Invesco Trust for Investment Grade Municipals Common Stock (DE) NYSE:VGM Historical Prices

Below are the 8000 trading days of historical prices for VGM.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	VGM	Wed, Mar 20, 2024	9.88	9.91	9.87	9.90
7999	NYSE	VGM	Tue, Mar 19, 2024	10.00	10.00	9.91	9.91
7998	NYSE	VGM	Mon, Mar 18, 2024	9.93	9.99	9.91	9.98
7997	NYSE	VGM	Fri, Mar 15, 2024	9.88	9.91	9.82	9.91
7996	NYSE	VGM	Thu, Mar 14, 2024	9.93	9.94	9.82	9.86
7995	NYSE	VGM	Wed, Mar 13, 2024	10.01	10.02	9.96	9.95
7994	NYSE	VGM	Tue, Mar 12, 2024	10.04	10.04	9.99	9.99
7993	NYSE	VGM	Mon, Mar 11, 2024	10.04	10.04	9.99	10.02
7992	NYSE	VGM	Fri, Mar 8, 2024	9.98	10.02	9.97	10.00
7991	NYSE	VGM	Thu, Mar 7, 2024	9.97	9.98	9.96	9.96
7990	NYSE	VGM	Wed, Mar 6, 2024	9.90	9.95	9.90	9.94
7989	NYSE	VGM	Tue, Mar 5, 2024	9.87	9.92	9.87	9.90
7988	NYSE	VGM	Mon, Mar 4, 2024	9.88	9.89	9.84	9.86
7987	NYSE	VGM	Fri, Mar 1, 2024	9.85	9.88	9.82	9.88
7986	NYSE	VGM	Thu, Feb 29, 2024	9.83	9.89	9.83	9.85
7985	NYSE	VGM	Wed, Feb 28, 2024	9.77	9.82	9.77	9.81
7984	NYSE	VGM	Tue, Feb 27, 2024	9.77	9.80	9.72	9.77
7983	NYSE	VGM	Mon, Feb 26, 2024	9.88	9.88	9.77	9.78
7982	NYSE	VGM	Fri, Feb 23, 2024	9.84	9.89	9.84	9.86
7981	NYSE	VGM	Thu, Feb 22, 2024	9.87	9.87	9.84	9.84
7980	NYSE	VGM	Wed, Feb 21, 2024	9.85	9.91	9.82	9.82
7979	NYSE	VGM	Tue, Feb 20, 2024	9.86	9.87	9.82	9.85
7978	NYSE	VGM	Fri, Feb 16, 2024	9.84	9.86	9.81	9.85
7977	NYSE	VGM	Thu, Feb 15, 2024	9.88	9.89	9.85	9.87
7976	NYSE	VGM	Wed, Feb 14, 2024	9.82	9.87	9.82	9.81
7975	NYSE	VGM	Tue, Feb 13, 2024	9.85	9.86	9.79	9.82
7974	NYSE	VGM	Mon, Feb 12, 2024	9.92	9.94	9.91	9.93
7973	NYSE	VGM	Fri, Feb 9, 2024	9.90	9.93	9.89	9.90
7972	NYSE	VGM	Thu, Feb 8, 2024	9.86	9.90	9.86	9.88
7971	NYSE	VGM	Wed, Feb 7, 2024	9.90	9.93	9.85	9.86
7970	NYSE	VGM	Tue, Feb 6, 2024	9.78	9.89	9.77	9.88
7969	NYSE	VGM	Mon, Feb 5, 2024	9.78	9.82	9.75	9.78
7968	NYSE	VGM	Fri, Feb 2, 2024	9.82	9.89	9.79	9.85
7967	NYSE	VGM	Thu, Feb 1, 2024	9.85	9.93	9.82	9.90
7966	NYSE	VGM	Wed, Jan 31, 2024	9.76	9.84	9.74	9.79
7965	NYSE	VGM	Tue, Jan 30, 2024	9.68	9.73	9.66	9.69
7964	NYSE	VGM	Mon, Jan 29, 2024	9.56	9.70	9.56	9.68
7963	NYSE	VGM	Fri, Jan 26, 2024	9.53	9.69	9.50	9.53
7962	NYSE	VGM	Thu, Jan 25, 2024	9.55	9.60	9.53	9.53
7961	NYSE	VGM	Wed, Jan 24, 2024	9.54	9.58	9.51	9.52
7960	NYSE	VGM	Tue, Jan 23, 2024	9.58	9.62	9.48	9.49
7959	NYSE	VGM	Mon, Jan 22, 2024	9.56	9.68	9.56	9.60
7958	NYSE	VGM	Fri, Jan 19, 2024	9.53	9.56	9.47	9.55
7957	NYSE	VGM	Thu, Jan 18, 2024	9.62	9.63	9.52	9.55
7956	NYSE	VGM	Wed, Jan 17, 2024	9.68	9.69	9.59	9.60
7955	NYSE	VGM	Tue, Jan 16, 2024	9.72	9.75	9.69	9.72
7954	NYSE	VGM	Fri, Jan 12, 2024	9.82	9.82	9.75	9.74
7953	NYSE	VGM	Thu, Jan 11, 2024	9.76	9.77	9.72	9.75
7952	NYSE	VGM	Wed, Jan 10, 2024	9.80	9.82	9.73	9.74
7951	NYSE	VGM	Tue, Jan 9, 2024	9.86	9.86	9.74	9.77
7950	NYSE	VGM	Mon, Jan 8, 2024	9.83	9.90	9.83	9.85
7949	NYSE	VGM	Fri, Jan 5, 2024	9.83	9.84	9.77	9.78
7948	NYSE	VGM	Thu, Jan 4, 2024	9.86	9.88	9.78	9.81
7947	NYSE	VGM	Wed, Jan 3, 2024	9.86	9.89	9.82	9.89
7946	NYSE	VGM	Tue, Jan 2, 2024	9.78	9.86	9.78	9.84
7945	NYSE	VGM	Fri, Dec 29, 2023	9.73	9.91	9.73	9.89
7944	NYSE	VGM	Thu, Dec 28, 2023	9.81	9.85	9.76	9.81
7943	NYSE	VGM	Wed, Dec 27, 2023	9.79	9.84	9.77	9.81
7942	NYSE	VGM	Tue, Dec 26, 2023	9.80	9.80	9.75	9.76
7941	NYSE	VGM	Fri, Dec 22, 2023	9.79	9.84	9.77	9.82
7940	NYSE	VGM	Thu, Dec 21, 2023	9.86	9.87	9.74	9.78
7939	NYSE	VGM	Wed, Dec 20, 2023	9.86	9.88	9.79	9.82
7938	NYSE	VGM	Tue, Dec 19, 2023	9.85	9.87	9.77	9.85
7937	NYSE	VGM	Mon, Dec 18, 2023	9.85	9.86	9.73	9.77
7936	NYSE	VGM	Fri, Dec 15, 2023	9.88	9.92	9.78	9.83
7935	NYSE	VGM	Thu, Dec 14, 2023	9.70	9.91	9.70	9.87
7934	NYSE	VGM	Wed, Dec 13, 2023	9.57	9.67	9.51	9.62
7933	NYSE	VGM	Tue, Dec 12, 2023	9.60	9.60	9.55	9.57
7932	NYSE	VGM	Mon, Dec 11, 2023	9.63	9.64	9.57	9.59
7931	NYSE	VGM	Fri, Dec 8, 2023	9.64	9.64	9.59	9.62
7930	NYSE	VGM	Thu, Dec 7, 2023	9.59	9.70	9.56	9.66
7929	NYSE	VGM	Wed, Dec 6, 2023	9.65	9.66	9.56	9.56
7928	NYSE	VGM	Tue, Dec 5, 2023	9.66	9.67	9.61	9.63
7927	NYSE	VGM	Mon, Dec 4, 2023	9.59	9.66	9.57	9.61
7926	NYSE	VGM	Fri, Dec 1, 2023	9.46	9.63	9.46	9.62
7925	NYSE	VGM	Thu, Nov 30, 2023	9.50	9.51	9.40	9.46
7924	NYSE	VGM	Wed, Nov 29, 2023	9.43	9.49	9.43	9.48
7923	NYSE	VGM	Tue, Nov 28, 2023	9.34	9.39	9.34	9.36
7922	NYSE	VGM	Mon, Nov 27, 2023	9.44	9.45	9.37	9.38
7921	NYSE	VGM	Fri, Nov 24, 2023	9.41	9.49	9.38	9.39
7920	NYSE	VGM	Wed, Nov 22, 2023	9.48	9.51	9.40	9.42
7919	NYSE	VGM	Tue, Nov 21, 2023	9.41	9.49	9.41	9.41
7918	NYSE	VGM	Mon, Nov 20, 2023	9.33	9.45	9.32	9.43
7917	NYSE	VGM	Fri, Nov 17, 2023	9.35	9.35	9.25	9.33
7916	NYSE	VGM	Thu, Nov 16, 2023	9.18	9.30	9.18	9.28
7915	NYSE	VGM	Wed, Nov 15, 2023	9.08	9.12	9.05	9.10
7914	NYSE	VGM	Tue, Nov 14, 2023	8.97	9.12	8.97	9.08
7913	NYSE	VGM	Mon, Nov 13, 2023	8.92	8.96	8.88	8.89
7912	NYSE	VGM	Fri, Nov 10, 2023	8.95	8.98	8.92	8.95
7911	NYSE	VGM	Thu, Nov 9, 2023	8.97	8.99	8.88	8.91
7910	NYSE	VGM	Wed, Nov 8, 2023	8.91	8.98	8.84	8.98
7909	NYSE	VGM	Tue, Nov 7, 2023	8.68	8.88	8.68	8.84
7908	NYSE	VGM	Mon, Nov 6, 2023	8.68	8.74	8.59	8.66
7907	NYSE	VGM	Fri, Nov 3, 2023	8.66	8.80	8.66	8.71
7906	NYSE	VGM	Thu, Nov 2, 2023	8.56	8.63	8.53	8.58
7905	NYSE	VGM	Wed, Nov 1, 2023	8.33	8.57	8.33	8.53
7904	NYSE	VGM	Tue, Oct 31, 2023	8.31	8.35	8.27	8.33
7903	NYSE	VGM	Mon, Oct 30, 2023	8.29	8.32	8.25	8.30
7902	NYSE	VGM	Fri, Oct 27, 2023	8.20	8.27	8.18	8.25
7901	NYSE	VGM	Thu, Oct 26, 2023	8.15	8.26	8.15	8.23
7900	NYSE	VGM	Wed, Oct 25, 2023	8.21	8.26	8.17	8.18
7899	NYSE	VGM	Tue, Oct 24, 2023	8.25	8.29	8.22	8.28
7898	NYSE	VGM	Mon, Oct 23, 2023	8.22	8.28	8.17	8.20
7897	NYSE	VGM	Fri, Oct 20, 2023	8.27	8.33	8.27	8.27
7896	NYSE	VGM	Thu, Oct 19, 2023	8.37	8.38	8.28	8.29
7895	NYSE	VGM	Wed, Oct 18, 2023	8.40	8.40	8.37	8.38
7894	NYSE	VGM	Tue, Oct 17, 2023	8.51	8.52	8.38	8.43
7893	NYSE	VGM	Mon, Oct 16, 2023	8.68	8.68	8.53	8.57
7892	NYSE	VGM	Fri, Oct 13, 2023	8.67	8.69	8.64	8.65
7891	NYSE	VGM	Thu, Oct 12, 2023	8.76	8.76	8.64	8.64
7890	NYSE	VGM	Wed, Oct 11, 2023	8.70	8.76	8.70	8.74
7889	NYSE	VGM	Tue, Oct 10, 2023	8.57	8.68	8.55	8.62
7888	NYSE	VGM	Mon, Oct 9, 2023	8.47	8.61	8.47	8.58
7887	NYSE	VGM	Fri, Oct 6, 2023	8.45	8.49	8.41	8.43
7886	NYSE	VGM	Thu, Oct 5, 2023	8.54	8.56	8.49	8.50
7885	NYSE	VGM	Wed, Oct 4, 2023	8.51	8.57	8.50	8.52
7884	NYSE	VGM	Tue, Oct 3, 2023	8.46	8.51	8.42	8.46
7883	NYSE	VGM	Mon, Oct 2, 2023	8.49	8.54	8.45	8.46
7882	NYSE	VGM	Fri, Sep 29, 2023	8.62	8.64	8.50	8.50
7881	NYSE	VGM	Thu, Sep 28, 2023	8.59	8.62	8.52	8.53
7880	NYSE	VGM	Wed, Sep 27, 2023	8.65	8.68	8.61	8.61
7879	NYSE	VGM	Tue, Sep 26, 2023	8.83	8.83	8.64	8.65
7878	NYSE	VGM	Mon, Sep 25, 2023	8.87	8.91	8.84	8.84
7877	NYSE	VGM	Fri, Sep 22, 2023	8.96	8.99	8.91	8.92
7876	NYSE	VGM	Thu, Sep 21, 2023	9.03	9.04	8.92	8.93
7875	NYSE	VGM	Wed, Sep 20, 2023	9.04	9.10	9.03	9.05
7874	NYSE	VGM	Tue, Sep 19, 2023	9.04	9.08	9.01	9.02
7873	NYSE	VGM	Mon, Sep 18, 2023	9.07	9.08	8.99	9.07
7872	NYSE	VGM	Fri, Sep 15, 2023	9.10	9.11	9.04	9.07
7871	NYSE	VGM	Thu, Sep 14, 2023	9.09	9.11	9.08	9.08
7870	NYSE	VGM	Wed, Sep 13, 2023	9.14	9.16	9.09	9.10
7869	NYSE	VGM	Tue, Sep 12, 2023	9.13	9.14	9.11	9.12
7868	NYSE	VGM	Mon, Sep 11, 2023	9.15	9.16	9.12	9.14
7867	NYSE	VGM	Fri, Sep 8, 2023	9.15	9.20	9.12	9.12
7866	NYSE	VGM	Thu, Sep 7, 2023	9.26	9.26	9.15	9.17
7865	NYSE	VGM	Wed, Sep 6, 2023	9.24	9.27	9.22	9.23
7864	NYSE	VGM	Tue, Sep 5, 2023	9.27	9.29	9.24	9.24
7863	NYSE	VGM	Fri, Sep 1, 2023	9.31	9.33	9.28	9.29
7862	NYSE	VGM	Thu, Aug 31, 2023	9.29	9.32	9.28	9.31
7861	NYSE	VGM	Wed, Aug 30, 2023	9.34	9.35	9.25	9.29
7860	NYSE	VGM	Tue, Aug 29, 2023	9.25	9.32	9.24	9.30
7859	NYSE	VGM	Mon, Aug 28, 2023	9.27	9.27	9.21	9.24
7858	NYSE	VGM	Fri, Aug 25, 2023	9.26	9.27	9.22	9.23
7857	NYSE	VGM	Thu, Aug 24, 2023	9.28	9.29	9.24	9.25
7856	NYSE	VGM	Wed, Aug 23, 2023	9.32	9.33	9.27	9.29
7855	NYSE	VGM	Tue, Aug 22, 2023	9.34	9.34	9.27	9.27
7854	NYSE	VGM	Mon, Aug 21, 2023	9.33	9.34	9.27	9.29
7853	NYSE	VGM	Fri, Aug 18, 2023	9.36	9.40	9.34	9.36
7852	NYSE	VGM	Thu, Aug 17, 2023	9.41	9.42	9.37	9.38
7851	NYSE	VGM	Wed, Aug 16, 2023	9.46	9.46	9.41	9.41
7850	NYSE	VGM	Tue, Aug 15, 2023	9.45	9.49	9.45	9.45
7849	NYSE	VGM	Mon, Aug 14, 2023	9.48	9.48	9.46	9.47
7848	NYSE	VGM	Fri, Aug 11, 2023	9.54	9.56	9.49	9.48
7847	NYSE	VGM	Thu, Aug 10, 2023	9.52	9.58	9.50	9.52
7846	NYSE	VGM	Wed, Aug 9, 2023	9.46	9.52	9.46	9.50
7845	NYSE	VGM	Tue, Aug 8, 2023	9.48	9.51	9.47	9.48
7844	NYSE	VGM	Mon, Aug 7, 2023	9.53	9.53	9.46	9.48
7843	NYSE	VGM	Fri, Aug 4, 2023	9.52	9.58	9.52	9.55
7842	NYSE	VGM	Thu, Aug 3, 2023	9.56	9.56	9.50	9.51
7841	NYSE	VGM	Wed, Aug 2, 2023	9.66	9.69	9.60	9.62
7840	NYSE	VGM	Tue, Aug 1, 2023	9.74	9.75	9.69	9.70
7839	NYSE	VGM	Mon, Jul 31, 2023	9.79	9.80	9.74	9.79
7838	NYSE	VGM	Fri, Jul 28, 2023	9.71	9.82	9.71	9.76
7837	NYSE	VGM	Thu, Jul 27, 2023	9.80	9.80	9.70	9.70
7836	NYSE	VGM	Wed, Jul 26, 2023	9.75	9.82	9.75	9.81
7835	NYSE	VGM	Tue, Jul 25, 2023	9.75	9.78	9.73	9.75
7834	NYSE	VGM	Mon, Jul 24, 2023	9.73	9.79	9.73	9.77
7833	NYSE	VGM	Fri, Jul 21, 2023	9.71	9.76	9.71	9.74
7832	NYSE	VGM	Thu, Jul 20, 2023	9.71	9.76	9.70	9.71
7831	NYSE	VGM	Wed, Jul 19, 2023	9.72	9.79	9.72	9.76
7830	NYSE	VGM	Tue, Jul 18, 2023	9.72	9.76	9.70	9.72
7829	NYSE	VGM	Mon, Jul 17, 2023	9.73	9.74	9.70	9.71
7828	NYSE	VGM	Fri, Jul 14, 2023	9.70	9.77	9.70	9.74
7827	NYSE	VGM	Thu, Jul 13, 2023	9.74	9.80	9.72	9.73
7826	NYSE	VGM	Wed, Jul 12, 2023	9.71	9.78	9.71	9.76
7825	NYSE	VGM	Tue, Jul 11, 2023	9.67	9.71	9.67	9.71
7824	NYSE	VGM	Mon, Jul 10, 2023	9.61	9.72	9.60	9.70
7823	NYSE	VGM	Fri, Jul 7, 2023	9.60	9.69	9.60	9.68
7822	NYSE	VGM	Thu, Jul 6, 2023	9.66	9.68	9.61	9.64
7821	NYSE	VGM	Wed, Jul 5, 2023	9.74	9.81	9.72	9.72
7820	NYSE	VGM	Mon, Jul 3, 2023	9.68	9.77	9.68	9.74
7819	NYSE	VGM	Fri, Jun 30, 2023	9.74	9.76	9.68	9.71
7818	NYSE	VGM	Thu, Jun 29, 2023	9.70	9.74	9.67	9.68
7817	NYSE	VGM	Wed, Jun 28, 2023	9.75	9.79	9.75	9.77
7816	NYSE	VGM	Tue, Jun 27, 2023	9.72	9.77	9.72	9.73
