYSE	VGI	Tue, Oct 19, 2021	11.82	11.85	11.72	11.75
2429	NYSE	VGI	Mon, Oct 18, 2021	11.74	11.81	11.70	11.76
2428	NYSE	VGI	Fri, Oct 15, 2021	11.64	11.73	11.64	11.71
2427	NYSE	VGI	Thu, Oct 14, 2021	11.70	11.75	11.67	11.70
2426	NYSE	VGI	Wed, Oct 13, 2021	11.77	11.79	11.67	11.71
2425	NYSE	VGI	Tue, Oct 12, 2021	11.78	11.81	11.72	11.81
2424	NYSE	VGI	Mon, Oct 11, 2021	11.78	11.83	11.73	11.73
2423	NYSE	VGI	Fri, Oct 8, 2021	11.76	11.86	11.75	11.80
2422	NYSE	VGI	Thu, Oct 7, 2021	11.87	11.93	11.85	11.79
2421	NYSE	VGI	Wed, Oct 6, 2021	11.76	11.92	11.76	11.84
2420	NYSE	VGI	Tue, Oct 5, 2021	11.85	11.94	11.84	11.84
2419	NYSE	VGI	Mon, Oct 4, 2021	11.75	11.85	11.70	11.85
2418	NYSE	VGI	Fri, Oct 1, 2021	11.65	11.79	11.65	11.76
2417	NYSE	VGI	Thu, Sep 30, 2021	11.63	11.77	11.59	11.77
2416	NYSE	VGI	Wed, Sep 29, 2021	11.64	11.69	11.59	11.61
2415	NYSE	VGI	Tue, Sep 28, 2021	11.87	11.87	11.60	11.60
2414	NYSE	VGI	Mon, Sep 27, 2021	11.95	11.95	11.86	11.88
2413	NYSE	VGI	Fri, Sep 24, 2021	11.90	11.97	11.87	11.96
2412	NYSE	VGI	Thu, Sep 23, 2021	11.88	12.00	11.88	11.89
2411	NYSE	VGI	Wed, Sep 22, 2021	11.97	11.97	11.87	11.94
2410	NYSE	VGI	Tue, Sep 21, 2021	11.93	11.98	11.89	11.92
2409	NYSE	VGI	Mon, Sep 20, 2021	11.85	11.86	11.72	11.86
2408	NYSE	VGI	Fri, Sep 17, 2021	11.95	11.96	11.79	11.85
2407	NYSE	VGI	Thu, Sep 16, 2021	11.97	11.99	11.88	11.92
2406	NYSE	VGI	Wed, Sep 15, 2021	11.92	11.98	11.90	11.94
2405	NYSE	VGI	Tue, Sep 14, 2021	12.00	12.01	11.87	11.88
2404	NYSE	VGI	Mon, Sep 13, 2021	11.86	11.94	11.82	11.94
2403	NYSE	VGI	Fri, Sep 10, 2021	12.00	12.00	11.82	11.85
2402	NYSE	VGI	Thu, Sep 9, 2021	12.00	12.01	11.91	11.90
2401	NYSE	VGI	Wed, Sep 8, 2021	11.94	11.97	11.90	11.97
2400	NYSE	VGI	Tue, Sep 7, 2021	11.91	11.96	11.87	11.94
2399	NYSE	VGI	Fri, Sep 3, 2021	11.91	11.93	11.86	11.90
2398	NYSE	VGI	Thu, Sep 2, 2021	11.87	11.93	11.85	11.91
2397	NYSE	VGI	Wed, Sep 1, 2021	11.86	11.96	11.85	11.87
2396	NYSE	VGI	Tue, Aug 31, 2021	11.84	11.93	11.83	11.86
2395	NYSE	VGI	Mon, Aug 30, 2021	11.86	11.96	11.83	11.86
2394	NYSE	VGI	Fri, Aug 27, 2021	11.87	11.89	11.82	11.87
2393	NYSE	VGI	Thu, Aug 26, 2021	11.96	11.96	11.86	11.89
2392	NYSE	VGI	Wed, Aug 25, 2021	11.97	11.97	11.87	11.92
2391	NYSE	VGI	Tue, Aug 24, 2021	11.95	11.97	11.90	11.95
2390	NYSE	VGI	Mon, Aug 23, 2021	11.87	11.91	11.82	11.87
2389	NYSE	VGI	Fri, Aug 20, 2021	11.87	11.88	11.82	11.86
2388	NYSE	VGI	Thu, Aug 19, 2021	11.98	11.98	11.38	11.82
2387	NYSE	VGI	Wed, Aug 18, 2021	11.89	12.00	11.89	11.98
2386	NYSE	VGI	Tue, Aug 17, 2021	12.03	12.07	11.87	11.87
2385	NYSE	VGI	Mon, Aug 16, 2021	12.05	12.07	12.01	12.02
2384	NYSE	VGI	Fri, Aug 13, 2021	11.94	12.08	11.94	12.07
2383	NYSE	VGI	Thu, Aug 12, 2021	11.87	11.92	11.87	11.91
2382	NYSE	VGI	Wed, Aug 11, 2021	11.88	11.94	11.79	11.87
2381	NYSE	VGI	Tue, Aug 10, 2021	12.01	12.07	11.91	11.88
2380	NYSE	VGI	Mon, Aug 9, 2021	12.05	12.08	11.99	12.04
2379	NYSE	VGI	Fri, Aug 6, 2021	12.05	12.05	12.01	12.01
2378	NYSE	VGI	Thu, Aug 5, 2021	12.00	12.05	11.98	12.01
2377	NYSE	VGI	Wed, Aug 4, 2021	12.00	12.05	11.97	12.01
2376	NYSE	VGI	Tue, Aug 3, 2021	11.98	12.00	11.91	11.99
2375	NYSE	VGI	Mon, Aug 2, 2021	11.94	11.98	11.92	11.95
2374	NYSE	VGI	Fri, Jul 30, 2021	11.94	11.99	11.87	11.92
2373	NYSE	VGI	Thu, Jul 29, 2021	11.97	11.97	11.90	11.93
2372	NYSE	VGI	Wed, Jul 28, 2021	11.91	11.91	11.83	11.90
2371	NYSE	VGI	Tue, Jul 27, 2021	11.90	11.90	11.82	11.87
2370	NYSE	VGI	Mon, Jul 26, 2021	11.93	11.93	11.85	11.85
2369	NYSE	VGI	Fri, Jul 23, 2021	11.98	12.00	11.86	11.90
2368	NYSE	VGI	Thu, Jul 22, 2021	11.87	11.92	11.84	11.84
2367	NYSE	VGI	Wed, Jul 21, 2021	11.82	11.85	11.82	11.85
2366	NYSE	VGI	Tue, Jul 20, 2021	11.69	11.82	11.69	11.78
2365	NYSE	VGI	Mon, Jul 19, 2021	11.81	11.82	11.64	11.69
2364	NYSE	VGI	Fri, Jul 16, 2021	11.85	11.89	11.80	11.81
2363	NYSE	VGI	Thu, Jul 15, 2021	11.85	11.89	11.81	11.81
2362	NYSE	VGI	Wed, Jul 14, 2021	11.86	11.88	11.83	11.84
2361	NYSE	VGI	Tue, Jul 13, 2021	11.85	11.87	11.80	11.82
2360	NYSE	VGI	Mon, Jul 12, 2021	11.86	11.89	11.83	11.84
2359	NYSE	VGI	Fri, Jul 9, 2021	11.84	11.87	11.84	11.86
2358	NYSE	VGI	Thu, Jul 8, 2021	12.00	12.00	11.86	11.83
2357	NYSE	VGI	Wed, Jul 7, 2021	11.98	11.98	11.85	11.92
2356	NYSE	VGI	Tue, Jul 6, 2021	12.00	12.00	11.90	11.92
2355	NYSE	VGI	Fri, Jul 2, 2021	11.97	11.97	11.93	11.96
2354	NYSE	VGI	Thu, Jul 1, 2021	11.94	11.94	11.86	11.91
2353	NYSE	VGI	Wed, Jun 30, 2021	11.92	11.96	11.90	11.94
2352	NYSE	VGI	Tue, Jun 29, 2021	11.84	11.91	11.84	11.88
2351	NYSE	VGI	Mon, Jun 28, 2021	11.91	11.92	11.81	11.82
2350	NYSE	VGI	Fri, Jun 25, 2021	11.95	11.95	11.83	11.85
2349	NYSE	VGI	Thu, Jun 24, 2021	11.94	11.94	11.80	11.89
2348	NYSE	VGI	Wed, Jun 23, 2021	11.91	11.91	11.84	11.89
2347	NYSE	VGI	Tue, Jun 22, 2021	11.85	11.90	11.81	11.87
2346	NYSE	VGI	Mon, Jun 21, 2021	11.88	11.88	11.78	11.85
2345	NYSE	VGI	Fri, Jun 18, 2021	11.89	11.89	11.81	11.84
2344	NYSE	VGI	Thu, Jun 17, 2021	11.91	11.91	11.83	11.90
2343	NYSE	VGI	Wed, Jun 16, 2021	11.97	11.97	11.88	11.88
2342	NYSE	VGI	Tue, Jun 15, 2021	11.95	11.99	11.89	11.94
2341	NYSE	VGI	Mon, Jun 14, 2021	11.96	12.03	11.86	11.91
2340	NYSE	VGI	Fri, Jun 11, 2021	12.01	12.01	11.91	11.92
2339	NYSE	VGI	Thu, Jun 10, 2021	11.90	11.99	11.73	11.95
2338	NYSE	VGI	Wed, Jun 9, 2021	12.10	12.11	12.05	12.00
2337	NYSE	VGI	Tue, Jun 8, 2021	12.07	12.09	11.99	12.08
2336	NYSE	VGI	Mon, Jun 7, 2021	12.00	12.10	11.98	12.02
2335	NYSE	VGI	Fri, Jun 4, 2021	12.00	12.04	12.00	12.02
2334	NYSE	VGI	Thu, Jun 3, 2021	12.07	12.07	11.98	11.99
2333	NYSE	VGI	Wed, Jun 2, 2021	12.08	12.11	12.03	12.08
2332	NYSE	VGI	Tue, Jun 1, 2021	12.07	12.17	12.02	12.08
2331	NYSE	VGI	Fri, May 28, 2021	12.04	12.14	12.02	12.10
2330	NYSE	VGI	Thu, May 27, 2021	11.90	12.06	11.90	12.05
2329	NYSE	VGI	Wed, May 26, 2021	11.82	11.92	11.82	11.90
2328	NYSE	VGI	Tue, May 25, 2021	11.81	11.86	11.81	11.83
2327	NYSE	VGI	Mon, May 24, 2021	11.88	11.95	11.75	11.80
2326	NYSE	VGI	Fri, May 21, 2021	12.48	12.52	11.84	11.86
2325	NYSE	VGI	Thu, May 20, 2021	12.61	12.62	12.49	12.62
2324	NYSE	VGI	Wed, May 19, 2021	12.27	12.56	12.14	12.56
2323	NYSE	VGI	Tue, May 18, 2021	12.26	12.34	12.19	12.34
2322	NYSE	VGI	Mon, May 17, 2021	12.29	12.30	12.21	12.21
2321	NYSE	VGI	Fri, May 14, 2021	12.12	12.30	12.12	12.25
2320	NYSE	VGI	Thu, May 13, 2021	12.09	12.25	12.07	12.12
2319	NYSE	VGI	Wed, May 12, 2021	12.29	12.41	12.05	12.07
2318	NYSE	VGI	Tue, May 11, 2021	12.50	12.55	12.40	12.33
2317	NYSE	VGI	Mon, May 10, 2021	12.61	12.69	12.49	12.53
2316	NYSE	VGI	Fri, May 7, 2021	12.65	12.72	12.47	12.56
2315	NYSE	VGI	Thu, May 6, 2021	12.50	12.75	12.47	12.63
2314	NYSE	VGI	Wed, May 5, 2021	12.35	12.47	12.22	12.44
2313	NYSE	VGI	Tue, May 4, 2021	12.36	12.36	12.26	12.29
2312	NYSE	VGI	Mon, May 3, 2021	12.28	12.35	12.26	12.34
2311	NYSE	VGI	Fri, Apr 30, 2021	12.18	12.36	12.18	12.21
2310	NYSE	VGI	Thu, Apr 29, 2021	12.23	12.24	12.12	12.18
2309	NYSE	VGI	Wed, Apr 28, 2021	12.26	12.27	12.20	12.22
2308	NYSE	VGI	Tue, Apr 27, 2021	12.19	12.25	12.19	12.24
2307	NYSE	VGI	Mon, Apr 26, 2021	12.12	12.24	12.11	12.21
2306	NYSE	VGI	Fri, Apr 23, 2021	12.01	12.20	12.01	12.16
2305	NYSE	VGI	Thu, Apr 22, 2021	12.00	12.05	11.99	12.02
2304	NYSE	VGI	Wed, Apr 21, 2021	12.05	12.13	12.00	12.03
2303	NYSE	VGI	Tue, Apr 20, 2021	12.16	12.16	11.99	12.05
2302	NYSE	VGI	Mon, Apr 19, 2021	12.10	12.18	12.10	12.12
2301	NYSE	VGI	Fri, Apr 16, 2021	12.22	12.25	12.01	12.16
2300	NYSE	VGI	Thu, Apr 15, 2021	12.25	12.27	12.20	12.22
2299	NYSE	VGI	Wed, Apr 14, 2021	12.13	12.20	12.11	12.20
2298	NYSE	VGI	Tue, Apr 13, 2021	12.06	12.15	12.04	12.10
2297	NYSE	VGI	Mon, Apr 12, 2021	12.01	12.06	12.00	12.06
2296	NYSE	VGI	Fri, Apr 9, 2021	12.08	12.10	11.96	11.97
2295	NYSE	VGI	Thu, Apr 8, 2021	12.18	12.32	12.15	12.16
2294	NYSE	VGI	Wed, Apr 7, 2021	12.20	12.24	12.07	12.19
2293	NYSE	VGI	Tue, Apr 6, 2021	12.04	12.20	11.98	12.15
2292	NYSE	VGI	Mon, Apr 5, 2021	12.04	12.12	11.91	12.05
2291	NYSE	VGI	Thu, Apr 1, 2021	11.96	12.19	11.75	12.01
2290	NYSE	VGI	Wed, Mar 31, 2021	11.95	12.07	11.89	11.89
2289	NYSE	VGI	Tue, Mar 30, 2021	12.06	12.08	11.89	11.97
2288	NYSE	VGI	Mon, Mar 29, 2021	11.95	12.08	11.95	12.06
2287	NYSE	VGI	Fri, Mar 26, 2021	12.11	12.12	11.93	12.00
2286	NYSE	VGI	Thu, Mar 25, 2021	12.03	12.12	11.98	12.02
2285	NYSE	VGI	Wed, Mar 24, 2021	12.02	12.06	11.89	12.03
2284	NYSE	VGI	Tue, Mar 23, 2021	11.98	12.01	11.95	11.97
2283	NYSE	VGI	Mon, Mar 22, 2021	11.95	12.00	11.92	11.96
2282	NYSE	VGI	Fri, Mar 19, 2021	11.88	11.96	11.88	11.91
2281	NYSE	VGI	Thu, Mar 18, 2021	11.86	11.95	11.74	11.85
2280	NYSE	VGI	Wed, Mar 17, 2021	11.86	11.87	11.62	11.83
2279	NYSE	VGI	Tue, Mar 16, 2021	11.85	11.86	11.74	11.81
2278	NYSE	VGI	Mon, Mar 15, 2021	11.80	11.85	11.71	11.80
2277	NYSE	VGI	Fri, Mar 12, 2021	11.79	11.80	11.68	11.74
2276	NYSE	VGI	Thu, Mar 11, 2021	11.78	11.85	11.65	11.75
2275	NYSE	VGI	Wed, Mar 10, 2021	11.82	11.90	11.69	11.73
2274	NYSE	VGI	Tue, Mar 9, 2021	11.92	11.95	11.35	11.82
2273	NYSE	VGI	Mon, Mar 8, 2021	11.84	11.94	11.80	11.92
2272	NYSE	VGI	Fri, Mar 5, 2021	11.86	11.94	11.75	11.83
2271	NYSE	VGI	Thu, Mar 4, 2021	12.03	12.03	11.60	11.86
2270	NYSE	VGI	Wed, Mar 3, 2021	12.06	12.14	11.37	11.92
2269	NYSE	VGI	Tue, Mar 2, 2021	12.05	12.14	12.02	12.09
2268	NYSE	VGI	Mon, Mar 1, 2021	11.95	12.10	11.95	12.08
2267	NYSE	VGI	Fri, Feb 26, 2021	11.85	12.02	11.80	11.95
2266	NYSE	VGI	Thu, Feb 25, 2021	12.00	12.06	11.75	11.80
2265	NYSE	VGI	Wed, Feb 24, 2021	12.02	12.06	11.97	11.99
2264	NYSE	VGI	Tue, Feb 23, 2021	12.06	12.06	11.94	12.02
2263	NYSE	VGI	Mon, Feb 22, 2021	12.13	12.13	11.90	12.04
2262	NYSE	VGI	Fri, Feb 19, 2021	12.04	12.17	12.01	12.08
2261	NYSE	VGI	Thu, Feb 18, 2021	12.00	12.08	11.91	11.96
2260	NYSE	VGI	Wed, Feb 17, 2021	11.98	12.09	11.98	12.00
2259	NYSE	VGI	Tue, Feb 16, 2021	12.03	12.08	11.90	12.01
2258	NYSE	VGI	Fri, Feb 12, 2021	12.11	12.11	11.91	12.07
2257	NYSE	VGI	Thu, Feb 11, 2021	12.03	12.17	12.03	12.11
2256	NYSE	VGI	Wed, Feb 10, 2021	12.19	12.19	11.91	12.08
2255	NYSE	VGI	Tue, Feb 9, 2021	12.12	12.24	12.05	12.14
2254	NYSE	VGI	Mon, Feb 8, 2021	12.14	12.20	11.91	12.19
2253	NYSE	VGI	Fri, Feb 5, 2021	12.01	12.22	11.99	12.19
2252	NYSE	VGI	Thu, Feb 4, 2021	11.98	12.06	11.90	11.99
2251	NYSE	VGI	Wed, Feb 3, 2021	11.92	11.97	11.86	11.87
2250	NYSE	VGI	Tue, Feb 2, 2021	11.91	11.95	11.85	11.86
2249	NYSE	VGI	Mon, Feb 1, 2021	11.78	12.06	11.73	11.86
2248	NYSE	VGI	Fri, Jan 29, 2021	11.68	11.82	11.65	11.74
2247	NYSE	VGI	Thu, Jan 28, 2021	11.68	11.77	11.66	11.68
2246	NYSE	VGI	Wed, Jan 27, 2021	11.83	11.83	11.55	11.67
2245	NYSE	VGI	Tue, Jan 26, 2021	11.76	11.77	11.66	11.74
2244	NYSE	VGI	Mon, Jan 25, 2021	11.81	11.94	11.60	11.71
2243	NYSE	VGI	Fri, Jan 22, 2021	11.88	11.90	11.64	11.81
2242	NYSE	VGI	Thu, Jan 21, 2021	11.85	11.89	11.77	11.85
2241	NYSE	VGI	Wed, Jan 20, 2021	11.75	11.85	11.74	11.81
2240	NYSE	VGI	Tue, Jan 19, 2021	11.74	11.81	11.70	11.75
2239	NYSE	VGI	Fri, Jan 15, 2021	11.84	11.92	11.69	11.78
2238	NYSE	VGI	Thu, Jan 14, 2021	11.77	11.92	11.76	11.78
2237	NYSE	VGI	Wed, Jan 13, 2021	11.77	11.77	11.65	11.77
2236	NYSE	VGI	Tue, Jan 12, 2021	11.71	11.77	11.68	11.73
2235	NYSE	VGI	Mon, Jan 11, 2021	11.77	11.87	11.45	11.77
2234	NYSE	VGI	Fri, Jan 8, 2021	11.99	12.12	11.12	11.84
2233	NYSE	VGI	Thu, Jan 7, 2021	12.03	12.03	11.91	11.96
2232	NYSE	VGI	Wed, Jan 6, 2021	11.93	12.10	11.93	11.99
2231	NYSE	VGI	Tue, Jan 5, 2021	12.04	12.08	11.95	11.94
2230	NYSE	VGI	Mon, Jan 4, 2021	12.07	12.15	11.79	12.01
2229	NYSE	VGI	Thu, Dec 31, 2020	12.04	12.11	11.93	12.11
2228	NYSE	VGI	Wed, Dec 30, 2020	12.04	12.11	11.97	12.06
2227	NYSE	VGI	Tue, Dec 29, 2020	12.00	12.08	11.93	12.04
2226	NYSE	VGI	Mon, Dec 28, 2020	12.00	12.00	11.95	11.99
2225	NYSE	VGI	Thu, Dec 24, 2020	11.85	12.03	11.81	11.99
2224	NYSE	VGI	Wed, Dec 23, 2020	11.74	11.87	11.74	11.81
2223	NYSE	VGI	Tue, Dec 22, 2020	11.67	11.86	11.66	11.74
2222	NYSE	VGI	Mon, Dec 21, 2020	11.77	11.81	11.66	11.71
2221	NYSE	VGI	Fri, Dec 18, 2020	11.77	11.85	11.72	11.75
2220	NYSE	VGI	Thu, Dec 17, 2020	11.83	11.84	11.59	11.77
2219	NYSE	VGI	Wed, Dec 16, 2020	11.74	11.87	11.64	11.78
2218	NYSE	VGI	Tue, Dec 15, 2020	11.56	11.77	11.56	11.70
2217	NYSE	VGI	Mon, Dec 14, 2020	11.62	11.68	11.51	11.55
2216	NYSE	VGI	Fri, Dec 11, 2020	11.67	11.68	11.57	11.58
2215	NYSE	VGI	Thu, Dec 10, 2020	11.72	11.74	11.58	11.63
2214	NYSE	VGI	Wed, Dec 9, 2020	11.78	11.87	11.75	11.69
2213	NYSE	VGI	Tue, Dec 8, 2020	11.73	11.83	11.62	11.82
2212	NYSE	VGI	Mon, Dec 7, 2020	11.78	11.86	11.75	11.75
2211	NYSE	VGI	Fri, Dec 4, 2020	11.73	11.87	11.73	11.78
2210	NYSE	VGI	Thu, Dec 3, 2020	11.59	11.82	11.59	11.74
2209	NYSE	VGI	Wed, Dec 2, 2020	11.60	11.63	11.56	11.59
2208	NYSE	VGI	Tue, Dec 1, 2020	11.76	11.76	11.58	11.60
2207	NYSE	VGI	Mon, Nov 30, 2020	11.68	11.75	11.58	11.69
2206	NYSE	VGI	Fri, Nov 27, 2020	11.75	11.77	11.55	11.71
2205	NYSE	VGI	Wed, Nov 25, 2020	11.74	11.83	11.64	11.78
2204	NYSE	VGI	Tue, Nov 24, 2020	11.54	11.73	11.46	11.73
2203	NYSE	VGI	Mon, Nov 23, 2020	11.38	11.44	11.32	11.44
2202	NYSE	VGI	Fri, Nov 20, 2020	11.40	11.40	11.30	11.30
2201	NYSE	VGI	Thu, Nov 19, 2020	11.29	11.35	11.26	11.34
2200	NYSE	VGI	Wed, Nov 18, 2020	11.20	11.30	11.17	11.22
2199	NYSE	VGI	Tue, Nov 17, 2020	11.16	11.29	11.15	11.20
2198	NYSE	VGI	Mon, Nov 16, 2020	11.07	11.17	11.07	11.12
2197	NYSE	VGI	Fri, Nov 13, 2020	11.00	11.11	11.00	11.07
2196	NYSE	VGI	Thu, Nov 12, 2020	11.02	11.19	11.02	11.11
2195	NYSE	VGI	Wed, Nov 11, 2020	11.11	11.13	11.00	11.09
2194	NYSE	VGI	Tue, Nov 10, 2020	11.05	11.12	10.99	11.09
2193	NYSE	VGI	Mon, Nov 9, 2020	11.10	11.19	11.08	11.03
2192	NYSE	VGI	Fri, Nov 6, 2020	11.00	11.00	10.95	10.98
2191	NYSE	VGI	Thu, Nov 5, 2020	10.86	11.07	10.86	10.96
2190	NYSE	VGI	Wed, Nov 4, 2020	10.80	10.97	10.80	10.83
2189	NYSE	VGI	Tue, Nov 3, 2020	10.76	10.85	10.74	10.76
2188	NYSE	VGI	Mon, Nov 2, 2020	10.76	10.83	10.70	10.72
2187	NYSE	VGI	Fri, Oct 30, 2020	10.80	10.80	10.60	10.70
2186	NYSE	VGI	Thu, Oct 29, 2020	10.79	10.89	10.74	10.80
2185	NYSE	VGI	Wed, Oct 28, 2020	10.84	10.85	10.69	10.76
2184	NYSE	VGI	Tue, Oct 27, 2020	10.89	10.92	10.85	10.91
2183	NYSE	VGI	Mon, Oct 26, 2020	10.94	10.94	10.85	10.92
2182	NYSE	VGI	Fri, Oct 23, 2020	11.00	11.00	10.91	10.91
2181	NYSE	VGI	Thu, Oct 22, 2020	10.90	10.97	10.88	10.91
2180	NYSE	VGI	Wed, Oct 21, 2020	10.90	11.01	10.86	10.90
2179	NYSE	VGI	Tue, Oct 20, 2020	10.93	11.02	10.86	10.97
2178	NYSE	VGI	Mon, Oct 19, 2020	10.93	10.98	10.81	10.85
2177	NYSE	VGI	Fri, Oct 16, 2020	10.98	11.03	10.91	10.91
2176	NYSE	VGI	Thu, Oct 15, 2020	10.97	11.04	10.94	10.94
2175	NYSE	VGI	Wed, Oct 14, 2020	11.05	11.05	11.01	11.04
2174	NYSE	VGI	Tue, Oct 13, 2020	11.00	11.05	10.95	11.02
2173	NYSE	VGI	Mon, Oct 12, 2020	11.08	11.17	10.98	11.03
2172	NYSE	VGI	Fri, Oct 9, 2020	11.19	11.19	11.02	11.11
2171	NYSE	VGI	Thu, Oct 8, 2020	11.27	11.27	11.18	11.11
2170	NYSE	VGI	Wed, Oct 7, 2020	11.25	11.72	11.09	11.10
2169	NYSE	VGI	Tue, Oct 6, 2020	10.99	11.20	10.98	11.07
2168	NYSE	VGI	Mon, Oct 5, 2020	10.86	10.98	10.82	10.98
2167	NYSE	VGI	Fri, Oct 2, 2020	10.62	10.91	10.41	10.80
2166	NYSE	VGI	Thu, Oct 1, 2020	10.80	10.87	10.80	10.81
2165	NYSE	VGI	Wed, Sep 30, 2020	10.81	10.88	10.75	10.78
2164	NYSE	VGI	Tue, Sep 29, 2020	10.87	10.96	10.82	10.82
2163	NYSE	VGI	Mon, Sep 28, 2020	10.84	10.94	10.84	10.90
2162	NYSE	VGI	Fri, Sep 25, 2020	10.85	10.86	10.80	10.85
2161	NYSE	VGI	Thu, Sep 24, 2020	11.16	11.16	10.61	10.82
2160	NYSE	VGI	Wed, Sep 23, 2020	11.30	11.30	11.03	11.08
2159	NYSE	VGI	Tue, Sep 22, 2020	11.19	11.26	11.13	11.26
2158	NYSE	VGI	Mon, Sep 21, 2020	11.32	11.32	11.11	11.18
2157	NYSE	VGI	Fri, Sep 18, 2020	11.40	11.41	11.22	11.32
2156	NYSE	VGI	Thu, Sep 17, 2020	11.45	11.47	11.29	11.34
2155	NYSE	VGI	Wed, Sep 16, 2020	11.60	11.63	11.36	11.42
2154	NYSE	VGI	Tue, Sep 15, 2020	11.38	11.49	11.33	11.49
2153	NYSE	VGI	Mon, Sep 14, 2020	11.39	11.42	11.25	11.36
2152	NYSE	VGI	Fri, Sep 11, 2020	11.38	11.47	11.36	11.39
2151	NYSE	VGI	Thu, Sep 10, 2020	11.41	11.54	11.31	11.37
2150	NYSE	VGI	Wed, Sep 9, 2020	11.46	11.61	11.39	11.41
2149	NYSE	VGI	Tue, Sep 8, 2020	11.38	11.57	11.35	11.53
2148	NYSE	VGI	Fri, Sep 4, 2020	11.56	11.56	11.26	11.52
2147	NYSE	VGI	Thu, Sep 3, 2020	11.57	11.66	11.51	11.52
2146	NYSE	VGI	Wed, Sep 2, 2020	11.59	11.65	11.53	11.63
2145	NYSE	VGI	Tue, Sep 1, 2020	11.51	11.62	11.48	11.62
2144	NYSE	VGI	Mon, Aug 31, 2020	11.58	11.65	11.49	11.57
2143	NYSE	VGI	Fri, Aug 28, 2020	11.51	11.65	11.49	11.65
2142	NYSE	VGI	Thu, Aug 27, 2020	11.64	11.65	11.47	11.50
2141	NYSE	VGI	Wed, Aug 26, 2020	11.71	11.71	11.53	11.61
2140	NYSE	VGI	Tue, Aug 25, 2020	11.64	11.70	11.59	11.65
2139	NYSE	VGI	Mon, Aug 24, 2020	11.75	11.75	11.53	11.64
2138	NYSE	VGI	Fri, Aug 21, 2020	11.59	11.62	11.53	11.62
2137	NYSE	VGI	Thu, Aug 20, 2020	11.59	11.59	11.41	11.56
2136	NYSE	VGI	Wed, Aug 19, 2020	11.56	11.63	11.47	11.50
2135	NYSE	VGI	Tue, Aug 18, 2020	11.45	11.69	11.45	11.51
2134	NYSE	VGI	Mon, Aug 17, 2020	11.67	11.71	11.43	11.53
2133	NYSE	VGI	Fri, Aug 14, 2020	11.73	11.74	11.64	11.64
2132	NYSE	VGI	Thu, Aug 13, 2020	11.77	11.77	11.58	11.69
2131	NYSE	VGI	Wed, Aug 12, 2020	11.69	11.69	11.62	11.69
2130	NYSE	VGI	Tue, Aug 11, 2020	11.86	11.91	11.59	11.59