7815	NYSE	VGM	Mon, Jun 26, 2023	9.70	9.75	9.68	9.72
7814	NYSE	VGM	Fri, Jun 23, 2023	9.65	9.72	9.65	9.72
7813	NYSE	VGM	Thu, Jun 22, 2023	9.58	9.65	9.58	9.62
7812	NYSE	VGM	Wed, Jun 21, 2023	9.60	9.64	9.59	9.63
7811	NYSE	VGM	Tue, Jun 20, 2023	9.53	9.64	9.53	9.61
7810	NYSE	VGM	Fri, Jun 16, 2023	9.60	9.67	9.56	9.56
7809	NYSE	VGM	Thu, Jun 15, 2023	9.62	9.66	9.62	9.62
7808	NYSE	VGM	Wed, Jun 14, 2023	9.64	9.65	9.60	9.62
7807	NYSE	VGM	Tue, Jun 13, 2023	9.68	9.71	9.66	9.64
7806	NYSE	VGM	Mon, Jun 12, 2023	9.77	9.81	9.64	9.68
7805	NYSE	VGM	Fri, Jun 9, 2023	9.68	9.82	9.68	9.76
7804	NYSE	VGM	Thu, Jun 8, 2023	9.66	9.74	9.66	9.71
7803	NYSE	VGM	Wed, Jun 7, 2023	9.68	9.72	9.63	9.63
7802	NYSE	VGM	Tue, Jun 6, 2023	9.70	9.74	9.65	9.70
7801	NYSE	VGM	Mon, Jun 5, 2023	9.66	9.70	9.65	9.68
7800	NYSE	VGM	Fri, Jun 2, 2023	9.76	9.78	9.66	9.67
7799	NYSE	VGM	Thu, Jun 1, 2023	9.69	9.78	9.69	9.75
7798	NYSE	VGM	Wed, May 31, 2023	9.59	9.68	9.54	9.65
7797	NYSE	VGM	Tue, May 30, 2023	9.51	9.58	9.50	9.58
7796	NYSE	VGM	Fri, May 26, 2023	9.44	9.48	9.44	9.48
7795	NYSE	VGM	Thu, May 25, 2023	9.36	9.45	9.36	9.42
7794	NYSE	VGM	Wed, May 24, 2023	9.50	9.50	9.36	9.36
7793	NYSE	VGM	Tue, May 23, 2023	9.48	9.53	9.44	9.51
7792	NYSE	VGM	Mon, May 22, 2023	9.58	9.60	9.45	9.48
7791	NYSE	VGM	Fri, May 19, 2023	9.58	9.59	9.57	9.58
7790	NYSE	VGM	Thu, May 18, 2023	9.65	9.65	9.58	9.60
7789	NYSE	VGM	Wed, May 17, 2023	9.69	9.70	9.64	9.65
7788	NYSE	VGM	Tue, May 16, 2023	9.74	9.74	9.69	9.69
7787	NYSE	VGM	Mon, May 15, 2023	9.75	9.76	9.74	9.75
7786	NYSE	VGM	Fri, May 12, 2023	9.74	9.75	9.70	9.74
7785	NYSE	VGM	Thu, May 11, 2023	9.78	9.78	9.76	9.72
7784	NYSE	VGM	Wed, May 10, 2023	9.75	9.78	9.74	9.75
7783	NYSE	VGM	Tue, May 9, 2023	9.74	9.81	9.73	9.73
7782	NYSE	VGM	Mon, May 8, 2023	9.78	9.80	9.74	9.75
7781	NYSE	VGM	Fri, May 5, 2023	9.76	9.83	9.76	9.82
7780	NYSE	VGM	Thu, May 4, 2023	9.70	9.78	9.69	9.75
7779	NYSE	VGM	Wed, May 3, 2023	9.72	9.74	9.66	9.72
7778	NYSE	VGM	Tue, May 2, 2023	9.68	9.76	9.68	9.72
7777	NYSE	VGM	Mon, May 1, 2023	9.79	9.80	9.70	9.70
7776	NYSE	VGM	Fri, Apr 28, 2023	9.84	9.87	9.81	9.82
7775	NYSE	VGM	Thu, Apr 27, 2023	9.80	9.82	9.77	9.82
7774	NYSE	VGM	Wed, Apr 26, 2023	9.73	9.83	9.73	9.78
7773	NYSE	VGM	Tue, Apr 25, 2023	9.75	9.75	9.72	9.73
7772	NYSE	VGM	Mon, Apr 24, 2023	9.71	9.76	9.71	9.74
7771	NYSE	VGM	Fri, Apr 21, 2023	9.72	9.75	9.69	9.71
7770	NYSE	VGM	Thu, Apr 20, 2023	9.64	9.76	9.64	9.74
7769	NYSE	VGM	Wed, Apr 19, 2023	9.72	9.74	9.65	9.67
7768	NYSE	VGM	Tue, Apr 18, 2023	9.88	9.88	9.76	9.76
7767	NYSE	VGM	Mon, Apr 17, 2023	9.97	9.97	9.87	9.87
7766	NYSE	VGM	Fri, Apr 14, 2023	10.01	10.01	9.94	9.97
7765	NYSE	VGM	Thu, Apr 13, 2023	10.03	10.06	9.99	9.99
7764	NYSE	VGM	Wed, Apr 12, 2023	10.02	10.05	9.97	10.02
7763	NYSE	VGM	Tue, Apr 11, 2023	9.97	10.00	9.95	9.99
7762	NYSE	VGM	Mon, Apr 10, 2023	9.98	10.01	9.92	9.93
7761	NYSE	VGM	Thu, Apr 6, 2023	10.04	10.07	10.00	10.01
7760	NYSE	VGM	Wed, Apr 5, 2023	9.91	10.04	9.91	10.03
7759	NYSE	VGM	Tue, Apr 4, 2023	9.88	9.93	9.84	9.92
7758	NYSE	VGM	Mon, Apr 3, 2023	9.93	9.96	9.82	9.88
7757	NYSE	VGM	Fri, Mar 31, 2023	9.93	10.00	9.89	9.94
7756	NYSE	VGM	Thu, Mar 30, 2023	9.76	9.85	9.76	9.83
7755	NYSE	VGM	Wed, Mar 29, 2023	9.74	9.76	9.71	9.73
7754	NYSE	VGM	Tue, Mar 28, 2023	9.71	9.75	9.65	9.73
7753	NYSE	VGM	Mon, Mar 27, 2023	9.72	9.74	9.66	9.69
7752	NYSE	VGM	Fri, Mar 24, 2023	9.73	9.78	9.68	9.68
7751	NYSE	VGM	Thu, Mar 23, 2023	9.75	9.78	9.71	9.72
7750	NYSE	VGM	Wed, Mar 22, 2023	9.83	9.84	9.72	9.75
7749	NYSE	VGM	Tue, Mar 21, 2023	9.94	9.94	9.76	9.78
7748	NYSE	VGM	Mon, Mar 20, 2023	9.89	9.98	9.89	9.90
7747	NYSE	VGM	Fri, Mar 17, 2023	9.84	9.94	9.84	9.93
7746	NYSE	VGM	Thu, Mar 16, 2023	9.76	9.84	9.76	9.78
7745	NYSE	VGM	Wed, Mar 15, 2023	9.70	9.76	9.68	9.76
7744	NYSE	VGM	Tue, Mar 14, 2023	9.79	9.84	9.71	9.71
7743	NYSE	VGM	Mon, Mar 13, 2023	9.84	9.87	9.79	9.78
7742	NYSE	VGM	Fri, Mar 10, 2023	9.80	9.87	9.80	9.81
7741	NYSE	VGM	Thu, Mar 9, 2023	9.75	9.81	9.75	9.77
7740	NYSE	VGM	Wed, Mar 8, 2023	9.71	9.78	9.71	9.73
7739	NYSE	VGM	Tue, Mar 7, 2023	9.77	9.77	9.68	9.69
7738	NYSE	VGM	Mon, Mar 6, 2023	9.73	9.78	9.73	9.75
7737	NYSE	VGM	Fri, Mar 3, 2023	9.70	9.77	9.69	9.70
7736	NYSE	VGM	Thu, Mar 2, 2023	9.73	9.75	9.66	9.68
7735	NYSE	VGM	Wed, Mar 1, 2023	9.74	9.78	9.72	9.76
7734	NYSE	VGM	Tue, Feb 28, 2023	9.72	9.76	9.69	9.73
7733	NYSE	VGM	Mon, Feb 27, 2023	9.72	9.75	9.65	9.68
7732	NYSE	VGM	Fri, Feb 24, 2023	9.74	9.77	9.63	9.69
7731	NYSE	VGM	Thu, Feb 23, 2023	9.81	9.86	9.73	9.77
7730	NYSE	VGM	Wed, Feb 22, 2023	9.87	9.87	9.75	9.78
7729	NYSE	VGM	Tue, Feb 21, 2023	9.90	9.90	9.81	9.85
7728	NYSE	VGM	Fri, Feb 17, 2023	10.01	10.01	9.90	9.94
7727	NYSE	VGM	Thu, Feb 16, 2023	10.18	10.19	10.01	10.02
7726	NYSE	VGM	Wed, Feb 15, 2023	10.28	10.28	10.20	10.24
7725	NYSE	VGM	Tue, Feb 14, 2023	10.27	10.28	10.22	10.27
7724	NYSE	VGM	Mon, Feb 13, 2023	10.32	10.38	10.31	10.28
7723	NYSE	VGM	Fri, Feb 10, 2023	10.33	10.35	10.32	10.34
7722	NYSE	VGM	Thu, Feb 9, 2023	10.36	10.42	10.32	10.34
7721	NYSE	VGM	Wed, Feb 8, 2023	10.30	10.39	10.30	10.36
7720	NYSE	VGM	Tue, Feb 7, 2023	10.16	10.35	10.16	10.33
7719	NYSE	VGM	Mon, Feb 6, 2023	10.31	10.32	10.19	10.19
7718	NYSE	VGM	Fri, Feb 3, 2023	10.41	10.43	10.34	10.37
7717	NYSE	VGM	Thu, Feb 2, 2023	10.40	10.47	10.40	10.42
7716	NYSE	VGM	Wed, Feb 1, 2023	10.45	10.55	10.30	10.38
7715	NYSE	VGM	Tue, Jan 31, 2023	10.33	10.44	10.31	10.43
7714	NYSE	VGM	Mon, Jan 30, 2023	10.30	10.35	10.28	10.35
7713	NYSE	VGM	Fri, Jan 27, 2023	10.25	10.37	10.23	10.30
7712	NYSE	VGM	Thu, Jan 26, 2023	10.31	10.34	10.25	10.30
7711	NYSE	VGM	Wed, Jan 25, 2023	10.36	10.43	10.26	10.31
7710	NYSE	VGM	Tue, Jan 24, 2023	10.39	10.42	10.37	10.37
7709	NYSE	VGM	Mon, Jan 23, 2023	10.34	10.42	10.34	10.37
7708	NYSE	VGM	Fri, Jan 20, 2023	10.18	10.35	10.18	10.33
7707	NYSE	VGM	Thu, Jan 19, 2023	10.12	10.26	10.12	10.20
7706	NYSE	VGM	Wed, Jan 18, 2023	10.12	10.21	10.12	10.17
7705	NYSE	VGM	Tue, Jan 17, 2023	10.11	10.18	10.06	10.06
7704	NYSE	VGM	Fri, Jan 13, 2023	10.13	10.21	10.13	10.13
7703	NYSE	VGM	Thu, Jan 12, 2023	10.13	10.24	10.11	10.19
7702	NYSE	VGM	Wed, Jan 11, 2023	10.10	10.14	10.06	10.10
7701	NYSE	VGM	Tue, Jan 10, 2023	10.04	10.10	10.02	10.04
7700	NYSE	VGM	Mon, Jan 9, 2023	10.05	10.14	10.05	10.08
7699	NYSE	VGM	Fri, Jan 6, 2023	9.90	10.06	9.90	10.06
7698	NYSE	VGM	Thu, Jan 5, 2023	9.92	9.96	9.88	9.90
7697	NYSE	VGM	Wed, Jan 4, 2023	9.92	10.06	9.92	10.01
7696	NYSE	VGM	Tue, Jan 3, 2023	10.10	10.10	9.93	9.94
7695	NYSE	VGM	Fri, Dec 30, 2022	9.83	10.09	9.75	10.05
7694	NYSE	VGM	Thu, Dec 29, 2022	9.69	9.84	9.69	9.81
7693	NYSE	VGM	Wed, Dec 28, 2022	9.59	9.73	9.59	9.71
7692	NYSE	VGM	Tue, Dec 27, 2022	9.66	9.68	9.57	9.58
7691	NYSE	VGM	Fri, Dec 23, 2022	9.70	9.73	9.67	9.67
7690	NYSE	VGM	Thu, Dec 22, 2022	9.74	9.77	9.70	9.72
7689	NYSE	VGM	Wed, Dec 21, 2022	9.73	9.79	9.72	9.77
7688	NYSE	VGM	Tue, Dec 20, 2022	9.76	9.80	9.69	9.77
7687	NYSE	VGM	Mon, Dec 19, 2022	9.76	9.80	9.74	9.79
7686	NYSE	VGM	Fri, Dec 16, 2022	9.82	9.84	9.75	9.81
7685	NYSE	VGM	Thu, Dec 15, 2022	9.88	9.91	9.85	9.87
7684	NYSE	VGM	Wed, Dec 14, 2022	9.86	9.95	9.84	9.92
7683	NYSE	VGM	Tue, Dec 13, 2022	9.99	10.03	9.91	9.87
7682	NYSE	VGM	Mon, Dec 12, 2022	9.91	9.99	9.90	9.90
7681	NYSE	VGM	Fri, Dec 9, 2022	9.93	9.97	9.90	9.91
7680	NYSE	VGM	Thu, Dec 8, 2022	10.07	10.07	9.94	9.98
7679	NYSE	VGM	Wed, Dec 7, 2022	10.10	10.13	10.08	10.09
7678	NYSE	VGM	Tue, Dec 6, 2022	10.03	10.09	10.02	10.06
7677	NYSE	VGM	Mon, Dec 5, 2022	9.89	10.03	9.89	9.99
7676	NYSE	VGM	Fri, Dec 2, 2022	10.10	10.20	9.96	10.03
7675	NYSE	VGM	Thu, Dec 1, 2022	10.28	10.31	10.16	10.19
7674	NYSE	VGM	Wed, Nov 30, 2022	10.16	10.29	10.16	10.25
7673	NYSE	VGM	Tue, Nov 29, 2022	10.05	10.16	10.02	10.14
7672	NYSE	VGM	Mon, Nov 28, 2022	9.98	10.12	9.97	10.05
7671	NYSE	VGM	Fri, Nov 25, 2022	9.99	10.03	9.98	10.00
7670	NYSE	VGM	Wed, Nov 23, 2022	10.02	10.06	9.99	10.00
7669	NYSE	VGM	Tue, Nov 22, 2022	9.93	10.04	9.88	10.03
7668	NYSE	VGM	Mon, Nov 21, 2022	9.67	9.98	9.66	9.93
7667	NYSE	VGM	Fri, Nov 18, 2022	9.64	9.67	9.57	9.67
7666	NYSE	VGM	Thu, Nov 17, 2022	9.56	9.64	9.51	9.59
7665	NYSE	VGM	Wed, Nov 16, 2022	9.47	9.61	9.47	9.56
7664	NYSE	VGM	Tue, Nov 15, 2022	9.34	9.47	9.34	9.43
7663	NYSE	VGM	Mon, Nov 14, 2022	9.36	9.37	9.26	9.30
7662	NYSE	VGM	Fri, Nov 11, 2022	9.31	9.42	9.31	9.36
7661	NYSE	VGM	Thu, Nov 10, 2022	9.30	9.31	9.15	9.30
7660	NYSE	VGM	Wed, Nov 9, 2022	9.02	9.07	9.00	9.03
7659	NYSE	VGM	Tue, Nov 8, 2022	9.06	9.10	9.05	9.05
7658	NYSE	VGM	Mon, Nov 7, 2022	9.12	9.12	9.06	9.08
7657	NYSE	VGM	Fri, Nov 4, 2022	9.01	9.12	9.01	9.06
7656	NYSE	VGM	Thu, Nov 3, 2022	9.02	9.05	9.00	9.02
7655	NYSE	VGM	Wed, Nov 2, 2022	9.06	9.12	9.04	9.07
7654	NYSE	VGM	Tue, Nov 1, 2022	9.12	9.13	9.05	9.10
7653	NYSE	VGM	Mon, Oct 31, 2022	9.10	9.13	9.01	9.06
7652	NYSE	VGM	Fri, Oct 28, 2022	9.11	9.13	9.03	9.09
7651	NYSE	VGM	Thu, Oct 27, 2022	9.19	9.20	9.07	9.09
7650	NYSE	VGM	Wed, Oct 26, 2022	9.09	9.19	9.08	9.18
7649	NYSE	VGM	Tue, Oct 25, 2022	9.10	9.12	9.02	9.11
7648	NYSE	VGM	Mon, Oct 24, 2022	9.20	9.25	9.06	9.09
7647	NYSE	VGM	Fri, Oct 21, 2022	9.20	9.24	9.16	9.23
7646	NYSE	VGM	Thu, Oct 20, 2022	9.25	9.33	9.25	9.25
7645	NYSE	VGM	Wed, Oct 19, 2022	9.27	9.36	9.25	9.27
7644	NYSE	VGM	Tue, Oct 18, 2022	9.28	9.37	9.28	9.34
7643	NYSE	VGM	Mon, Oct 17, 2022	9.32	9.39	9.26	9.26
7642	NYSE	VGM	Fri, Oct 14, 2022	9.39	9.40	9.29	9.29
7641	NYSE	VGM	Thu, Oct 13, 2022	9.36	9.49	9.29	9.35
7640	NYSE	VGM	Wed, Oct 12, 2022	9.44	9.52	9.44	9.48
7639	NYSE	VGM	Tue, Oct 11, 2022	9.41	9.50	9.41	9.45
7638	NYSE	VGM	Mon, Oct 10, 2022	9.46	9.48	9.44	9.44
7637	NYSE	VGM	Fri, Oct 7, 2022	9.47	9.51	9.45	9.49
7636	NYSE	VGM	Thu, Oct 6, 2022	9.49	9.56	9.48	9.52
7635	NYSE	VGM	Wed, Oct 5, 2022	9.45	9.55	9.45	9.51
7634	NYSE	VGM	Tue, Oct 4, 2022	9.43	9.58	9.43	9.52
7633	NYSE	VGM	Mon, Oct 3, 2022	9.38	9.52	9.33	9.39
7632	NYSE	VGM	Fri, Sep 30, 2022	9.32	9.36	9.27	9.36
7631	NYSE	VGM	Thu, Sep 29, 2022	9.36	9.38	9.24	9.29
7630	NYSE	VGM	Wed, Sep 28, 2022	9.44	9.51	9.35	9.42
7629	NYSE	VGM	Tue, Sep 27, 2022	9.39	9.45	9.39	9.41
7628	NYSE	VGM	Mon, Sep 26, 2022	9.54	9.56	9.41	9.42
7627	NYSE	VGM	Fri, Sep 23, 2022	9.60	9.65	9.56	9.58
7626	NYSE	VGM	Thu, Sep 22, 2022	9.71	9.73	9.64	9.64
7625	NYSE	VGM	Wed, Sep 21, 2022	9.73	9.79	9.72	9.74
7624	NYSE	VGM	Tue, Sep 20, 2022	9.80	9.81	9.73	9.76
7623	NYSE	VGM	Mon, Sep 19, 2022	9.85	9.86	9.81	9.81
7622	NYSE	VGM	Fri, Sep 16, 2022	9.90	9.97	9.85	9.87
7621	NYSE	VGM	Thu, Sep 15, 2022	10.11	10.12	9.91	9.94
7620	NYSE	VGM	Wed, Sep 14, 2022	10.17	10.17	10.12	10.15
7619	NYSE	VGM	Tue, Sep 13, 2022	10.13	10.22	10.13	10.14
7618	NYSE	VGM	Mon, Sep 12, 2022	10.27	10.41	10.20	10.23
7617	NYSE	VGM	Fri, Sep 9, 2022	10.23	10.32	10.22	10.26
7616	NYSE	VGM	Thu, Sep 8, 2022	10.22	10.29	10.20	10.21
7615	NYSE	VGM	Wed, Sep 7, 2022	10.21	10.32	10.21	10.26
7614	NYSE	VGM	Tue, Sep 6, 2022	10.27	10.27	10.22	10.22
7613	NYSE	VGM	Fri, Sep 2, 2022	10.27	10.37	10.27	10.32
7612	NYSE	VGM	Thu, Sep 1, 2022	10.28	10.29	10.21	10.27
7611	NYSE	VGM	Wed, Aug 31, 2022	10.45	10.45	10.35	10.37
7610	NYSE	VGM	Tue, Aug 30, 2022	10.41	10.43	10.36	10.39
7609	NYSE	VGM	Mon, Aug 29, 2022	10.48	10.50	10.37	10.40
7608	NYSE	VGM	Fri, Aug 26, 2022	10.54	10.54	10.51	10.51
7607	NYSE	VGM	Thu, Aug 25, 2022	10.56	10.60	10.53	10.54
7606	NYSE	VGM	Wed, Aug 24, 2022	10.59	10.62	10.55	10.59
7605	NYSE	VGM	Tue, Aug 23, 2022	10.54	10.61	10.54	10.60
7604	NYSE	VGM	Mon, Aug 22, 2022	10.60	10.63	10.50	10.57
7603	NYSE	VGM	Fri, Aug 19, 2022	10.80	10.80	10.57	10.63
7602	NYSE	VGM	Thu, Aug 18, 2022	10.88	10.90	10.82	10.87
7601	NYSE	VGM	Wed, Aug 17, 2022	10.92	10.92	10.82	10.88
7600	NYSE	VGM	Tue, Aug 16, 2022	11.13	11.15	10.93	10.97
7599	NYSE	VGM	Mon, Aug 15, 2022	11.11	11.17	11.11	11.15
7598	NYSE	VGM	Fri, Aug 12, 2022	11.07	11.17	11.07	11.14
7597	NYSE	VGM	Thu, Aug 11, 2022	11.12	11.14	11.08	11.07
7596	NYSE	VGM	Wed, Aug 10, 2022	11.03	11.10	11.03	11.09
7595	NYSE	VGM	Tue, Aug 9, 2022	10.93	11.00	10.93	10.99
7594	NYSE	VGM	Mon, Aug 8, 2022	10.92	11.01	10.92	10.98
7593	NYSE	VGM	Fri, Aug 5, 2022	10.95	10.99	10.87	10.90
7592	NYSE	VGM	Thu, Aug 4, 2022	11.01	11.08	10.99	10.99
7591	NYSE	VGM	Wed, Aug 3, 2022	10.98	11.07	10.96	11.04
7590	NYSE	VGM	Tue, Aug 2, 2022	11.02	11.06	10.97	10.97
7589	NYSE	VGM	Mon, Aug 1, 2022	11.03	11.08	10.99	11.04
7588	NYSE	VGM	Fri, Jul 29, 2022	10.88	11.09	10.88	11.03
7587	NYSE	VGM	Thu, Jul 28, 2022	10.75	10.86	10.73	10.86
7586	NYSE	VGM	Wed, Jul 27, 2022	10.73	10.75	10.67	10.75
7585	NYSE	VGM	Tue, Jul 26, 2022	10.69	10.74	10.67	10.72
7584	NYSE	VGM	Mon, Jul 25, 2022	10.61	10.65	10.56	10.64
7583	NYSE	VGM	Fri, Jul 22, 2022	10.60	10.69	10.60	10.61
7582	NYSE	VGM	Thu, Jul 21, 2022	10.55	10.62	10.54	10.57
7581	NYSE	VGM	Wed, Jul 20, 2022	10.54	10.61	10.54	10.57
7580	NYSE	VGM	Tue, Jul 19, 2022	10.53	10.59	10.53	10.55
7579	NYSE	VGM	Mon, Jul 18, 2022	10.54	10.60	10.52	10.52
7578	NYSE	VGM	Fri, Jul 15, 2022	10.58	10.67	10.57	10.58
7577	NYSE	VGM	Thu, Jul 14, 2022	10.58	10.60	10.50	10.56
7576	NYSE	VGM	Wed, Jul 13, 2022	10.58	10.72	10.58	10.60
7575	NYSE	VGM	Tue, Jul 12, 2022	10.67	10.75	10.67	10.70
7574	NYSE	VGM	Mon, Jul 11, 2022	10.65	10.76	10.65	10.68
7573	NYSE	VGM	Fri, Jul 8, 2022	10.69	10.71	10.62	10.66
7572	NYSE	VGM	Thu, Jul 7, 2022	10.67	10.71	10.60	10.71
7571	NYSE	VGM	Wed, Jul 6, 2022	10.66	10.73	10.64	10.67
7570	NYSE	VGM	Tue, Jul 5, 2022	10.58	10.64	10.54	10.60
7569	NYSE	VGM	Fri, Jul 1, 2022	10.55	10.66	10.53	10.53
7568	NYSE	VGM	Thu, Jun 30, 2022	10.54	10.54	10.47	10.53
7567	NYSE	VGM	Wed, Jun 29, 2022	10.39	10.53	10.39	10.49
7566	NYSE	VGM	Tue, Jun 28, 2022	10.38	10.53	10.36	10.44
7565	NYSE	VGM	Mon, Jun 27, 2022	10.46	10.49	10.35	10.36
7564	NYSE	VGM	Fri, Jun 24, 2022	10.53	10.56	10.46	10.50
7563	NYSE	VGM	Thu, Jun 23, 2022	10.22	10.74	10.22	10.56
7562	NYSE	VGM	Wed, Jun 22, 2022	10.06	10.29	10.01	10.24
7561	NYSE	VGM	Tue, Jun 21, 2022	10.00	10.14	9.99	10.05
7560	NYSE	VGM	Fri, Jun 17, 2022	10.07	10.16	9.98	10.03
7559	NYSE	VGM	Thu, Jun 16, 2022	10.00	10.00	9.91	9.99
7558	NYSE	VGM	Wed, Jun 15, 2022	10.17	10.24	9.99	10.11
7557	NYSE	VGM	Tue, Jun 14, 2022	10.31	10.31	10.12	10.15
7556	NYSE	VGM	Mon, Jun 13, 2022	10.46	10.48	10.32	10.30
7555	NYSE	VGM	Fri, Jun 10, 2022	10.65	10.65	10.55	10.59
7554	NYSE	VGM	Thu, Jun 9, 2022	10.83	10.84	10.65	10.73
7553	NYSE	VGM	Wed, Jun 8, 2022	10.97	10.97	10.88	10.89
7552	NYSE	VGM	Tue, Jun 7, 2022	10.87	10.98	10.87	10.92
7551	NYSE	VGM	Mon, Jun 6, 2022	11.01	11.04	10.86	10.90
7550	NYSE	VGM	Fri, Jun 3, 2022	11.10	11.10	10.97	11.00
7549	NYSE	VGM	Thu, Jun 2, 2022	11.14	11.20	11.10	11.20
7548	NYSE	VGM	Wed, Jun 1, 2022	11.11	11.20	11.08	11.14
7547	NYSE	VGM	Tue, May 31, 2022	11.10	11.15	10.97	11.15
7546	NYSE	VGM	Fri, May 27, 2022	10.99	11.12	10.97	11.07
7545	NYSE	VGM	Thu, May 26, 2022	10.74	10.97	10.73	10.93
7544	NYSE	VGM	Wed, May 25, 2022	10.51	10.76	10.51	10.72
7543	NYSE	VGM	Tue, May 24, 2022	10.39	10.53	10.39	10.49
7542	NYSE	VGM	Mon, May 23, 2022	10.35	10.45	10.32	10.36
7541	NYSE	VGM	Fri, May 20, 2022	10.24	10.45	10.24	10.36
7540	NYSE	VGM	Thu, May 19, 2022	10.22	10.29	10.17	10.20
7539	NYSE	VGM	Wed, May 18, 2022	10.38	10.40	10.24	10.29
7538	NYSE	VGM	Tue, May 17, 2022	10.56	10.56	10.45	10.45
7537	NYSE	VGM	Mon, May 16, 2022	10.63	10.64	10.57	10.60
7536	NYSE	VGM	Fri, May 13, 2022	10.81	10.82	10.65	10.66
7535	NYSE	VGM	Thu, May 12, 2022	10.87	10.93	10.81	10.80
7534	NYSE	VGM	Wed, May 11, 2022	10.81	10.91	10.76	10.89
7533	NYSE	VGM	Tue, May 10, 2022	10.72	10.94	10.60	10.90
7532	NYSE	VGM	Mon, May 9, 2022	10.71	10.76	10.62	10.74
7531	NYSE	VGM	Fri, May 6, 2022	10.60	10.76	10.55	10.76
7530	NYSE	VGM	Thu, May 5, 2022	10.70	10.70	10.59	10.60
7529	NYSE	VGM	Wed, May 4, 2022	10.69	10.80	10.60	10.77
7528	NYSE	VGM	Tue, May 3, 2022	10.74	10.82	10.68	10.75
7527	NYSE	VGM	Mon, May 2, 2022	10.82	10.93	10.73	10.75
7526	NYSE	VGM	Fri, Apr 29, 2022	10.81	10.87	10.77	10.85
7525	NYSE	VGM	Thu, Apr 28, 2022	10.63	10.86	10.62	10.86
7524	NYSE	VGM	Wed, Apr 27, 2022	10.68	10.75	10.61	10.66
7523	NYSE	VGM	Tue, Apr 26, 2022	10.74	10.78	10.69	10.69
7522	NYSE	VGM	Mon, Apr 25, 2022	10.75	10.77	10.69	10.74
7521	NYSE	VGM	Fri, Apr 22, 2022	10.82	10.94	10.72	10.75
7520	NYSE	VGM	Thu, Apr 21, 2022	10.92	10.99	10.83	10.85
7519	NYSE	VGM	Wed, Apr 20, 2022	10.79	10.96	10.79	10.91
7518	NYSE	VGM	Tue, Apr 19, 2022	10.78	10.97	10.78	10.79
7517	NYSE	VGM	Mon, Apr 18, 2022	10.93	10.99	10.84	10.97
7516	NYSE	VGM	Thu, Apr 14, 2022	10.95	11.02	10.88	10.95
7515	NYSE	VGM	Wed, Apr 13, 2022	11.05	11.17	11.00	10.99
7514	NYSE	VGM	Tue, Apr 12, 2022	11.41	11.44	11.04	11.11
7513	NYSE	VGM	Mon, Apr 11, 2022	11.37	11.56	11.36	11.40
7512	NYSE	VGM	Fri, Apr 8, 2022	11.40	11.45	11.31	11.43
7511	NYSE	VGM	Thu, Apr 7, 2022	11.35	11.49	11.35	11.41
7510	NYSE	VGM	Wed, Apr 6, 2022	11.39	11.51	11.34	11.39
7509	NYSE	VGM	Tue, Apr 5, 2022	11.68	11.73	11.41	11.42
7508	NYSE	VGM	Mon, Apr 4, 2022	11.80	11.80	11.65	11.72
7507	NYSE	VGM	Fri, Apr 1, 2022	11.53	11.88	11.45	11.83
7506	NYSE	VGM	Thu, Mar 31, 2022	11.45	11.63	11.40	11.62
7505	NYSE	VGM	Wed, Mar 30, 2022	11.33	11.47	11.33	11.41
7504	NYSE	VGM	Tue, Mar 29, 2022	11.29	11.37	11.20	11.34
7503	NYSE	VGM	Mon, Mar 28, 2022	11.34	11.40	11.25	11.27
7502	NYSE	VGM	Fri, Mar 25, 2022	11.38	11.38	11.28	11.33
7501	NYSE	VGM	Thu, Mar 24, 2022	11.43	11.53	11.41	11.41
7500	NYSE	VGM	Wed, Mar 23, 2022	11.42	11.50	11.40	11.49
7499	NYSE	VGM	Tue, Mar 22, 2022	11.47	11.48	11.42	11.44
7498	NYSE	VGM	Mon, Mar 21, 2022	11.53	11.56	11.48	11.49
7497	NYSE	VGM	Fri, Mar 18, 2022	11.53	11.62	11.51	11.59
7496	NYSE	VGM	Thu, Mar 17, 2022	11.48	11.62	11.48	11.51
7495	NYSE	VGM	Wed, Mar 16, 2022	11.50	11.66	11.44	11.51
7494	NYSE	VGM	Tue, Mar 15, 2022	11.67	11.80	11.50	11.51
7493	NYSE	VGM	Mon, Mar 14, 2022	11.69	11.76	11.58	11.66
7492	NYSE	VGM	Fri, Mar 11, 2022	11.82	11.85	11.76	11.71
7491	NYSE	VGM	Thu, Mar 10, 2022	11.91	11.93	11.80	11.84
7490	NYSE	VGM	Wed, Mar 9, 2022	11.97	12.03	11.96	11.98
7489	NYSE	VGM	Tue, Mar 8, 2022	11.99	12.06	11.93	11.98
7488	NYSE	VGM	Mon, Mar 7, 2022	12.25	12.25	12.03	12.03
7487	NYSE	VGM	Fri, Mar 4, 2022	12.30	12.30	12.20	12.26
7486	NYSE	VGM	Thu, Mar 3, 2022	12.28	12.34	12.25	12.32
7485	NYSE	VGM	Wed, Mar 2, 2022	12.28	12.35	12.25	12.27
7484	NYSE	VGM	Tue, Mar 1, 2022	12.16	12.34	12.16	12.31
7483	NYSE	VGM	Mon, Feb 28, 2022	12.10	12.23	12.08	12.16
7482	NYSE	VGM	Fri, Feb 25, 2022	12.09	12.14	12.01	12.08
7481	NYSE	VGM	Thu, Feb 24, 2022	11.90	12.11	11.76	12.09
7480	NYSE	VGM	Wed, Feb 23, 2022	11.93	11.96	11.91	11.94
7479	NYSE	VGM	Tue, Feb 22, 2022	12.09	12.12	11.93	11.95
7478	NYSE	VGM	Fri, Feb 18, 2022	12.14	12.21	12.10	12.14
7477	NYSE	VGM	Thu, Feb 17, 2022	12.02	12.17	11.99	12.13
7476	NYSE	VGM	Wed, Feb 16, 2022	11.93	12.03	11.86	12.02
7475	NYSE	VGM	Tue, Feb 15, 2022	11.93	11.95	11.90	11.94
7474	NYSE	VGM	Mon, Feb 14, 2022	12.09	12.09	11.90	11.94
7473	NYSE	VGM	Fri, Feb 11, 2022	12.29	12.29	12.10	12.08
7472	NYSE	VGM	Thu, Feb 10, 2022	12.35	12.35	12.25	12.27
7471	NYSE	VGM	Wed, Feb 9, 2022	12.40	12.41	12.32	12.38
7470	NYSE	VGM	Tue, Feb 8, 2022	12.33	12.37	12.26	12.34
7469	NYSE	VGM	Mon, Feb 7, 2022	12.34	12.39	12.30	12.34
7468	NYSE	VGM	Fri, Feb 4, 2022	12.37	12.50	12.27	12.30
7467	NYSE	VGM	Thu, Feb 3, 2022	12.51	12.52	12.41	12.42
7466	NYSE	VGM	Wed, Feb 2, 2022	12.61	12.66	12.50	12.57
7465	NYSE	VGM	Tue, Feb 1, 2022	12.49	12.62	12.49	12.55
7464	NYSE	VGM	Mon, Jan 31, 2022	12.55	12.55	12.46	12.49
7463	NYSE	VGM	Fri, Jan 28, 2022	12.50	12.56	12.45	12.50
7462	NYSE	VGM	Thu, Jan 27, 2022	12.56	12.61	12.50	12.50
7461	NYSE	VGM	Wed, Jan 26, 2022	12.65	12.73	12.52	12.53
7460	NYSE	VGM	Tue, Jan 25, 2022	12.42	12.66	12.42	12.64
7459	NYSE	VGM	Mon, Jan 24, 2022	12.48	12.52	12.34	12.52
7458	NYSE	VGM	Fri, Jan 21, 2022	12.53	12.68	12.50	12.54
7457	NYSE	VGM	Thu, Jan 20, 2022	12.68	12.83	12.47	12.58
7456	NYSE	VGM	Wed, Jan 19, 2022	12.76	12.82	12.61	12.67
7455	NYSE	VGM	Tue, Jan 18, 2022	13.03	13.09	12.75	12.77
7454	NYSE	VGM	Fri, Jan 14, 2022	13.32	13.32	13.13	13.18