2129	NYSE	VGI	Mon, Aug 10, 2020	11.63	11.81	11.63	11.77
2128	NYSE	VGI	Fri, Aug 7, 2020	11.64	11.66	11.59	11.63
2127	NYSE	VGI	Thu, Aug 6, 2020	11.61	11.67	11.56	11.59
2126	NYSE	VGI	Wed, Aug 5, 2020	11.46	11.61	11.46	11.60
2125	NYSE	VGI	Tue, Aug 4, 2020	11.40	11.47	11.35	11.46
2124	NYSE	VGI	Mon, Aug 3, 2020	11.31	11.41	11.31	11.34
2123	NYSE	VGI	Fri, Jul 31, 2020	11.31	11.45	11.23	11.30
2122	NYSE	VGI	Thu, Jul 30, 2020	11.23	11.35	11.20	11.33
2121	NYSE	VGI	Wed, Jul 29, 2020	11.12	11.27	11.08	11.26
2120	NYSE	VGI	Tue, Jul 28, 2020	11.10	11.12	10.98	11.10
2119	NYSE	VGI	Mon, Jul 27, 2020	11.13	11.15	11.08	11.11
2118	NYSE	VGI	Fri, Jul 24, 2020	11.26	11.26	11.07	11.16
2117	NYSE	VGI	Thu, Jul 23, 2020	11.28	11.28	11.16	11.21
2116	NYSE	VGI	Wed, Jul 22, 2020	11.16	11.26	11.12	11.21
2115	NYSE	VGI	Tue, Jul 21, 2020	11.08	11.22	11.07	11.09
2114	NYSE	VGI	Mon, Jul 20, 2020	11.19	11.31	11.01	11.04
2113	NYSE	VGI	Fri, Jul 17, 2020	11.01	11.14	10.92	11.12
2112	NYSE	VGI	Thu, Jul 16, 2020	10.98	11.10	10.82	11.00
2111	NYSE	VGI	Wed, Jul 15, 2020	11.03	11.14	10.98	11.02
2110	NYSE	VGI	Tue, Jul 14, 2020	10.99	11.07	10.97	10.97
2109	NYSE	VGI	Mon, Jul 13, 2020	11.00	11.07	10.95	11.07
2108	NYSE	VGI	Fri, Jul 10, 2020	11.13	11.13	10.87	10.99
2107	NYSE	VGI	Thu, Jul 9, 2020	11.34	11.41	11.04	11.04
2106	NYSE	VGI	Wed, Jul 8, 2020	11.24	11.35	11.20	11.28
2105	NYSE	VGI	Tue, Jul 7, 2020	11.16	11.19	11.09	11.19
2104	NYSE	VGI	Mon, Jul 6, 2020	11.20	11.22	11.05	11.13
2103	NYSE	VGI	Thu, Jul 2, 2020	11.13	11.35	11.03	11.15
2102	NYSE	VGI	Wed, Jul 1, 2020	11.13	11.20	10.98	11.14
2101	NYSE	VGI	Tue, Jun 30, 2020	11.12	11.13	10.87	11.13
2100	NYSE	VGI	Mon, Jun 29, 2020	11.05	11.05	10.81	11.03
2099	NYSE	VGI	Fri, Jun 26, 2020	11.17	11.17	10.92	11.07
2098	NYSE	VGI	Thu, Jun 25, 2020	11.01	11.17	10.75	11.17
2097	NYSE	VGI	Wed, Jun 24, 2020	11.19	11.19	10.92	11.04
2096	NYSE	VGI	Tue, Jun 23, 2020	11.14	11.15	11.02	11.13
2095	NYSE	VGI	Mon, Jun 22, 2020	11.18	11.18	11.03	11.07
2094	NYSE	VGI	Fri, Jun 19, 2020	11.30	11.33	11.11	11.16
2093	NYSE	VGI	Thu, Jun 18, 2020	11.16	11.22	11.07	11.18
2092	NYSE	VGI	Wed, Jun 17, 2020	11.06	11.11	10.98	11.10
2091	NYSE	VGI	Tue, Jun 16, 2020	11.16	11.32	10.95	10.96
2090	NYSE	VGI	Mon, Jun 15, 2020	10.91	10.96	10.61	10.96
2089	NYSE	VGI	Fri, Jun 12, 2020	11.08	11.22	11.03	11.06
2088	NYSE	VGI	Thu, Jun 11, 2020	11.08	11.12	10.78	11.00
2087	NYSE	VGI	Wed, Jun 10, 2020	11.36	11.43	11.20	11.35
2086	NYSE	VGI	Tue, Jun 9, 2020	11.37	11.44	11.26	11.26
2085	NYSE	VGI	Mon, Jun 8, 2020	11.36	11.44	11.28	11.41
2084	NYSE	VGI	Fri, Jun 5, 2020	11.14	11.39	11.13	11.34
2083	NYSE	VGI	Thu, Jun 4, 2020	11.19	11.23	11.02	11.13
2082	NYSE	VGI	Wed, Jun 3, 2020	10.83	11.30	10.83	11.25
2081	NYSE	VGI	Tue, Jun 2, 2020	10.75	10.93	10.71	10.88
2080	NYSE	VGI	Mon, Jun 1, 2020	10.53	10.78	10.42	10.77
2079	NYSE	VGI	Fri, May 29, 2020	10.38	10.65	10.37	10.59
2078	NYSE	VGI	Thu, May 28, 2020	10.23	10.49	10.23	10.48
2077	NYSE	VGI	Wed, May 27, 2020	10.40	10.40	9.79	10.37
2076	NYSE	VGI	Tue, May 26, 2020	10.42	10.47	10.39	10.46
2075	NYSE	VGI	Fri, May 22, 2020	10.28	10.36	10.16	10.30
2074	NYSE	VGI	Thu, May 21, 2020	10.15	10.29	10.12	10.21
2073	NYSE	VGI	Wed, May 20, 2020	10.23	10.29	10.07	10.14
2072	NYSE	VGI	Tue, May 19, 2020	9.91	10.06	9.82	10.06
2071	NYSE	VGI	Mon, May 18, 2020	9.73	9.95	9.62	9.94
2070	NYSE	VGI	Fri, May 15, 2020	9.48	9.63	9.48	9.55
2069	NYSE	VGI	Thu, May 14, 2020	9.54	9.66	9.44	9.60
2068	NYSE	VGI	Wed, May 13, 2020	9.93	9.93	9.64	9.71
2067	NYSE	VGI	Tue, May 12, 2020	10.01	10.01	9.91	9.92
2066	NYSE	VGI	Mon, May 11, 2020	9.98	10.00	9.86	9.94
2065	NYSE	VGI	Fri, May 8, 2020	9.94	10.03	9.94	10.00
2064	NYSE	VGI	Thu, May 7, 2020	10.18	10.18	10.05	9.96
2063	NYSE	VGI	Wed, May 6, 2020	10.05	10.08	9.99	10.03
2062	NYSE	VGI	Tue, May 5, 2020	10.12	10.12	9.99	10.02
2061	NYSE	VGI	Mon, May 4, 2020	9.86	10.10	9.69	9.94
2060	NYSE	VGI	Fri, May 1, 2020	10.09	10.17	9.46	9.89
2059	NYSE	VGI	Thu, Apr 30, 2020	10.04	10.30	10.03	10.30
2058	NYSE	VGI	Wed, Apr 29, 2020	10.00	10.19	10.00	10.18
2057	NYSE	VGI	Tue, Apr 28, 2020	10.03	10.14	9.91	9.97
2056	NYSE	VGI	Mon, Apr 27, 2020	10.07	10.07	9.91	9.97
2055	NYSE	VGI	Fri, Apr 24, 2020	10.05	10.07	9.85	9.90
2054	NYSE	VGI	Thu, Apr 23, 2020	9.98	10.11	9.93	10.00
2053	NYSE	VGI	Wed, Apr 22, 2020	9.77	9.94	9.77	9.86
2052	NYSE	VGI	Tue, Apr 21, 2020	9.90	9.94	9.69	9.76
2051	NYSE	VGI	Mon, Apr 20, 2020	10.15	10.15	9.87	9.96
2050	NYSE	VGI	Fri, Apr 17, 2020	10.23	10.26	10.05	10.07
2049	NYSE	VGI	Thu, Apr 16, 2020	9.95	9.99	9.81	9.96
2048	NYSE	VGI	Wed, Apr 15, 2020	9.97	10.04	9.84	9.93
2047	NYSE	VGI	Tue, Apr 14, 2020	10.04	10.17	9.87	9.98
2046	NYSE	VGI	Mon, Apr 13, 2020	10.25	10.25	9.77	9.92
2045	NYSE	VGI	Thu, Apr 9, 2020	10.12	10.61	10.11	10.26
2044	NYSE	VGI	Wed, Apr 8, 2020	9.80	10.09	9.77	9.88
2043	NYSE	VGI	Tue, Apr 7, 2020	9.63	9.98	9.51	9.54
2042	NYSE	VGI	Mon, Apr 6, 2020	9.20	9.68	9.20	9.44
2041	NYSE	VGI	Fri, Apr 3, 2020	9.26	9.42	9.04	9.13
2040	NYSE	VGI	Thu, Apr 2, 2020	9.19	9.50	9.19	9.26
2039	NYSE	VGI	Wed, Apr 1, 2020	9.22	9.60	8.79	9.09
2038	NYSE	VGI	Tue, Mar 31, 2020	9.68	9.92	9.48	9.65
2037	NYSE	VGI	Mon, Mar 30, 2020	9.57	9.79	9.46	9.64
2036	NYSE	VGI	Fri, Mar 27, 2020	9.00	9.49	9.00	9.38
2035	NYSE	VGI	Thu, Mar 26, 2020	9.00	9.68	9.00	9.45
2034	NYSE	VGI	Wed, Mar 25, 2020	8.45	9.29	8.39	8.97
2033	NYSE	VGI	Tue, Mar 24, 2020	8.19	8.98	8.19	8.35
2032	NYSE	VGI	Mon, Mar 23, 2020	8.66	8.73	7.67	8.09
2031	NYSE	VGI	Fri, Mar 20, 2020	8.39	9.23	8.29	8.81
2030	NYSE	VGI	Thu, Mar 19, 2020	7.09	8.28	6.80	8.28
2029	NYSE	VGI	Wed, Mar 18, 2020	9.16	9.16	7.10	7.36
2028	NYSE	VGI	Tue, Mar 17, 2020	9.43	9.57	9.06	9.41
2027	NYSE	VGI	Mon, Mar 16, 2020	9.00	10.18	8.63	9.44
2026	NYSE	VGI	Fri, Mar 13, 2020	10.24	10.37	9.76	10.20
2025	NYSE	VGI	Thu, Mar 12, 2020	9.50	10.45	9.16	10.06
2024	NYSE	VGI	Wed, Mar 11, 2020	11.41	11.49	10.95	10.96
2023	NYSE	VGI	Tue, Mar 10, 2020	11.58	11.69	11.33	11.51
2022	NYSE	VGI	Mon, Mar 9, 2020	11.28	12.00	11.19	11.27
2021	NYSE	VGI	Fri, Mar 6, 2020	12.64	12.67	12.27	12.42
2020	NYSE	VGI	Thu, Mar 5, 2020	13.11	13.11	12.60	12.64
2019	NYSE	VGI	Wed, Mar 4, 2020	12.69	13.15	12.67	13.15
2018	NYSE	VGI	Tue, Mar 3, 2020	12.43	12.77	12.40	12.47
2017	NYSE	VGI	Mon, Mar 2, 2020	12.00	12.42	11.99	12.30
2016	NYSE	VGI	Fri, Feb 28, 2020	12.30	12.42	11.55	11.95
2015	NYSE	VGI	Thu, Feb 27, 2020	12.81	12.84	12.41	12.47
2014	NYSE	VGI	Wed, Feb 26, 2020	12.75	12.93	12.75	12.86
2013	NYSE	VGI	Tue, Feb 25, 2020	13.74	13.75	12.75	12.77
2012	NYSE	VGI	Mon, Feb 24, 2020	13.85	13.85	13.62	13.63
2011	NYSE	VGI	Fri, Feb 21, 2020	13.99	13.99	13.87	13.92
2010	NYSE	VGI	Thu, Feb 20, 2020	13.97	13.99	13.90	13.96
2009	NYSE	VGI	Wed, Feb 19, 2020	13.88	13.95	13.84	13.94
2008	NYSE	VGI	Tue, Feb 18, 2020	13.87	13.87	13.81	13.84
2007	NYSE	VGI	Fri, Feb 14, 2020	13.87	13.89	13.80	13.87
2006	NYSE	VGI	Thu, Feb 13, 2020	13.77	13.86	13.69	13.80
2005	NYSE	VGI	Wed, Feb 12, 2020	13.64	13.81	13.61	13.81
2004	NYSE	VGI	Tue, Feb 11, 2020	13.65	13.74	13.64	13.61
2003	NYSE	VGI	Mon, Feb 10, 2020	13.60	13.65	13.56	13.64
2002	NYSE	VGI	Fri, Feb 7, 2020	13.55	13.56	13.45	13.56
2001	NYSE	VGI	Thu, Feb 6, 2020	13.49	13.50	13.43	13.50
2000	NYSE	VGI	Wed, Feb 5, 2020	13.41	13.45	13.37	13.45
1999	NYSE	VGI	Tue, Feb 4, 2020	13.41	13.44	13.32	13.36
1998	NYSE	VGI	Mon, Feb 3, 2020	13.19	13.41	13.18	13.41
1997	NYSE	VGI	Fri, Jan 31, 2020	13.12	13.15	13.06	13.10
1996	NYSE	VGI	Thu, Jan 30, 2020	13.05	13.07	12.99	13.07
1995	NYSE	VGI	Wed, Jan 29, 2020	13.01	13.07	12.97	13.06
1994	NYSE	VGI	Tue, Jan 28, 2020	12.95	13.00	12.89	12.98
1993	NYSE	VGI	Mon, Jan 27, 2020	13.00	13.02	12.82	12.91
1992	NYSE	VGI	Fri, Jan 24, 2020	13.06	13.09	13.00	13.04
1991	NYSE	VGI	Thu, Jan 23, 2020	13.04	13.09	12.96	13.04
1990	NYSE	VGI	Wed, Jan 22, 2020	12.94	13.04	12.94	13.00
1989	NYSE	VGI	Tue, Jan 21, 2020	13.06	13.15	12.88	12.91
1988	NYSE	VGI	Fri, Jan 17, 2020	13.14	13.24	13.12	13.20
1987	NYSE	VGI	Thu, Jan 16, 2020	13.03	13.20	13.00	13.14
1986	NYSE	VGI	Wed, Jan 15, 2020	12.94	12.99	12.90	12.99
1985	NYSE	VGI	Tue, Jan 14, 2020	12.87	12.90	12.84	12.86
1984	NYSE	VGI	Mon, Jan 13, 2020	12.81	12.90	12.75	12.81
1983	NYSE	VGI	Fri, Jan 10, 2020	12.82	12.83	12.80	12.81
1982	NYSE	VGI	Thu, Jan 9, 2020	12.79	12.86	12.76	12.80
1981	NYSE	VGI	Wed, Jan 8, 2020	12.79	12.86	12.74	12.79
1980	NYSE	VGI	Tue, Jan 7, 2020	12.73	12.75	12.67	12.73
1979	NYSE	VGI	Mon, Jan 6, 2020	12.59	12.71	12.59	12.66
1978	NYSE	VGI	Fri, Jan 3, 2020	12.67	12.81	12.62	12.73
1977	NYSE	VGI	Thu, Jan 2, 2020	12.53	12.69	12.51	12.69
1976	NYSE	VGI	Tue, Dec 31, 2019	12.47	12.52	12.44	12.50
1975	NYSE	VGI	Mon, Dec 30, 2019	12.53	12.58	12.41	12.48
1974	NYSE	VGI	Fri, Dec 27, 2019	12.59	12.59	12.52	12.55
1973	NYSE	VGI	Thu, Dec 26, 2019	12.65	12.66	12.53	12.57
1972	NYSE	VGI	Tue, Dec 24, 2019	12.60	12.64	12.58	12.62
1971	NYSE	VGI	Mon, Dec 23, 2019	12.65	12.67	12.55	12.60
1970	NYSE	VGI	Fri, Dec 20, 2019	12.70	12.70	12.56	12.62
1969	NYSE	VGI	Thu, Dec 19, 2019	12.59	12.64	12.57	12.61
1968	NYSE	VGI	Wed, Dec 18, 2019	12.59	12.60	12.54	12.56
1967	NYSE	VGI	Tue, Dec 17, 2019	12.57	12.60	12.55	12.56
1966	NYSE	VGI	Mon, Dec 16, 2019	12.55	12.60	12.53	12.54
1965	NYSE	VGI	Fri, Dec 13, 2019	12.58	12.59	12.52	12.53
1964	NYSE	VGI	Thu, Dec 12, 2019	12.63	12.64	12.54	12.55
1963	NYSE	VGI	Wed, Dec 11, 2019	12.56	12.73	12.55	12.64
1962	NYSE	VGI	Tue, Dec 10, 2019	12.71	12.73	12.66	12.60
1961	NYSE	VGI	Mon, Dec 9, 2019	12.65	12.71	12.62	12.70
1960	NYSE	VGI	Fri, Dec 6, 2019	12.61	12.68	12.60	12.66
1959	NYSE	VGI	Thu, Dec 5, 2019	12.63	12.68	12.55	12.66
1958	NYSE	VGI	Wed, Dec 4, 2019	12.60	12.68	12.57	12.62
1957	NYSE	VGI	Tue, Dec 3, 2019	12.52	12.68	12.51	12.68
1956	NYSE	VGI	Mon, Dec 2, 2019	12.54	12.58	12.51	12.55
1955	NYSE	VGI	Fri, Nov 29, 2019	12.55	12.58	12.52	12.54
1954	NYSE	VGI	Wed, Nov 27, 2019	12.59	12.63	12.52	12.55
1953	NYSE	VGI	Tue, Nov 26, 2019	12.66	12.72	12.59	12.60
1952	NYSE	VGI	Mon, Nov 25, 2019	12.62	12.74	12.58	12.66
1951	NYSE	VGI	Fri, Nov 22, 2019	12.60	12.75	12.59	12.63
1950	NYSE	VGI	Thu, Nov 21, 2019	12.62	12.66	12.52	12.54
1949	NYSE	VGI	Wed, Nov 20, 2019	12.68	12.72	12.51	12.62
1948	NYSE	VGI	Tue, Nov 19, 2019	12.77	12.80	12.62	12.63
1947	NYSE	VGI	Mon, Nov 18, 2019	12.68	12.79	12.64	12.71
1946	NYSE	VGI	Fri, Nov 15, 2019	12.55	12.77	12.55	12.68
1945	NYSE	VGI	Thu, Nov 14, 2019	12.67	12.70	12.51	12.58
1944	NYSE	VGI	Wed, Nov 13, 2019	12.58	12.67	12.56	12.67
1943	NYSE	VGI	Tue, Nov 12, 2019	12.67	12.71	12.59	12.62
1942	NYSE	VGI	Mon, Nov 11, 2019	12.62	12.70	12.60	12.64
1941	NYSE	VGI	Fri, Nov 8, 2019	12.69	12.80	12.63	12.69
1940	NYSE	VGI	Thu, Nov 7, 2019	12.88	12.96	12.75	12.72
1939	NYSE	VGI	Wed, Nov 6, 2019	12.85	12.94	12.81	12.91
1938	NYSE	VGI	Tue, Nov 5, 2019	12.91	12.96	12.75	12.75
1937	NYSE	VGI	Mon, Nov 4, 2019	12.90	12.95	12.69	12.86
1936	NYSE	VGI	Fri, Nov 1, 2019	12.89	12.95	12.85	12.89
1935	NYSE	VGI	Thu, Oct 31, 2019	12.77	12.89	12.72	12.89
1934	NYSE	VGI	Wed, Oct 30, 2019	12.79	12.79	12.51	12.77
1933	NYSE	VGI	Tue, Oct 29, 2019	12.79	12.87	12.75	12.80
1932	NYSE	VGI	Mon, Oct 28, 2019	12.85	12.88	12.77	12.77
1931	NYSE	VGI	Fri, Oct 25, 2019	12.95	12.96	12.74	12.96
1930	NYSE	VGI	Thu, Oct 24, 2019	12.87	12.98	12.83	12.90
1929	NYSE	VGI	Wed, Oct 23, 2019	12.83	12.86	12.80	12.86
1928	NYSE	VGI	Tue, Oct 22, 2019	13.00	13.01	12.76	12.78
1927	NYSE	VGI	Mon, Oct 21, 2019	12.98	12.98	12.94	12.98
1926	NYSE	VGI	Fri, Oct 18, 2019	12.95	13.12	12.92	12.95
1925	NYSE	VGI	Thu, Oct 17, 2019	12.95	12.95	12.90	12.95
1924	NYSE	VGI	Wed, Oct 16, 2019	12.84	12.97	12.69	12.95
1923	NYSE	VGI	Tue, Oct 15, 2019	12.70	12.84	12.63	12.84
1922	NYSE	VGI	Mon, Oct 14, 2019	12.67	12.73	12.64	12.64
1921	NYSE	VGI	Fri, Oct 11, 2019	12.85	12.86	12.62	12.62
1920	NYSE	VGI	Thu, Oct 10, 2019	12.85	12.90	12.75	12.83
1919	NYSE	VGI	Wed, Oct 9, 2019	12.91	12.95	12.90	12.78
1918	NYSE	VGI	Tue, Oct 8, 2019	12.95	12.95	12.75	12.92
1917	NYSE	VGI	Mon, Oct 7, 2019	12.90	12.94	12.90	12.91
1916	NYSE	VGI	Fri, Oct 4, 2019	12.95	12.95	12.85	12.95
1915	NYSE	VGI	Thu, Oct 3, 2019	12.88	12.94	12.56	12.94
1914	NYSE	VGI	Wed, Oct 2, 2019	12.88	12.91	12.77	12.90
1913	NYSE	VGI	Tue, Oct 1, 2019	12.72	12.90	12.69	12.90
1912	NYSE	VGI	Mon, Sep 30, 2019	12.70	12.84	12.60	12.60
1911	NYSE	VGI	Fri, Sep 27, 2019	12.68	12.70	12.56	12.70
1910	NYSE	VGI	Thu, Sep 26, 2019	12.62	12.68	12.56	12.68
1909	NYSE	VGI	Wed, Sep 25, 2019	12.68	12.70	12.53	12.60
1908	NYSE	VGI	Tue, Sep 24, 2019	12.80	12.84	12.63	12.70
1907	NYSE	VGI	Mon, Sep 23, 2019	12.74	12.81	12.62	12.74
1906	NYSE	VGI	Fri, Sep 20, 2019	12.66	12.74	12.58	12.69
1905	NYSE	VGI	Thu, Sep 19, 2019	12.68	12.68	12.52	12.58
1904	NYSE	VGI	Wed, Sep 18, 2019	12.57	12.74	12.56	12.68
1903	NYSE	VGI	Tue, Sep 17, 2019	12.60	12.62	12.48	12.54
1902	NYSE	VGI	Mon, Sep 16, 2019	12.71	12.71	12.49	12.62
1901	NYSE	VGI	Fri, Sep 13, 2019	12.63	12.69	12.62	12.68
1900	NYSE	VGI	Thu, Sep 12, 2019	12.75	12.76	12.66	12.70
1899	NYSE	VGI	Wed, Sep 11, 2019	12.70	12.92	12.70	12.74
1898	NYSE	VGI	Tue, Sep 10, 2019	12.76	12.80	12.63	12.69
1897	NYSE	VGI	Mon, Sep 9, 2019	12.82	12.82	12.65	12.76
1896	NYSE	VGI	Fri, Sep 6, 2019	12.60	12.83	12.60	12.83
1895	NYSE	VGI	Thu, Sep 5, 2019	12.62	12.69	12.58	12.64
1894	NYSE	VGI	Wed, Sep 4, 2019	12.63	12.71	12.47	12.64
1893	NYSE	VGI	Tue, Sep 3, 2019	12.45	12.63	12.41	12.63
1892	NYSE	VGI	Fri, Aug 30, 2019	12.40	12.50	12.40	12.48
1891	NYSE	VGI	Thu, Aug 29, 2019	12.53	12.58	12.44	12.44
1890	NYSE	VGI	Wed, Aug 28, 2019	12.33	12.59	12.30	12.50
1889	NYSE	VGI	Tue, Aug 27, 2019	12.56	12.63	12.42	12.42
1888	NYSE	VGI	Mon, Aug 26, 2019	12.56	12.74	12.55	12.56
1887	NYSE	VGI	Fri, Aug 23, 2019	12.57	12.68	12.53	12.54
1886	NYSE	VGI	Thu, Aug 22, 2019	12.49	12.67	12.46	12.55
1885	NYSE	VGI	Wed, Aug 21, 2019	12.50	12.70	12.50	12.51
1884	NYSE	VGI	Tue, Aug 20, 2019	12.43	12.48	12.37	12.45
1883	NYSE	VGI	Mon, Aug 19, 2019	12.50	12.54	12.34	12.43
1882	NYSE	VGI	Fri, Aug 16, 2019	12.31	12.47	12.22	12.40
1881	NYSE	VGI	Thu, Aug 15, 2019	12.36	12.44	12.16	12.28
1880	NYSE	VGI	Wed, Aug 14, 2019	12.51	12.57	12.17	12.35
1879	NYSE	VGI	Tue, Aug 13, 2019	12.66	12.66	12.51	12.63
1878	NYSE	VGI	Mon, Aug 12, 2019	12.79	12.81	12.68	12.68
1877	NYSE	VGI	Fri, Aug 9, 2019	12.79	12.85	12.55	12.85
1876	NYSE	VGI	Thu, Aug 8, 2019	12.85	12.99	12.66	12.83
1875	NYSE	VGI	Wed, Aug 7, 2019	12.71	12.85	12.60	12.85
1874	NYSE	VGI	Tue, Aug 6, 2019	12.64	12.77	12.64	12.76
1873	NYSE	VGI	Mon, Aug 5, 2019	13.09	13.20	12.46	12.59
1872	NYSE	VGI	Fri, Aug 2, 2019	13.03	13.19	12.99	13.09
1871	NYSE	VGI	Thu, Aug 1, 2019	13.15	13.24	13.00	13.06
1870	NYSE	VGI	Wed, Jul 31, 2019	13.14	13.19	13.04	13.16
1869	NYSE	VGI	Tue, Jul 30, 2019	13.05	13.18	13.05	13.18
1868	NYSE	VGI	Mon, Jul 29, 2019	13.03	13.11	12.99	13.07
1867	NYSE	VGI	Fri, Jul 26, 2019	13.04	13.08	13.00	13.08
1866	NYSE	VGI	Thu, Jul 25, 2019	13.04	13.06	12.92	12.99
1865	NYSE	VGI	Wed, Jul 24, 2019	12.99	13.08	12.93	13.04
1864	NYSE	VGI	Tue, Jul 23, 2019	12.97	13.00	12.87	12.99
1863	NYSE	VGI	Mon, Jul 22, 2019	12.95	12.99	12.87	12.92
1862	NYSE	VGI	Fri, Jul 19, 2019	12.95	12.99	12.90	12.93
1861	NYSE	VGI	Thu, Jul 18, 2019	13.00	13.01	12.70	12.89
1860	NYSE	VGI	Wed, Jul 17, 2019	12.86	12.95	12.79	12.95
1859	NYSE	VGI	Tue, Jul 16, 2019	12.85	12.90	12.80	12.81
1858	NYSE	VGI	Mon, Jul 15, 2019	12.81	12.83	12.74	12.83
1857	NYSE	VGI	Fri, Jul 12, 2019	12.89	12.92	12.76	12.79
1856	NYSE	VGI	Thu, Jul 11, 2019	12.86	13.00	12.86	12.89
1855	NYSE	VGI	Wed, Jul 10, 2019	12.92	12.92	12.80	12.83
1854	NYSE	VGI	Tue, Jul 9, 2019	12.87	12.94	12.84	12.79
1853	NYSE	VGI	Mon, Jul 8, 2019	12.96	12.96	12.85	12.87
1852	NYSE	VGI	Fri, Jul 5, 2019	12.96	12.96	12.80	12.91
1851	NYSE	VGI	Wed, Jul 3, 2019	12.98	13.05	12.92	12.96
1850	NYSE	VGI	Tue, Jul 2, 2019	12.88	12.89	12.81	12.89
1849	NYSE	VGI	Mon, Jul 1, 2019	12.70	12.78	12.70	12.77
1848	NYSE	VGI	Fri, Jun 28, 2019	12.65	12.70	12.59	12.66
1847	NYSE	VGI	Thu, Jun 27, 2019	12.55	12.64	12.55	12.64
1846	NYSE	VGI	Wed, Jun 26, 2019	12.57	12.63	12.50	12.50
1845	NYSE	VGI	Tue, Jun 25, 2019	12.65	12.70	12.46	12.51
1844	NYSE	VGI	Mon, Jun 24, 2019	12.70	12.71	12.59	12.60
1843	NYSE	VGI	Fri, Jun 21, 2019	12.58	12.71	12.56	12.64
1842	NYSE	VGI	Thu, Jun 20, 2019	12.56	12.60	12.50	12.55
1841	NYSE	VGI	Wed, Jun 19, 2019	12.60	12.60	12.41	12.55
1840	NYSE	VGI	Tue, Jun 18, 2019	12.55	12.58	12.53	12.55
1839	NYSE	VGI	Mon, Jun 17, 2019	12.60	12.60	12.46	12.52
1838	NYSE	VGI	Fri, Jun 14, 2019	12.60	12.60	12.51	12.56
1837	NYSE	VGI	Thu, Jun 13, 2019	12.58	12.63	12.54	12.54
1836	NYSE	VGI	Wed, Jun 12, 2019	12.66	12.66	12.40	12.53
1835	NYSE	VGI	Tue, Jun 11, 2019	12.76	12.88	12.67	12.59
1834	NYSE	VGI	Mon, Jun 10, 2019	12.84	12.84	12.61	12.65
1833	NYSE	VGI	Fri, Jun 7, 2019	12.59	12.64	12.58	12.59
1832	NYSE	VGI	Thu, Jun 6, 2019	12.50	12.53	12.46	12.53
1831	NYSE	VGI	Wed, Jun 5, 2019	12.50	12.50	12.44	12.48
1830	NYSE	VGI	Tue, Jun 4, 2019	12.44	12.48	12.41	12.45
1829	NYSE	VGI	Mon, Jun 3, 2019	12.33	12.41	12.30	12.40
1828	NYSE	VGI	Fri, May 31, 2019	12.41	12.46	12.27	12.32
1827	NYSE	VGI	Thu, May 30, 2019	12.38	12.55	12.35	12.51
1826	NYSE	VGI	Wed, May 29, 2019	12.42	12.45	12.28	12.35