7453	NYSE	VGM	Thu, Jan 13, 2022	13.44	13.45	13.34	13.29
7452	NYSE	VGM	Wed, Jan 12, 2022	13.50	13.55	13.42	13.47
7451	NYSE	VGM	Tue, Jan 11, 2022	13.70	13.70	13.49	13.50
7450	NYSE	VGM	Mon, Jan 10, 2022	13.54	13.69	13.54	13.66
7449	NYSE	VGM	Fri, Jan 7, 2022	13.55	13.61	13.50	13.59
7448	NYSE	VGM	Thu, Jan 6, 2022	13.63	13.64	13.50	13.51
7447	NYSE	VGM	Wed, Jan 5, 2022	13.80	13.84	13.57	13.57
7446	NYSE	VGM	Tue, Jan 4, 2022	13.90	13.94	13.82	13.84
7445	NYSE	VGM	Mon, Jan 3, 2022	14.00	14.00	13.88	13.95
7444	NYSE	VGM	Fri, Dec 31, 2021	14.00	14.00	13.95	13.97
7443	NYSE	VGM	Thu, Dec 30, 2021	13.98	14.00	13.94	13.98
7442	NYSE	VGM	Wed, Dec 29, 2021	13.96	14.00	13.93	13.95
7441	NYSE	VGM	Tue, Dec 28, 2021	13.95	13.97	13.89	13.96
7440	NYSE	VGM	Mon, Dec 27, 2021	14.00	14.00	13.87	13.91
7439	NYSE	VGM	Thu, Dec 23, 2021	13.96	14.00	13.96	13.98
7438	NYSE	VGM	Wed, Dec 22, 2021	13.89	13.96	13.87	13.96
7437	NYSE	VGM	Tue, Dec 21, 2021	13.86	13.90	13.78	13.86
7436	NYSE	VGM	Mon, Dec 20, 2021	13.85	13.94	13.80	13.83
7435	NYSE	VGM	Fri, Dec 17, 2021	13.81	13.86	13.76	13.84
7434	NYSE	VGM	Thu, Dec 16, 2021	13.62	13.77	13.62	13.74
7433	NYSE	VGM	Wed, Dec 15, 2021	13.58	13.64	13.54	13.58
7432	NYSE	VGM	Tue, Dec 14, 2021	13.53	13.58	13.52	13.55
7431	NYSE	VGM	Mon, Dec 13, 2021	13.59	13.63	13.52	13.54
7430	NYSE	VGM	Fri, Dec 10, 2021	13.65	13.72	13.58	13.59
7429	NYSE	VGM	Thu, Dec 9, 2021	13.63	13.66	13.55	13.59
7428	NYSE	VGM	Wed, Dec 8, 2021	13.56	13.73	13.52	13.61
7427	NYSE	VGM	Tue, Dec 7, 2021	13.55	13.59	13.48	13.51
7426	NYSE	VGM	Mon, Dec 6, 2021	13.60	13.60	13.45	13.49
7425	NYSE	VGM	Fri, Dec 3, 2021	13.68	13.68	13.52	13.55
7424	NYSE	VGM	Thu, Dec 2, 2021	13.70	13.72	13.61	13.65
7423	NYSE	VGM	Wed, Dec 1, 2021	13.74	13.74	13.65	13.66
7422	NYSE	VGM	Tue, Nov 30, 2021	13.71	13.77	13.66	13.72
7421	NYSE	VGM	Mon, Nov 29, 2021	13.61	13.68	13.56	13.64
7420	NYSE	VGM	Fri, Nov 26, 2021	13.52	13.56	13.50	13.55
7419	NYSE	VGM	Wed, Nov 24, 2021	13.50	13.55	13.44	13.55
7418	NYSE	VGM	Tue, Nov 23, 2021	13.60	13.60	13.41	13.45
7417	NYSE	VGM	Mon, Nov 22, 2021	13.64	13.66	13.53	13.57
7416	NYSE	VGM	Fri, Nov 19, 2021	13.62	13.71	13.55	13.58
7415	NYSE	VGM	Thu, Nov 18, 2021	13.71	13.80	13.60	13.63
7414	NYSE	VGM	Wed, Nov 17, 2021	13.70	13.75	13.65	13.67
7413	NYSE	VGM	Tue, Nov 16, 2021	13.71	13.78	13.68	13.70
7412	NYSE	VGM	Mon, Nov 15, 2021	13.76	13.76	13.67	13.71
7411	NYSE	VGM	Fri, Nov 12, 2021	13.65	13.75	13.61	13.75
7410	NYSE	VGM	Thu, Nov 11, 2021	13.69	13.74	13.65	13.60
7409	NYSE	VGM	Wed, Nov 10, 2021	13.76	13.84	13.64	13.67
7408	NYSE	VGM	Tue, Nov 9, 2021	13.74	13.75	13.69	13.75
7407	NYSE	VGM	Mon, Nov 8, 2021	13.71	13.79	13.63	13.66
7406	NYSE	VGM	Fri, Nov 5, 2021	13.74	13.80	13.64	13.66
7405	NYSE	VGM	Thu, Nov 4, 2021	13.80	13.82	13.62	13.67
7404	NYSE	VGM	Wed, Nov 3, 2021	13.77	13.80	13.70	13.80
7403	NYSE	VGM	Tue, Nov 2, 2021	13.66	13.75	13.66	13.72
7402	NYSE	VGM	Mon, Nov 1, 2021	13.59	13.78	13.56	13.64
7401	NYSE	VGM	Fri, Oct 29, 2021	13.37	13.55	13.37	13.55
7400	NYSE	VGM	Thu, Oct 28, 2021	13.35	13.38	13.30	13.36
7399	NYSE	VGM	Wed, Oct 27, 2021	13.47	13.49	13.33	13.35
7398	NYSE	VGM	Tue, Oct 26, 2021	13.51	13.52	13.36	13.42
7397	NYSE	VGM	Mon, Oct 25, 2021	13.61	13.61	13.48	13.49
7396	NYSE	VGM	Fri, Oct 22, 2021	13.65	13.65	13.58	13.60
7395	NYSE	VGM	Thu, Oct 21, 2021	13.76	13.77	13.58	13.61
7394	NYSE	VGM	Wed, Oct 20, 2021	13.76	13.81	13.72	13.74
7393	NYSE	VGM	Tue, Oct 19, 2021	13.80	13.87	13.69	13.73
7392	NYSE	VGM	Mon, Oct 18, 2021	13.83	13.89	13.79	13.81
7391	NYSE	VGM	Fri, Oct 15, 2021	13.93	13.93	13.80	13.86
7390	NYSE	VGM	Thu, Oct 14, 2021	13.81	14.02	13.78	13.89
7389	NYSE	VGM	Wed, Oct 13, 2021	13.59	13.83	13.58	13.82
7388	NYSE	VGM	Tue, Oct 12, 2021	13.59	13.67	13.59	13.56
7387	NYSE	VGM	Mon, Oct 11, 2021	13.57	13.63	13.55	13.55
7386	NYSE	VGM	Fri, Oct 8, 2021	13.65	13.67	13.58	13.59
7385	NYSE	VGM	Thu, Oct 7, 2021	13.66	13.83	13.60	13.60
7384	NYSE	VGM	Wed, Oct 6, 2021	13.65	13.66	13.62	13.64
7383	NYSE	VGM	Tue, Oct 5, 2021	13.60	13.69	13.60	13.62
7382	NYSE	VGM	Mon, Oct 4, 2021	13.69	13.73	13.61	13.62
7381	NYSE	VGM	Fri, Oct 1, 2021	13.78	13.78	13.65	13.69
7380	NYSE	VGM	Thu, Sep 30, 2021	13.82	13.85	13.69	13.69
7379	NYSE	VGM	Wed, Sep 29, 2021	13.82	13.87	13.75	13.75
7378	NYSE	VGM	Tue, Sep 28, 2021	13.92	13.92	13.74	13.74
7377	NYSE	VGM	Mon, Sep 27, 2021	14.01	14.01	13.94	13.97
7376	NYSE	VGM	Fri, Sep 24, 2021	14.15	14.18	13.99	14.03
7375	NYSE	VGM	Thu, Sep 23, 2021	14.30	14.34	14.13	14.14
7374	NYSE	VGM	Wed, Sep 22, 2021	14.28	14.36	14.26	14.30
7373	NYSE	VGM	Tue, Sep 21, 2021	14.22	14.27	14.18	14.26
7372	NYSE	VGM	Mon, Sep 20, 2021	14.18	14.23	14.16	14.19
7371	NYSE	VGM	Fri, Sep 17, 2021	14.26	14.27	14.20	14.24
7370	NYSE	VGM	Thu, Sep 16, 2021	14.28	14.30	14.19	14.24
7369	NYSE	VGM	Wed, Sep 15, 2021	14.20	14.28	14.20	14.28
7368	NYSE	VGM	Tue, Sep 14, 2021	14.12	14.20	14.02	14.18
7367	NYSE	VGM	Mon, Sep 13, 2021	14.18	14.18	14.05	14.07
7366	NYSE	VGM	Fri, Sep 10, 2021	14.22	14.25	14.20	14.17
7365	NYSE	VGM	Thu, Sep 9, 2021	14.22	14.26	14.15	14.19
7364	NYSE	VGM	Wed, Sep 8, 2021	14.19	14.24	14.14	14.19
7363	NYSE	VGM	Tue, Sep 7, 2021	14.20	14.24	14.13	14.15
7362	NYSE	VGM	Fri, Sep 3, 2021	14.28	14.29	14.19	14.25
7361	NYSE	VGM	Thu, Sep 2, 2021	14.32	14.32	14.26	14.29
7360	NYSE	VGM	Wed, Sep 1, 2021	14.30	14.32	14.26	14.30
7359	NYSE	VGM	Tue, Aug 31, 2021	14.25	14.26	14.22	14.26
7358	NYSE	VGM	Mon, Aug 30, 2021	14.25	14.25	14.19	14.22
7357	NYSE	VGM	Fri, Aug 27, 2021	14.20	14.23	14.18	14.23
7356	NYSE	VGM	Thu, Aug 26, 2021	14.16	14.20	14.14	14.18
7355	NYSE	VGM	Wed, Aug 25, 2021	14.17	14.20	14.16	14.17
7354	NYSE	VGM	Tue, Aug 24, 2021	14.12	14.20	14.12	14.16
7353	NYSE	VGM	Mon, Aug 23, 2021	14.13	14.13	14.09	14.11
7352	NYSE	VGM	Fri, Aug 20, 2021	14.15	14.15	14.08	14.09
7351	NYSE	VGM	Thu, Aug 19, 2021	14.07	14.15	14.03	14.14
7350	NYSE	VGM	Wed, Aug 18, 2021	14.10	14.12	14.03	14.06
7349	NYSE	VGM	Tue, Aug 17, 2021	14.06	14.09	14.03	14.07
7348	NYSE	VGM	Mon, Aug 16, 2021	14.05	14.10	14.01	14.01
7347	NYSE	VGM	Fri, Aug 13, 2021	14.03	14.07	13.98	14.05
7346	NYSE	VGM	Thu, Aug 12, 2021	14.19	14.19	14.10	14.05
7345	NYSE	VGM	Wed, Aug 11, 2021	14.10	14.18	14.10	14.13
7344	NYSE	VGM	Tue, Aug 10, 2021	13.97	14.11	13.97	14.08
7343	NYSE	VGM	Mon, Aug 9, 2021	13.95	14.06	13.93	14.00
7342	NYSE	VGM	Fri, Aug 6, 2021	13.90	13.97	13.89	13.97
7341	NYSE	VGM	Thu, Aug 5, 2021	13.94	13.97	13.91	13.91
7340	NYSE	VGM	Wed, Aug 4, 2021	14.09	14.11	13.95	13.95
7339	NYSE	VGM	Tue, Aug 3, 2021	14.07	14.11	14.07	14.09
7338	NYSE	VGM	Mon, Aug 2, 2021	14.07	14.11	14.05	14.07
7337	NYSE	VGM	Fri, Jul 30, 2021	14.08	14.12	14.05	14.08
7336	NYSE	VGM	Thu, Jul 29, 2021	14.01	14.09	13.96	14.04
7335	NYSE	VGM	Wed, Jul 28, 2021	13.96	14.03	13.89	14.03
7334	NYSE	VGM	Tue, Jul 27, 2021	13.90	13.98	13.90	13.95
7333	NYSE	VGM	Mon, Jul 26, 2021	13.84	13.90	13.82	13.88
7332	NYSE	VGM	Fri, Jul 23, 2021	13.73	13.80	13.72	13.79
7331	NYSE	VGM	Thu, Jul 22, 2021	13.83	13.83	13.72	13.73
7330	NYSE	VGM	Wed, Jul 21, 2021	13.84	13.85	13.77	13.77
7329	NYSE	VGM	Tue, Jul 20, 2021	13.80	13.83	13.79	13.81
7328	NYSE	VGM	Mon, Jul 19, 2021	13.87	13.89	13.76	13.76
7327	NYSE	VGM	Fri, Jul 16, 2021	13.94	13.94	13.85	13.87
7326	NYSE	VGM	Thu, Jul 15, 2021	14.06	14.06	13.93	13.94
7325	NYSE	VGM	Wed, Jul 14, 2021	14.11	14.13	14.04	14.05
7324	NYSE	VGM	Tue, Jul 13, 2021	14.13	14.16	14.10	14.11
7323	NYSE	VGM	Mon, Jul 12, 2021	14.15	14.18	14.10	14.10
7322	NYSE	VGM	Fri, Jul 9, 2021	14.16	14.18	14.13	14.14
7321	NYSE	VGM	Thu, Jul 8, 2021	14.10	14.17	14.10	14.16
7320	NYSE	VGM	Wed, Jul 7, 2021	14.09	14.13	14.07	14.11
7319	NYSE	VGM	Tue, Jul 6, 2021	14.15	14.15	14.02	14.09
7318	NYSE	VGM	Fri, Jul 2, 2021	14.08	14.14	14.07	14.14
7317	NYSE	VGM	Thu, Jul 1, 2021	14.08	14.08	14.04	14.08
7316	NYSE	VGM	Wed, Jun 30, 2021	14.00	14.06	13.97	14.02
7315	NYSE	VGM	Tue, Jun 29, 2021	13.99	13.99	13.95	13.99
7314	NYSE	VGM	Mon, Jun 28, 2021	13.95	13.97	13.94	13.96
7313	NYSE	VGM	Fri, Jun 25, 2021	13.93	13.96	13.93	13.95
7312	NYSE	VGM	Thu, Jun 24, 2021	13.92	13.95	13.92	13.93
7311	NYSE	VGM	Wed, Jun 23, 2021	13.89	13.92	13.89	13.92
7310	NYSE	VGM	Tue, Jun 22, 2021	13.86	13.92	13.86	13.89
7309	NYSE	VGM	Mon, Jun 21, 2021	13.89	13.93	13.88	13.91
7308	NYSE	VGM	Fri, Jun 18, 2021	13.84	13.91	13.84	13.90
7307	NYSE	VGM	Thu, Jun 17, 2021	13.79	13.87	13.77	13.85
7306	NYSE	VGM	Wed, Jun 16, 2021	13.83	13.88	13.77	13.77
7305	NYSE	VGM	Tue, Jun 15, 2021	13.84	13.87	13.83	13.83
7304	NYSE	VGM	Mon, Jun 14, 2021	13.87	13.91	13.82	13.83
7303	NYSE	VGM	Fri, Jun 11, 2021	13.91	13.94	13.86	13.86
7302	NYSE	VGM	Thu, Jun 10, 2021	13.98	13.98	13.93	13.90
7301	NYSE	VGM	Wed, Jun 9, 2021	13.97	13.98	13.93	13.94
7300	NYSE	VGM	Tue, Jun 8, 2021	13.99	13.99	13.95	13.95
7299	NYSE	VGM	Mon, Jun 7, 2021	13.99	14.02	13.96	13.96
7298	NYSE	VGM	Fri, Jun 4, 2021	14.02	14.06	13.99	13.99
7297	NYSE	VGM	Thu, Jun 3, 2021	14.05	14.06	14.00	14.04
7296	NYSE	VGM	Wed, Jun 2, 2021	14.06	14.06	14.02	14.05
7295	NYSE	VGM	Tue, Jun 1, 2021	14.04	14.08	14.02	14.05
7294	NYSE	VGM	Fri, May 28, 2021	14.02	14.06	14.00	14.03
7293	NYSE	VGM	Thu, May 27, 2021	13.99	14.02	13.99	14.01
7292	NYSE	VGM	Wed, May 26, 2021	13.96	14.00	13.96	13.99
7291	NYSE	VGM	Tue, May 25, 2021	13.86	13.97	13.85	13.97
7290	NYSE	VGM	Mon, May 24, 2021	13.86	13.91	13.82	13.83
7289	NYSE	VGM	Fri, May 21, 2021	13.82	13.86	13.81	13.83
7288	NYSE	VGM	Thu, May 20, 2021	13.78	13.84	13.73	13.79
7287	NYSE	VGM	Wed, May 19, 2021	13.68	13.75	13.66	13.73
7286	NYSE	VGM	Tue, May 18, 2021	13.68	13.73	13.68	13.68
7285	NYSE	VGM	Mon, May 17, 2021	13.70	13.75	13.70	13.70
7284	NYSE	VGM	Fri, May 14, 2021	13.75	13.75	13.70	13.72
7283	NYSE	VGM	Thu, May 13, 2021	13.82	13.83	13.73	13.69
7282	NYSE	VGM	Wed, May 12, 2021	13.94	13.97	13.75	13.80
7281	NYSE	VGM	Tue, May 11, 2021	13.98	14.01	13.95	13.95
7280	NYSE	VGM	Mon, May 10, 2021	14.00	14.02	13.96	13.98
7279	NYSE	VGM	Fri, May 7, 2021	14.00	14.03	13.98	13.98
7278	NYSE	VGM	Thu, May 6, 2021	13.99	14.00	13.96	13.96
7277	NYSE	VGM	Wed, May 5, 2021	13.95	13.97	13.91	13.97
7276	NYSE	VGM	Tue, May 4, 2021	13.86	13.91	13.81	13.91
7275	NYSE	VGM	Mon, May 3, 2021	13.79	13.88	13.74	13.82
7274	NYSE	VGM	Fri, Apr 30, 2021	13.75	13.78	13.70	13.73
7273	NYSE	VGM	Thu, Apr 29, 2021	13.86	13.86	13.70	13.72
7272	NYSE	VGM	Wed, Apr 28, 2021	13.90	13.94	13.85	13.87
7271	NYSE	VGM	Tue, Apr 27, 2021	13.96	13.98	13.91	13.91
7270	NYSE	VGM	Mon, Apr 26, 2021	13.96	13.98	13.93	13.95
7269	NYSE	VGM	Fri, Apr 23, 2021	13.92	13.96	13.89	13.93
7268	NYSE	VGM	Thu, Apr 22, 2021	13.91	13.94	13.87	13.91
7267	NYSE	VGM	Wed, Apr 21, 2021	13.85	13.88	13.84	13.88
7266	NYSE	VGM	Tue, Apr 20, 2021	13.80	13.88	13.80	13.85
7265	NYSE	VGM	Mon, Apr 19, 2021	13.82	13.84	13.78	13.83
7264	NYSE	VGM	Fri, Apr 16, 2021	13.78	13.81	13.73	13.81
7263	NYSE	VGM	Thu, Apr 15, 2021	13.75	13.84	13.71	13.78
7262	NYSE	VGM	Wed, Apr 14, 2021	13.76	13.77	13.73	13.73
7261	NYSE	VGM	Tue, Apr 13, 2021	13.68	13.76	13.66	13.75
7260	NYSE	VGM	Mon, Apr 12, 2021	13.68	13.72	13.67	13.67
7259	NYSE	VGM	Fri, Apr 9, 2021	13.74	13.74	13.67	13.70
7258	NYSE	VGM	Thu, Apr 8, 2021	13.70	13.72	13.68	13.72
7257	NYSE	VGM	Wed, Apr 7, 2021	13.56	13.67	13.55	13.67
7256	NYSE	VGM	Tue, Apr 6, 2021	13.51	13.57	13.51	13.55
7255	NYSE	VGM	Mon, Apr 5, 2021	13.55	13.60	13.49	13.55
7254	NYSE	VGM	Thu, Apr 1, 2021	13.50	13.57	13.50	13.54
7253	NYSE	VGM	Wed, Mar 31, 2021	13.56	13.58	13.45	13.48
7252	NYSE	VGM	Tue, Mar 30, 2021	13.48	13.53	13.46	13.53
7251	NYSE	VGM	Mon, Mar 29, 2021	13.44	13.49	13.41	13.46
7250	NYSE	VGM	Fri, Mar 26, 2021	13.34	13.45	13.32	13.39
7249	NYSE	VGM	Thu, Mar 25, 2021	13.30	13.36	13.29	13.33
7248	NYSE	VGM	Wed, Mar 24, 2021	13.28	13.28	13.25	13.27
7247	NYSE	VGM	Tue, Mar 23, 2021	13.27	13.27	13.23	13.24
7246	NYSE	VGM	Mon, Mar 22, 2021	13.30	13.31	13.23	13.25
7245	NYSE	VGM	Fri, Mar 19, 2021	13.25	13.30	13.19	13.25
7244	NYSE	VGM	Thu, Mar 18, 2021	13.25	13.32	13.20	13.29
7243	NYSE	VGM	Wed, Mar 17, 2021	13.35	13.35	13.27	13.33
7242	NYSE	VGM	Tue, Mar 16, 2021	13.38	13.41	13.33	13.37
7241	NYSE	VGM	Mon, Mar 15, 2021	13.36	13.39	13.33	13.36
7240	NYSE	VGM	Fri, Mar 12, 2021	13.42	13.44	13.31	13.33
7239	NYSE	VGM	Thu, Mar 11, 2021	13.56	13.59	13.50	13.46
7238	NYSE	VGM	Wed, Mar 10, 2021	13.55	13.60	13.46	13.51
7237	NYSE	VGM	Tue, Mar 9, 2021	13.45	13.54	13.45	13.50
7236	NYSE	VGM	Mon, Mar 8, 2021	13.39	13.44	13.34	13.38
7235	NYSE	VGM	Fri, Mar 5, 2021	13.45	13.46	13.36	13.38
7234	NYSE	VGM	Thu, Mar 4, 2021	13.51	13.53	13.36	13.41
7233	NYSE	VGM	Wed, Mar 3, 2021	13.40	13.52	13.27	13.47
7232	NYSE	VGM	Tue, Mar 2, 2021	13.38	13.54	13.37	13.43
7231	NYSE	VGM	Mon, Mar 1, 2021	13.24	13.45	13.21	13.37
7230	NYSE	VGM	Fri, Feb 26, 2021	13.20	13.23	13.09	13.23
7229	NYSE	VGM	Thu, Feb 25, 2021	13.11	13.16	12.96	13.09
7228	NYSE	VGM	Wed, Feb 24, 2021	12.85	13.14	12.74	13.11
7227	NYSE	VGM	Tue, Feb 23, 2021	12.96	12.99	12.70	12.87
7226	NYSE	VGM	Mon, Feb 22, 2021	13.22	13.25	12.94	12.98
7225	NYSE	VGM	Fri, Feb 19, 2021	13.25	13.31	13.22	13.24
7224	NYSE	VGM	Thu, Feb 18, 2021	13.36	13.37	13.28	13.28
7223	NYSE	VGM	Wed, Feb 17, 2021	13.42	13.42	13.36	13.38
7222	NYSE	VGM	Tue, Feb 16, 2021	13.45	13.45	13.34	13.39
7221	NYSE	VGM	Fri, Feb 12, 2021	13.53	13.53	13.43	13.46
7220	NYSE	VGM	Thu, Feb 11, 2021	13.60	13.60	13.49	13.54
7219	NYSE	VGM	Wed, Feb 10, 2021	13.54	13.62	13.52	13.55
7218	NYSE	VGM	Tue, Feb 9, 2021	13.52	13.54	13.44	13.50
7217	NYSE	VGM	Mon, Feb 8, 2021	13.45	13.54	13.43	13.52
7216	NYSE	VGM	Fri, Feb 5, 2021	13.34	13.44	13.33	13.44
7215	NYSE	VGM	Thu, Feb 4, 2021	13.29	13.34	13.25	13.34
7214	NYSE	VGM	Wed, Feb 3, 2021	13.28	13.32	13.20	13.24
7213	NYSE	VGM	Tue, Feb 2, 2021	13.27	13.37	13.21	13.30
7212	NYSE	VGM	Mon, Feb 1, 2021	13.25	13.30	13.21	13.29
7211	NYSE	VGM	Fri, Jan 29, 2021	13.22	13.26	13.19	13.26
7210	NYSE	VGM	Thu, Jan 28, 2021	13.20	13.25	13.17	13.23
7209	NYSE	VGM	Wed, Jan 27, 2021	13.16	13.25	13.15	13.23
7208	NYSE	VGM	Tue, Jan 26, 2021	13.17	13.24	13.13	13.20
7207	NYSE	VGM	Mon, Jan 25, 2021	13.13	13.19	13.10	13.17
7206	NYSE	VGM	Fri, Jan 22, 2021	13.11	13.16	13.09	13.15
7205	NYSE	VGM	Thu, Jan 21, 2021	13.07	13.10	13.02	13.09
7204	NYSE	VGM	Wed, Jan 20, 2021	13.06	13.07	13.03	13.07
7203	NYSE	VGM	Tue, Jan 19, 2021	13.06	13.09	13.02	13.07
7202	NYSE	VGM	Fri, Jan 15, 2021	13.09	13.09	13.03	13.05
7201	NYSE	VGM	Thu, Jan 14, 2021	13.09	13.18	13.05	13.10
7200	NYSE	VGM	Wed, Jan 13, 2021	13.10	13.13	13.07	13.07
7199	NYSE	VGM	Tue, Jan 12, 2021	13.06	13.12	13.04	13.09
7198	NYSE	VGM	Mon, Jan 11, 2021	13.11	13.12	13.02	13.05
7197	NYSE	VGM	Fri, Jan 8, 2021	13.11	13.14	13.06	13.13
7196	NYSE	VGM	Thu, Jan 7, 2021	13.05	13.13	13.02	13.07
7195	NYSE	VGM	Wed, Jan 6, 2021	13.16	13.17	13.05	13.06
7194	NYSE	VGM	Tue, Jan 5, 2021	13.17	13.18	13.12	13.16
7193	NYSE	VGM	Mon, Jan 4, 2021	13.24	13.24	13.13	13.15
7192	NYSE	VGM	Thu, Dec 31, 2020	13.15	13.23	13.10	13.21
7191	NYSE	VGM	Wed, Dec 30, 2020	13.09	13.11	13.05	13.09
7190	NYSE	VGM	Tue, Dec 29, 2020	13.03	13.09	13.01	13.09
7189	NYSE	VGM	Mon, Dec 28, 2020	13.05	13.07	12.98	13.03
7188	NYSE	VGM	Thu, Dec 24, 2020	13.04	13.07	12.97	13.06
7187	NYSE	VGM	Wed, Dec 23, 2020	13.02	13.07	12.99	13.00
7186	NYSE	VGM	Tue, Dec 22, 2020	13.05	13.10	13.01	13.04
7185	NYSE	VGM	Mon, Dec 21, 2020	13.04	13.08	13.01	13.02
7184	NYSE	VGM	Fri, Dec 18, 2020	12.88	13.08	12.87	13.05
7183	NYSE	VGM	Thu, Dec 17, 2020	13.01	13.03	12.86	12.89
7182	NYSE	VGM	Wed, Dec 16, 2020	12.98	13.03	12.91	13.01
7181	NYSE	VGM	Tue, Dec 15, 2020	13.03	13.05	12.97	12.97
7180	NYSE	VGM	Mon, Dec 14, 2020	13.22	13.25	12.98	13.03
7179	NYSE	VGM	Fri, Dec 11, 2020	13.27	13.28	13.23	13.22
7178	NYSE	VGM	Thu, Dec 10, 2020	13.20	13.27	13.20	13.27
7177	NYSE	VGM	Wed, Dec 9, 2020	13.20	13.23	13.18	13.22
7176	NYSE	VGM	Tue, Dec 8, 2020	13.10	13.20	13.09	13.19
7175	NYSE	VGM	Mon, Dec 7, 2020	13.10	13.10	13.07	13.10
7174	NYSE	VGM	Fri, Dec 4, 2020	13.08	13.11	13.06	13.10
7173	NYSE	VGM	Thu, Dec 3, 2020	13.05	13.09	13.03	13.08
7172	NYSE	VGM	Wed, Dec 2, 2020	12.97	13.06	12.97	13.05
7171	NYSE	VGM	Tue, Dec 1, 2020	12.92	13.01	12.92	12.97
7170	NYSE	VGM	Mon, Nov 30, 2020	12.95	13.00	12.91	12.94
7169	NYSE	VGM	Fri, Nov 27, 2020	12.90	12.95	12.88	12.90
7168	NYSE	VGM	Wed, Nov 25, 2020	12.86	12.91	12.83	12.87
7167	NYSE	VGM	Tue, Nov 24, 2020	12.84	12.86	12.80	12.84
7166	NYSE	VGM	Mon, Nov 23, 2020	12.73	12.79	12.73	12.77
7165	NYSE	VGM	Fri, Nov 20, 2020	12.75	12.79	12.70	12.71
7164	NYSE	VGM	Thu, Nov 19, 2020	12.75	12.79	12.74	12.75
7163	NYSE	VGM	Wed, Nov 18, 2020	12.75	12.77	12.72	12.72
7162	NYSE	VGM	Tue, Nov 17, 2020	12.70	12.74	12.69	12.74
7161	NYSE	VGM	Mon, Nov 16, 2020	12.70	12.74	12.67	12.70
7160	NYSE	VGM	Fri, Nov 13, 2020	12.70	12.71	12.66	12.70
7159	NYSE	VGM	Thu, Nov 12, 2020	12.64	12.72	12.64	12.70
7158	NYSE	VGM	Wed, Nov 11, 2020	12.71	12.75	12.69	12.65
7157	NYSE	VGM	Tue, Nov 10, 2020	12.70	12.75	12.68	12.70
7156	NYSE	VGM	Mon, Nov 9, 2020	12.82	12.82	12.69	12.71
7155	NYSE	VGM	Fri, Nov 6, 2020	12.73	12.75	12.70	12.73
7154	NYSE	VGM	Thu, Nov 5, 2020	12.61	12.72	12.61	12.71
7153	NYSE	VGM	Wed, Nov 4, 2020	12.51	12.61	12.47	12.61
7152	NYSE	VGM	Tue, Nov 3, 2020	12.46	12.47	12.41	12.46
7151	NYSE	VGM	Mon, Nov 2, 2020	12.37	12.47	12.36	12.40
7150	NYSE	VGM	Fri, Oct 30, 2020	12.38	12.40	12.27	12.40
7149	NYSE	VGM	Thu, Oct 29, 2020	12.38	12.38	12.31	12.33
7148	NYSE	VGM	Wed, Oct 28, 2020	12.27	12.38	12.27	12.38
7147	NYSE	VGM	Tue, Oct 27, 2020	12.35	12.36	12.31	12.33
7146	NYSE	VGM	Mon, Oct 26, 2020	12.40	12.43	12.30	12.32
7145	NYSE	VGM	Fri, Oct 23, 2020	12.50	12.50	12.44	12.45
7144	NYSE	VGM	Thu, Oct 22, 2020	12.56	12.56	12.48	12.49
7143	NYSE	VGM	Wed, Oct 21, 2020	12.58	12.59	12.52	12.53
7142	NYSE	VGM	Tue, Oct 20, 2020	12.55	12.59	12.54	12.57
7141	NYSE	VGM	Mon, Oct 19, 2020	12.55	12.61	12.53	12.55
7140	NYSE	VGM	Fri, Oct 16, 2020	12.57	12.59	12.53	12.55
7139	NYSE	VGM	Thu, Oct 15, 2020	12.57	12.58	12.52	12.57
7138	NYSE	VGM	Wed, Oct 14, 2020	12.60	12.61	12.55	12.58
7137	NYSE	VGM	Tue, Oct 13, 2020	12.63	12.64	12.60	12.59
7136	NYSE	VGM	Mon, Oct 12, 2020	12.62	12.62	12.58	12.62
7135	NYSE	VGM	Fri, Oct 9, 2020	12.55	12.61	12.55	12.57
7134	NYSE	VGM	Thu, Oct 8, 2020	12.53	12.56	12.51	12.54
7133	NYSE	VGM	Wed, Oct 7, 2020	12.47	12.54	12.43	12.51
7132	NYSE	VGM	Tue, Oct 6, 2020	12.47	12.50	12.45	12.45
7131	NYSE	VGM	Mon, Oct 5, 2020	12.56	12.56	12.46	12.47
7130	NYSE	VGM	Fri, Oct 2, 2020	12.49	12.54	12.45	12.54
7129	NYSE	VGM	Thu, Oct 1, 2020	12.44	12.50	12.43	12.50
7128	NYSE	VGM	Wed, Sep 30, 2020	12.45	12.45	12.39	12.42
7127	NYSE	VGM	Tue, Sep 29, 2020	12.41	12.42	12.40	12.41
7126	NYSE	VGM	Mon, Sep 28, 2020	12.42	12.50	12.39	12.40
7125	NYSE	VGM	Fri, Sep 25, 2020	12.42	12.44	12.35	12.38
7124	NYSE	VGM	Thu, Sep 24, 2020	12.37	12.40	12.35	12.39
7123	NYSE	VGM	Wed, Sep 23, 2020	12.42	12.44	12.39	12.40
7122	NYSE	VGM	Tue, Sep 22, 2020	12.45	12.47	12.40	12.45
7121	NYSE	VGM	Mon, Sep 21, 2020	12.47	12.49	12.43	12.45
7120	NYSE	VGM	Fri, Sep 18, 2020	12.56	12.57	12.42	12.50
7119	NYSE	VGM	Thu, Sep 17, 2020	12.55	12.55	12.53	12.54
7118	NYSE	VGM	Wed, Sep 16, 2020	12.58	12.58	12.51	12.53
7117	NYSE	VGM	Tue, Sep 15, 2020	12.60	12.61	12.58	12.58
7116	NYSE	VGM	Mon, Sep 14, 2020	12.62	12.64	12.59	12.61
7115	NYSE	VGM	Fri, Sep 11, 2020	12.62	12.64	12.60	12.58
7114	NYSE	VGM	Thu, Sep 10, 2020	12.54	12.64	12.54	12.62
7113	NYSE	VGM	Wed, Sep 9, 2020	12.45	12.54	12.43	12.54
7112	NYSE	VGM	Tue, Sep 8, 2020	12.51	12.51	12.35	12.44
7111	NYSE	VGM	Fri, Sep 4, 2020	12.67	12.70	12.44	12.51
7110	NYSE	VGM	Thu, Sep 3, 2020	12.73	12.75	12.59	12.68
7109	NYSE	VGM	Wed, Sep 2, 2020	12.73	12.74	12.70	12.73
7108	NYSE	VGM	Tue, Sep 1, 2020	12.69	12.75	12.69	12.73
7107	NYSE	VGM	Mon, Aug 31, 2020	12.65	12.72	12.64	12.69
7106	NYSE	VGM	Fri, Aug 28, 2020	12.47	12.62	12.47	12.61
7105	NYSE	VGM	Thu, Aug 27, 2020	12.60	12.64	12.46	12.50
7104	NYSE	VGM	Wed, Aug 26, 2020	12.64	12.65	12.55	12.60
7103	NYSE	VGM	Tue, Aug 25, 2020	12.73	12.73	12.64	12.65