1825	NYSE	VGI	Tue, May 28, 2019	12.45	12.49	12.34	12.49
1824	NYSE	VGI	Fri, May 24, 2019	12.28	12.48	12.28	12.44
1823	NYSE	VGI	Thu, May 23, 2019	12.23	12.30	12.18	12.25
1822	NYSE	VGI	Wed, May 22, 2019	12.30	12.32	12.21	12.30
1821	NYSE	VGI	Tue, May 21, 2019	12.32	12.41	12.30	12.30
1820	NYSE	VGI	Mon, May 20, 2019	12.37	12.40	12.30	12.30
1819	NYSE	VGI	Fri, May 17, 2019	12.37	12.39	12.31	12.34
1818	NYSE	VGI	Thu, May 16, 2019	12.29	12.42	12.26	12.36
1817	NYSE	VGI	Wed, May 15, 2019	12.30	12.35	12.18	12.28
1816	NYSE	VGI	Tue, May 14, 2019	12.18	12.39	12.18	12.29
1815	NYSE	VGI	Mon, May 13, 2019	12.39	12.39	12.00	12.29
1814	NYSE	VGI	Fri, May 10, 2019	12.60	12.60	12.44	12.45
1813	NYSE	VGI	Thu, May 9, 2019	12.74	12.74	12.64	12.54
1812	NYSE	VGI	Wed, May 8, 2019	12.71	12.73	12.63	12.71
1811	NYSE	VGI	Tue, May 7, 2019	12.72	12.78	12.59	12.72
1810	NYSE	VGI	Mon, May 6, 2019	12.68	12.74	12.60	12.74
1809	NYSE	VGI	Fri, May 3, 2019	12.70	12.88	12.60	12.69
1808	NYSE	VGI	Thu, May 2, 2019	12.56	12.70	12.55	12.65
1807	NYSE	VGI	Wed, May 1, 2019	12.55	12.59	12.48	12.57
1806	NYSE	VGI	Tue, Apr 30, 2019	12.42	12.58	12.39	12.52
1805	NYSE	VGI	Mon, Apr 29, 2019	12.40	12.44	12.37	12.41
1804	NYSE	VGI	Fri, Apr 26, 2019	12.37	12.46	12.32	12.34
1803	NYSE	VGI	Thu, Apr 25, 2019	12.42	12.42	12.30	12.35
1802	NYSE	VGI	Wed, Apr 24, 2019	12.43	12.44	12.31	12.36
1801	NYSE	VGI	Tue, Apr 23, 2019	12.23	12.40	12.23	12.37
1800	NYSE	VGI	Mon, Apr 22, 2019	12.29	12.29	12.19	12.29
1799	NYSE	VGI	Thu, Apr 18, 2019	12.27	12.30	12.20	12.29
1798	NYSE	VGI	Wed, Apr 17, 2019	12.36	12.43	12.23	12.27
1797	NYSE	VGI	Tue, Apr 16, 2019	12.42	12.49	12.37	12.38
1796	NYSE	VGI	Mon, Apr 15, 2019	12.51	12.55	12.42	12.42
1795	NYSE	VGI	Fri, Apr 12, 2019	12.54	12.65	12.46	12.51
1794	NYSE	VGI	Thu, Apr 11, 2019	12.51	12.51	12.43	12.49
1793	NYSE	VGI	Wed, Apr 10, 2019	12.49	12.56	12.35	12.47
1792	NYSE	VGI	Tue, Apr 9, 2019	12.53	12.64	12.53	12.49
1791	NYSE	VGI	Mon, Apr 8, 2019	12.52	12.67	12.47	12.53
1790	NYSE	VGI	Fri, Apr 5, 2019	12.44	12.52	12.39	12.46
1789	NYSE	VGI	Thu, Apr 4, 2019	12.48	12.48	12.40	12.43
1788	NYSE	VGI	Wed, Apr 3, 2019	12.40	12.44	12.38	12.42
1787	NYSE	VGI	Tue, Apr 2, 2019	12.39	12.43	12.27	12.43
1786	NYSE	VGI	Mon, Apr 1, 2019	12.32	12.44	12.31	12.40
1785	NYSE	VGI	Fri, Mar 29, 2019	12.30	12.35	12.25	12.25
1784	NYSE	VGI	Thu, Mar 28, 2019	12.35	12.35	12.30	12.31
1783	NYSE	VGI	Wed, Mar 27, 2019	12.38	12.38	12.30	12.35
1782	NYSE	VGI	Tue, Mar 26, 2019	12.39	12.40	12.34	12.38
1781	NYSE	VGI	Mon, Mar 25, 2019	12.49	12.54	12.30	12.33
1780	NYSE	VGI	Fri, Mar 22, 2019	12.41	12.42	12.34	12.41
1779	NYSE	VGI	Thu, Mar 21, 2019	12.26	12.52	12.23	12.37
1778	NYSE	VGI	Wed, Mar 20, 2019	12.17	12.25	12.11	12.20
1777	NYSE	VGI	Tue, Mar 19, 2019	12.33	12.35	12.04	12.18
1776	NYSE	VGI	Mon, Mar 18, 2019	12.37	12.40	12.21	12.28
1775	NYSE	VGI	Fri, Mar 15, 2019	12.32	12.32	12.20	12.31
1774	NYSE	VGI	Thu, Mar 14, 2019	12.19	12.31	12.09	12.29
1773	NYSE	VGI	Wed, Mar 13, 2019	12.15	12.20	12.12	12.19
1772	NYSE	VGI	Tue, Mar 12, 2019	12.17	12.29	12.10	12.13
1771	NYSE	VGI	Mon, Mar 11, 2019	12.23	12.26	12.15	12.17
1770	NYSE	VGI	Fri, Mar 8, 2019	12.20	12.20	12.04	12.13
1769	NYSE	VGI	Thu, Mar 7, 2019	12.28	12.33	12.21	12.19
1768	NYSE	VGI	Wed, Mar 6, 2019	12.26	12.27	12.20	12.25
1767	NYSE	VGI	Tue, Mar 5, 2019	12.31	12.31	12.18	12.24
1766	NYSE	VGI	Mon, Mar 4, 2019	12.40	12.41	12.28	12.30
1765	NYSE	VGI	Fri, Mar 1, 2019	12.34	12.37	12.32	12.35
1764	NYSE	VGI	Thu, Feb 28, 2019	12.27	12.30	12.25	12.29
1763	NYSE	VGI	Wed, Feb 27, 2019	12.26	12.27	12.19	12.25
1762	NYSE	VGI	Tue, Feb 26, 2019	12.24	12.27	12.21	12.24
1761	NYSE	VGI	Mon, Feb 25, 2019	12.24	12.26	12.21	12.25
1760	NYSE	VGI	Fri, Feb 22, 2019	12.19	12.22	12.11	12.22
1759	NYSE	VGI	Thu, Feb 21, 2019	12.12	12.19	12.08	12.15
1758	NYSE	VGI	Wed, Feb 20, 2019	12.15	12.28	12.07	12.13
1757	NYSE	VGI	Tue, Feb 19, 2019	12.14	12.14	11.98	12.04
1756	NYSE	VGI	Fri, Feb 15, 2019	12.13	12.15	12.02	12.08
1755	NYSE	VGI	Thu, Feb 14, 2019	12.14	12.19	12.08	12.08
1754	NYSE	VGI	Wed, Feb 13, 2019	12.15	12.19	12.12	12.13
1753	NYSE	VGI	Tue, Feb 12, 2019	12.12	12.18	12.12	12.14
1752	NYSE	VGI	Mon, Feb 11, 2019	12.15	12.24	12.06	12.12
1751	NYSE	VGI	Fri, Feb 8, 2019	12.13	12.16	12.07	12.14
1750	NYSE	VGI	Thu, Feb 7, 2019	12.34	12.34	12.24	12.13
1749	NYSE	VGI	Wed, Feb 6, 2019	12.30	12.40	12.27	12.31
1748	NYSE	VGI	Tue, Feb 5, 2019	12.27	12.29	12.24	12.28
1747	NYSE	VGI	Mon, Feb 4, 2019	12.21	12.30	12.14	12.21
1746	NYSE	VGI	Fri, Feb 1, 2019	12.25	12.31	12.23	12.26
1745	NYSE	VGI	Thu, Jan 31, 2019	12.14	12.18	12.08	12.18
1744	NYSE	VGI	Wed, Jan 30, 2019	11.88	12.06	11.81	12.00
1743	NYSE	VGI	Tue, Jan 29, 2019	11.87	11.90	11.73	11.85
1742	NYSE	VGI	Mon, Jan 28, 2019	11.80	11.85	11.75	11.84
1741	NYSE	VGI	Fri, Jan 25, 2019	11.71	11.80	11.71	11.80
1740	NYSE	VGI	Thu, Jan 24, 2019	11.64	11.74	11.62	11.71
1739	NYSE	VGI	Wed, Jan 23, 2019	11.71	11.80	11.65	11.66
1738	NYSE	VGI	Tue, Jan 22, 2019	11.79	11.86	11.65	11.69
1737	NYSE	VGI	Fri, Jan 18, 2019	11.88	11.89	11.79	11.81
1736	NYSE	VGI	Thu, Jan 17, 2019	11.85	11.89	11.80	11.86
1735	NYSE	VGI	Wed, Jan 16, 2019	11.78	11.85	11.76	11.85
1734	NYSE	VGI	Tue, Jan 15, 2019	11.81	11.81	11.64	11.78
1733	NYSE	VGI	Mon, Jan 14, 2019	11.69	11.80	11.67	11.74
1732	NYSE	VGI	Fri, Jan 11, 2019	11.74	11.83	11.68	11.81
1731	NYSE	VGI	Thu, Jan 10, 2019	11.63	11.74	11.60	11.74
1730	NYSE	VGI	Wed, Jan 9, 2019	11.58	11.61	11.53	11.60
1729	NYSE	VGI	Tue, Jan 8, 2019	11.59	11.61	11.50	11.54
1728	NYSE	VGI	Mon, Jan 7, 2019	11.36	11.49	11.35	11.43
1727	NYSE	VGI	Fri, Jan 4, 2019	11.34	11.42	11.28	11.35
1726	NYSE	VGI	Thu, Jan 3, 2019	11.40	11.60	11.34	11.31
1725	NYSE	VGI	Wed, Jan 2, 2019	11.02	11.37	11.02	11.35
1724	NYSE	VGI	Mon, Dec 31, 2018	11.12	11.19	10.89	11.08
1723	NYSE	VGI	Fri, Dec 28, 2018	10.78	11.09	10.76	11.00
1722	NYSE	VGI	Thu, Dec 27, 2018	10.74	10.85	10.71	10.78
1721	NYSE	VGI	Wed, Dec 26, 2018	10.48	10.73	10.47	10.73
1720	NYSE	VGI	Mon, Dec 24, 2018	10.44	10.51	10.33	10.47
1719	NYSE	VGI	Fri, Dec 21, 2018	10.66	10.68	10.46	10.49
1718	NYSE	VGI	Thu, Dec 20, 2018	11.01	11.01	10.32	10.65
1717	NYSE	VGI	Wed, Dec 19, 2018	11.10	11.10	10.84	10.93
1716	NYSE	VGI	Tue, Dec 18, 2018	11.20	11.20	10.52	11.07
1715	NYSE	VGI	Mon, Dec 17, 2018	11.28	11.34	11.18	11.22
1714	NYSE	VGI	Fri, Dec 14, 2018	11.37	11.39	11.29	11.33
1713	NYSE	VGI	Thu, Dec 13, 2018	11.57	11.70	11.39	11.41
1712	NYSE	VGI	Wed, Dec 12, 2018	11.60	11.60	11.47	11.51
1711	NYSE	VGI	Tue, Dec 11, 2018	11.55	11.71	11.52	11.39
1710	NYSE	VGI	Mon, Dec 10, 2018	11.57	11.60	11.40	11.49
1709	NYSE	VGI	Fri, Dec 7, 2018	11.52	11.55	11.36	11.53
1708	NYSE	VGI	Thu, Dec 6, 2018	11.45	11.56	11.26	11.52
1707	NYSE	VGI	Tue, Dec 4, 2018	11.71	11.75	11.44	11.56
1706	NYSE	VGI	Mon, Dec 3, 2018	11.85	11.85	11.69	11.75
1705	NYSE	VGI	Fri, Nov 30, 2018	11.78	11.83	11.70	11.75
1704	NYSE	VGI	Thu, Nov 29, 2018	11.60	11.79	11.55	11.79
1703	NYSE	VGI	Wed, Nov 28, 2018	11.44	11.66	11.41	11.60
1702	NYSE	VGI	Tue, Nov 27, 2018	11.47	11.48	11.31	11.44
1701	NYSE	VGI	Mon, Nov 26, 2018	11.52	11.56	11.47	11.55
1700	NYSE	VGI	Fri, Nov 23, 2018	11.51	11.51	11.24	11.43
1699	NYSE	VGI	Wed, Nov 21, 2018	11.54	11.62	11.54	11.59
1698	NYSE	VGI	Tue, Nov 20, 2018	11.84	11.84	11.48	11.56
1697	NYSE	VGI	Mon, Nov 19, 2018	11.95	12.01	11.80	11.82
1696	NYSE	VGI	Fri, Nov 16, 2018	12.07	12.07	11.90	12.01
1695	NYSE	VGI	Thu, Nov 15, 2018	12.06	12.08	11.97	12.08
1694	NYSE	VGI	Wed, Nov 14, 2018	12.07	12.16	12.07	12.08
1693	NYSE	VGI	Tue, Nov 13, 2018	12.16	12.16	12.04	12.12
1692	NYSE	VGI	Mon, Nov 12, 2018	12.16	12.20	12.08	12.08
1691	NYSE	VGI	Fri, Nov 9, 2018	12.20	12.23	12.17	12.21
1690	NYSE	VGI	Thu, Nov 8, 2018	12.39	12.43	12.33	12.22
1689	NYSE	VGI	Wed, Nov 7, 2018	12.41	12.42	12.33	12.39
1688	NYSE	VGI	Tue, Nov 6, 2018	12.40	12.41	12.24	12.39
1687	NYSE	VGI	Mon, Nov 5, 2018	12.38	12.39	12.32	12.39
1686	NYSE	VGI	Fri, Nov 2, 2018	12.33	12.40	12.28	12.33
1685	NYSE	VGI	Thu, Nov 1, 2018	12.11	12.39	12.08	12.38
1684	NYSE	VGI	Wed, Oct 31, 2018	11.97	12.08	11.96	12.08
1683	NYSE	VGI	Tue, Oct 30, 2018	11.93	12.07	11.91	11.94
1682	NYSE	VGI	Mon, Oct 29, 2018	11.97	12.16	11.95	11.98
1681	NYSE	VGI	Fri, Oct 26, 2018	12.05	12.05	11.92	11.97
1680	NYSE	VGI	Thu, Oct 25, 2018	12.40	12.40	12.11	12.15
1679	NYSE	VGI	Wed, Oct 24, 2018	12.37	12.43	12.28	12.35
1678	NYSE	VGI	Tue, Oct 23, 2018	12.34	12.37	12.18	12.37
1677	NYSE	VGI	Mon, Oct 22, 2018	12.48	12.48	12.40	12.42
1676	NYSE	VGI	Fri, Oct 19, 2018	12.29	12.61	12.24	12.49
1675	NYSE	VGI	Thu, Oct 18, 2018	12.39	12.39	12.21	12.25
1674	NYSE	VGI	Wed, Oct 17, 2018	12.26	12.31	12.20	12.30
1673	NYSE	VGI	Tue, Oct 16, 2018	12.15	12.25	12.06	12.24
1672	NYSE	VGI	Mon, Oct 15, 2018	12.20	12.20	12.01	12.10
1671	NYSE	VGI	Fri, Oct 12, 2018	12.13	12.19	11.95	12.14
1670	NYSE	VGI	Thu, Oct 11, 2018	12.28	12.32	11.92	12.11
1669	NYSE	VGI	Wed, Oct 10, 2018	12.62	12.62	12.36	12.41
1668	NYSE	VGI	Tue, Oct 9, 2018	12.73	12.77	12.67	12.62
1667	NYSE	VGI	Mon, Oct 8, 2018	12.95	12.95	12.78	12.78
1666	NYSE	VGI	Fri, Oct 5, 2018	12.85	12.92	12.68	12.83
1665	NYSE	VGI	Thu, Oct 4, 2018	13.05	13.11	12.70	12.94
1664	NYSE	VGI	Wed, Oct 3, 2018	13.25	13.25	13.10	13.11
1663	NYSE	VGI	Tue, Oct 2, 2018	13.17	13.24	13.15	13.24
1662	NYSE	VGI	Mon, Oct 1, 2018	13.25	13.25	13.16	13.19
1661	NYSE	VGI	Fri, Sep 28, 2018	13.19	13.22	13.10	13.22
1660	NYSE	VGI	Thu, Sep 27, 2018	13.19	13.19	13.13	13.19
1659	NYSE	VGI	Wed, Sep 26, 2018	13.16	13.16	13.08	13.11
1658	NYSE	VGI	Tue, Sep 25, 2018	13.06	13.09	13.01	13.07
1657	NYSE	VGI	Mon, Sep 24, 2018	13.09	13.12	12.97	13.02
1656	NYSE	VGI	Fri, Sep 21, 2018	13.12	13.14	13.04	13.14
1655	NYSE	VGI	Thu, Sep 20, 2018	13.13	13.13	13.02	13.10
1654	NYSE	VGI	Wed, Sep 19, 2018	13.09	13.09	13.01	13.08
1653	NYSE	VGI	Tue, Sep 18, 2018	13.06	13.09	13.01	13.01
1652	NYSE	VGI	Mon, Sep 17, 2018	13.11	13.13	13.04	13.07
1651	NYSE	VGI	Fri, Sep 14, 2018	13.20	13.21	13.06	13.09
1650	NYSE	VGI	Thu, Sep 13, 2018	13.18	13.24	13.07	13.14
1649	NYSE	VGI	Wed, Sep 12, 2018	13.15	13.30	13.15	13.12
1648	NYSE	VGI	Tue, Sep 11, 2018	13.15	13.20	13.09	13.17
1647	NYSE	VGI	Mon, Sep 10, 2018	13.09	13.16	13.02	13.16
1646	NYSE	VGI	Fri, Sep 7, 2018	13.15	13.17	13.07	13.10
1645	NYSE	VGI	Thu, Sep 6, 2018	13.13	13.20	13.12	13.20
1644	NYSE	VGI	Wed, Sep 5, 2018	13.16	13.20	13.13	13.13
1643	NYSE	VGI	Tue, Sep 4, 2018	13.20	13.22	13.17	13.21
1642	NYSE	VGI	Fri, Aug 31, 2018	13.23	13.26	13.22	13.22
1641	NYSE	VGI	Thu, Aug 30, 2018	13.35	13.38	13.21	13.21
1640	NYSE	VGI	Wed, Aug 29, 2018	13.36	13.37	13.24	13.33
1639	NYSE	VGI	Tue, Aug 28, 2018	13.47	13.47	13.32	13.38
1638	NYSE	VGI	Mon, Aug 27, 2018	13.39	13.45	13.35	13.43
1637	NYSE	VGI	Fri, Aug 24, 2018	13.43	13.45	13.32	13.34
1636	NYSE	VGI	Thu, Aug 23, 2018	13.44	13.44	13.37	13.38
1635	NYSE	VGI	Wed, Aug 22, 2018	13.42	13.42	13.33	13.40
1634	NYSE	VGI	Tue, Aug 21, 2018	13.47	13.47	13.35	13.42
1633	NYSE	VGI	Mon, Aug 20, 2018	13.47	13.47	13.36	13.40
1632	NYSE	VGI	Fri, Aug 17, 2018	13.28	13.39	13.26	13.37
1631	NYSE	VGI	Thu, Aug 16, 2018	13.29	13.32	13.22	13.31
1630	NYSE	VGI	Wed, Aug 15, 2018	13.25	13.31	13.19	13.22
1629	NYSE	VGI	Tue, Aug 14, 2018	13.25	13.32	13.22	13.22
1628	NYSE	VGI	Mon, Aug 13, 2018	13.49	13.49	13.20	13.25
1627	NYSE	VGI	Fri, Aug 10, 2018	13.48	13.49	13.34	13.41
1626	NYSE	VGI	Thu, Aug 9, 2018	13.64	13.67	13.61	13.50
1625	NYSE	VGI	Wed, Aug 8, 2018	13.59	13.61	13.53	13.60
1624	NYSE	VGI	Tue, Aug 7, 2018	13.60	13.64	13.57	13.60
1623	NYSE	VGI	Mon, Aug 6, 2018	13.56	13.64	13.56	13.59
1622	NYSE	VGI	Fri, Aug 3, 2018	13.58	13.60	13.55	13.55
1621	NYSE	VGI	Thu, Aug 2, 2018	13.61	13.63	13.53	13.54
1620	NYSE	VGI	Wed, Aug 1, 2018	13.59	13.63	13.56	13.61
1619	NYSE	VGI	Tue, Jul 31, 2018	13.63	13.68	13.53	13.57
1618	NYSE	VGI	Mon, Jul 30, 2018	13.63	13.63	13.58	13.60
1617	NYSE	VGI	Fri, Jul 27, 2018	13.64	13.64	13.60	13.63
1616	NYSE	VGI	Thu, Jul 26, 2018	13.63	13.64	13.55	13.62
1615	NYSE	VGI	Wed, Jul 25, 2018	13.68	13.68	13.50	13.64
1614	NYSE	VGI	Tue, Jul 24, 2018	13.69	13.69	13.59	13.63
1613	NYSE	VGI	Mon, Jul 23, 2018	13.57	13.65	13.55	13.60
1612	NYSE	VGI	Fri, Jul 20, 2018	13.58	13.58	13.48	13.57
1611	NYSE	VGI	Thu, Jul 19, 2018	13.52	13.52	13.38	13.51
1610	NYSE	VGI	Wed, Jul 18, 2018	13.51	13.58	13.22	13.39
1609	NYSE	VGI	Tue, Jul 17, 2018	13.56	13.57	13.50	13.54
1608	NYSE	VGI	Mon, Jul 16, 2018	13.52	13.59	13.51	13.54
1607	NYSE	VGI	Fri, Jul 13, 2018	13.53	13.61	13.52	13.55
1606	NYSE	VGI	Thu, Jul 12, 2018	13.51	13.55	13.48	13.53
1605	NYSE	VGI	Wed, Jul 11, 2018	13.49	13.62	13.42	13.48
1604	NYSE	VGI	Tue, Jul 10, 2018	13.75	13.75	13.61	13.56
1603	NYSE	VGI	Mon, Jul 9, 2018	13.67	13.75	13.67	13.71
1602	NYSE	VGI	Fri, Jul 6, 2018	13.53	13.67	13.53	13.66
1601	NYSE	VGI	Thu, Jul 5, 2018	13.45	13.55	13.43	13.53
1600	NYSE	VGI	Tue, Jul 3, 2018	13.47	13.49	13.38	13.43
1599	NYSE	VGI	Mon, Jul 2, 2018	13.39	13.46	13.32	13.45
1598	NYSE	VGI	Fri, Jun 29, 2018	13.37	13.46	13.37	13.37
1597	NYSE	VGI	Thu, Jun 28, 2018	13.44	13.44	13.33	13.39
1596	NYSE	VGI	Wed, Jun 27, 2018	13.48	13.55	13.37	13.41
1595	NYSE	VGI	Tue, Jun 26, 2018	13.50	13.53	13.45	13.49
1594	NYSE	VGI	Mon, Jun 25, 2018	13.57	13.60	13.48	13.55
1593	NYSE	VGI	Fri, Jun 22, 2018	13.52	13.59	13.50	13.57
1592	NYSE	VGI	Thu, Jun 21, 2018	13.61	13.64	13.39	13.52
1591	NYSE	VGI	Wed, Jun 20, 2018	13.59	13.63	13.48	13.58
1590	NYSE	VGI	Tue, Jun 19, 2018	13.55	13.60	13.47	13.55
1589	NYSE	VGI	Mon, Jun 18, 2018	13.88	13.88	13.50	13.60
1588	NYSE	VGI	Fri, Jun 15, 2018	13.85	13.85	13.75	13.80
1587	NYSE	VGI	Thu, Jun 14, 2018	13.85	13.90	13.80	13.83
1586	NYSE	VGI	Wed, Jun 13, 2018	13.90	13.94	13.81	13.91
1585	NYSE	VGI	Tue, Jun 12, 2018	13.93	13.96	13.84	13.95
1584	NYSE	VGI	Mon, Jun 11, 2018	13.82	13.93	13.77	13.92
1583	NYSE	VGI	Fri, Jun 8, 2018	13.85	13.87	13.73	13.79
1582	NYSE	VGI	Thu, Jun 7, 2018	13.98	14.02	13.90	13.83
1581	NYSE	VGI	Wed, Jun 6, 2018	14.07	14.11	13.97	14.05
1580	NYSE	VGI	Tue, Jun 5, 2018	14.05	14.24	13.99	14.12
1579	NYSE	VGI	Mon, Jun 4, 2018	14.06	14.06	14.00	14.02
1578	NYSE	VGI	Fri, Jun 1, 2018	14.10	14.10	14.01	14.06
1577	NYSE	VGI	Thu, May 31, 2018	13.96	14.09	13.96	14.07
1576	NYSE	VGI	Wed, May 30, 2018	14.23	14.24	14.01	14.05
1575	NYSE	VGI	Tue, May 29, 2018	14.06	14.26	14.02	14.25
1574	NYSE	VGI	Fri, May 25, 2018	13.83	14.13	13.74	14.12
1573	NYSE	VGI	Thu, May 24, 2018	13.98	14.15	13.70	13.83
1572	NYSE	VGI	Wed, May 23, 2018	14.60	14.72	14.56	14.66
1571	NYSE	VGI	Tue, May 22, 2018	14.68	14.82	14.59	14.59
1570	NYSE	VGI	Mon, May 21, 2018	14.72	14.90	14.60	14.68
1569	NYSE	VGI	Fri, May 18, 2018	14.73	14.85	14.58	14.61
1568	NYSE	VGI	Thu, May 17, 2018	14.81	14.88	14.68	14.78
1567	NYSE	VGI	Wed, May 16, 2018	14.58	14.85	14.52	14.83
1566	NYSE	VGI	Tue, May 15, 2018	14.56	14.61	14.48	14.58
1565	NYSE	VGI	Mon, May 14, 2018	14.55	14.62	14.25	14.55
1564	NYSE	VGI	Fri, May 11, 2018	14.82	14.85	14.57	14.61
1563	NYSE	VGI	Thu, May 10, 2018	14.98	14.98	14.79	14.90
1562	NYSE	VGI	Wed, May 9, 2018	15.16	15.19	14.96	14.84
1561	NYSE	VGI	Tue, May 8, 2018	15.45	15.48	15.11	15.22
1560	NYSE	VGI	Mon, May 7, 2018	15.15	15.46	15.11	15.41
1559	NYSE	VGI	Fri, May 4, 2018	15.14	15.23	15.11	15.14
1558	NYSE	VGI	Thu, May 3, 2018	15.28	15.28	15.19	15.22
1557	NYSE	VGI	Wed, May 2, 2018	15.26	15.28	15.18	15.28
1556	NYSE	VGI	Tue, May 1, 2018	15.08	15.29	15.06	15.28
1555	NYSE	VGI	Mon, Apr 30, 2018	15.13	15.19	15.04	15.09
1554	NYSE	VGI	Fri, Apr 27, 2018	15.21	15.23	15.10	15.13
1553	NYSE	VGI	Thu, Apr 26, 2018	15.24	15.24	15.17	15.19
1552	NYSE	VGI	Wed, Apr 25, 2018	15.09	15.22	15.06	15.17
1551	NYSE	VGI	Tue, Apr 24, 2018	15.17	15.24	15.09	15.15
1550	NYSE	VGI	Mon, Apr 23, 2018	15.26	15.27	15.13	15.18
1549	NYSE	VGI	Fri, Apr 20, 2018	15.31	15.31	15.22	15.26
1548	NYSE	VGI	Thu, Apr 19, 2018	15.35	15.45	15.28	15.32
1547	NYSE	VGI	Wed, Apr 18, 2018	15.50	15.50	15.36	15.38
1546	NYSE	VGI	Tue, Apr 17, 2018	15.39	15.53	15.39	15.49
1545	NYSE	VGI	Mon, Apr 16, 2018	15.35	15.45	15.25	15.39
1544	NYSE	VGI	Fri, Apr 13, 2018	15.45	15.45	15.26	15.39
1543	NYSE	VGI	Thu, Apr 12, 2018	15.60	15.62	15.34	15.39
1542	NYSE	VGI	Wed, Apr 11, 2018	15.73	15.83	15.60	15.62
1541	NYSE	VGI	Tue, Apr 10, 2018	15.92	16.00	15.77	15.75
1540	NYSE	VGI	Mon, Apr 9, 2018	15.75	16.12	15.68	15.89
1539	NYSE	VGI	Fri, Apr 6, 2018	15.63	15.82	15.60	15.74
1538	NYSE	VGI	Thu, Apr 5, 2018	15.71	15.90	15.46	15.70
1537	NYSE	VGI	Wed, Apr 4, 2018	15.43	15.72	15.38	15.69
1536	NYSE	VGI	Tue, Apr 3, 2018	15.45	15.65	15.38	15.65
1535	NYSE	VGI	Mon, Apr 2, 2018	15.40	15.50	15.32	15.44
1534	NYSE	VGI	Thu, Mar 29, 2018	15.17	15.35	15.09	15.35
1533	NYSE	VGI	Wed, Mar 28, 2018	15.13	15.19	15.06	15.17
1532	NYSE	VGI	Tue, Mar 27, 2018	15.16	15.27	15.12	15.18
1531	NYSE	VGI	Mon, Mar 26, 2018	15.22	15.27	15.00	15.18
1530	NYSE	VGI	Fri, Mar 23, 2018	15.26	15.35	15.21	15.23
1529	NYSE	VGI	Thu, Mar 22, 2018	15.33	15.42	15.24	15.26
1528	NYSE	VGI	Wed, Mar 21, 2018	15.38	15.42	15.23	15.37
1527	NYSE	VGI	Tue, Mar 20, 2018	15.13	15.37	15.05	15.35
1526	NYSE	VGI	Mon, Mar 19, 2018	15.37	15.39	15.00	15.08
1525	NYSE	VGI	Fri, Mar 16, 2018	15.59	15.61	15.20	15.40