7102	NYSE	VGM	Mon, Aug 24, 2020	12.69	12.78	12.68	12.73
7101	NYSE	VGM	Fri, Aug 21, 2020	12.80	12.80	12.69	12.72
7100	NYSE	VGM	Thu, Aug 20, 2020	12.79	12.81	12.76	12.76
7099	NYSE	VGM	Wed, Aug 19, 2020	12.86	12.86	12.79	12.82
7098	NYSE	VGM	Tue, Aug 18, 2020	12.81	12.88	12.76	12.85
7097	NYSE	VGM	Mon, Aug 17, 2020	12.87	12.89	12.81	12.81
7096	NYSE	VGM	Fri, Aug 14, 2020	12.85	12.86	12.77	12.82
7095	NYSE	VGM	Thu, Aug 13, 2020	12.85	12.90	12.83	12.85
7094	NYSE	VGM	Wed, Aug 12, 2020	12.89	12.94	12.89	12.86
7093	NYSE	VGM	Tue, Aug 11, 2020	12.93	12.97	12.89	12.90
7092	NYSE	VGM	Mon, Aug 10, 2020	12.96	12.98	12.89	12.93
7091	NYSE	VGM	Fri, Aug 7, 2020	12.96	12.96	12.92	12.93
7090	NYSE	VGM	Thu, Aug 6, 2020	12.89	12.92	12.89	12.90
7089	NYSE	VGM	Wed, Aug 5, 2020	12.84	12.90	12.84	12.87
7088	NYSE	VGM	Tue, Aug 4, 2020	12.83	12.86	12.83	12.85
7087	NYSE	VGM	Mon, Aug 3, 2020	12.75	12.84	12.74	12.81
7086	NYSE	VGM	Fri, Jul 31, 2020	12.72	12.74	12.68	12.74
7085	NYSE	VGM	Thu, Jul 30, 2020	12.63	12.70	12.60	12.69
7084	NYSE	VGM	Wed, Jul 29, 2020	12.60	12.67	12.60	12.67
7083	NYSE	VGM	Tue, Jul 28, 2020	12.56	12.60	12.56	12.59
7082	NYSE	VGM	Mon, Jul 27, 2020	12.55	12.61	12.54	12.57
7081	NYSE	VGM	Fri, Jul 24, 2020	12.57	12.59	12.51	12.57
7080	NYSE	VGM	Thu, Jul 23, 2020	12.53	12.58	12.53	12.57
7079	NYSE	VGM	Wed, Jul 22, 2020	12.53	12.57	12.53	12.53
7078	NYSE	VGM	Tue, Jul 21, 2020	12.59	12.59	12.54	12.55
7077	NYSE	VGM	Mon, Jul 20, 2020	12.52	12.56	12.50	12.56
7076	NYSE	VGM	Fri, Jul 17, 2020	12.45	12.52	12.42	12.49
7075	NYSE	VGM	Thu, Jul 16, 2020	12.43	12.49	12.43	12.46
7074	NYSE	VGM	Wed, Jul 15, 2020	12.44	12.50	12.44	12.47
7073	NYSE	VGM	Tue, Jul 14, 2020	12.49	12.49	12.41	12.45
7072	NYSE	VGM	Mon, Jul 13, 2020	12.55	12.57	12.50	12.46
7071	NYSE	VGM	Fri, Jul 10, 2020	12.48	12.54	12.44	12.54
7070	NYSE	VGM	Thu, Jul 9, 2020	12.35	12.45	12.28	12.44
7069	NYSE	VGM	Wed, Jul 8, 2020	12.22	12.33	12.22	12.30
7068	NYSE	VGM	Tue, Jul 7, 2020	12.11	12.23	12.07	12.23
7067	NYSE	VGM	Mon, Jul 6, 2020	12.07	12.15	12.07	12.09
7066	NYSE	VGM	Thu, Jul 2, 2020	12.19	12.19	12.04	12.07
7065	NYSE	VGM	Wed, Jul 1, 2020	12.09	12.15	12.06	12.13
7064	NYSE	VGM	Tue, Jun 30, 2020	12.14	12.14	12.04	12.04
7063	NYSE	VGM	Mon, Jun 29, 2020	12.10	12.11	12.05	12.07
7062	NYSE	VGM	Fri, Jun 26, 2020	12.15	12.18	12.05	12.09
7061	NYSE	VGM	Thu, Jun 25, 2020	12.21	12.21	12.11	12.11
7060	NYSE	VGM	Wed, Jun 24, 2020	12.17	12.21	12.13	12.20
7059	NYSE	VGM	Tue, Jun 23, 2020	12.14	12.18	12.10	12.15
7058	NYSE	VGM	Mon, Jun 22, 2020	12.10	12.13	12.10	12.13
7057	NYSE	VGM	Fri, Jun 19, 2020	12.12	12.12	12.09	12.10
7056	NYSE	VGM	Thu, Jun 18, 2020	12.12	12.15	12.10	12.11
7055	NYSE	VGM	Wed, Jun 17, 2020	12.14	12.17	12.11	12.13
7054	NYSE	VGM	Tue, Jun 16, 2020	12.13	12.24	12.12	12.12
7053	NYSE	VGM	Mon, Jun 15, 2020	12.03	12.20	12.03	12.19
7052	NYSE	VGM	Fri, Jun 12, 2020	12.05	12.18	12.05	12.13
7051	NYSE	VGM	Thu, Jun 11, 2020	12.23	12.23	12.00	12.06
7050	NYSE	VGM	Wed, Jun 10, 2020	12.13	12.24	12.13	12.23
7049	NYSE	VGM	Tue, Jun 9, 2020	12.11	12.18	12.11	12.17
7048	NYSE	VGM	Mon, Jun 8, 2020	12.10	12.19	12.10	12.19
7047	NYSE	VGM	Fri, Jun 5, 2020	12.12	12.14	12.09	12.11
7046	NYSE	VGM	Thu, Jun 4, 2020	12.15	12.15	12.10	12.12
7045	NYSE	VGM	Wed, Jun 3, 2020	12.23	12.23	12.14	12.15
7044	NYSE	VGM	Tue, Jun 2, 2020	12.13	12.22	12.11	12.15
7043	NYSE	VGM	Mon, Jun 1, 2020	12.10	12.17	12.04	12.15
7042	NYSE	VGM	Fri, May 29, 2020	12.03	12.10	12.01	12.06
7041	NYSE	VGM	Thu, May 28, 2020	11.89	11.99	11.88	11.96
7040	NYSE	VGM	Wed, May 27, 2020	11.81	11.89	11.78	11.85
7039	NYSE	VGM	Tue, May 26, 2020	11.80	11.82	11.73	11.76
7038	NYSE	VGM	Fri, May 22, 2020	11.75	11.79	11.72	11.77
7037	NYSE	VGM	Thu, May 21, 2020	11.70	11.75	11.69	11.73
7036	NYSE	VGM	Wed, May 20, 2020	11.65	11.77	11.63	11.70
7035	NYSE	VGM	Tue, May 19, 2020	11.60	11.61	11.57	11.59
7034	NYSE	VGM	Mon, May 18, 2020	11.59	11.68	11.56	11.58
7033	NYSE	VGM	Fri, May 15, 2020	11.65	11.67	11.59	11.60
7032	NYSE	VGM	Thu, May 14, 2020	11.68	11.72	11.53	11.62
7031	NYSE	VGM	Wed, May 13, 2020	11.86	11.92	11.70	11.73
7030	NYSE	VGM	Tue, May 12, 2020	11.89	11.91	11.84	11.86
7029	NYSE	VGM	Mon, May 11, 2020	11.90	11.96	11.86	11.89
7028	NYSE	VGM	Fri, May 8, 2020	11.90	11.95	11.90	11.92
7027	NYSE	VGM	Thu, May 7, 2020	11.93	12.00	11.81	11.90
7026	NYSE	VGM	Wed, May 6, 2020	11.78	11.92	11.78	11.88
7025	NYSE	VGM	Tue, May 5, 2020	11.71	11.87	11.69	11.82
7024	NYSE	VGM	Mon, May 4, 2020	11.53	11.67	11.50	11.66
7023	NYSE	VGM	Fri, May 1, 2020	11.34	11.64	11.34	11.58
7022	NYSE	VGM	Thu, Apr 30, 2020	11.46	11.50	11.31	11.50
7021	NYSE	VGM	Wed, Apr 29, 2020	11.35	11.54	11.29	11.49
7020	NYSE	VGM	Tue, Apr 28, 2020	11.33	11.40	11.24	11.31
7019	NYSE	VGM	Mon, Apr 27, 2020	11.52	11.52	11.23	11.28
7018	NYSE	VGM	Fri, Apr 24, 2020	11.67	11.70	11.50	11.59
7017	NYSE	VGM	Thu, Apr 23, 2020	11.83	11.84	11.63	11.73
7016	NYSE	VGM	Wed, Apr 22, 2020	11.98	12.00	11.79	11.85
7015	NYSE	VGM	Tue, Apr 21, 2020	11.83	11.95	11.81	11.95
7014	NYSE	VGM	Mon, Apr 20, 2020	11.82	11.94	11.82	11.89
7013	NYSE	VGM	Fri, Apr 17, 2020	12.00	12.01	11.86	11.92
7012	NYSE	VGM	Thu, Apr 16, 2020	12.11	12.14	11.89	11.92
7011	NYSE	VGM	Wed, Apr 15, 2020	12.04	12.16	12.02	12.15
7010	NYSE	VGM	Tue, Apr 14, 2020	12.04	12.13	12.03	12.13
7009	NYSE	VGM	Mon, Apr 13, 2020	11.93	12.09	11.84	12.03
7008	NYSE	VGM	Thu, Apr 9, 2020	11.78	12.11	11.78	12.07
7007	NYSE	VGM	Wed, Apr 8, 2020	11.46	11.75	11.42	11.68
7006	NYSE	VGM	Tue, Apr 7, 2020	11.47	11.57	11.46	11.51
7005	NYSE	VGM	Mon, Apr 6, 2020	11.34	11.49	11.34	11.35
7004	NYSE	VGM	Fri, Apr 3, 2020	11.46	11.46	11.14	11.25
7003	NYSE	VGM	Thu, Apr 2, 2020	11.32	11.50	11.32	11.46
7002	NYSE	VGM	Wed, Apr 1, 2020	11.53	11.76	11.42	11.55
7001	NYSE	VGM	Tue, Mar 31, 2020	12.11	12.24	11.95	12.09
7000	NYSE	VGM	Mon, Mar 30, 2020	11.54	12.12	11.54	12.11
6999	NYSE	VGM	Fri, Mar 27, 2020	11.80	11.92	11.57	11.66
6998	NYSE	VGM	Thu, Mar 26, 2020	11.44	12.17	11.44	11.91
6997	NYSE	VGM	Wed, Mar 25, 2020	10.90	11.60	10.85	11.48
6996	NYSE	VGM	Tue, Mar 24, 2020	10.26	10.93	10.26	10.78
6995	NYSE	VGM	Mon, Mar 23, 2020	10.18	10.36	9.90	10.06
6994	NYSE	VGM	Fri, Mar 20, 2020	10.03	10.83	10.03	10.55
6993	NYSE	VGM	Thu, Mar 19, 2020	9.95	10.18	8.62	10.04
6992	NYSE	VGM	Wed, Mar 18, 2020	11.20	11.20	10.07	10.07
6991	NYSE	VGM	Tue, Mar 17, 2020	11.25	11.53	11.06	11.52
6990	NYSE	VGM	Mon, Mar 16, 2020	11.50	11.50	10.88	11.25
6989	NYSE	VGM	Fri, Mar 13, 2020	11.62	11.91	11.62	11.80
6988	NYSE	VGM	Thu, Mar 12, 2020	12.00	12.03	11.29	11.30
6987	NYSE	VGM	Wed, Mar 11, 2020	12.71	12.84	12.54	12.55
6986	NYSE	VGM	Tue, Mar 10, 2020	13.24	13.24	12.84	12.85
6985	NYSE	VGM	Mon, Mar 9, 2020	13.18	13.28	13.14	13.24
6984	NYSE	VGM	Fri, Mar 6, 2020	13.21	13.42	13.21	13.39
6983	NYSE	VGM	Thu, Mar 5, 2020	13.25	13.32	13.18	13.21
6982	NYSE	VGM	Wed, Mar 4, 2020	13.32	13.36	13.24	13.27
6981	NYSE	VGM	Tue, Mar 3, 2020	13.15	13.31	13.14	13.31
6980	NYSE	VGM	Mon, Mar 2, 2020	12.95	13.13	12.95	13.13
6979	NYSE	VGM	Fri, Feb 28, 2020	13.02	13.03	12.90	12.95
6978	NYSE	VGM	Thu, Feb 27, 2020	13.17	13.19	13.00	13.01
6977	NYSE	VGM	Wed, Feb 26, 2020	13.31	13.32	13.15	13.16
6976	NYSE	VGM	Tue, Feb 25, 2020	13.31	13.37	13.30	13.32
6975	NYSE	VGM	Mon, Feb 24, 2020	13.25	13.35	13.25	13.30
6974	NYSE	VGM	Fri, Feb 21, 2020	13.30	13.33	13.27	13.27
6973	NYSE	VGM	Thu, Feb 20, 2020	13.30	13.31	13.27	13.28
6972	NYSE	VGM	Wed, Feb 19, 2020	13.23	13.29	13.23	13.28
6971	NYSE	VGM	Tue, Feb 18, 2020	13.26	13.26	13.21	13.23
6970	NYSE	VGM	Fri, Feb 14, 2020	13.29	13.35	13.21	13.21
6969	NYSE	VGM	Thu, Feb 13, 2020	13.32	13.34	13.28	13.28
6968	NYSE	VGM	Wed, Feb 12, 2020	13.44	13.45	13.36	13.31
6967	NYSE	VGM	Tue, Feb 11, 2020	13.39	13.46	13.37	13.45
6966	NYSE	VGM	Mon, Feb 10, 2020	13.40	13.44	13.36	13.36
6965	NYSE	VGM	Fri, Feb 7, 2020	13.40	13.44	13.39	13.39
6964	NYSE	VGM	Thu, Feb 6, 2020	13.40	13.43	13.37	13.37
6963	NYSE	VGM	Wed, Feb 5, 2020	13.44	13.44	13.40	13.40
6962	NYSE	VGM	Tue, Feb 4, 2020	13.33	13.44	13.32	13.44
6961	NYSE	VGM	Mon, Feb 3, 2020	13.35	13.41	13.35	13.37
6960	NYSE	VGM	Fri, Jan 31, 2020	13.32	13.37	13.31	13.34
6959	NYSE	VGM	Thu, Jan 30, 2020	13.23	13.30	13.23	13.27
6958	NYSE	VGM	Wed, Jan 29, 2020	13.18	13.25	13.17	13.24
6957	NYSE	VGM	Tue, Jan 28, 2020	13.17	13.19	13.11	13.19
6956	NYSE	VGM	Mon, Jan 27, 2020	13.12	13.19	13.10	13.17
6955	NYSE	VGM	Fri, Jan 24, 2020	13.10	13.12	13.07	13.10
6954	NYSE	VGM	Thu, Jan 23, 2020	13.09	13.10	13.06	13.09
6953	NYSE	VGM	Wed, Jan 22, 2020	13.06	13.10	13.03	13.06
6952	NYSE	VGM	Tue, Jan 21, 2020	13.03	13.10	13.01	13.06
6951	NYSE	VGM	Fri, Jan 17, 2020	12.98	13.03	12.97	13.00
6950	NYSE	VGM	Thu, Jan 16, 2020	13.02	13.06	13.01	13.01
6949	NYSE	VGM	Wed, Jan 15, 2020	13.05	13.07	13.00	13.03
6948	NYSE	VGM	Tue, Jan 14, 2020	13.00	13.07	13.00	13.05
6947	NYSE	VGM	Mon, Jan 13, 2020	13.06	13.08	13.04	13.01
6946	NYSE	VGM	Fri, Jan 10, 2020	13.10	13.12	13.06	13.06
6945	NYSE	VGM	Thu, Jan 9, 2020	13.08	13.10	13.05	13.10
6944	NYSE	VGM	Wed, Jan 8, 2020	13.05	13.08	13.04	13.08
6943	NYSE	VGM	Tue, Jan 7, 2020	12.97	13.04	12.94	13.04
6942	NYSE	VGM	Mon, Jan 6, 2020	12.95	12.98	12.92	12.96
6941	NYSE	VGM	Fri, Jan 3, 2020	12.89	12.94	12.89	12.94
6940	NYSE	VGM	Thu, Jan 2, 2020	12.82	12.90	12.81	12.90
6939	NYSE	VGM	Tue, Dec 31, 2019	12.79	12.85	12.77	12.85
6938	NYSE	VGM	Mon, Dec 30, 2019	12.84	12.87	12.76	12.77
6937	NYSE	VGM	Fri, Dec 27, 2019	12.80	12.85	12.78	12.84
6936	NYSE	VGM	Thu, Dec 26, 2019	12.74	12.80	12.74	12.80
6935	NYSE	VGM	Tue, Dec 24, 2019	12.71	12.75	12.71	12.75
6934	NYSE	VGM	Mon, Dec 23, 2019	12.71	12.73	12.70	12.72
6933	NYSE	VGM	Fri, Dec 20, 2019	12.74	12.74	12.70	12.70
6932	NYSE	VGM	Thu, Dec 19, 2019	12.69	12.72	12.69	12.71
6931	NYSE	VGM	Wed, Dec 18, 2019	12.69	12.73	12.68	12.69
6930	NYSE	VGM	Tue, Dec 17, 2019	12.73	12.74	12.67	12.67
6929	NYSE	VGM	Mon, Dec 16, 2019	12.69	12.73	12.68	12.72
6928	NYSE	VGM	Fri, Dec 13, 2019	12.68	12.70	12.66	12.69