1524	NYSE	VGI	Thu, Mar 15, 2018	15.31	15.59	15.31	15.58
1523	NYSE	VGI	Wed, Mar 14, 2018	15.56	15.58	15.20	15.26
1522	NYSE	VGI	Tue, Mar 13, 2018	15.62	15.65	15.08	15.54
1521	NYSE	VGI	Mon, Mar 12, 2018	15.47	15.61	15.40	15.61
1520	NYSE	VGI	Fri, Mar 9, 2018	15.59	15.65	15.22	15.43
1519	NYSE	VGI	Thu, Mar 8, 2018	15.40	15.66	15.40	15.46
1518	NYSE	VGI	Wed, Mar 7, 2018	15.25	15.45	15.25	15.39
1517	NYSE	VGI	Tue, Mar 6, 2018	15.27	15.29	15.11	15.28
1516	NYSE	VGI	Mon, Mar 5, 2018	15.14	15.19	15.02	15.17
1515	NYSE	VGI	Fri, Mar 2, 2018	14.95	15.26	14.82	15.13
1514	NYSE	VGI	Thu, Mar 1, 2018	15.32	15.32	14.91	14.99
1513	NYSE	VGI	Wed, Feb 28, 2018	15.38	15.39	15.27	15.30
1512	NYSE	VGI	Tue, Feb 27, 2018	15.44	15.46	15.24	15.31
1511	NYSE	VGI	Mon, Feb 26, 2018	15.34	15.42	15.22	15.38
1510	NYSE	VGI	Fri, Feb 23, 2018	15.35	15.35	15.08	15.22
1509	NYSE	VGI	Thu, Feb 22, 2018	15.02	15.42	14.90	15.37
1508	NYSE	VGI	Wed, Feb 21, 2018	14.49	14.81	14.46	14.77
1507	NYSE	VGI	Tue, Feb 20, 2018	14.25	14.49	14.24	14.43
1506	NYSE	VGI	Fri, Feb 16, 2018	14.12	14.24	14.12	14.20
1505	NYSE	VGI	Thu, Feb 15, 2018	13.87	14.15	13.86	14.15
1504	NYSE	VGI	Wed, Feb 14, 2018	13.96	14.04	13.83	13.91
1503	NYSE	VGI	Tue, Feb 13, 2018	13.94	14.07	13.85	13.96
1502	NYSE	VGI	Mon, Feb 12, 2018	14.05	14.15	13.92	13.97
1501	NYSE	VGI	Fri, Feb 9, 2018	14.43	14.45	13.76	13.99
1500	NYSE	VGI	Thu, Feb 8, 2018	14.86	14.86	14.49	14.47
1499	NYSE	VGI	Wed, Feb 7, 2018	14.95	14.98	14.84	14.87
1498	NYSE	VGI	Tue, Feb 6, 2018	14.75	15.00	14.60	14.99
1497	NYSE	VGI	Mon, Feb 5, 2018	14.89	15.21	14.81	14.84
1496	NYSE	VGI	Fri, Feb 2, 2018	14.98	15.07	14.93	14.93
1495	NYSE	VGI	Thu, Feb 1, 2018	14.97	15.02	14.89	15.00
1494	NYSE	VGI	Wed, Jan 31, 2018	15.01	15.09	14.80	14.92
1493	NYSE	VGI	Tue, Jan 30, 2018	15.10	15.20	14.97	14.99
1492	NYSE	VGI	Mon, Jan 29, 2018	15.31	15.31	15.08	15.14
1491	NYSE	VGI	Fri, Jan 26, 2018	15.62	15.62	15.30	15.37
1490	NYSE	VGI	Thu, Jan 25, 2018	15.70	15.75	15.60	15.62
1489	NYSE	VGI	Wed, Jan 24, 2018	15.74	15.80	15.62	15.67
1488	NYSE	VGI	Tue, Jan 23, 2018	15.90	15.96	15.63	15.76
1487	NYSE	VGI	Mon, Jan 22, 2018	15.94	16.01	15.76	15.91
1486	NYSE	VGI	Fri, Jan 19, 2018	16.16	16.22	15.62	15.84
1485	NYSE	VGI	Thu, Jan 18, 2018	16.70	16.70	16.21	16.23
1484	NYSE	VGI	Wed, Jan 17, 2018	16.64	16.88	16.64	16.73
1483	NYSE	VGI	Tue, Jan 16, 2018	16.80	16.89	16.60	16.67
1482	NYSE	VGI	Fri, Jan 12, 2018	16.94	16.99	16.76	16.89
1481	NYSE	VGI	Thu, Jan 11, 2018	16.90	17.04	16.88	17.00
1480	NYSE	VGI	Wed, Jan 10, 2018	17.07	17.24	16.91	16.97
1479	NYSE	VGI	Tue, Jan 9, 2018	17.16	17.19	17.06	17.09
1478	NYSE	VGI	Mon, Jan 8, 2018	17.43	17.45	17.15	17.28
1477	NYSE	VGI	Fri, Jan 5, 2018	17.35	17.60	17.26	17.43
1476	NYSE	VGI	Thu, Jan 4, 2018	17.38	17.49	17.16	17.39
1475	NYSE	VGI	Wed, Jan 3, 2018	17.54	17.65	17.45	17.37
1474	NYSE	VGI	Tue, Jan 2, 2018	17.52	17.65	17.49	17.54
1473	NYSE	VGI	Fri, Dec 29, 2017	17.47	17.60	17.45	17.50
1472	NYSE	VGI	Thu, Dec 28, 2017	17.48	17.53	17.40	17.44
1471	NYSE	VGI	Wed, Dec 27, 2017	17.55	17.62	17.48	17.50
1470	NYSE	VGI	Tue, Dec 26, 2017	17.44	17.59	17.42	17.58
1469	NYSE	VGI	Fri, Dec 22, 2017	17.44	17.53	17.34	17.50
1468	NYSE	VGI	Thu, Dec 21, 2017	17.50	17.58	17.37	17.43
1467	NYSE	VGI	Wed, Dec 20, 2017	17.57	17.59	17.49	17.56
1466	NYSE	VGI	Tue, Dec 19, 2017	17.57	17.74	17.54	17.64
1465	NYSE	VGI	Mon, Dec 18, 2017	17.56	17.62	17.42	17.62
1464	NYSE	VGI	Fri, Dec 15, 2017	17.45	17.56	17.42	17.47
1463	NYSE	VGI	Thu, Dec 14, 2017	17.59	17.65	17.32	17.50
1462	NYSE	VGI	Wed, Dec 13, 2017	17.55	17.65	17.39	17.64
1461	NYSE	VGI	Tue, Dec 12, 2017	17.60	17.65	17.50	17.61
1460	NYSE	VGI	Mon, Dec 11, 2017	18.01	18.37	17.60	17.67
1459	NYSE	VGI	Fri, Dec 8, 2017	17.84	18.16	17.75	17.75
1458	NYSE	VGI	Thu, Dec 7, 2017	17.88	18.24	17.82	17.94
1457	NYSE	VGI	Wed, Dec 6, 2017	18.38	18.40	17.78	17.92
1456	NYSE	VGI	Tue, Dec 5, 2017	18.19	18.38	17.92	18.37
1455	NYSE	VGI	Mon, Dec 4, 2017	18.26	18.38	18.04	18.04
1454	NYSE	VGI	Fri, Dec 1, 2017	18.30	18.39	18.12	18.25
1453	NYSE	VGI	Thu, Nov 30, 2017	18.23	18.28	18.08	18.19
1452	NYSE	VGI	Wed, Nov 29, 2017	18.08	18.25	18.03	18.17
1451	NYSE	VGI	Tue, Nov 28, 2017	18.25	18.25	18.01	18.04
1450	NYSE	VGI	Mon, Nov 27, 2017	18.28	18.30	17.97	18.09
1449	NYSE	VGI	Fri, Nov 24, 2017	18.44	18.44	18.19	18.19
1448	NYSE	VGI	Wed, Nov 22, 2017	18.39	18.46	18.28	18.37
1447	NYSE	VGI	Tue, Nov 21, 2017	18.00	18.42	17.92	18.33
1446	NYSE	VGI	Mon, Nov 20, 2017	17.83	18.00	17.79	17.99
1445	NYSE	VGI	Fri, Nov 17, 2017	17.82	17.85	17.66	17.78
1444	NYSE	VGI	Thu, Nov 16, 2017	17.82	17.89	17.52	17.74
1443	NYSE	VGI	Wed, Nov 15, 2017	17.75	17.88	17.30	17.67
1442	NYSE	VGI	Tue, Nov 14, 2017	18.53	18.59	17.69	17.72
1441	NYSE	VGI	Mon, Nov 13, 2017	18.52	19.46	18.43	18.58
1440	NYSE	VGI	Fri, Nov 10, 2017	18.56	18.69	18.45	18.52
1439	NYSE	VGI	Thu, Nov 9, 2017	18.85	18.85	18.53	18.50
1438	NYSE	VGI	Wed, Nov 8, 2017	18.81	18.89	18.53	18.80
1437	NYSE	VGI	Tue, Nov 7, 2017	18.70	18.98	18.47	18.87
1436	NYSE	VGI	Mon, Nov 6, 2017	18.37	18.70	18.33	18.59
1435	NYSE	VGI	Fri, Nov 3, 2017	18.40	18.51	18.30	18.37
1434	NYSE	VGI	Thu, Nov 2, 2017	18.40	18.40	18.28	18.40
1433	NYSE	VGI	Wed, Nov 1, 2017	18.39	18.40	18.17	18.40
1432	NYSE	VGI	Tue, Oct 31, 2017	18.13	18.39	18.04	18.39
1431	NYSE	VGI	Mon, Oct 30, 2017	17.82	18.15	17.82	18.08
1430	NYSE	VGI	Fri, Oct 27, 2017	18.06	18.28	17.80	17.83
1429	NYSE	VGI	Thu, Oct 26, 2017	17.88	17.98	17.77	17.92
1428	NYSE	VGI	Wed, Oct 25, 2017	18.30	18.39	17.74	17.78
1427	NYSE	VGI	Tue, Oct 24, 2017	18.14	18.26	18.06	18.25
1426	NYSE	VGI	Mon, Oct 23, 2017	18.00	18.15	17.92	18.15
1425	NYSE	VGI	Fri, Oct 20, 2017	18.04	18.04	17.85	17.99
1424	NYSE	VGI	Thu, Oct 19, 2017	17.67	17.97	17.54	17.97
1423	NYSE	VGI	Wed, Oct 18, 2017	18.48	18.48	17.62	17.66
1422	NYSE	VGI	Tue, Oct 17, 2017	18.69	18.69	18.41	18.48
1421	NYSE	VGI	Mon, Oct 16, 2017	18.63	18.64	18.35	18.64
1420	NYSE	VGI	Fri, Oct 13, 2017	18.32	18.78	18.26	18.58
1419	NYSE	VGI	Thu, Oct 12, 2017	18.16	18.36	18.16	18.30
1418	NYSE	VGI	Wed, Oct 11, 2017	18.11	18.17	18.09	18.17
1417	NYSE	VGI	Tue, Oct 10, 2017	18.50	18.80	18.25	18.12
1416	NYSE	VGI	Mon, Oct 9, 2017	18.46	18.50	18.35	18.47
1415	NYSE	VGI	Fri, Oct 6, 2017	18.37	18.46	18.18	18.36
1414	NYSE	VGI	Thu, Oct 5, 2017	18.25	18.76	18.15	18.52
1413	NYSE	VGI	Wed, Oct 4, 2017	18.09	18.30	18.09	18.25
1412	NYSE	VGI	Tue, Oct 3, 2017	18.15	18.25	18.11	18.20
1411	NYSE	VGI	Mon, Oct 2, 2017	18.11	18.20	18.09	18.20
1410	NYSE	VGI	Fri, Sep 29, 2017	18.25	18.25	18.04	18.10
1409	NYSE	VGI	Thu, Sep 28, 2017	17.95	18.23	17.72	18.15
1408	NYSE	VGI	Wed, Sep 27, 2017	17.92	18.05	17.82	17.96
1407	NYSE	VGI	Tue, Sep 26, 2017	17.92	17.94	17.86	17.94
1406	NYSE	VGI	Mon, Sep 25, 2017	17.84	17.94	17.80	17.87
1405	NYSE	VGI	Fri, Sep 22, 2017	17.77	17.87	17.72	17.86
1404	NYSE	VGI	Thu, Sep 21, 2017	17.71	17.75	17.67	17.71
1403	NYSE	VGI	Wed, Sep 20, 2017	17.55	17.83	17.50	17.64
1402	NYSE	VGI	Tue, Sep 19, 2017	17.50	17.58	17.45	17.58
1401	NYSE	VGI	Mon, Sep 18, 2017	17.54	17.54	17.48	17.49
1400	NYSE	VGI	Fri, Sep 15, 2017	17.45	17.54	17.41	17.45
1399	NYSE	VGI	Thu, Sep 14, 2017	17.46	17.50	17.41	17.43
1398	NYSE	VGI	Wed, Sep 13, 2017	17.65	17.65	17.53	17.53
1397	NYSE	VGI	Tue, Sep 12, 2017	17.47	17.62	17.41	17.59
1396	NYSE	VGI	Mon, Sep 11, 2017	17.47	17.49	17.41	17.43
1395	NYSE	VGI	Fri, Sep 8, 2017	17.50	17.56	17.34	17.37
1394	NYSE	VGI	Thu, Sep 7, 2017	17.50	17.62	17.50	17.44
1393	NYSE	VGI	Wed, Sep 6, 2017	17.50	17.55	17.48	17.54
1392	NYSE	VGI	Tue, Sep 5, 2017	17.55	17.57	17.46	17.47
1391	NYSE	VGI	Fri, Sep 1, 2017	17.52	17.52	17.50	17.52
1390	NYSE	VGI	Thu, Aug 31, 2017	17.46	17.63	17.46	17.53
1389	NYSE	VGI	Wed, Aug 30, 2017	17.51	17.54	17.46	17.51
1388	NYSE	VGI	Tue, Aug 29, 2017	17.38	17.59	17.38	17.59
1387	NYSE	VGI	Mon, Aug 28, 2017	17.41	17.53	17.36	17.53
1386	NYSE	VGI	Fri, Aug 25, 2017	17.52	17.52	17.37	17.37
1385	NYSE	VGI	Thu, Aug 24, 2017	17.29	17.44	17.27	17.44
1384	NYSE	VGI	Wed, Aug 23, 2017	17.22	17.35	17.20	17.32
1383	NYSE	VGI	Tue, Aug 22, 2017	17.28	17.32	17.21	17.21
1382	NYSE	VGI	Mon, Aug 21, 2017	17.24	17.35	17.12	17.31
1381	NYSE	VGI	Fri, Aug 18, 2017	17.08	17.15	16.97	17.15
1380	NYSE	VGI	Thu, Aug 17, 2017	17.08	17.18	17.08	17.10
1379	NYSE	VGI	Wed, Aug 16, 2017	17.16	17.19	17.08	17.12
1378	NYSE	VGI	Tue, Aug 15, 2017	17.09	17.18	17.06	17.14
1377	NYSE	VGI	Mon, Aug 14, 2017	16.84	17.10	16.84	17.04
1376	NYSE	VGI	Fri, Aug 11, 2017	16.69	16.84	16.60	16.84
1375	NYSE	VGI	Thu, Aug 10, 2017	17.06	17.09	16.37	16.56
1374	NYSE	VGI	Wed, Aug 9, 2017	17.11	17.16	16.98	17.11
1373	NYSE	VGI	Tue, Aug 8, 2017	17.37	17.41	17.28	17.19
1372	NYSE	VGI	Mon, Aug 7, 2017	17.39	17.44	17.34	17.37
1371	NYSE	VGI	Fri, Aug 4, 2017	17.44	17.44	17.36	17.42
1370	NYSE	VGI	Thu, Aug 3, 2017	17.49	17.49	17.38	17.38
1369	NYSE	VGI	Wed, Aug 2, 2017	17.40	17.41	17.31	17.40
1368	NYSE	VGI	Tue, Aug 1, 2017	17.31	17.47	17.29	17.35
1367	NYSE	VGI	Mon, Jul 31, 2017	17.25	17.30	17.21	17.28
1366	NYSE	VGI	Fri, Jul 28, 2017	17.18	17.23	16.97	17.20
1365	NYSE	VGI	Thu, Jul 27, 2017	17.19	17.21	17.16	17.20
1364	NYSE	VGI	Wed, Jul 26, 2017	17.26	17.26	17.19	17.19
1363	NYSE	VGI	Tue, Jul 25, 2017	17.20	17.25	17.19	17.25
1362	NYSE	VGI	Mon, Jul 24, 2017	17.13	17.25	17.13	17.20
1361	NYSE	VGI	Fri, Jul 21, 2017	17.20	17.24	17.11	17.16
1360	NYSE	VGI	Thu, Jul 20, 2017	17.16	17.21	17.11	17.19
1359	NYSE	VGI	Wed, Jul 19, 2017	17.14	17.21	17.06	17.09
1358	NYSE	VGI	Tue, Jul 18, 2017	16.86	17.15	16.86	17.15
1357	NYSE	VGI	Mon, Jul 17, 2017	16.72	16.92	16.71	16.81
1356	NYSE	VGI	Fri, Jul 14, 2017	16.70	16.86	16.68	16.72
1355	NYSE	VGI	Thu, Jul 13, 2017	16.53	16.73	16.53	16.68
1354	NYSE	VGI	Wed, Jul 12, 2017	16.95	16.99	16.53	16.53
1353	NYSE	VGI	Tue, Jul 11, 2017	16.88	16.98	16.81	16.81
1352	NYSE	VGI	Mon, Jul 10, 2017	17.14	17.15	16.99	16.88
1351	NYSE	VGI	Fri, Jul 7, 2017	17.04	17.11	17.02	17.08
1350	NYSE	VGI	Thu, Jul 6, 2017	17.37	17.37	17.02	17.05
1349	NYSE	VGI	Wed, Jul 5, 2017	17.46	17.46	17.01	17.40
1348	NYSE	VGI	Mon, Jul 3, 2017	17.29	17.45	17.23	17.37
1347	NYSE	VGI	Fri, Jun 30, 2017	17.21	17.46	17.02	17.10
1346	NYSE	VGI	Thu, Jun 29, 2017	17.12	17.22	16.95	17.13
1345	NYSE	VGI	Wed, Jun 28, 2017	17.42	17.42	17.16	17.19
1344	NYSE	VGI	Tue, Jun 27, 2017	17.47	17.47	17.31	17.33
1343	NYSE	VGI	Mon, Jun 26, 2017	17.16	17.41	17.10	17.31
1342	NYSE	VGI	Fri, Jun 23, 2017	17.29	17.29	16.92	17.14
1341	NYSE	VGI	Thu, Jun 22, 2017	17.17	17.19	16.93	16.93
1340	NYSE	VGI	Wed, Jun 21, 2017	17.28	17.33	17.00	17.01
1339	NYSE	VGI	Tue, Jun 20, 2017	17.49	17.52	17.26	17.35
1338	NYSE	VGI	Mon, Jun 19, 2017	17.40	17.48	17.25	17.48
1337	NYSE	VGI	Fri, Jun 16, 2017	17.29	17.30	17.17	17.30
1336	NYSE	VGI	Thu, Jun 15, 2017	17.20	17.21	17.07	17.21
1335	NYSE	VGI	Wed, Jun 14, 2017	17.03	17.18	16.90	17.18
1334	NYSE	VGI	Tue, Jun 13, 2017	17.02	17.14	16.84	16.84
1333	NYSE	VGI	Mon, Jun 12, 2017	17.23	17.23	16.88	17.03
1332	NYSE	VGI	Fri, Jun 9, 2017	17.10	17.40	16.93	17.29
1331	NYSE	VGI	Thu, Jun 8, 2017	17.33	17.33	16.97	17.11
1330	NYSE	VGI	Wed, Jun 7, 2017	17.26	17.49	17.26	17.21
1329	NYSE	VGI	Tue, Jun 6, 2017	17.34	17.36	17.25	17.28
1328	NYSE	VGI	Mon, Jun 5, 2017	17.38	17.50	17.35	17.50
1327	NYSE	VGI	Fri, Jun 2, 2017	17.35	17.38	17.26	17.38
1326	NYSE	VGI	Thu, Jun 1, 2017	17.19	17.67	17.19	17.31
1325	NYSE	VGI	Wed, May 31, 2017	17.04	17.20	17.01	17.20
1324	NYSE	VGI	Tue, May 30, 2017	17.08	17.09	17.00	17.04
1323	NYSE	VGI	Fri, May 26, 2017	16.88	17.24	16.88	17.07
1322	NYSE	VGI	Thu, May 25, 2017	16.86	16.90	16.85	16.88
1321	NYSE	VGI	Wed, May 24, 2017	16.94	16.94	16.80	16.86
1320	NYSE	VGI	Tue, May 23, 2017	16.88	16.99	16.83	16.91
1319	NYSE	VGI	Mon, May 22, 2017	16.73	16.85	16.71	16.77
1318	NYSE	VGI	Fri, May 19, 2017	16.56	16.72	16.55	16.71
1317	NYSE	VGI	Thu, May 18, 2017	16.61	16.62	16.44	16.55
1316	NYSE	VGI	Wed, May 17, 2017	16.65	16.68	16.57	16.62
1315	NYSE	VGI	Tue, May 16, 2017	16.73	16.77	16.69	16.70
1314	NYSE	VGI	Mon, May 15, 2017	16.65	16.78	16.63	16.72
1313	NYSE	VGI	Fri, May 12, 2017	16.63	16.69	16.53	16.61
1312	NYSE	VGI	Thu, May 11, 2017	16.64	16.65	16.59	16.60
1311	NYSE	VGI	Wed, May 10, 2017	16.56	16.65	16.54	16.65
1310	NYSE	VGI	Tue, May 9, 2017	16.54	16.60	16.49	16.55
1309	NYSE	VGI	Mon, May 8, 2017	16.55	16.76	16.50	16.60
1308	NYSE	VGI	Fri, May 5, 2017	16.55	16.61	16.51	16.54
1307	NYSE	VGI	Thu, May 4, 2017	16.60	16.60	16.49	16.54
1306	NYSE	VGI	Wed, May 3, 2017	16.61	16.62	16.56	16.61
1305	NYSE	VGI	Tue, May 2, 2017	16.46	16.59	16.45	16.59
1304	NYSE	VGI	Mon, May 1, 2017	16.43	16.43	16.38	16.41
1303	NYSE	VGI	Fri, Apr 28, 2017	16.35	16.38	16.31	16.38
1302	NYSE	VGI	Thu, Apr 27, 2017	16.32	16.33	16.30	16.30
1301	NYSE	VGI	Wed, Apr 26, 2017	16.33	16.33	16.29	16.33
1300	NYSE	VGI	Tue, Apr 25, 2017	16.33	16.33	16.30	16.32
1299	NYSE	VGI	Mon, Apr 24, 2017	16.37	16.40	16.30	16.31
1298	NYSE	VGI	Fri, Apr 21, 2017	16.30	16.35	16.25	16.35
1297	NYSE	VGI	Thu, Apr 20, 2017	16.23	16.30	16.18	16.30
1296	NYSE	VGI	Wed, Apr 19, 2017	16.23	16.23	16.17	16.18
1295	NYSE	VGI	Tue, Apr 18, 2017	16.12	16.20	16.12	16.20
1294	NYSE	VGI	Mon, Apr 17, 2017	16.16	16.17	16.05	16.13
1293	NYSE	VGI	Thu, Apr 13, 2017	16.05	16.18	16.05	16.15
1292	NYSE	VGI	Wed, Apr 12, 2017	16.19	16.21	16.04	16.07
1291	NYSE	VGI	Tue, Apr 11, 2017	16.14	16.22	16.04	16.21
1290	NYSE	VGI	Mon, Apr 10, 2017	16.28	16.31	16.27	16.13
1289	NYSE	VGI	Fri, Apr 7, 2017	16.23	16.30	16.20	16.27
1288	NYSE	VGI	Thu, Apr 6, 2017	16.20	16.25	16.18	16.22
1287	NYSE	VGI	Wed, Apr 5, 2017	16.25	16.28	16.18	16.25
1286	NYSE	VGI	Tue, Apr 4, 2017	16.25	16.28	16.21	16.24
1285	NYSE	VGI	Mon, Apr 3, 2017	16.19	16.23	16.19	16.23
1284	NYSE	VGI	Fri, Mar 31, 2017	16.19	16.25	16.11	16.18
1283	NYSE	VGI	Thu, Mar 30, 2017	16.14	16.20	16.10	16.20
1282	NYSE	VGI	Wed, Mar 29, 2017	16.13	16.14	16.10	16.13
1281	NYSE	VGI	Tue, Mar 28, 2017	16.10	16.14	16.06	16.14
1280	NYSE	VGI	Mon, Mar 27, 2017	16.02	16.06	16.01	16.05
1279	NYSE	VGI	Fri, Mar 24, 2017	16.02	16.05	15.98	16.05
1278	NYSE	VGI	Thu, Mar 23, 2017	16.00	16.05	15.98	16.00
1277	NYSE	VGI	Wed, Mar 22, 2017	15.85	16.00	15.73	16.00
1276	NYSE	VGI	Tue, Mar 21, 2017	16.02	16.04	15.83	15.85
1275	NYSE	VGI	Mon, Mar 20, 2017	16.03	16.05	16.00	16.02
1274	NYSE	VGI	Fri, Mar 17, 2017	15.98	16.03	15.97	16.03
1273	NYSE	VGI	Thu, Mar 16, 2017	15.98	15.98	15.90	15.96
1272	NYSE	VGI	Wed, Mar 15, 2017	15.97	16.03	15.90	15.93
1271	NYSE	VGI	Tue, Mar 14, 2017	15.93	15.98	15.85	15.95
1270	NYSE	VGI	Mon, Mar 13, 2017	15.93	15.96	15.86	15.96
1269	NYSE	VGI	Fri, Mar 10, 2017	15.88	15.90	15.70	15.86
1268	NYSE	VGI	Thu, Mar 9, 2017	16.02	16.02	15.70	15.79
1267	NYSE	VGI	Wed, Mar 8, 2017	16.24	16.26	16.16	16.06
1266	NYSE	VGI	Tue, Mar 7, 2017	16.13	16.37	16.12	16.24
1265	NYSE	VGI	Mon, Mar 6, 2017	16.15	16.15	16.12	16.15
1264	NYSE	VGI	Fri, Mar 3, 2017	16.10	16.15	16.10	16.15
1263	NYSE	VGI	Thu, Mar 2, 2017	16.10	16.12	16.06	16.08
1262	NYSE	VGI	Wed, Mar 1, 2017	16.13	16.14	16.10	16.11
1261	NYSE	VGI	Tue, Feb 28, 2017	16.04	16.13	16.04	16.12
1260	NYSE	VGI	Mon, Feb 27, 2017	16.02	16.08	16.00	16.07
1259	NYSE	VGI	Fri, Feb 24, 2017	15.94	16.05	15.93	16.02
1258	NYSE	VGI	Thu, Feb 23, 2017	16.01	16.05	15.95	15.95
1257	NYSE	VGI	Wed, Feb 22, 2017	15.99	16.01	15.93	16.01
1256	NYSE	VGI	Tue, Feb 21, 2017	15.96	16.03	15.93	16.00
1255	NYSE	VGI	Fri, Feb 17, 2017	15.93	16.02	15.89	15.96
1254	NYSE	VGI	Thu, Feb 16, 2017	15.97	16.00	15.87	15.94
1253	NYSE	VGI	Wed, Feb 15, 2017	16.05	16.05	15.98	15.99
1252	NYSE	VGI	Tue, Feb 14, 2017	15.96	16.06	15.94	16.05
1251	NYSE	VGI	Mon, Feb 13, 2017	15.83	16.02	15.83	15.96
1250	NYSE	VGI	Fri, Feb 10, 2017	15.92	15.96	15.75	15.76
1249	NYSE	VGI	Thu, Feb 9, 2017	15.89	16.00	15.85	15.92
1248	NYSE	VGI	Wed, Feb 8, 2017	15.88	16.07	15.84	15.84
1247	NYSE	VGI	Tue, Feb 7, 2017	16.00	16.20	15.87	15.87
1246	NYSE	VGI	Mon, Feb 6, 2017	16.04	16.17	15.99	16.03
1245	NYSE	VGI	Fri, Feb 3, 2017	15.83	16.04	15.72	16.04
1244	NYSE	VGI	Thu, Feb 2, 2017	15.92	15.95	15.80	15.81
1243	NYSE	VGI	Wed, Feb 1, 2017	15.88	15.88	15.75	15.79
1242	NYSE	VGI	Tue, Jan 31, 2017	15.75	15.82	15.70	15.81
1241	NYSE	VGI	Mon, Jan 30, 2017	15.78	15.83	15.70	15.77
1240	NYSE	VGI	Fri, Jan 27, 2017	15.88	15.92	15.76	15.78
1239	NYSE	VGI	Thu, Jan 26, 2017	15.91	15.91	15.83	15.89
1238	NYSE	VGI	Wed, Jan 25, 2017	15.96	15.96	15.83	15.87
1237	NYSE	VGI	Tue, Jan 24, 2017	15.94	15.97	15.76	15.87
1236	NYSE	VGI	Mon, Jan 23, 2017	15.72	15.90	15.72	15.80
1235	NYSE	VGI	Fri, Jan 20, 2017	15.83	15.87	15.72	15.79
1234	NYSE	VGI	Thu, Jan 19, 2017	15.84	15.84	15.72	15.80
1233	NYSE	VGI	Wed, Jan 18, 2017	15.74	15.81	15.73	15.79
1232	NYSE	VGI	Tue, Jan 17, 2017	15.66	15.77	15.64	15.69
1231	NYSE	VGI	Fri, Jan 13, 2017	15.76	15.82	15.69	15.74
1230	NYSE	VGI	Thu, Jan 12, 2017	15.72	15.89	15.67	15.71
1229	NYSE	VGI	Wed, Jan 11, 2017	15.58	15.70	15.55	15.69
1228	NYSE	VGI	Tue, Jan 10, 2017	15.75	15.78	15.56	15.56
1227	NYSE	VGI	Mon, Jan 9, 2017	15.58	15.78	15.54	15.71
1226	NYSE	VGI	Fri, Jan 6, 2017	15.52	15.64	15.52	15.64
1225	NYSE	VGI	Thu, Jan 5, 2017	15.45	15.62	15.45	15.51
1224	NYSE	VGI	Wed, Jan 4, 2017	15.51	15.69	15.48	15.47
1223	NYSE	VGI	Tue, Jan 3, 2017	15.38	15.67	15.38	15.54
1222	NYSE	VGI	Fri, Dec 30, 2016	15.43	15.46	15.33	15.33
1221	NYSE	VGI	Thu, Dec 29, 2016	15.34	15.49	15.27	15.41
1220	NYSE	VGI	Wed, Dec 28, 2016	15.54	15.61	15.33	15.35
1219	NYSE	VGI	Tue, Dec 27, 2016	15.49	15.61	15.40	15.41
1218	NYSE	VGI	Fri, Dec 23, 2016	15.57	15.66	15.46	15.63
1217	NYSE	VGI	Thu, Dec 22, 2016	15.53	15.73	15.39	15.53
1216	NYSE	VGI	Wed, Dec 21, 2016	15.34	15.49	15.26	15.45
1215	NYSE	VGI	Tue, Dec 20, 2016	15.34	15.38	15.17	15.34
1214	NYSE	VGI	Mon, Dec 19, 2016	15.42	15.47	15.18	15.34
1213	NYSE	VGI	Fri, Dec 16, 2016	15.15	15.43	15.08	15.38
1212	NYSE	VGI	Thu, Dec 15, 2016	15.06	15.16	14.98	15.15
1211	NYSE	VGI	Wed, Dec 14, 2016	15.29	15.31	15.04	15.13
1210	NYSE	VGI	Tue, Dec 13, 2016	15.25	15.25	15.07	15.24
1209	NYSE	VGI	Mon, Dec 12, 2016	15.30	15.30	15.08	15.19
1208	NYSE	VGI	Fri, Dec 9, 2016	15.25	15.28	15.19	15.25
1207	NYSE	VGI	Thu, Dec 8, 2016	15.12	15.29	15.03	15.19
1206	NYSE	VGI	Wed, Dec 7, 2016	15.09	15.40	15.09	15.16
1205	NYSE	VGI	Tue, Dec 6, 2016	14.93	15.25	14.93	15.16
1204	NYSE	VGI	Mon, Dec 5, 2016	14.87	15.04	14.87	14.94
1203	NYSE	VGI	Fri, Dec 2, 2016	14.88	14.94	14.88	14.94
1202	NYSE	VGI	Thu, Dec 1, 2016	14.93	14.96	14.90	14.91
1201	NYSE	VGI	Wed, Nov 30, 2016	15.02	15.08	14.95	14.96
1200	NYSE	VGI	Tue, Nov 29, 2016	15.00	15.11	14.98	14.99
1199	NYSE	VGI	Mon, Nov 28, 2016	15.16	15.21	15.05	15.05
1198	NYSE	VGI	Fri, Nov 25, 2016	15.03	15.22	15.03	15.17
1197	NYSE	VGI	Wed, Nov 23, 2016	15.01	15.11	15.01	15.11
1196	NYSE	VGI	Tue, Nov 22, 2016	15.13	15.13	15.02	15.08
1195	NYSE	VGI	Mon, Nov 21, 2016	15.00	15.16	14.95	15.00
1194	NYSE	VGI	Fri, Nov 18, 2016	14.74	14.94	14.68	14.93
1193	NYSE	VGI	Thu, Nov 17, 2016	14.70	14.83	14.65	14.71
1192	NYSE	VGI	Wed, Nov 16, 2016	14.68	14.74	14.66	14.72
1191	NYSE	VGI	Tue, Nov 15, 2016	14.49	14.75	14.49	14.71
1190	NYSE	VGI	Mon, Nov 14, 2016	14.80	14.84	14.37	14.49
1189	NYSE	VGI	Fri, Nov 11, 2016	14.82	14.88	14.68	14.80
1188	NYSE	VGI	Thu, Nov 10, 2016	15.05	15.05	14.78	14.82
1187	NYSE	VGI	Wed, Nov 9, 2016	15.11	15.21	15.01	15.06
1186	NYSE	VGI	Tue, Nov 8, 2016	15.30	15.53	15.30	15.28
1185	NYSE	VGI	Mon, Nov 7, 2016	15.27	15.33	15.22	15.30
1184	NYSE	VGI	Fri, Nov 4, 2016	15.17	15.22	15.15	15.20
1183	NYSE	VGI	Thu, Nov 3, 2016	15.18	15.32	15.16	15.18
1182	NYSE	VGI	Wed, Nov 2, 2016	15.33	15.34	15.14	15.18
1181	NYSE	VGI	Tue, Nov 1, 2016	15.40	15.48	15.31	15.38
1180	NYSE	VGI	Mon, Oct 31, 2016	15.46	15.56	15.29	15.40
1179	NYSE	VGI	Fri, Oct 28, 2016	15.62	15.63	15.45	15.46
1178	NYSE	VGI	Thu, Oct 27, 2016	15.69	15.75	15.55	15.56
1177	NYSE	VGI	Wed, Oct 26, 2016	15.69	15.80	15.63	15.64
1176	NYSE	VGI	Tue, Oct 25, 2016	15.69	15.78	15.65	15.65
1175	NYSE	VGI	Mon, Oct 24, 2016	15.61	15.75	15.56	15.64
1174	NYSE	VGI	Fri, Oct 21, 2016	15.61	15.63	15.51	15.55
1173	NYSE	VGI	Thu, Oct 20, 2016	15.50	15.57	15.50	15.55
1172	NYSE	VGI	Wed, Oct 19, 2016	15.53	15.55	15.46	15.55
1171	NYSE	VGI	Tue, Oct 18, 2016	15.47	15.50	15.40	15.48
1170	NYSE	VGI	Mon, Oct 17, 2016	15.61	15.61	15.26	15.33
1169	NYSE	VGI	Fri, Oct 14, 2016	15.50	15.60	15.46	15.57
1168	NYSE	VGI	Thu, Oct 13, 2016	15.40	15.58	15.37	15.46
1167	NYSE	VGI	Wed, Oct 12, 2016	15.47	15.49	15.28	15.45
1166	NYSE	VGI	Tue, Oct 11, 2016	15.59	15.59	15.48	15.55
1165	NYSE	VGI	Mon, Oct 10, 2016	15.70	15.77	15.63	15.51
1164	NYSE	VGI	Fri, Oct 7, 2016	15.66	15.74	15.61	15.64
1163	NYSE	VGI	Thu, Oct 6, 2016	15.70	15.71	15.60	15.67
1162	NYSE	VGI	Wed, Oct 5, 2016	15.71	15.80	15.68	15.71
1161	NYSE	VGI	Tue, Oct 4, 2016	15.81	15.81	15.61	15.75
1160	NYSE	VGI	Mon, Oct 3, 2016	15.84	15.84	15.76	15.82
1159	NYSE	VGI	Fri, Sep 30, 2016	15.92	15.98	15.67	15.89
1158	NYSE	VGI	Thu, Sep 29, 2016	15.79	15.87	15.74	15.79
1157	NYSE	VGI	Wed, Sep 28, 2016	15.77	15.89	15.68	15.81
1156	NYSE	VGI	Tue, Sep 27, 2016	15.68	15.75	15.62	15.73
1155	NYSE	VGI	Mon, Sep 26, 2016	15.72	15.80	15.63	15.63
1154	NYSE	VGI	Fri, Sep 23, 2016	15.72	15.77	15.68	15.74
1153	NYSE	VGI	Thu, Sep 22, 2016	15.67	15.79	15.67	15.73
1152	NYSE	VGI	Wed, Sep 21, 2016	15.58	15.65	15.52	15.58
1151	NYSE	VGI	Tue, Sep 20, 2016	15.43	15.53	15.38	15.52
1150	NYSE	VGI	Mon, Sep 19, 2016	15.42	15.46	15.38	15.41
1149	NYSE	VGI	Fri, Sep 16, 2016	15.38	15.51	15.33	15.33
1148	NYSE	VGI	Thu, Sep 15, 2016	15.40	15.52	15.29	15.37
1147	NYSE	VGI	Wed, Sep 14, 2016	15.33	15.45	15.30	15.41
1146	NYSE	VGI	Tue, Sep 13, 2016	15.57	15.63	15.25	15.37
1145	NYSE	VGI	Mon, Sep 12, 2016	15.62	15.66	15.51	15.61
1144	NYSE	VGI	Fri, Sep 9, 2016	15.89	15.91	15.45	15.62
1143	NYSE	VGI	Thu, Sep 8, 2016	15.96	15.97	15.80	15.91
1142	NYSE	VGI	Wed, Sep 7, 2016	16.10	16.10	16.05	15.93
1141	NYSE	VGI	Tue, Sep 6, 2016	16.00	16.09	16.00	16.08
1140	NYSE	VGI	Fri, Sep 2, 2016	16.00	16.06	16.00	16.05
1139	NYSE	VGI	Thu, Sep 1, 2016	16.01	16.01	15.90	16.00
1138	NYSE	VGI	Wed, Aug 31, 2016	16.02	16.03	15.93	16.00
1137	NYSE	VGI	Tue, Aug 30, 2016	15.91	16.02	15.91	15.97
1136	NYSE	VGI	Mon, Aug 29, 2016	15.98	16.04	15.85	15.96
1135	NYSE	VGI	Fri, Aug 26, 2016	15.91	16.02	15.90	15.91
1134	NYSE	VGI	Thu, Aug 25, 2016	16.01	16.03	15.88	15.97
1133	NYSE	VGI	Wed, Aug 24, 2016	16.06	16.06	15.93	16.03
1132	NYSE	VGI	Tue, Aug 23, 2016	16.08	16.16	16.00	16.06
1131	NYSE	VGI	Mon, Aug 22, 2016	15.95	16.01	15.90	16.00
1130	NYSE	VGI	Fri, Aug 19, 2016	16.02	16.02	15.88	15.95
1129	NYSE	VGI	Thu, Aug 18, 2016	16.00	16.00	15.96	15.98
1128	NYSE	VGI	Wed, Aug 17, 2016	15.96	15.96	15.90	15.96
1127	NYSE	VGI	Tue, Aug 16, 2016	15.85	15.92	15.85	15.92
1126	NYSE	VGI	Mon, Aug 15, 2016	15.85	15.91	15.80	15.87
1125	NYSE	VGI	Fri, Aug 12, 2016	15.83	15.88	15.75	15.80
1124	NYSE	VGI	Thu, Aug 11, 2016	15.78	15.86	15.74	15.75
1123	NYSE	VGI	Wed, Aug 10, 2016	15.70	15.78	15.68	15.70
1122	NYSE	VGI	Tue, Aug 9, 2016	15.85	15.88	15.66	15.69
1121	NYSE	VGI	Mon, Aug 8, 2016	15.89	16.06	15.88	15.76
1120	NYSE	VGI	Fri, Aug 5, 2016	15.79	15.86	15.77	15.84
1119	NYSE	VGI	Thu, Aug 4, 2016	15.77	15.80	15.65	15.69
1118	NYSE	VGI	Wed, Aug 3, 2016	15.69	15.74	15.58	15.74
1117	NYSE	VGI	Tue, Aug 2, 2016	15.82	15.82	15.69	15.70
1116	NYSE	VGI	Mon, Aug 1, 2016	15.85	15.85	15.78	15.83
1115	NYSE	VGI	Fri, Jul 29, 2016	15.82	15.85	15.79	15.85
1114	NYSE	VGI	Thu, Jul 28, 2016	15.80	15.80	15.67	15.75
1113	NYSE	VGI	Wed, Jul 27, 2016	15.72	15.87	15.62	15.76
1112	NYSE	VGI	Tue, Jul 26, 2016	15.69	15.70	15.57	15.62
1111	NYSE	VGI	Mon, Jul 25, 2016	15.66	15.74	15.59	15.59
1110	NYSE	VGI	Fri, Jul 22, 2016	15.67	15.77	15.62	15.62
1109	NYSE	VGI	Thu, Jul 21, 2016	15.64	15.74	15.61	15.61
1108	NYSE	VGI	Wed, Jul 20, 2016	15.72	15.76	15.56	15.59
1107	NYSE	VGI	Tue, Jul 19, 2016	15.60	15.74	15.54	15.67
1106	NYSE	VGI	Mon, Jul 18, 2016	15.74	15.87	15.52	15.54
1105	NYSE	VGI	Fri, Jul 15, 2016	15.70	15.70	15.54	15.60
1104	NYSE	VGI	Thu, Jul 14, 2016	15.62	15.67	15.46	15.66
1103	NYSE	VGI	Wed, Jul 13, 2016	15.57	15.66	15.37	15.48
1102	NYSE	VGI	Tue, Jul 12, 2016	15.63	15.80	15.54	15.57
1101	NYSE	VGI	Mon, Jul 11, 2016	15.59	15.78	15.51	15.53
1100	NYSE	VGI	Fri, Jul 8, 2016	15.46	15.57	15.39	15.52
1099	NYSE	VGI	Thu, Jul 7, 2016	15.29	15.55	15.21	15.36
1098	NYSE	VGI	Wed, Jul 6, 2016	15.34	15.55	15.31	15.27
1097	NYSE	VGI	Tue, Jul 5, 2016	15.38	15.38	15.16	15.31
1096	NYSE	VGI	Fri, Jul 1, 2016	15.21	15.33	15.10	15.28
1095	NYSE	VGI	Thu, Jun 30, 2016	15.29	15.29	15.12	15.16
1094	NYSE	VGI	Wed, Jun 29, 2016	15.10	15.18	15.03	15.16
1093	NYSE	VGI	Tue, Jun 28, 2016	14.91	15.05	14.91	14.93
1092	NYSE	VGI	Mon, Jun 27, 2016	14.97	14.98	14.78	14.79
1091	NYSE	VGI	Fri, Jun 24, 2016	14.95	15.03	14.81	14.98
1090	NYSE	VGI	Thu, Jun 23, 2016	15.06	15.20	15.00	15.18
1089	NYSE	VGI	Wed, Jun 22, 2016	15.05	15.14	14.98	15.01
1088	NYSE	VGI	Tue, Jun 21, 2016	15.09	15.09	15.00	15.05
1087	NYSE	VGI	Mon, Jun 20, 2016	15.00	15.08	14.94	15.03
1086	NYSE	VGI	Fri, Jun 17, 2016	14.92	14.95	14.83	14.94
1085	NYSE	VGI	Thu, Jun 16, 2016	14.90	14.91	14.80	14.86
1084	NYSE	VGI	Wed, Jun 15, 2016	15.02	15.04	14.91	14.94
1083	NYSE	VGI	Tue, Jun 14, 2016	14.98	15.09	14.91	14.95
1082	NYSE	VGI	Mon, Jun 13, 2016	15.07	15.19	14.94	14.99
1081	NYSE	VGI	Fri, Jun 10, 2016	14.95	15.11	14.95	15.02
1080	NYSE	VGI	Thu, Jun 9, 2016	15.20	15.21	15.01	15.06
1079	NYSE	VGI	Wed, Jun 8, 2016	15.08	15.29	15.08	15.10
1078	NYSE	VGI	Tue, Jun 7, 2016	15.00	15.13	15.00	15.11
1077	NYSE	VGI	Mon, Jun 6, 2016	14.90	15.06	14.90	15.00
1076	NYSE	VGI	Fri, Jun 3, 2016	14.78	14.92	14.78	14.92
1075	NYSE	VGI	Thu, Jun 2, 2016	14.68	14.86	14.66	14.80
1074	NYSE	VGI	Wed, Jun 1, 2016	14.68	14.78	14.68	14.73
1073	NYSE	VGI	Tue, May 31, 2016	14.76	14.78	14.66	14.66
1072	NYSE	VGI	Fri, May 27, 2016	14.74	14.74	14.69	14.71
1071	NYSE	VGI	Thu, May 26, 2016	14.68	14.78	14.65	14.69
1070	NYSE	VGI	Wed, May 25, 2016	14.74	14.74	14.66	14.66
1069	NYSE	VGI	Tue, May 24, 2016	14.65	14.73	14.61	14.70
1068	NYSE	VGI	Mon, May 23, 2016	14.64	14.64	14.54	14.58
1067	NYSE	VGI	Fri, May 20, 2016	14.59	14.59	14.48	14.54
1066	NYSE	VGI	Thu, May 19, 2016	14.64	14.64	14.45	14.50
1065	NYSE	VGI	Wed, May 18, 2016	14.68	14.68	14.56	14.62
1064	NYSE	VGI	Tue, May 17, 2016	14.57	14.58	14.52	14.57
1063	NYSE	VGI	Mon, May 16, 2016	14.56	14.65	14.53	14.53
1062	NYSE	VGI	Fri, May 13, 2016	14.53	14.54	14.49	14.53
1061	NYSE	VGI	Thu, May 12, 2016	14.45	14.49	14.41	14.49
1060	NYSE	VGI	Wed, May 11, 2016	14.42	14.55	14.40	14.40
1059	NYSE	VGI	Tue, May 10, 2016	14.38	14.50	14.32	14.42
1058	NYSE	VGI	Mon, May 9, 2016	14.51	14.51	14.41	14.46
1057	NYSE	VGI	Fri, May 6, 2016	14.58	14.58	14.43	14.48
1056	NYSE	VGI	Thu, May 5, 2016	14.58	14.61	14.40	14.46
1055	NYSE	VGI	Wed, May 4, 2016	14.62	14.62	14.55	14.56
1054	NYSE	VGI	Tue, May 3, 2016	14.71	14.71	14.59	14.60
1053	NYSE	VGI	Mon, May 2, 2016	14.78	14.78	14.65	14.66
1052	NYSE	VGI	Fri, Apr 29, 2016	14.61	14.67	14.61	14.66
1051	NYSE	VGI	Thu, Apr 28, 2016	14.61	14.66	14.55	14.57
1050	NYSE	VGI	Wed, Apr 27, 2016	14.47	14.56	14.47	14.56
1049	NYSE	VGI	Tue, Apr 26, 2016	14.59	14.59	14.51	14.55
1048	NYSE	VGI	Mon, Apr 25, 2016	14.49	14.53	14.47	14.53
1047	NYSE	VGI	Fri, Apr 22, 2016	14.45	14.52	14.44	14.49
1046	NYSE	VGI	Thu, Apr 21, 2016	14.60	14.60	14.40	14.42
1045	NYSE	VGI	Wed, Apr 20, 2016	14.34	14.44	14.34	14.43
1044	NYSE	VGI	Tue, Apr 19, 2016	14.30	14.36	14.30	14.36
1043	NYSE	VGI	Mon, Apr 18, 2016	14.27	14.27	14.23	14.27
1042	NYSE	VGI	Fri, Apr 15, 2016	14.25	14.30	14.22	14.24
1041	NYSE	VGI	Thu, Apr 14, 2016	14.30	14.30	14.25	14.26
1040	NYSE	VGI	Wed, Apr 13, 2016	14.13	14.25	14.13	14.25
1039	NYSE	VGI	Tue, Apr 12, 2016	14.12	14.14	14.06	14.13
1038	NYSE	VGI	Mon, Apr 11, 2016	14.13	14.27	14.05	14.11
1037	NYSE	VGI	Fri, Apr 8, 2016	14.10	14.10	13.96	14.04
1036	NYSE	VGI	Thu, Apr 7, 2016	13.96	14.04	13.90	14.00
1035	NYSE	VGI	Wed, Apr 6, 2016	13.95	14.13	13.93	13.97
1034	NYSE	VGI	Tue, Apr 5, 2016	13.96	13.96	13.96	13.99
1033	NYSE	VGI	Mon, Apr 4, 2016	14.15	14.15	13.85	13.96
1032	NYSE	VGI	Fri, Apr 1, 2016	14.16	14.16	14.06	14.06
1031	NYSE	VGI	Thu, Mar 31, 2016	14.06	14.13	14.06	14.17
1030	NYSE	VGI	Wed, Mar 30, 2016	13.98	14.12	13.93	14.03
1029	NYSE	VGI	Tue, Mar 29, 2016	13.96	13.98	13.91	13.91
1028	NYSE	VGI	Mon, Mar 28, 2016	14.12	14.12	13.90	13.91
1027	NYSE	VGI	Thu, Mar 24, 2016	14.12	14.14	14.02	14.02
1026	NYSE	VGI	Wed, Mar 23, 2016	14.13	14.13	14.07	14.10
1025	NYSE	VGI	Tue, Mar 22, 2016	14.00	14.14	14.00	14.08
1024	NYSE	VGI	Mon, Mar 21, 2016	14.03	14.08	14.02	14.07
1023	NYSE	VGI	Fri, Mar 18, 2016	13.92	14.07	13.88	14.00
1022	NYSE	VGI	Thu, Mar 17, 2016	13.71	13.91	13.65	13.88
1021	NYSE	VGI	Wed, Mar 16, 2016	13.67	13.72	13.61	13.70
1020	NYSE	VGI	Tue, Mar 15, 2016	13.62	13.62	13.62	13.64
1019	NYSE	VGI	Mon, Mar 14, 2016	13.60	13.64	13.56	13.60
1018	NYSE	VGI	Fri, Mar 11, 2016	13.55	13.55	13.55	13.64
1017	NYSE	VGI	Thu, Mar 10, 2016	13.50	13.50	13.50	13.55
1016	NYSE	VGI	Wed, Mar 9, 2016	13.58	13.58	13.41	13.50
1015	NYSE	VGI	Tue, Mar 8, 2016	13.62	13.69	13.60	13.61
1014	NYSE	VGI	Mon, Mar 7, 2016	13.53	13.72	13.46	13.62
1013	NYSE	VGI	Fri, Mar 4, 2016	13.42	13.58	13.39	13.58
1012	NYSE	VGI	Thu, Mar 3, 2016	13.24	13.24	13.24	13.33
1011	NYSE	VGI	Wed, Mar 2, 2016	13.21	13.26	13.17	13.24
1010	NYSE	VGI	Tue, Mar 1, 2016	13.07	13.30	13.07	13.26
1009	NYSE	VGI	Mon, Feb 29, 2016	13.02	13.13	13.01	13.10
1008	NYSE	VGI	Fri, Feb 26, 2016	13.01	13.04	12.96	12.99
1007	NYSE	VGI	Thu, Feb 25, 2016	12.89	12.97	12.85	12.94
1006	NYSE	VGI	Wed, Feb 24, 2016	12.84	12.84	12.75	12.84
1005	NYSE	VGI	Tue, Feb 23, 2016	12.81	12.87	12.75	12.81
1004	NYSE	VGI	Mon, Feb 22, 2016	12.81	12.84	12.68	12.81
1003	NYSE	VGI	Fri, Feb 19, 2016	12.59	12.68	12.56	12.67
1002	NYSE	VGI	Thu, Feb 18, 2016	12.69	12.71	12.62	12.68
1001	NYSE	VGI	Wed, Feb 17, 2016	12.55	12.67	12.52	12.64
1000	NYSE	VGI	Tue, Feb 16, 2016	12.52	12.54	12.41	12.48
999	NYSE	VGI	Fri, Feb 12, 2016	12.41	12.48	12.35	12.44
998	NYSE	VGI	Thu, Feb 11, 2016	12.39	12.40	12.16	12.36
997	NYSE	VGI	Wed, Feb 10, 2016	12.54	12.54	12.44	12.47
996	NYSE	VGI	Tue, Feb 9, 2016	12.54	12.68	12.33	12.48
995	NYSE	VGI	Mon, Feb 8, 2016	12.80	13.15	12.66	12.70
994	NYSE	VGI	Fri, Feb 5, 2016	13.00	13.06	12.90	12.97
993	NYSE	VGI	Thu, Feb 4, 2016	12.99	13.10	12.93	13.02
992	NYSE	VGI	Wed, Feb 3, 2016	13.00	13.05	12.88	12.96
991	NYSE	VGI	Tue, Feb 2, 2016	13.04	13.08	12.94	12.94
990	NYSE	VGI	Mon, Feb 1, 2016	13.02	13.11	13.01	13.08
989	NYSE	VGI	Fri, Jan 29, 2016	12.95	13.09	12.94	13.09
988	NYSE	VGI	Thu, Jan 28, 2016	12.88	12.95	12.78	12.94
987	NYSE	VGI	Wed, Jan 27, 2016	12.84	12.87	12.73	12.82
986	NYSE	VGI	Tue, Jan 26, 2016	12.71	12.90	12.69	12.90
985	NYSE	VGI	Mon, Jan 25, 2016	12.71	12.78	12.53	12.63
984	NYSE	VGI	Fri, Jan 22, 2016	12.76	12.80	12.67	12.74
983	NYSE	VGI	Thu, Jan 21, 2016	12.55	12.82	12.34	12.62
982	NYSE	VGI	Wed, Jan 20, 2016	12.52	12.55	12.14	12.52
981	NYSE	VGI	Tue, Jan 19, 2016	12.96	12.96	12.53	12.71
980	NYSE	VGI	Fri, Jan 15, 2016	13.03	13.04	12.72	12.98
979	NYSE	VGI	Thu, Jan 14, 2016	13.25	13.25	13.10	13.19
978	NYSE	VGI	Wed, Jan 13, 2016	13.64	13.71	13.26	13.27
977	NYSE	VGI	Tue, Jan 12, 2016	13.73	13.82	13.47	13.67
976	NYSE	VGI	Mon, Jan 11, 2016	13.80	13.82	13.54	13.73
975	NYSE	VGI	Fri, Jan 8, 2016	13.94	13.99	13.77	13.83
974	NYSE	VGI	Thu, Jan 7, 2016	13.88	13.98	13.85	13.98
973	NYSE	VGI	Wed, Jan 6, 2016	13.97	14.10	13.95	14.04
972	NYSE	VGI	Tue, Jan 5, 2016	14.03	14.21	14.03	14.20
971	NYSE	VGI	Mon, Jan 4, 2016	13.94	14.12	13.91	14.07
970	NYSE	VGI	Thu, Dec 31, 2015	13.97	14.17	13.94	14.13
969	NYSE	VGI	Wed, Dec 30, 2015	14.02	14.04	13.90	14.00
968	NYSE	VGI	Tue, Dec 29, 2015	13.95	14.05	13.89	14.04
967	NYSE	VGI	Mon, Dec 28, 2015	14.12	14.14	13.87	13.88
966	NYSE	VGI	Thu, Dec 24, 2015	14.18	14.24	14.09	14.10
965	NYSE	VGI	Wed, Dec 23, 2015	14.15	14.26	14.09	14.14
964	NYSE	VGI	Tue, Dec 22, 2015	14.05	14.15	13.97	14.12
963	NYSE	VGI	Mon, Dec 21, 2015	14.04	14.10	13.99	14.09
962	NYSE	VGI	Fri, Dec 18, 2015	14.00	14.10	13.91	14.03
961	NYSE	VGI	Thu, Dec 17, 2015	13.92	14.00	13.92	13.95
960	NYSE	VGI	Wed, Dec 16, 2015	13.65	13.91	13.65	13.89
959	NYSE	VGI	Tue, Dec 15, 2015	13.50	13.68	13.45	13.61
958	NYSE	VGI	Mon, Dec 14, 2015	13.63	13.66	13.17	13.43
957	NYSE	VGI	Fri, Dec 11, 2015	13.60	13.74	13.36	13.63
956	NYSE	VGI	Thu, Dec 10, 2015	14.05	14.05	13.60	13.78
955	NYSE	VGI	Wed, Dec 9, 2015	14.09	14.25	14.07	14.12
954	NYSE	VGI	Tue, Dec 8, 2015	14.11	14.15	13.94	14.09
953	NYSE	VGI	Mon, Dec 7, 2015	14.18	14.29	14.02	14.18
952	NYSE	VGI	Fri, Dec 4, 2015	14.19	14.28	14.14	14.28
951	NYSE	VGI	Thu, Dec 3, 2015	14.32	14.38	14.18	14.26
950	NYSE	VGI	Wed, Dec 2, 2015	14.41	14.45	14.30	14.35
949	NYSE	VGI	Tue, Dec 1, 2015	14.22	14.54	14.22	14.46
948	NYSE	VGI	Mon, Nov 30, 2015	14.37	14.37	14.15	14.26
947	NYSE	VGI	Fri, Nov 27, 2015	14.27	14.34	14.21	14.26
946	NYSE	VGI	Wed, Nov 25, 2015	14.18	14.22	14.01	14.20
945	NYSE	VGI	Tue, Nov 24, 2015	14.21	14.34	14.14	14.20
944	NYSE	VGI	Mon, Nov 23, 2015	14.25	14.32	14.21	14.21
943	NYSE	VGI	Fri, Nov 20, 2015	14.50	14.53	14.23	14.27
942	NYSE	VGI	Thu, Nov 19, 2015	14.55	14.56	14.31	14.31
941	NYSE	VGI	Wed, Nov 18, 2015	14.25	14.49	14.25	14.47
940	NYSE	VGI	Tue, Nov 17, 2015	14.45	14.62	14.30	14.32
939	NYSE	VGI	Mon, Nov 16, 2015	14.40	14.50	14.22	14.47
938	NYSE	VGI	Fri, Nov 13, 2015	14.51	14.51	14.27	14.45
937	NYSE	VGI	Thu, Nov 12, 2015	14.53	14.54	14.47	14.50
936	NYSE	VGI	Wed, Nov 11, 2015	14.60	14.60	14.37	14.57
935	NYSE	VGI	Tue, Nov 10, 2015	14.60	14.77	14.57	14.65
934	NYSE	VGI	Mon, Nov 9, 2015	14.81	14.81	14.58	14.66
933	NYSE	VGI	Fri, Nov 6, 2015	14.94	15.00	14.84	14.92
932	NYSE	VGI	Thu, Nov 5, 2015	15.03	15.14	14.90	15.00
931	NYSE	VGI	Wed, Nov 4, 2015	15.00	15.05	14.92	15.02
930	NYSE	VGI	Tue, Nov 3, 2015	14.91	14.98	14.86	14.98
929	NYSE	VGI	Mon, Nov 2, 2015	14.87	14.93	14.85	14.93
928	NYSE	VGI	Fri, Oct 30, 2015	14.78	14.87	14.70	14.87
927	NYSE	VGI	Thu, Oct 29, 2015	14.79	14.81	14.64	14.76
926	NYSE	VGI	Wed, Oct 28, 2015	14.87	14.93	14.64	14.75
925	NYSE	VGI	Tue, Oct 27, 2015	15.00	15.00	14.82	14.92
924	NYSE	VGI	Mon, Oct 26, 2015	15.10	15.16	15.03	15.03
923	NYSE	VGI	Fri, Oct 23, 2015	14.88	15.14	14.87	15.09
922	NYSE	VGI	Thu, Oct 22, 2015	14.83	14.99	14.83	14.93
921	NYSE	VGI	Wed, Oct 21, 2015	14.84	14.90	14.79	14.90