6927	NYSE	VGM	Thu, Dec 12, 2019	12.79	12.79	12.64	12.64
6926	NYSE	VGM	Wed, Dec 11, 2019	12.76	12.84	12.76	12.79
6925	NYSE	VGM	Tue, Dec 10, 2019	12.71	12.76	12.70	12.76
6924	NYSE	VGM	Mon, Dec 9, 2019	12.70	12.71	12.66	12.71
6923	NYSE	VGM	Fri, Dec 6, 2019	12.67	12.69	12.64	12.67
6922	NYSE	VGM	Thu, Dec 5, 2019	12.66	12.69	12.64	12.68
6921	NYSE	VGM	Wed, Dec 4, 2019	12.68	12.71	12.64	12.67
6920	NYSE	VGM	Tue, Dec 3, 2019	12.64	12.72	12.64	12.70
6919	NYSE	VGM	Mon, Dec 2, 2019	12.64	12.65	12.61	12.65
6918	NYSE	VGM	Fri, Nov 29, 2019	12.66	12.67	12.64	12.67
6917	NYSE	VGM	Wed, Nov 27, 2019	12.69	12.69	12.63	12.68
6916	NYSE	VGM	Tue, Nov 26, 2019	12.66	12.69	12.62	12.69
6915	NYSE	VGM	Mon, Nov 25, 2019	12.67	12.70	12.64	12.64
6914	NYSE	VGM	Fri, Nov 22, 2019	12.66	12.70	12.64	12.66
6913	NYSE	VGM	Thu, Nov 21, 2019	12.69	12.72	12.65	12.66
6912	NYSE	VGM	Wed, Nov 20, 2019	12.68	12.74	12.68	12.70
6911	NYSE	VGM	Tue, Nov 19, 2019	12.65	12.70	12.65	12.69
6910	NYSE	VGM	Mon, Nov 18, 2019	12.63	12.66	12.62	12.65
6909	NYSE	VGM	Fri, Nov 15, 2019	12.63	12.66	12.61	12.63
6908	NYSE	VGM	Thu, Nov 14, 2019	12.68	12.69	12.63	12.64
6907	NYSE	VGM	Wed, Nov 13, 2019	12.65	12.68	12.62	12.68
6906	NYSE	VGM	Tue, Nov 12, 2019	12.72	12.72	12.65	12.66
6905	NYSE	VGM	Mon, Nov 11, 2019	12.77	12.81	12.75	12.73
6904	NYSE	VGM	Fri, Nov 8, 2019	12.72	12.80	12.72	12.78
6903	NYSE	VGM	Thu, Nov 7, 2019	12.83	12.83	12.72	12.72
6902	NYSE	VGM	Wed, Nov 6, 2019	12.76	12.87	12.73	12.85
6901	NYSE	VGM	Tue, Nov 5, 2019	12.69	12.77	12.68	12.77
6900	NYSE	VGM	Mon, Nov 4, 2019	12.76	12.76	12.71	12.71
6899	NYSE	VGM	Fri, Nov 1, 2019	12.82	12.84	12.75	12.78
6898	NYSE	VGM	Thu, Oct 31, 2019	12.80	12.84	12.77	12.82
6897	NYSE	VGM	Wed, Oct 30, 2019	12.63	12.76	12.62	12.75
6896	NYSE	VGM	Tue, Oct 29, 2019	12.59	12.63	12.56	12.62
6895	NYSE	VGM	Mon, Oct 28, 2019	12.63	12.63	12.57	12.58
6894	NYSE	VGM	Fri, Oct 25, 2019	12.65	12.66	12.62	12.63
6893	NYSE	VGM	Thu, Oct 24, 2019	12.67	12.72	12.66	12.66
6892	NYSE	VGM	Wed, Oct 23, 2019	12.72	12.74	12.67	12.68
6891	NYSE	VGM	Tue, Oct 22, 2019	12.70	12.74	12.69	12.72
6890	NYSE	VGM	Mon, Oct 21, 2019	12.76	12.76	12.70	12.72
6889	NYSE	VGM	Fri, Oct 18, 2019	12.85	12.85	12.76	12.76
6888	NYSE	VGM	Thu, Oct 17, 2019	12.90	12.90	12.83	12.84
6887	NYSE	VGM	Wed, Oct 16, 2019	12.88	12.91	12.85	12.88
6886	NYSE	VGM	Tue, Oct 15, 2019	12.92	12.92	12.86	12.91
6885	NYSE	VGM	Mon, Oct 14, 2019	12.95	12.98	12.94	12.92
6884	NYSE	VGM	Fri, Oct 11, 2019	12.92	12.97	12.90	12.94
6883	NYSE	VGM	Thu, Oct 10, 2019	12.97	12.97	12.91	12.95
6882	NYSE	VGM	Wed, Oct 9, 2019	12.95	12.97	12.95	12.97
6881	NYSE	VGM	Tue, Oct 8, 2019	12.99	12.99	12.92	12.96
6880	NYSE	VGM	Mon, Oct 7, 2019	12.97	12.99	12.95	12.97
6879	NYSE	VGM	Fri, Oct 4, 2019	12.97	12.98	12.94	12.96
6878	NYSE	VGM	Thu, Oct 3, 2019	12.93	12.97	12.92	12.94
6877	NYSE	VGM	Wed, Oct 2, 2019	12.92	12.95	12.91	12.92
6876	NYSE	VGM	Tue, Oct 1, 2019	12.86	12.93	12.83	12.91
6875	NYSE	VGM	Mon, Sep 30, 2019	12.85	12.87	12.82	12.87
6874	NYSE	VGM	Fri, Sep 27, 2019	12.83	12.85	12.80	12.84
6873	NYSE	VGM	Thu, Sep 26, 2019	12.80	12.83	12.80	12.83
6872	NYSE	VGM	Wed, Sep 25, 2019	12.83	12.84	12.75	12.78
6871	NYSE	VGM	Tue, Sep 24, 2019	12.86	12.89	12.78	12.81
6870	NYSE	VGM	Mon, Sep 23, 2019	12.86	12.88	12.83	12.83
6869	NYSE	VGM	Fri, Sep 20, 2019	12.85	12.86	12.81	12.84
6868	NYSE	VGM	Thu, Sep 19, 2019	12.82	12.83	12.78	12.81
6867	NYSE	VGM	Wed, Sep 18, 2019	12.71	12.83	12.71	12.74
6866	NYSE	VGM	Tue, Sep 17, 2019	12.70	12.70	12.64	12.68
6865	NYSE	VGM	Mon, Sep 16, 2019	12.78	12.78	12.67	12.67
6864	NYSE	VGM	Fri, Sep 13, 2019	12.90	12.94	12.63	12.70
6863	NYSE	VGM	Thu, Sep 12, 2019	13.11	13.12	12.97	12.99
6862	NYSE	VGM	Wed, Sep 11, 2019	13.14	13.14	13.08	13.11
6861	NYSE	VGM	Tue, Sep 10, 2019	13.15	13.17	13.11	13.15
6860	NYSE	VGM	Mon, Sep 9, 2019	13.12	13.15	13.09	13.15
6859	NYSE	VGM	Fri, Sep 6, 2019	13.11	13.15	13.08	13.15
6858	NYSE	VGM	Thu, Sep 5, 2019	13.21	13.21	13.07	13.09
6857	NYSE	VGM	Wed, Sep 4, 2019	13.16	13.20	13.16	13.19
6856	NYSE	VGM	Tue, Sep 3, 2019	13.15	13.22	13.15	13.19
6855	NYSE	VGM	Fri, Aug 30, 2019	13.09	13.16	13.08	13.16
6854	NYSE	VGM	Thu, Aug 29, 2019	13.13	13.14	13.08	13.09
6853	NYSE	VGM	Wed, Aug 28, 2019	13.19	13.20	13.12	13.13
6852	NYSE	VGM	Tue, Aug 27, 2019	13.10	13.19	13.10	13.16
6851	NYSE	VGM	Mon, Aug 26, 2019	13.12	13.15	13.09	13.12
6850	NYSE	VGM	Fri, Aug 23, 2019	13.11	13.15	13.07	13.10
6849	NYSE	VGM	Thu, Aug 22, 2019	13.12	13.15	13.06	13.06
6848	NYSE	VGM	Wed, Aug 21, 2019	13.18	13.19	13.11	13.15
6847	NYSE	VGM	Tue, Aug 20, 2019	13.16	13.18	13.15	13.17
6846	NYSE	VGM	Mon, Aug 19, 2019	13.15	13.15	13.10	13.13
6845	NYSE	VGM	Fri, Aug 16, 2019	13.16	13.19	13.05	13.16
6844	NYSE	VGM	Thu, Aug 15, 2019	13.16	13.17	13.12	13.14
6843	NYSE	VGM	Wed, Aug 14, 2019	13.20	13.23	13.12	13.12
6842	NYSE	VGM	Tue, Aug 13, 2019	13.22	13.24	13.13	13.13
6841	NYSE	VGM	Mon, Aug 12, 2019	13.19	13.27	13.18	13.18
6840	NYSE	VGM	Fri, Aug 9, 2019	13.10	13.19	13.09	13.18
6839	NYSE	VGM	Thu, Aug 8, 2019	13.08	13.10	13.05	13.09
6838	NYSE	VGM	Wed, Aug 7, 2019	13.08	13.10	13.07	13.08
6837	NYSE	VGM	Tue, Aug 6, 2019	13.03	13.08	13.03	13.04
6836	NYSE	VGM	Mon, Aug 5, 2019	13.10	13.12	13.02	13.07
6835	NYSE	VGM	Fri, Aug 2, 2019	13.03	13.08	13.00	13.08
6834	NYSE	VGM	Thu, Aug 1, 2019	12.94	13.03	12.94	13.03
6833	NYSE	VGM	Wed, Jul 31, 2019	12.95	12.98	12.91	12.96
6832	NYSE	VGM	Tue, Jul 30, 2019	12.90	12.95	12.89	12.94
6831	NYSE	VGM	Mon, Jul 29, 2019	12.88	12.93	12.84	12.90
6830	NYSE	VGM	Fri, Jul 26, 2019	12.84	12.90	12.80	12.89
6829	NYSE	VGM	Thu, Jul 25, 2019	12.81	12.87	12.77	12.86
6828	NYSE	VGM	Wed, Jul 24, 2019	12.78	12.82	12.74	12.81
6827	NYSE	VGM	Tue, Jul 23, 2019	12.72	12.80	12.71	12.78
6826	NYSE	VGM	Mon, Jul 22, 2019	12.69	12.74	12.69	12.73
6825	NYSE	VGM	Fri, Jul 19, 2019	12.71	12.71	12.65	12.70
6824	NYSE	VGM	Thu, Jul 18, 2019	12.72	12.72	12.63	12.68
6823	NYSE	VGM	Wed, Jul 17, 2019	12.70	12.70	12.66	12.68
6822	NYSE	VGM	Tue, Jul 16, 2019	12.68	12.69	12.66	12.69
6821	NYSE	VGM	Mon, Jul 15, 2019	12.72	12.76	12.72	12.69
6820	NYSE	VGM	Fri, Jul 12, 2019	12.69	12.73	12.68	12.72
6819	NYSE	VGM	Thu, Jul 11, 2019	12.69	12.70	12.67	12.68
6818	NYSE	VGM	Wed, Jul 10, 2019	12.68	12.69	12.65	12.68
6817	NYSE	VGM	Tue, Jul 9, 2019	12.65	12.68	12.64	12.65
6816	NYSE	VGM	Mon, Jul 8, 2019	12.65	12.66	12.64	12.65
6815	NYSE	VGM	Fri, Jul 5, 2019	12.58	12.64	12.58	12.63
6814	NYSE	VGM	Wed, Jul 3, 2019	12.62	12.65	12.62	12.63
6813	NYSE	VGM	Tue, Jul 2, 2019	12.56	12.65	12.56	12.63
6812	NYSE	VGM	Mon, Jul 1, 2019	12.61	12.66	12.61	12.62
6811	NYSE	VGM	Fri, Jun 28, 2019	12.64	12.67	12.59	12.67
6810	NYSE	VGM	Thu, Jun 27, 2019	12.59	12.62	12.59	12.61
6809	NYSE	VGM	Wed, Jun 26, 2019	12.56	12.58	12.53	12.57
6808	NYSE	VGM	Tue, Jun 25, 2019	12.56	12.58	12.54	12.56
6807	NYSE	VGM	Mon, Jun 24, 2019	12.53	12.57	12.52	12.57
6806	NYSE	VGM	Fri, Jun 21, 2019	12.49	12.52	12.47	12.48
6805	NYSE	VGM	Thu, Jun 20, 2019	12.49	12.51	12.49	12.49
6804	NYSE	VGM	Wed, Jun 19, 2019	12.43	12.47	12.43	12.47
6803	NYSE	VGM	Tue, Jun 18, 2019	12.49	12.50	12.42	12.42
6802	NYSE	VGM	Mon, Jun 17, 2019	12.44	12.49	12.44	12.45
6801	NYSE	VGM	Fri, Jun 14, 2019	12.46	12.48	12.44	12.45
6800	NYSE	VGM	Thu, Jun 13, 2019	12.49	12.51	12.43	12.47
6799	NYSE	VGM	Wed, Jun 12, 2019	12.51	12.53	12.47	12.48
6798	NYSE	VGM	Tue, Jun 11, 2019	12.52	12.52	12.48	12.50
6797	NYSE	VGM	Mon, Jun 10, 2019	12.49	12.52	12.47	12.51
6796	NYSE	VGM	Fri, Jun 7, 2019	12.45	12.50	12.45	12.47
6795	NYSE	VGM	Thu, Jun 6, 2019	12.48	12.48	12.41	12.42
6794	NYSE	VGM	Wed, Jun 5, 2019	12.48	12.51	12.42	12.42
6793	NYSE	VGM	Tue, Jun 4, 2019	12.53	12.53	12.46	12.48
6792	NYSE	VGM	Mon, Jun 3, 2019	12.48	12.50	12.47	12.50
6791	NYSE	VGM	Fri, May 31, 2019	12.49	12.49	12.44	12.47
6790	NYSE	VGM	Thu, May 30, 2019	12.46	12.47	12.43	12.44
6789	NYSE	VGM	Wed, May 29, 2019	12.45	12.48	12.42	12.44
6788	NYSE	VGM	Tue, May 28, 2019	12.41	12.47	12.41	12.43
6787	NYSE	VGM	Fri, May 24, 2019	12.39	12.42	12.38	12.42
6786	NYSE	VGM	Thu, May 23, 2019	12.33	12.39	12.32	12.36
6785	NYSE	VGM	Wed, May 22, 2019	12.29	12.34	12.27	12.32
6784	NYSE	VGM	Tue, May 21, 2019	12.34	12.35	12.28	12.29
6783	NYSE	VGM	Mon, May 20, 2019	12.34	12.34	12.28	12.33
6782	NYSE	VGM	Fri, May 17, 2019	12.36	12.36	12.28	12.30
6781	NYSE	VGM	Thu, May 16, 2019	12.36	12.36	12.31	12.34
6780	NYSE	VGM	Wed, May 15, 2019	12.34	12.36	12.31	12.32
6779	NYSE	VGM	Tue, May 14, 2019	12.34	12.34	12.25	12.31
6778	NYSE	VGM	Mon, May 13, 2019	12.33	12.38	12.32	12.29
6777	NYSE	VGM	Fri, May 10, 2019	12.33	12.37	12.33	12.34
6776	NYSE	VGM	Thu, May 9, 2019	12.36	12.36	12.32	12.33
6775	NYSE	VGM	Wed, May 8, 2019	12.29	12.34	12.29	12.32
6774	NYSE	VGM	Tue, May 7, 2019	12.28	12.31	12.28	12.31
6773	NYSE	VGM	Mon, May 6, 2019	12.26	12.29	12.26	12.26
6772	NYSE	VGM	Fri, May 3, 2019	12.26	12.30	12.25	12.26
6771	NYSE	VGM	Thu, May 2, 2019	12.26	12.28	12.24	12.24
6770	NYSE	VGM	Wed, May 1, 2019	12.27	12.29	12.24	12.28
6769	NYSE	VGM	Tue, Apr 30, 2019	12.22	12.26	12.20	12.24
6768	NYSE	VGM	Mon, Apr 29, 2019	12.23	12.23	12.18	12.22
6767	NYSE	VGM	Fri, Apr 26, 2019	12.33	12.33	12.16	12.23
6766	NYSE	VGM	Thu, Apr 25, 2019	12.28	12.32	12.25	12.29
6765	NYSE	VGM	Wed, Apr 24, 2019	12.23	12.31	12.22	12.23
6764	NYSE	VGM	Tue, Apr 23, 2019	12.19	12.24	12.18	12.23
6763	NYSE	VGM	Mon, Apr 22, 2019	12.24	12.25	12.17	12.18
6762	NYSE	VGM	Thu, Apr 18, 2019	12.30	12.33	12.24	12.24
6761	NYSE	VGM	Wed, Apr 17, 2019	12.26	12.30	12.26	12.29
6760	NYSE	VGM	Tue, Apr 16, 2019	12.36	12.38	12.26	12.26
6759	NYSE	VGM	Mon, Apr 15, 2019	12.39	12.40	12.37	12.37
6758	NYSE	VGM	Fri, Apr 12, 2019	12.40	12.42	12.36	12.39
6757	NYSE	VGM	Thu, Apr 11, 2019	12.44	12.45	12.37	12.43
6756	NYSE	VGM	Wed, Apr 10, 2019	12.45	12.49	12.44	12.43
6755	NYSE	VGM	Tue, Apr 9, 2019	12.43	12.47	12.42	12.44
6754	NYSE	VGM	Mon, Apr 8, 2019	12.41	12.43	12.40	12.42
6753	NYSE	VGM	Fri, Apr 5, 2019	12.40	12.41	12.37	12.38
6752	NYSE	VGM	Thu, Apr 4, 2019	12.44	12.46	12.41	12.44