920	NYSE	VGI	Tue, Oct 20, 2015	14.80	14.88	14.60	14.83
919	NYSE	VGI	Mon, Oct 19, 2015	14.70	14.80	14.68	14.76
918	NYSE	VGI	Fri, Oct 16, 2015	14.53	14.75	14.53	14.66
917	NYSE	VGI	Thu, Oct 15, 2015	14.49	14.59	14.42	14.49
916	NYSE	VGI	Wed, Oct 14, 2015	14.50	14.61	14.42	14.49
915	NYSE	VGI	Tue, Oct 13, 2015	14.44	14.70	14.44	14.58
914	NYSE	VGI	Mon, Oct 12, 2015	14.43	14.78	14.36	14.54
913	NYSE	VGI	Fri, Oct 9, 2015	14.31	14.57	14.31	14.56
912	NYSE	VGI	Thu, Oct 8, 2015	14.22	14.36	14.13	14.26
911	NYSE	VGI	Wed, Oct 7, 2015	14.19	14.34	14.18	14.33
910	NYSE	VGI	Tue, Oct 6, 2015	14.13	14.20	14.02	14.14
909	NYSE	VGI	Mon, Oct 5, 2015	14.15	14.28	14.07	14.23
908	NYSE	VGI	Fri, Oct 2, 2015	14.04	14.12	13.96	14.09
907	NYSE	VGI	Thu, Oct 1, 2015	14.20	14.20	13.88	14.16
906	NYSE	VGI	Wed, Sep 30, 2015	14.09	14.30	13.99	14.30
905	NYSE	VGI	Tue, Sep 29, 2015	14.14	14.40	13.83	14.06
904	NYSE	VGI	Mon, Sep 28, 2015	14.25	14.39	14.11	14.15
903	NYSE	VGI	Fri, Sep 25, 2015	14.45	14.48	14.27	14.29
902	NYSE	VGI	Thu, Sep 24, 2015	14.28	14.46	14.12	14.42
901	NYSE	VGI	Wed, Sep 23, 2015	14.47	14.59	14.36	14.44
900	NYSE	VGI	Tue, Sep 22, 2015	14.40	14.46	14.27	14.45
899	NYSE	VGI	Mon, Sep 21, 2015	14.52	14.52	14.37	14.46
898	NYSE	VGI	Fri, Sep 18, 2015	14.33	14.49	14.28	14.49
897	NYSE	VGI	Thu, Sep 17, 2015	14.21	14.31	14.12	14.31
896	NYSE	VGI	Wed, Sep 16, 2015	14.23	14.31	14.12	14.14
895	NYSE	VGI	Tue, Sep 15, 2015	14.18	14.24	14.10	14.18
894	NYSE	VGI	Mon, Sep 14, 2015	14.38	14.38	14.12	14.18
893	NYSE	VGI	Fri, Sep 11, 2015	14.42	14.43	14.24	14.32
892	NYSE	VGI	Thu, Sep 10, 2015	14.45	14.68	14.28	14.37
891	NYSE	VGI	Wed, Sep 9, 2015	14.51	14.54	14.24	14.39
890	NYSE	VGI	Tue, Sep 8, 2015	14.63	14.68	14.60	14.63
889	NYSE	VGI	Fri, Sep 4, 2015	14.61	14.74	14.52	14.61
888	NYSE	VGI	Thu, Sep 3, 2015	14.65	14.78	14.61	14.70
887	NYSE	VGI	Wed, Sep 2, 2015	14.64	14.71	14.52	14.70
886	NYSE	VGI	Tue, Sep 1, 2015	14.59	14.80	14.55	14.66
885	NYSE	VGI	Mon, Aug 31, 2015	14.43	14.63	14.43	14.63
884	NYSE	VGI	Fri, Aug 28, 2015	14.36	14.51	14.27	14.47
883	NYSE	VGI	Thu, Aug 27, 2015	14.34	14.43	14.21	14.36
882	NYSE	VGI	Wed, Aug 26, 2015	14.34	14.40	14.09	14.24
881	NYSE	VGI	Tue, Aug 25, 2015	14.40	14.51	14.03	14.16
880	NYSE	VGI	Mon, Aug 24, 2015	14.14	14.54	13.08	14.36
879	NYSE	VGI	Fri, Aug 21, 2015	14.48	14.80	14.36	14.70
878	NYSE	VGI	Thu, Aug 20, 2015	15.14	15.17	14.62	14.76
877	NYSE	VGI	Wed, Aug 19, 2015	15.17	15.22	15.02	15.15
876	NYSE	VGI	Tue, Aug 18, 2015	15.15	15.24	15.10	15.13
875	NYSE	VGI	Mon, Aug 17, 2015	15.35	15.35	15.10	15.13
874	NYSE	VGI	Fri, Aug 14, 2015	15.25	15.35	15.25	15.32
873	NYSE	VGI	Thu, Aug 13, 2015	15.21	15.36	15.18	15.25
872	NYSE	VGI	Wed, Aug 12, 2015	15.18	15.34	15.15	15.23
871	NYSE	VGI	Tue, Aug 11, 2015	15.32	15.42	15.06	15.21
870	NYSE	VGI	Mon, Aug 10, 2015	15.36	15.72	15.26	15.52
869	NYSE	VGI	Fri, Aug 7, 2015	15.50	15.58	15.19	15.26
868	NYSE	VGI	Thu, Aug 6, 2015	15.79	15.82	15.52	15.55
867	NYSE	VGI	Wed, Aug 5, 2015	15.77	15.82	15.72	15.78
866	NYSE	VGI	Tue, Aug 4, 2015	15.75	15.87	15.75	15.79
865	NYSE	VGI	Mon, Aug 3, 2015	15.78	15.85	15.72	15.73
864	NYSE	VGI	Fri, Jul 31, 2015	15.81	15.84	15.73	15.80
863	NYSE	VGI	Thu, Jul 30, 2015	15.60	15.82	15.58	15.81
862	NYSE	VGI	Wed, Jul 29, 2015	15.46	15.69	15.41	15.60
861	NYSE	VGI	Tue, Jul 28, 2015	15.46	15.49	15.37	15.46
860	NYSE	VGI	Mon, Jul 27, 2015	15.40	15.57	15.35	15.40
859	NYSE	VGI	Fri, Jul 24, 2015	15.68	15.72	15.47	15.50
858	NYSE	VGI	Thu, Jul 23, 2015	15.60	15.71	15.47	15.63
857	NYSE	VGI	Wed, Jul 22, 2015	15.51	15.66	15.50	15.58
856	NYSE	VGI	Tue, Jul 21, 2015	15.53	15.53	15.41	15.51
855	NYSE	VGI	Mon, Jul 20, 2015	15.78	15.78	15.37	15.45
854	NYSE	VGI	Fri, Jul 17, 2015	15.72	15.80	15.52	15.67
853	NYSE	VGI	Thu, Jul 16, 2015	15.72	15.81	15.65	15.72
852	NYSE	VGI	Wed, Jul 15, 2015	15.75	15.88	15.68	15.69
851	NYSE	VGI	Tue, Jul 14, 2015	15.83	15.83	15.69	15.69
850	NYSE	VGI	Mon, Jul 13, 2015	15.86	15.86	15.78	15.83
849	NYSE	VGI	Fri, Jul 10, 2015	15.81	15.89	15.74	15.86
848	NYSE	VGI	Thu, Jul 9, 2015	15.72	15.78	15.63	15.76
847	NYSE	VGI	Wed, Jul 8, 2015	15.76	15.81	15.75	15.81
846	NYSE	VGI	Tue, Jul 7, 2015	15.73	15.84	15.69	15.84
845	NYSE	VGI	Mon, Jul 6, 2015	15.57	15.82	15.57	15.79
844	NYSE	VGI	Thu, Jul 2, 2015	15.71	16.04	15.71	15.88
843	NYSE	VGI	Wed, Jul 1, 2015	15.68	15.81	15.68	15.72
842	NYSE	VGI	Tue, Jun 30, 2015	15.61	15.80	15.47	15.68
841	NYSE	VGI	Mon, Jun 29, 2015	15.47	15.69	15.47	15.57
840	NYSE	VGI	Fri, Jun 26, 2015	16.11	16.23	15.62	15.62
839	NYSE	VGI	Thu, Jun 25, 2015	16.09	16.28	16.09	16.20
838	NYSE	VGI	Wed, Jun 24, 2015	16.04	16.26	16.04	16.11
837	NYSE	VGI	Tue, Jun 23, 2015	16.12	16.15	16.02	16.14
836	NYSE	VGI	Mon, Jun 22, 2015	16.20	16.26	16.01	16.07
835	NYSE	VGI	Fri, Jun 19, 2015	16.13	16.19	16.10	16.18
834	NYSE	VGI	Thu, Jun 18, 2015	16.05	16.19	16.05	16.17
833	NYSE	VGI	Wed, Jun 17, 2015	16.07	16.07	15.93	16.03
832	NYSE	VGI	Tue, Jun 16, 2015	15.90	16.11	15.88	16.05
831	NYSE	VGI	Mon, Jun 15, 2015	15.99	15.99	15.92	15.94
830	NYSE	VGI	Fri, Jun 12, 2015	15.89	16.05	15.89	15.96
829	NYSE	VGI	Thu, Jun 11, 2015	15.99	15.99	15.84	15.93
828	NYSE	VGI	Wed, Jun 10, 2015	15.99	16.11	15.83	15.90
827	NYSE	VGI	Tue, Jun 9, 2015	16.32	16.32	16.06	16.10
826	NYSE	VGI	Mon, Jun 8, 2015	16.42	16.42	16.26	16.42
825	NYSE	VGI	Fri, Jun 5, 2015	16.31	16.53	16.23	16.42
824	NYSE	VGI	Thu, Jun 4, 2015	16.59	16.59	16.41	16.50
823	NYSE	VGI	Wed, Jun 3, 2015	16.62	16.64	16.53	16.54
822	NYSE	VGI	Tue, Jun 2, 2015	16.77	16.77	16.66	16.67
821	NYSE	VGI	Mon, Jun 1, 2015	16.85	16.85	16.77	16.79
820	NYSE	VGI	Fri, May 29, 2015	16.75	16.89	16.71	16.79
819	NYSE	VGI	Thu, May 28, 2015	16.78	16.79	16.67	16.77
818	NYSE	VGI	Wed, May 27, 2015	16.71	16.89	16.66	16.78
817	NYSE	VGI	Tue, May 26, 2015	16.70	16.76	16.63	16.64
816	NYSE	VGI	Fri, May 22, 2015	16.74	16.80	16.70	16.75
815	NYSE	VGI	Thu, May 21, 2015	16.77	16.81	16.68	16.71
814	NYSE	VGI	Wed, May 20, 2015	16.81	16.82	16.68	16.73
813	NYSE	VGI	Tue, May 19, 2015	16.77	16.85	16.69	16.80
812	NYSE	VGI	Mon, May 18, 2015	16.68	16.76	16.62	16.73
811	NYSE	VGI	Fri, May 15, 2015	16.60	16.68	16.49	16.67
810	NYSE	VGI	Thu, May 14, 2015	16.55	16.65	16.41	16.58
809	NYSE	VGI	Wed, May 13, 2015	16.46	16.52	16.40	16.43
808	NYSE	VGI	Tue, May 12, 2015	16.55	16.57	16.35	16.43
807	NYSE	VGI	Mon, May 11, 2015	16.66	16.77	16.50	16.53
806	NYSE	VGI	Fri, May 8, 2015	16.76	16.84	16.66	16.75
805	NYSE	VGI	Thu, May 7, 2015	16.61	16.70	16.38	16.64
804	NYSE	VGI	Wed, May 6, 2015	17.03	17.03	16.90	16.93
803	NYSE	VGI	Tue, May 5, 2015	16.86	17.07	16.86	17.05
802	NYSE	VGI	Mon, May 4, 2015	16.98	16.98	16.80	16.87
801	NYSE	VGI	Fri, May 1, 2015	16.90	16.97	16.77	16.96
800	NYSE	VGI	Thu, Apr 30, 2015	16.88	16.91	16.69	16.83
799	NYSE	VGI	Wed, Apr 29, 2015	16.92	16.93	16.71	16.88
798	NYSE	VGI	Tue, Apr 28, 2015	16.92	16.96	16.88	16.93
797	NYSE	VGI	Mon, Apr 27, 2015	17.06	17.07	16.90	16.92
796	NYSE	VGI	Fri, Apr 24, 2015	16.99	17.07	16.91	17.01
795	NYSE	VGI	Thu, Apr 23, 2015	17.10	17.10	16.96	16.96
794	NYSE	VGI	Wed, Apr 22, 2015	17.05	17.08	17.02	17.04
793	NYSE	VGI	Tue, Apr 21, 2015	17.03	17.08	17.00	17.00
792	NYSE	VGI	Mon, Apr 20, 2015	17.03	17.06	16.95	17.05
791	NYSE	VGI	Fri, Apr 17, 2015	17.03	17.03	16.91	16.98
790	NYSE	VGI	Thu, Apr 16, 2015	17.10	17.10	16.97	16.98
789	NYSE	VGI	Wed, Apr 15, 2015	17.09	17.11	17.02	17.07
788	NYSE	VGI	Tue, Apr 14, 2015	17.05	17.08	16.92	17.06
787	NYSE	VGI	Mon, Apr 13, 2015	17.04	17.10	17.00	17.01
786	NYSE	VGI	Fri, Apr 10, 2015	17.14	17.23	17.02	17.11
785	NYSE	VGI	Thu, Apr 9, 2015	17.05	17.18	17.04	17.10
784	NYSE	VGI	Wed, Apr 8, 2015	17.25	17.26	16.95	17.15
783	NYSE	VGI	Tue, Apr 7, 2015	17.05	17.49	17.03	17.26
782	NYSE	VGI	Mon, Apr 6, 2015	16.93	17.19	16.93	17.10
781	NYSE	VGI	Thu, Apr 2, 2015	16.76	17.19	16.76	17.05
780	NYSE	VGI	Wed, Apr 1, 2015	16.65	16.83	16.65	16.83
779	NYSE	VGI	Tue, Mar 31, 2015	16.60	16.80	16.60	16.71
778	NYSE	VGI	Mon, Mar 30, 2015	16.80	16.97	16.67	16.76
777	NYSE	VGI	Fri, Mar 27, 2015	16.58	16.92	16.58	16.86
776	NYSE	VGI	Thu, Mar 26, 2015	16.66	16.71	16.63	16.67
775	NYSE	VGI	Wed, Mar 25, 2015	16.64	16.75	16.60	16.72
774	NYSE	VGI	Tue, Mar 24, 2015	16.47	16.70	16.44	16.60
773	NYSE	VGI	Mon, Mar 23, 2015	16.56	16.65	16.43	16.47
772	NYSE	VGI	Fri, Mar 20, 2015	16.41	16.63	16.36	16.43
771	NYSE	VGI	Thu, Mar 19, 2015	16.48	16.48	16.32	16.36
770	NYSE	VGI	Wed, Mar 18, 2015	16.30	16.50	16.26	16.48
769	NYSE	VGI	Tue, Mar 17, 2015	16.50	16.51	16.26	16.26
768	NYSE	VGI	Mon, Mar 16, 2015	16.24	16.51	16.24	16.51
767	NYSE	VGI	Fri, Mar 13, 2015	16.48	16.54	16.23	16.24
766	NYSE	VGI	Thu, Mar 12, 2015	16.38	16.50	16.31	16.49
765	NYSE	VGI	Wed, Mar 11, 2015	16.36	16.38	16.27	16.30
764	NYSE	VGI	Tue, Mar 10, 2015	16.05	16.29	16.05	16.25
763	NYSE	VGI	Mon, Mar 9, 2015	16.38	16.38	16.16	16.06
762	NYSE	VGI	Fri, Mar 6, 2015	16.39	16.39	16.24	16.25
761	NYSE	VGI	Thu, Mar 5, 2015	16.21	16.47	16.21	16.37
760	NYSE	VGI	Wed, Mar 4, 2015	16.20	16.27	16.19	16.23
759	NYSE	VGI	Tue, Mar 3, 2015	16.07	16.11	16.05	16.10
758	NYSE	VGI	Mon, Mar 2, 2015	16.18	16.18	16.04	16.12
757	NYSE	VGI	Fri, Feb 27, 2015	16.01	16.16	15.97	16.16
756	NYSE	VGI	Thu, Feb 26, 2015	16.07	16.21	16.00	16.00
755	NYSE	VGI	Wed, Feb 25, 2015	16.05	16.18	16.04	16.08
754	NYSE	VGI	Tue, Feb 24, 2015	16.13	16.15	16.08	16.08
753	NYSE	VGI	Mon, Feb 23, 2015	16.16	16.16	16.02	16.12
752	NYSE	VGI	Fri, Feb 20, 2015	16.07	16.07	15.94	16.05
751	NYSE	VGI	Thu, Feb 19, 2015	16.05	16.05	15.93	16.02
750	NYSE	VGI	Wed, Feb 18, 2015	15.98	16.06	15.91	16.02
749	NYSE	VGI	Tue, Feb 17, 2015	16.00	16.02	15.93	15.96
748	NYSE	VGI	Fri, Feb 13, 2015	15.96	16.03	15.96	15.97
747	NYSE	VGI	Thu, Feb 12, 2015	15.96	16.00	15.92	15.97
746	NYSE	VGI	Wed, Feb 11, 2015	15.86	15.92	15.85	15.91
745	NYSE	VGI	Tue, Feb 10, 2015	15.85	15.91	15.79	15.90
744	NYSE	VGI	Mon, Feb 9, 2015	15.91	16.00	15.89	15.94
743	NYSE	VGI	Fri, Feb 6, 2015	16.04	16.04	15.92	15.93
742	NYSE	VGI	Thu, Feb 5, 2015	15.91	15.96	15.90	15.96
741	NYSE	VGI	Wed, Feb 4, 2015	15.85	15.88	15.78	15.87
740	NYSE	VGI	Tue, Feb 3, 2015	15.87	15.88	15.79	15.81
739	NYSE	VGI	Mon, Feb 2, 2015	16.04	16.04	15.75	15.78
738	NYSE	VGI	Fri, Jan 30, 2015	15.82	15.89	15.78	15.89
737	NYSE	VGI	Thu, Jan 29, 2015	15.87	15.90	15.82	15.88
736	NYSE	VGI	Wed, Jan 28, 2015	15.89	15.91	15.79	15.83
735	NYSE	VGI	Tue, Jan 27, 2015	15.83	15.91	15.77	15.88
734	NYSE	VGI	Mon, Jan 26, 2015	15.84	15.89	15.80	15.85
733	NYSE	VGI	Fri, Jan 23, 2015	15.80	15.84	15.75	15.81
732	NYSE	VGI	Thu, Jan 22, 2015	15.77	15.77	15.68	15.74
731	NYSE	VGI	Wed, Jan 21, 2015	15.62	15.69	15.61	15.67
730	NYSE	VGI	Tue, Jan 20, 2015	15.66	15.70	15.61	15.62
729	NYSE	VGI	Fri, Jan 16, 2015	15.47	15.68	15.47	15.65
728	NYSE	VGI	Thu, Jan 15, 2015	15.62	15.69	15.44	15.58
727	NYSE	VGI	Wed, Jan 14, 2015	15.60	15.68	15.56	15.62
726	NYSE	VGI	Tue, Jan 13, 2015	15.70	15.89	15.64	15.66
725	NYSE	VGI	Mon, Jan 12, 2015	15.67	15.88	15.63	15.67
724	NYSE	VGI	Fri, Jan 9, 2015	15.59	15.81	15.59	15.66
723	NYSE	VGI	Thu, Jan 8, 2015	15.53	15.64	15.53	15.63
722	NYSE	VGI	Wed, Jan 7, 2015	15.55	15.56	15.37	15.54
721	NYSE	VGI	Tue, Jan 6, 2015	15.58	15.58	15.33	15.41
720	NYSE	VGI	Mon, Jan 5, 2015	16.02	16.02	15.66	15.96
719	NYSE	VGI	Fri, Jan 2, 2015	15.88	16.08	15.73	16.06
718	NYSE	VGI	Wed, Dec 31, 2014	15.67	15.85	15.67	15.85
717	NYSE	VGI	Tue, Dec 30, 2014	15.75	15.79	15.66	15.73
716	NYSE	VGI	Mon, Dec 29, 2014	15.77	15.88	15.65	15.85
715	NYSE	VGI	Fri, Dec 26, 2014	15.84	15.90	15.78	15.82
714	NYSE	VGI	Wed, Dec 24, 2014	15.69	15.83	15.69	15.77
713	NYSE	VGI	Tue, Dec 23, 2014	15.66	15.81	15.65	15.74
712	NYSE	VGI	Mon, Dec 22, 2014	15.66	15.81	15.64	15.72
711	NYSE	VGI	Fri, Dec 19, 2014	15.65	15.78	15.63	15.76
710	NYSE	VGI	Thu, Dec 18, 2014	15.51	15.82	15.41	15.49
709	NYSE	VGI	Wed, Dec 17, 2014	15.14	15.45	15.00	15.43
708	NYSE	VGI	Tue, Dec 16, 2014	15.30	15.30	14.96	15.08
707	NYSE	VGI	Mon, Dec 15, 2014	15.42	15.50	15.27	15.27
706	NYSE	VGI	Fri, Dec 12, 2014	15.79	15.79	15.46	15.50
705	NYSE	VGI	Thu, Dec 11, 2014	15.83	15.87	15.70	15.84
704	NYSE	VGI	Wed, Dec 10, 2014	15.91	16.03	15.69	15.83
703	NYSE	VGI	Tue, Dec 9, 2014	16.15	16.16	16.00	16.05
702	NYSE	VGI	Mon, Dec 8, 2014	16.48	16.50	16.28	16.34
701	NYSE	VGI	Fri, Dec 5, 2014	16.58	16.70	16.46	16.58
700	NYSE	VGI	Thu, Dec 4, 2014	16.70	16.75	16.62	16.65
699	NYSE	VGI	Wed, Dec 3, 2014	16.72	16.79	16.70	16.70
698	NYSE	VGI	Tue, Dec 2, 2014	16.66	16.76	16.66	16.75
697	NYSE	VGI	Mon, Dec 1, 2014	16.81	16.82	16.68	16.72
696	NYSE	VGI	Fri, Nov 28, 2014	16.82	16.83	16.75	16.76
695	NYSE	VGI	Wed, Nov 26, 2014	16.81	16.85	16.76	16.82
694	NYSE	VGI	Tue, Nov 25, 2014	16.90	16.90	16.79	16.81
693	NYSE	VGI	Mon, Nov 24, 2014	16.73	16.84	16.73	16.81
692	NYSE	VGI	Fri, Nov 21, 2014	16.70	16.76	16.67	16.73
691	NYSE	VGI	Thu, Nov 20, 2014	16.62	16.71	16.62	16.71
690	NYSE	VGI	Wed, Nov 19, 2014	16.62	16.68	16.56	16.64
689	NYSE	VGI	Tue, Nov 18, 2014	16.64	16.67	16.60	16.65
688	NYSE	VGI	Mon, Nov 17, 2014	16.65	16.74	16.58	16.58
687	NYSE	VGI	Fri, Nov 14, 2014	16.77	16.78	16.61	16.65
686	NYSE	VGI	Thu, Nov 13, 2014	16.73	16.86	16.73	16.79
685	NYSE	VGI	Wed, Nov 12, 2014	16.77	16.86	16.68	16.76
684	NYSE	VGI	Tue, Nov 11, 2014	16.79	16.88	16.77	16.80
683	NYSE	VGI	Mon, Nov 10, 2014	16.94	16.94	16.80	16.84
682	NYSE	VGI	Fri, Nov 7, 2014	17.05	17.07	16.99	17.02
681	NYSE	VGI	Thu, Nov 6, 2014	17.08	17.08	17.01	17.01
680	NYSE	VGI	Wed, Nov 5, 2014	17.00	17.05	16.94	17.04
679	NYSE	VGI	Tue, Nov 4, 2014	17.02	17.06	16.94	16.97
678	NYSE	VGI	Mon, Nov 3, 2014	17.12	17.12	16.99	17.03
677	NYSE	VGI	Fri, Oct 31, 2014	17.10	17.10	16.97	17.08
676	NYSE	VGI	Thu, Oct 30, 2014	17.03	17.08	16.98	17.05
675	NYSE	VGI	Wed, Oct 29, 2014	17.14	17.14	16.95	17.00
674	NYSE	VGI	Tue, Oct 28, 2014	17.05	17.07	17.01	17.06
673	NYSE	VGI	Mon, Oct 27, 2014	17.01	17.09	16.98	17.07
672	NYSE	VGI	Fri, Oct 24, 2014	17.10	17.13	17.01	17.11
671	NYSE	VGI	Thu, Oct 23, 2014	17.03	17.10	17.01	17.01
670	NYSE	VGI	Wed, Oct 22, 2014	16.96	17.03	16.94	16.98
669	NYSE	VGI	Tue, Oct 21, 2014	16.92	17.10	16.92	16.96
668	NYSE	VGI	Mon, Oct 20, 2014	16.81	16.95	16.75	16.90
667	NYSE	VGI	Fri, Oct 17, 2014	16.67	16.78	16.66	16.76
666	NYSE	VGI	Thu, Oct 16, 2014	16.54	16.68	16.42	16.68
665	NYSE	VGI	Wed, Oct 15, 2014	16.60	16.63	16.36	16.58
664	NYSE	VGI	Tue, Oct 14, 2014	16.82	16.84	16.30	16.67
663	NYSE	VGI	Mon, Oct 13, 2014	16.87	16.95	16.70	16.76
662	NYSE	VGI	Fri, Oct 10, 2014	16.97	16.97	16.88	16.90
661	NYSE	VGI	Thu, Oct 9, 2014	17.04	17.06	16.91	16.94
660	NYSE	VGI	Wed, Oct 8, 2014	16.99	17.11	16.94	17.08
659	NYSE	VGI	Tue, Oct 7, 2014	17.00	17.07	16.95	17.07
658	NYSE	VGI	Mon, Oct 6, 2014	16.90	17.06	16.90	17.06
657	NYSE	VGI	Fri, Oct 3, 2014	16.86	16.98	16.86	16.88
656	NYSE	VGI	Thu, Oct 2, 2014	16.92	17.02	16.86	16.89
655	NYSE	VGI	Wed, Oct 1, 2014	17.06	17.08	17.00	17.04
654	NYSE	VGI	Tue, Sep 30, 2014	16.99	17.10	16.95	17.07
653	NYSE	VGI	Mon, Sep 29, 2014	17.00	17.02	16.92	17.01
652	NYSE	VGI	Fri, Sep 26, 2014	17.00	17.03	16.84	17.02
651	NYSE	VGI	Thu, Sep 25, 2014	17.15	17.17	16.94	16.96
650	NYSE	VGI	Wed, Sep 24, 2014	17.25	17.32	17.16	17.16
649	NYSE	VGI	Tue, Sep 23, 2014	17.36	17.38	17.22	17.25
648	NYSE	VGI	Mon, Sep 22, 2014	17.38	17.47	17.35	17.38
647	NYSE	VGI	Fri, Sep 19, 2014	17.41	17.46	17.38	17.44
646	NYSE	VGI	Thu, Sep 18, 2014	17.42	17.43	17.31	17.39
645	NYSE	VGI	Wed, Sep 17, 2014	17.40	17.40	17.31	17.37
644	NYSE	VGI	Tue, Sep 16, 2014	17.43	17.43	17.30	17.35
643	NYSE	VGI	Mon, Sep 15, 2014	17.38	17.43	17.37	17.37
642	NYSE	VGI	Fri, Sep 12, 2014	17.36	17.37	17.35	17.35
641	NYSE	VGI	Thu, Sep 11, 2014	17.39	17.40	17.31	17.36
640	NYSE	VGI	Wed, Sep 10, 2014	17.51	17.56	17.37	17.46
639	NYSE	VGI	Tue, Sep 9, 2014	17.60	17.60	17.51	17.52
638	NYSE	VGI	Mon, Sep 8, 2014	17.55	17.61	17.55	17.60
637	NYSE	VGI	Fri, Sep 5, 2014	17.56	17.60	17.56	17.60
636	NYSE	VGI	Thu, Sep 4, 2014	17.59	17.65	17.55	17.58
635	NYSE	VGI	Wed, Sep 3, 2014	17.61	17.65	17.57	17.63
634	NYSE	VGI	Tue, Sep 2, 2014	17.62	17.65	17.58	17.63
633	NYSE	VGI	Fri, Aug 29, 2014	17.55	17.65	17.55	17.65
632	NYSE	VGI	Thu, Aug 28, 2014	17.53	17.61	17.49	17.57
631	NYSE	VGI	Wed, Aug 27, 2014	17.54	17.61	17.54	17.59
630	NYSE	VGI	Tue, Aug 26, 2014	17.50	17.58	17.48	17.55
629	NYSE	VGI	Mon, Aug 25, 2014	17.48	17.56	17.42	17.55
628	NYSE	VGI	Fri, Aug 22, 2014	17.56	17.59	17.55	17.55
627	NYSE	VGI	Thu, Aug 21, 2014	17.67	17.71	17.64	17.68
626	NYSE	VGI	Wed, Aug 20, 2014	17.59	17.66	17.59	17.65
625	NYSE	VGI	Tue, Aug 19, 2014	17.58	17.65	17.54	17.63
624	NYSE	VGI	Mon, Aug 18, 2014	17.59	17.64	17.52	17.56
623	NYSE	VGI	Fri, Aug 15, 2014	17.59	17.59	17.45	17.55
622	NYSE	VGI	Thu, Aug 14, 2014	17.51	17.54	17.49	17.54
621	NYSE	VGI	Wed, Aug 13, 2014	17.45	17.52	17.40	17.41
620	NYSE	VGI	Tue, Aug 12, 2014	17.48	17.48	17.40	17.42
619	NYSE	VGI	Mon, Aug 11, 2014	17.34	17.45	17.34	17.41
618	NYSE	VGI	Fri, Aug 8, 2014	17.48	17.49	17.28	17.35
617	NYSE	VGI	Thu, Aug 7, 2014	17.40	17.46	17.29	17.39
616	NYSE	VGI	Wed, Aug 6, 2014	17.15	17.45	17.11	17.40
615	NYSE	VGI	Tue, Aug 5, 2014	17.16	17.23	17.08	17.09
614	NYSE	VGI	Mon, Aug 4, 2014	17.17	17.18	17.10	17.18
613	NYSE	VGI	Fri, Aug 1, 2014	17.37	17.46	17.09	17.12
612	NYSE	VGI	Thu, Jul 31, 2014	17.47	17.59	17.25	17.32
611	NYSE	VGI	Wed, Jul 30, 2014	17.82	17.87	17.54	17.62
610	NYSE	VGI	Tue, Jul 29, 2014	17.91	17.94	17.83	17.87
609	NYSE	VGI	Mon, Jul 28, 2014	17.94	17.94	17.84	17.88
608	NYSE	VGI	Fri, Jul 25, 2014	17.96	18.00	17.88	17.88
607	NYSE	VGI	Thu, Jul 24, 2014	18.06	18.06	17.96	17.99
606	NYSE	VGI	Wed, Jul 23, 2014	17.95	18.01	17.93	17.99
605	NYSE	VGI	Tue, Jul 22, 2014	17.87	17.97	17.85	17.93
604	NYSE	VGI	Mon, Jul 21, 2014	17.88	17.90	17.80	17.89
603	NYSE	VGI	Fri, Jul 18, 2014	17.74	17.86	17.73	17.86
602	NYSE	VGI	Thu, Jul 17, 2014	17.84	17.84	17.64	17.67
601	NYSE	VGI	Wed, Jul 16, 2014	17.87	17.87	17.75	17.75
600	NYSE	VGI	Tue, Jul 15, 2014	18.01	18.01	17.77	17.78
599	NYSE	VGI	Mon, Jul 14, 2014	17.90	17.99	17.78	17.99
598	NYSE	VGI	Fri, Jul 11, 2014	17.59	17.88	17.57	17.87
597	NYSE	VGI	Thu, Jul 10, 2014	17.64	17.68	17.53	17.57
596	NYSE	VGI	Wed, Jul 9, 2014	17.62	17.65	17.59	17.59
595	NYSE	VGI	Tue, Jul 8, 2014	17.76	17.78	17.67	17.76
594	NYSE	VGI	Mon, Jul 7, 2014	17.68	17.76	17.66	17.72
593	NYSE	VGI	Thu, Jul 3, 2014	17.74	17.82	17.67	17.76
592	NYSE	VGI	Wed, Jul 2, 2014	17.84	17.88	17.78	17.81
591	NYSE	VGI	Tue, Jul 1, 2014	17.83	17.88	17.83	17.87
590	NYSE	VGI	Mon, Jun 30, 2014	17.81	17.86	17.80	17.86
589	NYSE	VGI	Fri, Jun 27, 2014	17.80	17.82	17.77	17.82
588	NYSE	VGI	Thu, Jun 26, 2014	17.75	17.82	17.73	17.82
587	NYSE	VGI	Wed, Jun 25, 2014	17.77	17.82	17.66	17.78
586	NYSE	VGI	Tue, Jun 24, 2014	17.87	17.92	17.70	17.78
585	NYSE	VGI	Mon, Jun 23, 2014	17.76	17.86	17.76	17.82
584	NYSE	VGI	Fri, Jun 20, 2014	17.75	17.85	17.75	17.84
583	NYSE	VGI	Thu, Jun 19, 2014	17.73	17.80	17.71	17.79
582	NYSE	VGI	Wed, Jun 18, 2014	17.72	17.72	17.66	17.71
581	NYSE	VGI	Tue, Jun 17, 2014	17.69	17.71	17.63	17.71
580	NYSE	VGI	Mon, Jun 16, 2014	17.68	17.71	17.63	17.71
579	NYSE	VGI	Fri, Jun 13, 2014	17.70	17.70	17.62	17.68
578	NYSE	VGI	Thu, Jun 12, 2014	17.68	17.70	17.60	17.70
577	NYSE	VGI	Wed, Jun 11, 2014	17.69	17.69	17.59	17.63
576	NYSE	VGI	Tue, Jun 10, 2014	17.65	17.69	17.58	17.69
575	NYSE	VGI	Mon, Jun 9, 2014	17.69	17.69	17.63	17.69
574	NYSE	VGI	Fri, Jun 6, 2014	17.55	17.73	17.55	17.64
573	NYSE	VGI	Thu, Jun 5, 2014	17.51	17.61	17.50	17.55
572	NYSE	VGI	Wed, Jun 4, 2014	17.57	17.63	17.51	17.54
571	NYSE	VGI	Tue, Jun 3, 2014	17.78	17.88	17.59	17.59
570	NYSE	VGI	Mon, Jun 2, 2014	17.84	17.95	17.79	17.81
569	NYSE	VGI	Fri, May 30, 2014	17.80	17.94	17.80	17.90
568	NYSE	VGI	Thu, May 29, 2014	17.77	17.89	17.77	17.87
567	NYSE	VGI	Wed, May 28, 2014	17.66	17.79	17.66	17.79
566	NYSE	VGI	Tue, May 27, 2014	17.71	17.74	17.62	17.69
565	NYSE	VGI	Fri, May 23, 2014	17.70	17.75	17.64	17.70
564	NYSE	VGI	Thu, May 22, 2014	17.63	17.72	17.61	17.70
563	NYSE	VGI	Wed, May 21, 2014	17.56	17.64	17.56	17.62
562	NYSE	VGI	Tue, May 20, 2014	17.61	17.63	17.52	17.55
561	NYSE	VGI	Mon, May 19, 2014	17.59	17.63	17.56	17.60
560	NYSE	VGI	Fri, May 16, 2014	17.55	17.59	17.53	17.59
559	NYSE	VGI	Thu, May 15, 2014	17.43	17.54	17.41	17.54
558	NYSE	VGI	Wed, May 14, 2014	17.50	17.51	17.46	17.48
557	NYSE	VGI	Tue, May 13, 2014	17.54	17.54	17.47	17.50
556	NYSE	VGI	Mon, May 12, 2014	17.54	17.54	17.43	17.51
555	NYSE	VGI	Fri, May 9, 2014	17.48	17.52	17.43	17.50
554	NYSE	VGI	Thu, May 8, 2014	17.50	17.53	17.41	17.44
553	NYSE	VGI	Wed, May 7, 2014	17.55	17.60	17.49	17.55
552	NYSE	VGI	Tue, May 6, 2014	17.50	17.50	17.44	17.49
551	NYSE	VGI	Mon, May 5, 2014	17.43	17.47	17.41	17.47
550	NYSE	VGI	Fri, May 2, 2014	17.40	17.42	17.38	17.39
549	NYSE	VGI	Thu, May 1, 2014	17.28	17.39	17.28	17.37
548	NYSE	VGI	Wed, Apr 30, 2014	17.32	17.35	17.27	17.33
547	NYSE	VGI	Tue, Apr 29, 2014	17.38	17.40	17.23	17.29
546	NYSE	VGI	Mon, Apr 28, 2014	17.44	17.45	17.35	17.35
545	NYSE	VGI	Fri, Apr 25, 2014	17.44	17.46	17.38	17.40
544	NYSE	VGI	Thu, Apr 24, 2014	17.42	17.46	17.34	17.40
543	NYSE	VGI	Wed, Apr 23, 2014	17.20	17.40	17.18	17.38
542	NYSE	VGI	Tue, Apr 22, 2014	17.16	17.27	17.16	17.23
541	NYSE	VGI	Mon, Apr 21, 2014	17.19	17.19	17.11	17.15
540	NYSE	VGI	Thu, Apr 17, 2014	17.18	17.19	17.12	17.14
539	NYSE	VGI	Wed, Apr 16, 2014	17.14	17.17	17.07	17.17
538	NYSE	VGI	Tue, Apr 15, 2014	17.15	17.16	17.03	17.09
537	NYSE	VGI	Mon, Apr 14, 2014	17.13	17.14	17.02	17.06
536	NYSE	VGI	Fri, Apr 11, 2014	17.11	17.17	17.01	17.03
535	NYSE	VGI	Thu, Apr 10, 2014	17.17	17.23	17.08	17.11
534	NYSE	VGI	Wed, Apr 9, 2014	17.14	17.22	17.09	17.18
533	NYSE	VGI	Tue, Apr 8, 2014	17.12	17.21	17.09	17.17
532	NYSE	VGI	Mon, Apr 7, 2014	16.90	17.08	16.90	17.08
531	NYSE	VGI	Fri, Apr 4, 2014	16.98	17.12	16.90	16.98
530	NYSE	VGI	Thu, Apr 3, 2014	16.96	17.03	16.94	16.99
529	NYSE	VGI	Wed, Apr 2, 2014	16.94	17.03	16.83	16.99
528	NYSE	VGI	Tue, Apr 1, 2014	16.92	16.99	16.89	16.95
527	NYSE	VGI	Mon, Mar 31, 2014	16.87	16.97	16.86	16.90
526	NYSE	VGI	Fri, Mar 28, 2014	16.81	16.88	16.81	16.88
525	NYSE	VGI	Thu, Mar 27, 2014	16.86	16.90	16.79	16.83
524	NYSE	VGI	Wed, Mar 26, 2014	16.93	16.93	16.69	16.87
523	NYSE	VGI	Tue, Mar 25, 2014	16.71	16.89	16.70	16.83
522	NYSE	VGI	Mon, Mar 24, 2014	16.86	16.90	16.73	16.73
521	NYSE	VGI	Fri, Mar 21, 2014	16.83	16.90	16.79	16.84
520	NYSE	VGI	Thu, Mar 20, 2014	16.78	16.79	16.67	16.75
519	NYSE	VGI	Wed, Mar 19, 2014	16.81	16.90	16.66	16.67
518	NYSE	VGI	Tue, Mar 18, 2014	16.77	16.81	16.73	16.76
517	NYSE	VGI	Mon, Mar 17, 2014	16.81	16.85	16.74	16.79
516	NYSE	VGI	Fri, Mar 14, 2014	16.71	16.83	16.71	16.83
515	NYSE	VGI	Thu, Mar 13, 2014	16.82	16.84	16.69	16.73
514	NYSE	VGI	Wed, Mar 12, 2014	16.77	16.86	16.76	16.84
513	NYSE	VGI	Tue, Mar 11, 2014	16.83	16.87	16.74	16.78
512	NYSE	VGI	Mon, Mar 10, 2014	16.87	16.91	16.76	16.91
511	NYSE	VGI	Fri, Mar 7, 2014	16.90	16.94	16.72	16.82
510	NYSE	VGI	Thu, Mar 6, 2014	16.88	16.95	16.82	16.94
509	NYSE	VGI	Wed, Mar 5, 2014	16.81	16.94	16.81	16.90
508	NYSE	VGI	Tue, Mar 4, 2014	16.89	16.99	16.82	16.82
507	NYSE	VGI	Mon, Mar 3, 2014	17.00	17.00	16.85	16.91
506	NYSE	VGI	Fri, Feb 28, 2014	16.94	17.03	16.87	16.95
505	NYSE	VGI	Thu, Feb 27, 2014	16.91	16.97	16.83	16.96
504	NYSE	VGI	Wed, Feb 26, 2014	16.87	16.94	16.70	16.85
503	NYSE	VGI	Tue, Feb 25, 2014	16.81	16.96	16.81	16.87
502	NYSE	VGI	Mon, Feb 24, 2014	16.82	16.98	16.77	16.88
501	NYSE	VGI	Fri, Feb 21, 2014	16.88	16.93	16.81	16.84
500	NYSE	VGI	Thu, Feb 20, 2014	16.75	16.90	16.73	16.80
499	NYSE	VGI	Wed, Feb 19, 2014	16.74	16.83	16.70	16.79
498	NYSE	VGI	Tue, Feb 18, 2014	16.77	16.78	16.68	16.72
497	NYSE	VGI	Fri, Feb 14, 2014	16.81	16.85	16.65	16.68
496	NYSE	VGI	Thu, Feb 13, 2014	16.69	16.85	16.69	16.80
495	NYSE	VGI	Wed, Feb 12, 2014	16.72	16.80	16.66	16.69
494	NYSE	VGI	Tue, Feb 11, 2014	16.61	16.80	16.61	16.71
493	NYSE	VGI	Mon, Feb 10, 2014	16.74	16.83	16.73	16.78
492	NYSE	VGI	Fri, Feb 7, 2014	16.80	16.80	16.74	16.78
491	NYSE	VGI	Thu, Feb 6, 2014	16.66	16.74	16.65	16.71
490	NYSE	VGI	Wed, Feb 5, 2014	16.54	16.65	16.52	16.65
489	NYSE	VGI	Tue, Feb 4, 2014	16.60	16.61	16.47	16.56
488	NYSE	VGI	Mon, Feb 3, 2014	16.61	16.65	16.50	16.58
487	NYSE	VGI	Fri, Jan 31, 2014	16.61	16.70	16.58	16.65
486	NYSE	VGI	Thu, Jan 30, 2014	16.79	16.80	16.60	16.64
485	NYSE	VGI	Wed, Jan 29, 2014	16.81	16.84	16.63	16.74
484	NYSE	VGI	Tue, Jan 28, 2014	16.80	16.85	16.68	16.78
483	NYSE	VGI	Mon, Jan 27, 2014	16.89	16.92	16.71	16.82
482	NYSE	VGI	Fri, Jan 24, 2014	16.98	17.00	16.78	17.00
481	NYSE	VGI	Thu, Jan 23, 2014	16.97	16.98	16.90	16.95
480	NYSE	VGI	Wed, Jan 22, 2014	16.94	16.96	16.86	16.89
479	NYSE	VGI	Tue, Jan 21, 2014	16.96	16.96	16.84	16.84
478	NYSE	VGI	Fri, Jan 17, 2014	16.91	16.96	16.88	16.89
477	NYSE	VGI	Thu, Jan 16, 2014	16.84	16.94	16.83	16.87
476	NYSE	VGI	Wed, Jan 15, 2014	16.87	16.93	16.82	16.83
475	NYSE	VGI	Tue, Jan 14, 2014	16.82	16.93	16.82	16.86
474	NYSE	VGI	Mon, Jan 13, 2014	16.84	16.97	16.82	16.84
473	NYSE	VGI	Fri, Jan 10, 2014	16.84	16.90	16.78	16.86
472	NYSE	VGI	Thu, Jan 9, 2014	16.78	16.88	16.75	16.80
471	NYSE	VGI	Wed, Jan 8, 2014	16.82	16.89	16.77	16.80
470	NYSE	VGI	Tue, Jan 7, 2014	16.72	16.92	16.72	16.86
469	NYSE	VGI	Mon, Jan 6, 2014	16.71	16.92	16.71	16.79
468	NYSE	VGI	Fri, Jan 3, 2014	16.75	16.75	16.57	16.73
467	NYSE	VGI	Thu, Jan 2, 2014	16.82	16.95	16.74	16.95
466	NYSE	VGI	Tue, Dec 31, 2013	16.82	16.98	16.67	16.92
465	NYSE	VGI	Mon, Dec 30, 2013	17.04	17.21	16.72	16.89
464	NYSE	VGI	Fri, Dec 27, 2013	17.02	17.05	16.73	16.99
463	NYSE	VGI	Thu, Dec 26, 2013	16.98	17.00	16.89	17.00
462	NYSE	VGI	Tue, Dec 24, 2013	16.75	16.93	16.68	16.86
461	NYSE	VGI	Mon, Dec 23, 2013	16.58	16.82	16.58	16.82
460	NYSE	VGI	Fri, Dec 20, 2013	16.55	16.65	16.50	16.63
459	NYSE	VGI	Thu, Dec 19, 2013	16.52	16.66	16.40	16.65
458	NYSE	VGI	Wed, Dec 18, 2013	16.44	16.67	16.44	16.67
457	NYSE	VGI	Tue, Dec 17, 2013	16.58	16.58	16.44	16.58
456	NYSE	VGI	Mon, Dec 16, 2013	16.53	16.63	16.44	16.55
455	NYSE	VGI	Fri, Dec 13, 2013	16.57	16.67	16.46	16.56
454	NYSE	VGI	Thu, Dec 12, 2013	16.55	16.70	16.51	16.62
453	NYSE	VGI	Wed, Dec 11, 2013	16.71	16.73	16.54	16.63
452	NYSE	VGI	Tue, Dec 10, 2013	16.45	16.64	16.43	16.64
451	NYSE	VGI	Mon, Dec 9, 2013	16.63	16.79	16.49	16.62
450	NYSE	VGI	Fri, Dec 6, 2013	16.55	16.71	16.55	16.63
449	NYSE	VGI	Thu, Dec 5, 2013	16.53	16.65	16.53	16.63
448	NYSE	VGI	Wed, Dec 4, 2013	16.57	16.72	16.53	16.61
447	NYSE	VGI	Tue, Dec 3, 2013	16.60	16.72	16.58	16.62
446	NYSE	VGI	Mon, Dec 2, 2013	16.59	16.75	16.59	16.69
445	NYSE	VGI	Fri, Nov 29, 2013	16.68	16.80	16.53	16.75
444	NYSE	VGI	Wed, Nov 27, 2013	16.53	16.74	16.53	16.74
443	NYSE	VGI	Tue, Nov 26, 2013	16.62	16.66	16.50	16.63
442	NYSE	VGI	Mon, Nov 25, 2013	16.63	16.65	16.43	16.58
441	NYSE	VGI	Fri, Nov 22, 2013	16.56	16.70	16.42	16.51
440	NYSE	VGI	Thu, Nov 21, 2013	16.69	16.88	16.55	16.60
439	NYSE	VGI	Wed, Nov 20, 2013	16.85	17.01	16.76	16.77
438	NYSE	VGI	Tue, Nov 19, 2013	17.03	17.07	16.82	16.85
437	NYSE	VGI	Mon, Nov 18, 2013	16.85	17.13	16.75	17.01
436	NYSE	VGI	Fri, Nov 15, 2013	16.82	16.99	16.82	16.89
435	NYSE	VGI	Thu, Nov 14, 2013	17.02	17.06	16.87	16.90
434	NYSE	VGI	Wed, Nov 13, 2013	16.91	17.13	16.84	16.91
433	NYSE	VGI	Tue, Nov 12, 2013	16.94	17.07	16.94	17.00
432	NYSE	VGI	Mon, Nov 11, 2013	16.92	17.16	16.92	17.02
431	NYSE	VGI	Fri, Nov 8, 2013	17.08	17.21	17.03	17.03
430	NYSE	VGI	Thu, Nov 7, 2013	17.45	17.48	17.08	17.11
429	NYSE	VGI	Wed, Nov 6, 2013	17.27	17.47	17.27	17.44
428	NYSE	VGI	Tue, Nov 5, 2013	17.30	17.99	17.25	17.25
427	NYSE	VGI	Mon, Nov 4, 2013	17.31	17.47	17.29	17.35
426	NYSE	VGI	Fri, Nov 1, 2013	17.37	17.43	17.23	17.33
425	NYSE	VGI	Thu, Oct 31, 2013	17.29	17.40	17.18	17.39
424	NYSE	VGI	Wed, Oct 30, 2013	17.38	17.47	17.32	17.36
423	NYSE	VGI	Tue, Oct 29, 2013	17.38	17.47	17.30	17.30
422	NYSE	VGI	Mon, Oct 28, 2013	17.36	17.40	17.27	17.38
421	NYSE	VGI	Fri, Oct 25, 2013	17.45	17.58	17.35	17.45
420	NYSE	VGI	Thu, Oct 24, 2013	17.35	17.64	17.25	17.62
419	NYSE	VGI	Wed, Oct 23, 2013	17.25	17.66	17.25	17.33
418	NYSE	VGI	Tue, Oct 22, 2013	17.31	17.50	17.27	17.37
417	NYSE	VGI	Mon, Oct 21, 2013	17.46	17.47	17.25	17.35
416	NYSE	VGI	Fri, Oct 18, 2013	17.28	17.43	17.24	17.38
415	NYSE	VGI	Thu, Oct 17, 2013	16.97	17.21	16.97	17.19
414	NYSE	VGI	Wed, Oct 16, 2013	16.90	17.00	16.81	16.98
413	NYSE	VGI	Tue, Oct 15, 2013	16.82	17.01	16.80	16.97
412	NYSE	VGI	Mon, Oct 14, 2013	16.74	17.00	16.72	16.90
411	NYSE	VGI	Fri, Oct 11, 2013	16.98	16.98	16.70	16.84
410	NYSE	VGI	Thu, Oct 10, 2013	16.75	16.98	16.75	16.91
409	NYSE	VGI	Wed, Oct 9, 2013	16.89	16.90	16.58	16.74
408	NYSE	VGI	Tue, Oct 8, 2013	17.00	17.03	16.78	16.94
407	NYSE	VGI	Mon, Oct 7, 2013	16.86	17.06	16.86	16.99
406	NYSE	VGI	Fri, Oct 4, 2013	17.04	17.08	16.88	17.00
405	NYSE	VGI	Thu, Oct 3, 2013	17.11	17.15	16.84	16.89
404	NYSE	VGI	Wed, Oct 2, 2013	17.25	17.27	16.89	17.00
403	NYSE	VGI	Tue, Oct 1, 2013	17.07	17.19	16.90	17.19
402	NYSE	VGI	Mon, Sep 30, 2013	17.13	17.14	17.00	17.00
401	NYSE	VGI	Fri, Sep 27, 2013	17.00	17.16	17.00	17.12
400	NYSE	VGI	Thu, Sep 26, 2013	16.93	17.06	16.93	17.05
399	NYSE	VGI	Wed, Sep 25, 2013	16.95	17.16	16.64	16.91
398	NYSE	VGI	Tue, Sep 24, 2013	16.86	16.93	16.63	16.92
397	NYSE	VGI	Mon, Sep 23, 2013	16.92	16.92	16.72	16.80
396	NYSE	VGI	Fri, Sep 20, 2013	16.81	16.95	16.71	16.83
395	NYSE	VGI	Thu, Sep 19, 2013	16.90	16.98	16.68	16.86
394	NYSE	VGI	Wed, Sep 18, 2013	16.57	16.87	16.52	16.86
393	NYSE	VGI	Tue, Sep 17, 2013	16.63	16.70	16.60	16.66
392	NYSE	VGI	Mon, Sep 16, 2013	16.61	16.73	16.59	16.68
391	NYSE	VGI	Fri, Sep 13, 2013	16.53	16.62	16.47	16.57
390	NYSE	VGI	Thu, Sep 12, 2013	16.41	16.54	16.41	16.48
389	NYSE	VGI	Wed, Sep 11, 2013	16.59	16.59	16.32	16.49
388	NYSE	VGI	Tue, Sep 10, 2013	16.82	16.82	16.45	16.67
387	NYSE	VGI	Mon, Sep 9, 2013	16.66	16.85	16.63	16.72
386	NYSE	VGI	Fri, Sep 6, 2013	16.82	16.85	16.58	16.74
385	NYSE	VGI	Thu, Sep 5, 2013	16.65	16.85	16.65	16.69
384	NYSE	VGI	Wed, Sep 4, 2013	16.93	16.93	16.65	16.66
383	NYSE	VGI	Tue, Sep 3, 2013	16.98	16.98	16.68	16.85
382	NYSE	VGI	Fri, Aug 30, 2013	16.71	16.80	16.58	16.78
381	NYSE	VGI	Thu, Aug 29, 2013	16.72	16.74	16.52	16.72
380	NYSE	VGI	Wed, Aug 28, 2013	16.59	16.68	16.55	16.60
379	NYSE	VGI	Tue, Aug 27, 2013	16.61	16.78	16.52	16.65
378	NYSE	VGI	Mon, Aug 26, 2013	16.64	16.87	16.62	16.67
377	NYSE	VGI	Fri, Aug 23, 2013	16.59	16.73	16.53	16.73
376	NYSE	VGI	Thu, Aug 22, 2013	16.26	16.59	16.13	16.53
375	NYSE	VGI	Wed, Aug 21, 2013	16.40	16.61	16.05	16.15
374	NYSE	VGI	Tue, Aug 20, 2013	16.33	16.61	16.12	16.56
373	NYSE	VGI	Mon, Aug 19, 2013	16.94	17.01	16.17	16.33
372	NYSE	VGI	Fri, Aug 16, 2013	16.82	16.95	16.56	16.87
371	NYSE	VGI	Thu, Aug 15, 2013	16.99	17.06	16.55	16.77
370	NYSE	VGI	Wed, Aug 14, 2013	17.05	17.18	16.97	17.00
369	NYSE	VGI	Tue, Aug 13, 2013	17.26	17.42	16.96	17.17
368	NYSE	VGI	Mon, Aug 12, 2013	17.20	17.33	17.16	17.33
367	NYSE	VGI	Fri, Aug 9, 2013	17.42	17.42	17.13	17.20
366	NYSE	VGI	Thu, Aug 8, 2013	17.38	17.40	17.21	17.36
365	NYSE	VGI	Wed, Aug 7, 2013	17.27	17.48	17.05	17.48
364	NYSE	VGI	Tue, Aug 6, 2013	17.30	17.30	17.04	17.20
363	NYSE	VGI	Mon, Aug 5, 2013	17.45	17.45	17.19	17.24
362	NYSE	VGI	Fri, Aug 2, 2013	17.30	17.39	17.21	17.39
361	NYSE	VGI	Thu, Aug 1, 2013	17.40	17.45	17.14	17.20
360	NYSE	VGI	Wed, Jul 31, 2013	17.35	17.45	17.18	17.45
359	NYSE	VGI	Tue, Jul 30, 2013	17.48	17.48	17.15	17.30
358	NYSE	VGI	Mon, Jul 29, 2013	17.48	17.48	17.22	17.40
357	NYSE	VGI	Fri, Jul 26, 2013	17.37	17.49	17.23	17.41
356	NYSE	VGI	Thu, Jul 25, 2013	17.28	17.39	17.19	17.37
355	NYSE	VGI	Wed, Jul 24, 2013	17.46	17.46	17.15	17.45
354	NYSE	VGI	Tue, Jul 23, 2013	17.44	17.65	17.37	17.40
353	NYSE	VGI	Mon, Jul 22, 2013	17.38	17.49	17.25	17.35
352	NYSE	VGI	Fri, Jul 19, 2013	17.44	17.59	17.28	17.28
351	NYSE	VGI	Thu, Jul 18, 2013	17.51	17.64	17.31	17.36
350	NYSE	VGI	Wed, Jul 17, 2013	17.48	17.61	17.31	17.38
349	NYSE	VGI	Tue, Jul 16, 2013	17.69	17.79	17.30	17.34
348	NYSE	VGI	Mon, Jul 15, 2013	17.48	17.72	17.45	17.62
347	NYSE	VGI	Fri, Jul 12, 2013	17.80	17.80	17.41	17.57
346	NYSE	VGI	Thu, Jul 11, 2013	17.59	17.75	17.45	17.72
345	NYSE	VGI	Wed, Jul 10, 2013	17.30	17.46	17.20	17.39
344	NYSE	VGI	Tue, Jul 9, 2013	17.19	17.39	17.13	17.29
343	NYSE	VGI	Mon, Jul 8, 2013	17.44	17.57	17.15	17.22
342	NYSE	VGI	Fri, Jul 5, 2013	17.49	17.49	17.08	17.31
341	NYSE	VGI	Wed, Jul 3, 2013	17.69	17.69	17.31	17.49
340	NYSE	VGI	Tue, Jul 2, 2013	17.75	17.75	17.44	17.61
339	NYSE	VGI	Mon, Jul 1, 2013	17.60	17.85	17.39	17.68
338	NYSE	VGI	Fri, Jun 28, 2013	17.77	17.77	17.44	17.44
337	NYSE	VGI	Thu, Jun 27, 2013	17.84	17.84	17.47	17.74
336	NYSE	VGI	Wed, Jun 26, 2013	17.56	17.90	17.28	17.68
335	NYSE	VGI	Tue, Jun 25, 2013	17.24	17.85	17.15	17.56
334	NYSE	VGI	Mon, Jun 24, 2013	17.75	17.75	17.07	17.25
333	NYSE	VGI	Fri, Jun 21, 2013	18.08	18.08	17.70	17.76
332	NYSE	VGI	Thu, Jun 20, 2013	18.22	18.22	17.80	17.89
331	NYSE	VGI	Wed, Jun 19, 2013	18.36	18.39	18.21	18.31
330	NYSE	VGI	Tue, Jun 18, 2013	18.31	18.31	18.13	18.30
329	NYSE	VGI	Mon, Jun 17, 2013	18.43	18.43	18.18	18.25
328	NYSE	VGI	Fri, Jun 14, 2013	17.92	18.35	17.92	18.35
327	NYSE	VGI	Thu, Jun 13, 2013	17.30	18.07	17.25	18.00
326	NYSE	VGI	Wed, Jun 12, 2013	17.75	17.85	17.18	17.34
325	NYSE	VGI	Tue, Jun 11, 2013	17.90	17.91	17.72	17.79
324	NYSE	VGI	Mon, Jun 10, 2013	18.23	18.23	17.72	18.06
323	NYSE	VGI	Fri, Jun 7, 2013	18.44	18.49	18.10	18.11
322	NYSE	VGI	Thu, Jun 6, 2013	18.35	18.35	18.24	18.31
321	NYSE	VGI	Wed, Jun 5, 2013	18.21	18.44	18.15	18.26
320	NYSE	VGI	Tue, Jun 4, 2013	18.22	18.36	18.15	18.19
319	NYSE	VGI	Mon, Jun 3, 2013	18.45	18.57	18.10	18.13
318	NYSE	VGI	Fri, May 31, 2013	18.82	18.82	18.31	18.34
317	NYSE	VGI	Thu, May 30, 2013	18.92	18.93	18.66	18.74
316	NYSE	VGI	Wed, May 29, 2013	19.05	19.05	18.52	18.89
315	NYSE	VGI	Tue, May 28, 2013	19.15	19.27	18.91	19.05
314	NYSE	VGI	Fri, May 24, 2013	19.26	19.35	19.07	19.22
313	NYSE	VGI	Thu, May 23, 2013	19.10	19.39	19.10	19.21
312	NYSE	VGI	Wed, May 22, 2013	19.28	19.37	19.18	19.21
311	NYSE	VGI	Tue, May 21, 2013	19.34	19.40	19.15	19.16
310	NYSE	VGI	Mon, May 20, 2013	19.45	19.48	19.22	19.23
309	NYSE	VGI	Fri, May 17, 2013	19.45	19.49	19.37	19.47
308	NYSE	VGI	Thu, May 16, 2013	19.39	19.48	19.36	19.47
307	NYSE	VGI	Wed, May 15, 2013	19.36	19.49	19.32	19.41
306	NYSE	VGI	Tue, May 14, 2013	19.34	19.41	19.11	19.31
305	NYSE	VGI	Mon, May 13, 2013	19.45	19.49	19.19	19.37
304	NYSE	VGI	Fri, May 10, 2013	19.44	19.44	19.30	19.37
303	NYSE	VGI	Thu, May 9, 2013	19.39	19.45	19.36	19.45
302	NYSE	VGI	Wed, May 8, 2013	19.45	19.57	19.40	19.52
301	NYSE	VGI	Tue, May 7, 2013	19.56	19.56	19.29	19.37
300	NYSE	VGI	Mon, May 6, 2013	19.50	19.54	19.47	19.53
299	NYSE	VGI	Fri, May 3, 2013	19.56	19.56	19.29	19.48
298	NYSE	VGI	Thu, May 2, 2013	19.39	19.54	19.29	19.45
297	NYSE	VGI	Wed, May 1, 2013	19.25	19.38	19.12	19.38
296	NYSE	VGI	Tue, Apr 30, 2013	19.16	19.24	19.03	19.23
295	NYSE	VGI	Mon, Apr 29, 2013	19.00	19.09	19.00	19.06
294	NYSE	VGI	Fri, Apr 26, 2013	18.97	18.99	18.90	18.98
293	NYSE	VGI	Thu, Apr 25, 2013	19.00	19.00	18.85	18.89
292	NYSE	VGI	Wed, Apr 24, 2013	19.03	19.03	18.86	18.92
291	NYSE	VGI	Tue, Apr 23, 2013	19.14	19.14	18.91	18.99
290	NYSE	VGI	Mon, Apr 22, 2013	19.16	19.16	19.01	19.04
289	NYSE	VGI	Fri, Apr 19, 2013	19.10	19.18	19.01	19.06
288	NYSE	VGI	Thu, Apr 18, 2013	19.08	19.10	18.96	19.09
287	NYSE	VGI	Wed, Apr 17, 2013	19.10	19.17	19.02	19.09
286	NYSE	VGI	Tue, Apr 16, 2013	19.16	19.18	18.97	19.10
285	NYSE	VGI	Mon, Apr 15, 2013	19.22	19.22	19.06	19.07
284	NYSE	VGI	Fri, Apr 12, 2013	19.24	19.24	19.12	19.20
283	NYSE	VGI	Thu, Apr 11, 2013	19.24	19.24	19.04	19.16
282	NYSE	VGI	Wed, Apr 10, 2013	19.05	19.16	18.98	19.14
281	NYSE	VGI	Tue, Apr 9, 2013	19.26	19.28	18.90	19.03
280	NYSE	VGI	Mon, Apr 8, 2013	19.17	19.33	19.06	19.27
279	NYSE	VGI	Fri, Apr 5, 2013	19.08	19.17	19.08	19.11
278	NYSE	VGI	Thu, Apr 4, 2013	19.10	19.15	19.02	19.15
277	NYSE	VGI	Wed, Apr 3, 2013	19.18	19.21	18.93	19.10
276	NYSE	VGI	Tue, Apr 2, 2013	19.21	19.25	18.96	19.15
275	NYSE	VGI	Mon, Apr 1, 2013	19.23	19.26	19.09	19.10
274	NYSE	VGI	Thu, Mar 28, 2013	19.03	19.27	18.83	19.25
273	NYSE	VGI	Wed, Mar 27, 2013	18.88	18.97	18.86	18.96
272	NYSE	VGI	Tue, Mar 26, 2013	18.75	18.93	18.68	18.91
271	NYSE	VGI	Mon, Mar 25, 2013	18.75	18.89	18.62	18.66
270	NYSE	VGI	Fri, Mar 22, 2013	18.76	18.89	18.76	18.81
269	NYSE	VGI	Thu, Mar 21, 2013	18.85	18.85	18.68	18.81
268	NYSE	VGI	Wed, Mar 20, 2013	18.88	19.01	18.76	18.85
267	NYSE	VGI	Tue, Mar 19, 2013	18.92	18.92	18.75	18.84
266	NYSE	VGI	Mon, Mar 18, 2013	18.82	18.89	18.78	18.88
265	NYSE	VGI	Fri, Mar 15, 2013	18.95	18.96	18.58	18.88
264	NYSE	VGI	Thu, Mar 14, 2013	18.94	18.99	18.83	18.97
263	NYSE	VGI	Wed, Mar 13, 2013	18.86	18.96	18.75	18.90
262	NYSE	VGI	Tue, Mar 12, 2013	18.93	18.94	18.63	18.88
261	NYSE	VGI	Mon, Mar 11, 2013	18.90	19.02	18.84	18.89
260	NYSE	VGI	Fri, Mar 8, 2013	18.92	18.97	18.88	18.96
259	NYSE	VGI	Thu, Mar 7, 2013	18.97	18.98	18.68	18.94
258	NYSE	VGI	Wed, Mar 6, 2013	19.13	19.13	18.92	19.01
257	NYSE	VGI	Tue, Mar 5, 2013	19.15	19.24	18.89	19.01
256	NYSE	VGI	Mon, Mar 4, 2013	19.03	19.07	18.95	19.06
255	NYSE	VGI	Fri, Mar 1, 2013	19.01	19.09	18.92	19.06
254	NYSE	VGI	Thu, Feb 28, 2013	19.06	19.10	18.94	18.99
253	NYSE	VGI	Wed, Feb 27, 2013	18.95	19.08	18.90	19.06
252	NYSE	VGI	Tue, Feb 26, 2013	18.92	18.95	18.91	18.95
251	NYSE	VGI	Mon, Feb 25, 2013	19.07	19.10	18.82	18.95
250	NYSE	VGI	Fri, Feb 22, 2013	19.13	19.16	19.00	19.09
249	NYSE	VGI	Thu, Feb 21, 2013	19.09	19.16	18.99	19.06
248	NYSE	VGI	Wed, Feb 20, 2013	19.15	19.18	19.09	19.14
247	NYSE	VGI	Tue, Feb 19, 2013	19.19	19.22	19.13	19.20
246	NYSE	VGI	Fri, Feb 15, 2013	19.07	19.19	19.03	19.13
245	NYSE	VGI	Thu, Feb 14, 2013	19.17	19.17	19.03	19.06
244	NYSE	VGI	Wed, Feb 13, 2013	19.24	19.24	19.09	19.12
243	NYSE	VGI	Tue, Feb 12, 2013	19.12	19.25	19.09	19.25
242	NYSE	VGI	Mon, Feb 11, 2013	19.19	19.19	19.08	19.17
241	NYSE	VGI	Fri, Feb 8, 2013	19.23	19.23	19.06	19.13
240	NYSE	VGI	Thu, Feb 7, 2013	19.23	19.23	19.07	19.18
239	NYSE	VGI	Wed, Feb 6, 2013	19.30	19.30	19.17	19.26
238	NYSE	VGI	Tue, Feb 5, 2013	19.28	19.28	19.15	19.27
237	NYSE	VGI	Mon, Feb 4, 2013	19.12	19.23	19.12	19.17
236	NYSE	VGI	Fri, Feb 1, 2013	19.18	19.24	19.06	19.20
235	NYSE	VGI	Thu, Jan 31, 2013	19.17	19.17	19.04	19.12
234	NYSE	VGI	Wed, Jan 30, 2013	19.22	19.23	19.05	19.12
233	NYSE	VGI	Tue, Jan 29, 2013	19.27	19.27	19.11	19.16
232	NYSE	VGI	Mon, Jan 28, 2013	19.46	19.46	19.17	19.21
231	NYSE	VGI	Fri, Jan 25, 2013	19.49	19.49	19.30	19.35
230	NYSE	VGI	Thu, Jan 24, 2013	19.37	19.45	19.31	19.40
229	NYSE	VGI	Wed, Jan 23, 2013	19.53	19.57	19.30	19.36
228	NYSE	VGI	Tue, Jan 22, 2013	19.57	19.59	19.42	19.43
227	NYSE	VGI	Fri, Jan 18, 2013	19.48	19.53	19.38	19.53
226	NYSE	VGI	Thu, Jan 17, 2013	19.47	19.58	19.45	19.46
225	NYSE	VGI	Wed, Jan 16, 2013	19.34	19.59	19.34	19.53
224	NYSE	VGI	Tue, Jan 15, 2013	19.35	19.54	19.35	19.43
223	NYSE	VGI	Mon, Jan 14, 2013	19.38	19.40	19.22	19.40
222	NYSE	VGI	Fri, Jan 11, 2013	19.37	19.42	19.21	19.32
221	NYSE	VGI	Thu, Jan 10, 2013	19.13	19.27	19.10	19.27
220	NYSE	VGI	Wed, Jan 9, 2013	19.19	19.29	19.02	19.10
219	NYSE	VGI	Tue, Jan 8, 2013	19.32	19.32	19.00	19.19
218	NYSE	VGI	Mon, Jan 7, 2013	19.10	19.18	19.01	19.18
217	NYSE	VGI	Fri, Jan 4, 2013	19.14	19.15	19.01	19.12
216	NYSE	VGI	Thu, Jan 3, 2013	19.01	19.15	18.53	19.03
215	NYSE	VGI	Wed, Jan 2, 2013	18.95	19.20	18.95	19.20
214	NYSE	VGI	Mon, Dec 31, 2012	18.83	18.95	18.73	18.90
213	NYSE	VGI	Fri, Dec 28, 2012	18.54	18.78	18.48	18.74
212	NYSE	VGI	Thu, Dec 27, 2012	18.70	18.70	18.45	18.59
211	NYSE	VGI	Wed, Dec 26, 2012	18.68	18.68	18.53	18.63
210	NYSE	VGI	Mon, Dec 24, 2012	18.70	18.70	18.49	18.62
209	NYSE	VGI	Fri, Dec 21, 2012	18.70	18.72	18.55	18.64
208	NYSE	VGI	Thu, Dec 20, 2012	18.75	18.75	18.61	18.75
207	NYSE	VGI	Wed, Dec 19, 2012	18.53	18.71	18.47	18.71
206	NYSE	VGI	Tue, Dec 18, 2012	18.67	18.67	18.50	18.64
205	NYSE	VGI	Mon, Dec 17, 2012	18.60	18.73	18.45	18.64
204	NYSE	VGI	Fri, Dec 14, 2012	18.49	18.70	18.45	18.56
203	NYSE	VGI	Thu, Dec 13, 2012	18.55	18.68	18.45	18.53
202	NYSE	VGI	Wed, Dec 12, 2012	18.66	18.69	18.57	18.60
201	NYSE	VGI	Tue, Dec 11, 2012	18.79	18.79	18.50	18.62
200	NYSE	VGI	Mon, Dec 10, 2012	18.62	18.84	18.44	18.64
199	NYSE	VGI	Fri, Dec 7, 2012	18.59	18.73	18.59	18.72
198	NYSE	VGI	Thu, Dec 6, 2012	18.51	18.74	18.51	18.64
197	NYSE	VGI	Wed, Dec 5, 2012	18.70	18.85	18.55	18.60
196	NYSE	VGI	Tue, Dec 4, 2012	18.79	18.97	18.54	18.64
195	NYSE	VGI	Mon, Dec 3, 2012	19.04	19.04	18.39	18.74
194	NYSE	VGI	Fri, Nov 30, 2012	18.90	18.95	18.71	18.89
193	NYSE	VGI	Thu, Nov 29, 2012	18.55	18.91	18.55	18.81
192	NYSE	VGI	Wed, Nov 28, 2012	18.54	18.55	18.36	18.48
191	NYSE	VGI	Tue, Nov 27, 2012	18.53	18.55	18.35	18.55
190	NYSE	VGI	Mon, Nov 26, 2012	18.59	18.69	18.42	18.56
189	NYSE	VGI	Fri, Nov 23, 2012	18.72	18.72	18.57	18.63
188	NYSE	VGI	Wed, Nov 21, 2012	18.53	18.81	18.52	18.53
187	NYSE	VGI	Tue, Nov 20, 2012	18.83	18.83	18.50	18.69
186	NYSE	VGI	Mon, Nov 19, 2012	19.01	19.01	18.49	18.68
185	NYSE	VGI	Fri, Nov 16, 2012	18.56	19.03	18.35	18.65
184	NYSE	VGI	Thu, Nov 15, 2012	18.62	18.81	17.94	18.40
183	NYSE	VGI	Wed, Nov 14, 2012	19.07	19.18	18.57	18.78
182	NYSE	VGI	Tue, Nov 13, 2012	19.14	19.19	18.90	18.97
181	NYSE	VGI	Mon, Nov 12, 2012	19.25	19.29	19.02	19.11
180	NYSE	VGI	Fri, Nov 9, 2012	19.04	19.29	19.04	19.15
179	NYSE	VGI	Thu, Nov 8, 2012	19.33	19.38	19.03	19.15
178	NYSE	VGI	Wed, Nov 7, 2012	19.28	19.39	19.22	19.30
177	NYSE	VGI	Tue, Nov 6, 2012	19.18	19.55	19.11	19.34
176	NYSE	VGI	Mon, Nov 5, 2012	19.31	19.31	19.05	19.08
175	NYSE	VGI	Fri, Nov 2, 2012	19.31	19.31	19.14	19.27
174	NYSE	VGI	Thu, Nov 1, 2012	19.16	19.24	19.11	19.24
173	NYSE	VGI	Wed, Oct 31, 2012	19.17	19.27	19.03	19.17
172	NYSE	VGI	Fri, Oct 26, 2012	19.13	19.21	19.00	19.09
171	NYSE	VGI	Thu, Oct 25, 2012	19.27	19.28	19.03	19.07
170	NYSE	VGI	Wed, Oct 24, 2012	19.10	19.24	18.94	19.10
169	NYSE	VGI	Tue, Oct 23, 2012	19.33	19.33	18.90	19.09
168	NYSE	VGI	Mon, Oct 22, 2012	19.35	19.43	19.21	19.21
167	NYSE	VGI	Fri, Oct 19, 2012	19.32	19.41	19.19	19.29
166	NYSE	VGI	Thu, Oct 18, 2012	19.38	19.38	19.20	19.24
165	NYSE	VGI	Wed, Oct 17, 2012	19.46	19.46	19.14	19.21
164	NYSE	VGI	Tue, Oct 16, 2012	19.30	19.34	19.11	19.34
163	NYSE	VGI	Mon, Oct 15, 2012	19.38	19.46	19.08	19.16
162	NYSE	VGI	Fri, Oct 12, 2012	19.21	19.40	19.18	19.29
161	NYSE	VGI	Thu, Oct 11, 2012	19.26	19.26	19.05	19.15
160	NYSE	VGI	Wed, Oct 10, 2012	19.18	19.26	19.09	19.16
159	NYSE	VGI	Tue, Oct 9, 2012	19.30	19.32	18.54	19.10
158	NYSE	VGI	Mon, Oct 8, 2012	19.37	19.38	19.16	19.25
157	NYSE	VGI	Fri, Oct 5, 2012	19.28	19.42	19.14	19.18
156	NYSE	VGI	Thu, Oct 4, 2012	19.38	19.38	19.22	19.22
155	NYSE	VGI	Wed, Oct 3, 2012	19.18	19.29	19.02	19.27
154	NYSE	VGI	Tue, Oct 2, 2012	19.14	19.19	18.91	19.18
153	NYSE	VGI	Mon, Oct 1, 2012	19.18	19.25	18.98	18.99
152	NYSE	VGI	Fri, Sep 28, 2012	19.07	19.22	18.91	19.08
151	NYSE	VGI	Thu, Sep 27, 2012	18.84	19.24	18.84	19.04
150	NYSE	VGI	Wed, Sep 26, 2012	18.76	19.04	18.76	18.95
149	NYSE	VGI	Tue, Sep 25, 2012	19.09	19.18	18.77	18.81
148	NYSE	VGI	Mon, Sep 24, 2012	18.94	19.22	18.92	19.00
147	NYSE	VGI	Fri, Sep 21, 2012	19.14	19.24	19.01	19.14
146	NYSE	VGI	Thu, Sep 20, 2012	18.92	19.19	18.90	19.09
145	NYSE	VGI	Wed, Sep 19, 2012	18.95	19.09	18.83	19.08
144	NYSE	VGI	Tue, Sep 18, 2012	18.78	18.96	18.53	18.95
143	NYSE	VGI	Mon, Sep 17, 2012	18.80	18.96	18.71	18.73
142	NYSE	VGI	Fri, Sep 14, 2012	18.86	18.88	18.64	18.75
141	NYSE	VGI	Thu, Sep 13, 2012	18.82	18.83	18.53	18.80
140	NYSE	VGI	Wed, Sep 12, 2012	18.65	18.77	18.53	18.72
139	NYSE	VGI	Tue, Sep 11, 2012	18.81	19.02	18.66	18.74
138	NYSE	VGI	Mon, Sep 10, 2012	18.86	19.04	18.68	18.85
137	NYSE	VGI	Fri, Sep 7, 2012	18.95	19.04	18.80	18.90
136	NYSE	VGI	Thu, Sep 6, 2012	19.03	19.04	18.88	18.96
135	NYSE	VGI	Wed, Sep 5, 2012	18.74	19.11	18.52	18.85
134	NYSE	VGI	Tue, Sep 4, 2012	18.65	18.79	18.46	18.70
133	NYSE	VGI	Fri, Aug 31, 2012	18.58	18.65	18.44	18.64
132	NYSE	VGI	Thu, Aug 30, 2012	18.46	18.59	18.35	18.44
131	NYSE	VGI	Wed, Aug 29, 2012	18.32	18.47	18.27	18.34
130	NYSE	VGI	Tue, Aug 28, 2012	18.51	18.51	18.35	18.40
129	NYSE	VGI	Mon, Aug 27, 2012	18.65	18.65	18.37	18.40
128	NYSE	VGI	Fri, Aug 24, 2012	18.64	18.73	18.50	18.56
127	NYSE	VGI	Thu, Aug 23, 2012	18.79	18.79	18.48	18.53
126	NYSE	VGI	Wed, Aug 22, 2012	18.77	18.91	18.68	18.69
125	NYSE	VGI	Tue, Aug 21, 2012	18.80	18.93	18.62	18.70
124	NYSE	VGI	Mon, Aug 20, 2012	18.80	18.93	18.65	18.84
123	NYSE	VGI	Fri, Aug 17, 2012	18.78	18.81	18.57	18.75
122	NYSE	VGI	Thu, Aug 16, 2012	18.61	18.79	18.50	18.65
121	NYSE	VGI	Wed, Aug 15, 2012	18.70	18.87	18.65	18.67
120	NYSE	VGI	Tue, Aug 14, 2012	18.78	18.85	18.64	18.71
119	NYSE	VGI	Mon, Aug 13, 2012	18.77	18.78	18.73	18.78
118	NYSE	VGI	Fri, Aug 10, 2012	18.76	18.78	18.59	18.78
117	NYSE	VGI	Thu, Aug 9, 2012	18.51	18.77	18.51	18.73
116	NYSE	VGI	Wed, Aug 8, 2012	18.78	18.78	18.69	18.69
115	NYSE	VGI	Tue, Aug 7, 2012	18.62	18.80	18.61	18.78
114	NYSE	VGI	Mon, Aug 6, 2012	18.67	18.72	18.60	18.61
113	NYSE	VGI	Fri, Aug 3, 2012	18.64	18.72	18.27	18.47
112	NYSE	VGI	Thu, Aug 2, 2012	18.51	18.60	18.41	18.47
111	NYSE	VGI	Wed, Aug 1, 2012	18.25	18.50	18.25	18.37
110	NYSE	VGI	Tue, Jul 31, 2012	18.22	18.43	18.22	18.31
109	NYSE	VGI	Mon, Jul 30, 2012	18.37	18.44	18.30	18.33
108	NYSE	VGI	Fri, Jul 27, 2012	18.39	18.50	18.18	18.24
107	NYSE	VGI	Thu, Jul 26, 2012	18.27	18.37	18.21	18.25
106	NYSE	VGI	Wed, Jul 25, 2012	18.54	18.54	18.19	18.26
105	NYSE	VGI	Tue, Jul 24, 2012	18.39	18.56	18.26	18.37
104	NYSE	VGI	Mon, Jul 23, 2012	18.30	18.45	18.15	18.27
103	NYSE	VGI	Fri, Jul 20, 2012	18.73	18.95	18.36	18.45
102	NYSE	VGI	Thu, Jul 19, 2012	18.82	19.03	18.37	18.53
101	NYSE	VGI	Wed, Jul 18, 2012	18.33	18.69	18.26	18.68
100	NYSE	VGI	Tue, Jul 17, 2012	18.35	18.62	18.30	18.44
99	NYSE	VGI	Mon, Jul 16, 2012	18.25	18.63	18.25	18.29
98	NYSE	VGI	Fri, Jul 13, 2012	18.41	18.50	18.30	18.45
97	NYSE	VGI	Thu, Jul 12, 2012	18.10	18.39	18.10	18.32
96	NYSE	VGI	Wed, Jul 11, 2012	18.14	18.50	18.03	18.09
95	NYSE	VGI	Tue, Jul 10, 2012	18.12	18.35	18.08	18.13
94	NYSE	VGI	Mon, Jul 9, 2012	18.33	18.50	18.21	18.40
93	NYSE	VGI	Fri, Jul 6, 2012	18.33	18.50	18.20	18.23
92	NYSE	VGI	Thu, Jul 5, 2012	18.20	18.33	18.20	18.22
91	NYSE	VGI	Tue, Jul 3, 2012	18.23	18.24	18.20	18.20
90	NYSE	VGI	Mon, Jul 2, 2012	17.99	18.41	17.99	18.32
89	NYSE	VGI	Fri, Jun 29, 2012	17.99	18.19	17.69	18.02
88	NYSE	VGI	Thu, Jun 28, 2012	17.78	18.00	17.64	17.99
87	NYSE	VGI	Wed, Jun 27, 2012	17.61	17.99	17.54	17.99
86	NYSE	VGI	Tue, Jun 26, 2012	17.71	17.79	17.29	17.51
85	NYSE	VGI	Mon, Jun 25, 2012	17.78	17.79	17.41	17.60
84	NYSE	VGI	Fri, Jun 22, 2012	17.68	17.83	17.60	17.70
83	NYSE	VGI	Thu, Jun 21, 2012	18.15	18.20	17.60	17.67
82	NYSE	VGI	Wed, Jun 20, 2012	17.88	18.27	17.81	18.11
81	NYSE	VGI	Tue, Jun 19, 2012	17.55	17.95	17.55	17.70
80	NYSE	VGI	Mon, Jun 18, 2012	17.53	17.57	17.40	17.54
79	NYSE	VGI	Fri, Jun 15, 2012	17.44	17.58	17.30	17.40
78	NYSE	VGI	Thu, Jun 14, 2012	17.58	17.58	17.19	17.23
77	NYSE	VGI	Wed, Jun 13, 2012	17.40	17.53	17.29	17.44
76	NYSE	VGI	Tue, Jun 12, 2012	17.50	17.50	17.10	17.50
75	NYSE	VGI	Mon, Jun 11, 2012	17.30	17.39	17.14	17.32
74	NYSE	VGI	Fri, Jun 8, 2012	17.34	17.39	17.20	17.34
73	NYSE	VGI	Thu, Jun 7, 2012	17.13	17.27	17.04	17.16
72	NYSE	VGI	Wed, Jun 6, 2012	17.18	17.39	17.16	17.19
71	NYSE	VGI	Tue, Jun 5, 2012	17.14	17.39	17.09	17.18
70	NYSE	VGI	Mon, Jun 4, 2012	17.75	17.75	17.09	17.21
69	NYSE	VGI	Fri, Jun 1, 2012	17.51	17.68	17.51	17.62
68	NYSE	VGI	Thu, May 31, 2012	17.60	17.69	17.41	17.68
67	NYSE	VGI	Wed, May 30, 2012	17.70	17.71	17.34	17.63
66	NYSE	VGI	Tue, May 29, 2012	17.85	17.87	17.50	17.60
65	NYSE	VGI	Fri, May 25, 2012	17.66	17.77	17.42	17.50
64	NYSE	VGI	Thu, May 24, 2012	17.98	17.98	17.59	17.60
63	NYSE	VGI	Wed, May 23, 2012	17.68	17.99	17.10	17.80
62	NYSE	VGI	Tue, May 22, 2012	18.14	18.27	17.73	17.73
61	NYSE	VGI	Mon, May 21, 2012	17.89	18.14	17.88	17.90
60	NYSE	VGI	Fri, May 18, 2012	18.15	18.23	17.88	18.03
59	NYSE	VGI	Thu, May 17, 2012	18.40	18.50	18.25	18.25
58	NYSE	VGI	Wed, May 16, 2012	18.24	18.61	18.20	18.61
57	NYSE	VGI	Tue, May 15, 2012	18.77	18.98	18.38	18.48
56	NYSE	VGI	Mon, May 14, 2012	18.63	19.12	18.40	19.10
55	NYSE	VGI	Fri, May 11, 2012	18.63	18.94	18.63	18.76
54	NYSE	VGI	Thu, May 10, 2012	19.02	19.15	18.65	18.74
53	NYSE	VGI	Wed, May 9, 2012	19.05	19.07	18.68	18.83
52	NYSE	VGI	Tue, May 8, 2012	19.17	19.17	18.90	19.04
51	NYSE	VGI	Mon, May 7, 2012	18.92	19.21	18.90	19.03
50	NYSE	VGI	Fri, May 4, 2012	19.19	19.20	18.90	19.10
49	NYSE	VGI	Thu, May 3, 2012	18.87	19.14	18.75	19.00
48	NYSE	VGI	Wed, May 2, 2012	18.74	19.07	18.58	18.75
47	NYSE	VGI	Tue, May 1, 2012	18.75	18.80	18.51	18.76
46	NYSE	VGI	Mon, Apr 30, 2012	18.34	18.84	18.34	18.66
45	NYSE	VGI	Fri, Apr 27, 2012	18.31	18.63	18.31	18.52
44	NYSE	VGI	Thu, Apr 26, 2012	18.49	18.49	18.20	18.29
43	NYSE	VGI	Wed, Apr 25, 2012	18.63	18.80	18.30	18.45
42	NYSE	VGI	Tue, Apr 24, 2012	18.06	18.90	18.06	18.57
41	NYSE	VGI	Mon, Apr 23, 2012	18.75	18.82	18.25	18.45
40	NYSE	VGI	Fri, Apr 20, 2012	18.99	19.01	18.70	18.90
39	NYSE	VGI	Thu, Apr 19, 2012	18.85	19.19	18.85	19.10
38	NYSE	VGI	Wed, Apr 18, 2012	18.62	18.75	18.25	18.75
37	NYSE	VGI	Tue, Apr 17, 2012	19.80	19.80	18.26	18.55
36	NYSE	VGI	Mon, Apr 16, 2012	19.50	19.90	18.91	19.06
35	NYSE	VGI	Fri, Apr 13, 2012	19.33	19.76	19.18	19.35
34	NYSE	VGI	Thu, Apr 12, 2012	19.30	19.45	19.15	19.28
33	NYSE	VGI	Wed, Apr 11, 2012	19.43	19.43	19.15	19.29
32	NYSE	VGI	Tue, Apr 10, 2012	19.35	19.50	19.25	19.29
31	NYSE	VGI	Mon, Apr 9, 2012	19.90	19.90	19.00	19.23
30	NYSE	VGI	Thu, Apr 5, 2012	20.05	20.05	19.95	19.95
29	NYSE	VGI	Wed, Apr 4, 2012	19.95	20.01	19.94	19.95
28	NYSE	VGI	Tue, Apr 3, 2012	20.25	20.25	19.94	20.00
27	NYSE	VGI	Mon, Apr 2, 2012	20.00	20.05	20.00	20.05
26	NYSE	VGI	Fri, Mar 30, 2012	20.00	20.05	20.00	20.05
25	NYSE	VGI	Thu, Mar 29, 2012	20.00	20.01	19.95	20.00
24	NYSE	VGI	Wed, Mar 28, 2012	20.09	20.09	20.00	20.00
23	NYSE	VGI	Tue, Mar 27, 2012	20.02	20.05	20.02	20.05
22	NYSE	VGI	Mon, Mar 26, 2012	20.01	20.05	20.00	20.02
21	NYSE	VGI	Fri, Mar 23, 2012	20.05	20.10	20.01	20.01
20	NYSE	VGI	Thu, Mar 22, 2012	20.05	20.19	20.01	20.05
19	NYSE	VGI	Wed, Mar 21, 2012	20.01	20.05	20.00	20.02
18	NYSE	VGI	Tue, Mar 20, 2012	20.00	20.01	20.00	20.01
17	NYSE	VGI	Mon, Mar 19, 2012	20.00	20.01	20.00	20.00
16	NYSE	VGI	Fri, Mar 16, 2012	20.00	20.05	20.00	20.01
15	NYSE	VGI	Thu, Mar 15, 2012	20.00	20.01	20.00	20.01
14	NYSE	VGI	Wed, Mar 14, 2012	20.00	20.01	20.00	20.00
13	NYSE	VGI	Tue, Mar 13, 2012	20.01	20.01	20.00	20.01
12	NYSE	VGI	Mon, Mar 12, 2012	20.00	20.01	20.00	20.01
11	NYSE	VGI	Fri, Mar 9, 2012	19.98	20.00	19.95	20.00
10	NYSE	VGI	Thu, Mar 8, 2012	20.05	20.05	19.98	20.00
9	NYSE	VGI	Wed, Mar 7, 2012	19.95	20.00	19.95	20.00
8	NYSE	VGI	Tue, Mar 6, 2012	19.99	20.01	19.99	20.01
7	NYSE	VGI	Mon, Mar 5, 2012	19.95	20.01	19.95	20.00
6	NYSE	VGI	Fri, Mar 2, 2012	20.00	20.00	19.95	19.95
5	NYSE	VGI	Thu, Mar 1, 2012	19.95	20.00	19.95	20.00
4	NYSE	VGI	Wed, Feb 29, 2012	19.95	20.01	19.95	20.00
3	NYSE	VGI	Tue, Feb 28, 2012	20.05	20.05	19.95	20.02
2	NYSE	VGI	Mon, Feb 27, 2012	20.04	20.04	19.95	20.00
1	NYSE	VGI	Fri, Feb 24, 2012	20.00	20.00	19.90	19.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus Global Multi-Sector Inc NYSE:VGI 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