6751	NYSE	VGM	Wed, Apr 3, 2019	12.42	12.48	12.41	12.46
6750	NYSE	VGM	Tue, Apr 2, 2019	12.44	12.46	12.41	12.41
6749	NYSE	VGM	Mon, Apr 1, 2019	12.39	12.47	12.39	12.45
6748	NYSE	VGM	Fri, Mar 29, 2019	12.44	12.47	12.39	12.39
6747	NYSE	VGM	Thu, Mar 28, 2019	12.41	12.45	12.37	12.45
6746	NYSE	VGM	Wed, Mar 27, 2019	12.39	12.41	12.38	12.41
6745	NYSE	VGM	Tue, Mar 26, 2019	12.36	12.38	12.34	12.37
6744	NYSE	VGM	Mon, Mar 25, 2019	12.32	12.38	12.31	12.34
6743	NYSE	VGM	Fri, Mar 22, 2019	12.34	12.35	12.34	12.35
6742	NYSE	VGM	Thu, Mar 21, 2019	12.29	12.34	12.29	12.32
6741	NYSE	VGM	Wed, Mar 20, 2019	12.25	12.32	12.23	12.32
6740	NYSE	VGM	Tue, Mar 19, 2019	12.18	12.26	12.16	12.26
6739	NYSE	VGM	Mon, Mar 18, 2019	12.17	12.20	12.13	12.16
6738	NYSE	VGM	Fri, Mar 15, 2019	12.21	12.22	12.15	12.16
6737	NYSE	VGM	Thu, Mar 14, 2019	12.25	12.25	12.20	12.21
6736	NYSE	VGM	Wed, Mar 13, 2019	12.23	12.26	12.20	12.24
6735	NYSE	VGM	Tue, Mar 12, 2019	12.26	12.26	12.19	12.22
6734	NYSE	VGM	Mon, Mar 11, 2019	12.28	12.31	12.24	12.24
6733	NYSE	VGM	Fri, Mar 8, 2019	12.27	12.28	12.24	12.28
6732	NYSE	VGM	Thu, Mar 7, 2019	12.22	12.28	12.22	12.27
6731	NYSE	VGM	Wed, Mar 6, 2019	12.22	12.24	12.17	12.22
6730	NYSE	VGM	Tue, Mar 5, 2019	12.19	12.22	12.18	12.22
6729	NYSE	VGM	Mon, Mar 4, 2019	12.23	12.23	12.18	12.23
6728	NYSE	VGM	Fri, Mar 1, 2019	12.21	12.22	12.19	12.22
6727	NYSE	VGM	Thu, Feb 28, 2019	12.20	12.20	12.12	12.20
6726	NYSE	VGM	Wed, Feb 27, 2019	12.16	12.19	12.12	12.19
6725	NYSE	VGM	Tue, Feb 26, 2019	12.12	12.17	12.10	12.15
6724	NYSE	VGM	Mon, Feb 25, 2019	12.17	12.20	12.10	12.13
6723	NYSE	VGM	Fri, Feb 22, 2019	12.17	12.19	12.15	12.17
6722	NYSE	VGM	Thu, Feb 21, 2019	12.16	12.17	12.14	12.16
6721	NYSE	VGM	Wed, Feb 20, 2019	12.18	12.20	12.17	12.19
6720	NYSE	VGM	Tue, Feb 19, 2019	12.16	12.19	12.15	12.17
6719	NYSE	VGM	Fri, Feb 15, 2019	12.14	12.21	12.14	12.20
6718	NYSE	VGM	Thu, Feb 14, 2019	12.16	12.21	12.14	12.19
6717	NYSE	VGM	Wed, Feb 13, 2019	12.10	12.15	12.04	12.15
6716	NYSE	VGM	Tue, Feb 12, 2019	12.14	12.17	12.11	12.13
6715	NYSE	VGM	Mon, Feb 11, 2019	12.13	12.20	12.11	12.15
6714	NYSE	VGM	Fri, Feb 8, 2019	12.05	12.16	12.05	12.16
6713	NYSE	VGM	Thu, Feb 7, 2019	12.02	12.08	12.01	12.07
6712	NYSE	VGM	Wed, Feb 6, 2019	12.02	12.05	12.00	12.04
6711	NYSE	VGM	Tue, Feb 5, 2019	12.05	12.05	11.99	12.00
6710	NYSE	VGM	Mon, Feb 4, 2019	12.04	12.08	12.04	12.04
6709	NYSE	VGM	Fri, Feb 1, 2019	12.08	12.11	12.02	12.08
6708	NYSE	VGM	Thu, Jan 31, 2019	12.04	12.09	12.00	12.09
6707	NYSE	VGM	Wed, Jan 30, 2019	12.02	12.04	11.97	12.02
6706	NYSE	VGM	Tue, Jan 29, 2019	11.98	12.01	11.96	11.97
6705	NYSE	VGM	Mon, Jan 28, 2019	12.10	12.10	11.97	12.01
6704	NYSE	VGM	Fri, Jan 25, 2019	12.05	12.14	12.01	12.14
6703	NYSE	VGM	Thu, Jan 24, 2019	12.01	12.09	11.99	12.09
6702	NYSE	VGM	Wed, Jan 23, 2019	11.85	12.00	11.84	11.99
6701	NYSE	VGM	Tue, Jan 22, 2019	11.89	11.90	11.82	11.86
6700	NYSE	VGM	Fri, Jan 18, 2019	11.83	11.89	11.82	11.85
6699	NYSE	VGM	Thu, Jan 17, 2019	11.89	11.89	11.83	11.87
6698	NYSE	VGM	Wed, Jan 16, 2019	11.95	11.95	11.83	11.83
6697	NYSE	VGM	Tue, Jan 15, 2019	11.96	12.01	11.95	11.95
6696	NYSE	VGM	Mon, Jan 14, 2019	12.04	12.06	12.02	12.00
6695	NYSE	VGM	Fri, Jan 11, 2019	11.98	12.08	11.98	12.02
6694	NYSE	VGM	Thu, Jan 10, 2019	12.02	12.02	11.98	12.00
6693	NYSE	VGM	Wed, Jan 9, 2019	11.85	11.98	11.78	11.97
6692	NYSE	VGM	Tue, Jan 8, 2019	11.82	11.89	11.82	11.85
6691	NYSE	VGM	Mon, Jan 7, 2019	11.70	11.80	11.70	11.79
6690	NYSE	VGM	Fri, Jan 4, 2019	11.67	11.74	11.59	11.70
6689	NYSE	VGM	Thu, Jan 3, 2019	11.63	11.73	11.63	11.68
6688	NYSE	VGM	Wed, Jan 2, 2019	11.45	11.65	11.45	11.65
6687	NYSE	VGM	Mon, Dec 31, 2018	11.39	11.51	11.37	11.48
6686	NYSE	VGM	Fri, Dec 28, 2018	11.39	11.45	11.36	11.37
6685	NYSE	VGM	Thu, Dec 27, 2018	11.38	11.46	11.37	11.40
6684	NYSE	VGM	Wed, Dec 26, 2018	11.35	11.40	11.32	11.34
6683	NYSE	VGM	Mon, Dec 24, 2018	11.38	11.38	11.35	11.37
6682	NYSE	VGM	Fri, Dec 21, 2018	11.28	11.38	11.28	11.35
6681	NYSE	VGM	Thu, Dec 20, 2018	11.40	11.42	11.26	11.28
6680	NYSE	VGM	Wed, Dec 19, 2018	11.34	11.40	11.34	11.38
6679	NYSE	VGM	Tue, Dec 18, 2018	11.35	11.39	11.33	11.34
6678	NYSE	VGM	Mon, Dec 17, 2018	11.40	11.44	11.36	11.36
6677	NYSE	VGM	Fri, Dec 14, 2018	11.46	11.51	11.42	11.42
6676	NYSE	VGM	Thu, Dec 13, 2018	11.53	11.53	11.46	11.46
6675	NYSE	VGM	Wed, Dec 12, 2018	11.57	11.65	11.57	11.54
6674	NYSE	VGM	Tue, Dec 11, 2018	11.64	11.68	11.59	11.59
6673	NYSE	VGM	Mon, Dec 10, 2018	11.67	11.73	11.66	11.66
6672	NYSE	VGM	Fri, Dec 7, 2018	11.57	11.73	11.57	11.73
6671	NYSE	VGM	Thu, Dec 6, 2018	11.62	11.64	11.60	11.62
6670	NYSE	VGM	Tue, Dec 4, 2018	11.53	11.62	11.53	11.59
6669	NYSE	VGM	Mon, Dec 3, 2018	11.46	11.54	11.46	11.53
6668	NYSE	VGM	Fri, Nov 30, 2018	11.52	11.55	11.46	11.47
6667	NYSE	VGM	Thu, Nov 29, 2018	11.44	11.55	11.44	11.52
6666	NYSE	VGM	Wed, Nov 28, 2018	11.39	11.44	11.36	11.44
6665	NYSE	VGM	Tue, Nov 27, 2018	11.36	11.39	11.36	11.39
6664	NYSE	VGM	Mon, Nov 26, 2018	11.34	11.38	11.31	11.37
6663	NYSE	VGM	Fri, Nov 23, 2018	11.34	11.38	11.34	11.34
6662	NYSE	VGM	Wed, Nov 21, 2018	11.38	11.41	11.37	11.38
6661	NYSE	VGM	Tue, Nov 20, 2018	11.46	11.47	11.40	11.40
6660	NYSE	VGM	Mon, Nov 19, 2018	11.49	11.52	11.44	11.47
6659	NYSE	VGM	Fri, Nov 16, 2018	11.52	11.52	11.47	11.47
6658	NYSE	VGM	Thu, Nov 15, 2018	11.48	11.52	11.45	11.52
6657	NYSE	VGM	Wed, Nov 14, 2018	11.45	11.48	11.44	11.46
6656	NYSE	VGM	Tue, Nov 13, 2018	11.42	11.47	11.42	11.47
6655	NYSE	VGM	Mon, Nov 12, 2018	11.43	11.48	11.40	11.43
6654	NYSE	VGM	Fri, Nov 9, 2018	11.51	11.52	11.40	11.41
6653	NYSE	VGM	Thu, Nov 8, 2018	11.44	11.56	11.44	11.46
6652	NYSE	VGM	Wed, Nov 7, 2018	11.37	11.47	11.33	11.47
6651	NYSE	VGM	Tue, Nov 6, 2018	11.36	11.37	11.35	11.35
6650	NYSE	VGM	Mon, Nov 5, 2018	11.33	11.36	11.25	11.35
6649	NYSE	VGM	Fri, Nov 2, 2018	11.30	11.33	11.28	11.31
6648	NYSE	VGM	Thu, Nov 1, 2018	11.31	11.37	11.31	11.34
6647	NYSE	VGM	Wed, Oct 31, 2018	11.37	11.37	11.29	11.32
6646	NYSE	VGM	Tue, Oct 30, 2018	11.38	11.41	11.31	11.34
6645	NYSE	VGM	Mon, Oct 29, 2018	11.38	11.41	11.37	11.39
6644	NYSE	VGM	Fri, Oct 26, 2018	11.40	11.43	11.34	11.40
6643	NYSE	VGM	Thu, Oct 25, 2018	11.38	11.46	11.37	11.40
6642	NYSE	VGM	Wed, Oct 24, 2018	11.38	11.43	11.36	11.43
6641	NYSE	VGM	Tue, Oct 23, 2018	11.27	11.38	11.27	11.38
6640	NYSE	VGM	Mon, Oct 22, 2018	11.26	11.28	11.24	11.28
6639	NYSE	VGM	Fri, Oct 19, 2018	11.27	11.30	11.22	11.26
6638	NYSE	VGM	Thu, Oct 18, 2018	11.26	11.28	11.26	11.28
6637	NYSE	VGM	Wed, Oct 17, 2018	11.31	11.31	11.26	11.26
6636	NYSE	VGM	Tue, Oct 16, 2018	11.25	11.31	11.25	11.28
6635	NYSE	VGM	Mon, Oct 15, 2018	11.26	11.30	11.23	11.26
6634	NYSE	VGM	Fri, Oct 12, 2018	11.32	11.35	11.27	11.30
6633	NYSE	VGM	Thu, Oct 11, 2018	11.27	11.30	11.27	11.30
6632	NYSE	VGM	Wed, Oct 10, 2018	11.27	11.29	11.23	11.28
6631	NYSE	VGM	Tue, Oct 9, 2018	11.28	11.30	11.22	11.29
6630	NYSE	VGM	Mon, Oct 8, 2018	11.38	11.41	11.20	11.27
6629	NYSE	VGM	Fri, Oct 5, 2018	11.55	11.55	11.37	11.38
6628	NYSE	VGM	Thu, Oct 4, 2018	11.62	11.62	11.56	11.58
6627	NYSE	VGM	Wed, Oct 3, 2018	11.78	11.79	11.64	11.64
6626	NYSE	VGM	Tue, Oct 2, 2018	11.85	11.88	11.80	11.81
6625	NYSE	VGM	Mon, Oct 1, 2018	11.89	11.89	11.84	11.86
6624	NYSE	VGM	Fri, Sep 28, 2018	11.86	11.89	11.84	11.88
6623	NYSE	VGM	Thu, Sep 27, 2018	11.75	11.83	11.72	11.83
6622	NYSE	VGM	Wed, Sep 26, 2018	11.65	11.75	11.65	11.75
6621	NYSE	VGM	Tue, Sep 25, 2018	11.63	11.68	11.62	11.67
6620	NYSE	VGM	Mon, Sep 24, 2018	11.66	11.70	11.66	11.66
6619	NYSE	VGM	Fri, Sep 21, 2018	11.75	11.75	11.69	11.70
6618	NYSE	VGM	Thu, Sep 20, 2018	11.75	11.77	11.70	11.75
6617	NYSE	VGM	Wed, Sep 19, 2018	11.74	11.76	11.71	11.73
6616	NYSE	VGM	Tue, Sep 18, 2018	11.78	11.81	11.72	11.72
6615	NYSE	VGM	Mon, Sep 17, 2018	11.88	11.88	11.82	11.82
6614	NYSE	VGM	Fri, Sep 14, 2018	11.94	11.96	11.88	11.88
6613	NYSE	VGM	Thu, Sep 13, 2018	12.01	12.01	11.94	11.94
6612	NYSE	VGM	Wed, Sep 12, 2018	12.07	12.08	12.02	11.98
6611	NYSE	VGM	Tue, Sep 11, 2018	12.06	12.12	12.04	12.07
6610	NYSE	VGM	Mon, Sep 10, 2018	12.09	12.09	12.05	12.07
6609	NYSE	VGM	Fri, Sep 7, 2018	12.09	12.11	12.08	12.09
6608	NYSE	VGM	Thu, Sep 6, 2018	12.06	12.09	12.03	12.09
6607	NYSE	VGM	Wed, Sep 5, 2018	12.11	12.11	12.05	12.06
6606	NYSE	VGM	Tue, Sep 4, 2018	12.13	12.14	12.10	12.13
6605	NYSE	VGM	Fri, Aug 31, 2018	12.20	12.21	12.11	12.13
6604	NYSE	VGM	Thu, Aug 30, 2018	12.11	12.16	12.10	12.16
6603	NYSE	VGM	Wed, Aug 29, 2018	12.13	12.14	12.10	12.11
6602	NYSE	VGM	Tue, Aug 28, 2018	12.12	12.14	12.10	12.12
6601	NYSE	VGM	Mon, Aug 27, 2018	12.15	12.19	12.12	12.15
6600	NYSE	VGM	Fri, Aug 24, 2018	12.21	12.23	12.12	12.13
6599	NYSE	VGM	Thu, Aug 23, 2018	12.16	12.21	12.11	12.21
6598	NYSE	VGM	Wed, Aug 22, 2018	12.15	12.19	12.12	12.17
6597	NYSE	VGM	Tue, Aug 21, 2018	12.18	12.18	12.13	12.15
6596	NYSE	VGM	Mon, Aug 20, 2018	12.14	12.18	12.11	12.17
6595	NYSE	VGM	Fri, Aug 17, 2018	12.17	12.17	12.11	12.11
6594	NYSE	VGM	Thu, Aug 16, 2018	12.19	12.20	12.13	12.15
6593	NYSE	VGM	Wed, Aug 15, 2018	12.14	12.19	12.12	12.17
6592	NYSE	VGM	Tue, Aug 14, 2018	12.17	12.18	12.12	12.13
6591	NYSE	VGM	Mon, Aug 13, 2018	12.19	12.19	12.14	12.16
6590	NYSE	VGM	Fri, Aug 10, 2018	12.19	12.22	12.19	12.21
6589	NYSE	VGM	Thu, Aug 9, 2018	12.24	12.24	12.19	12.19
6588	NYSE	VGM	Wed, Aug 8, 2018	12.20	12.21	12.16	12.19
6587	NYSE	VGM	Tue, Aug 7, 2018	12.17	12.19	12.16	12.17
6586	NYSE	VGM	Mon, Aug 6, 2018	12.10	12.16	12.10	12.14
6585	NYSE	VGM	Fri, Aug 3, 2018	12.07	12.12	12.07	12.10
6584	NYSE	VGM	Thu, Aug 2, 2018	12.02	12.15	12.02	12.05
6583	NYSE	VGM	Wed, Aug 1, 2018	12.30	12.39	12.04	12.05
6582	NYSE	VGM	Tue, Jul 31, 2018	12.32	12.33	12.27	12.33
6581	NYSE	VGM	Mon, Jul 30, 2018	12.28	12.29	12.25	12.28
6580	NYSE	VGM	Fri, Jul 27, 2018	12.35	12.36	12.29	12.30
6579	NYSE	VGM	Thu, Jul 26, 2018	12.35	12.36	12.31	12.31
6578	NYSE	VGM	Wed, Jul 25, 2018	12.35	12.39	12.34	12.34
6577	NYSE	VGM	Tue, Jul 24, 2018	12.40	12.40	12.33	12.35
6576	NYSE	VGM	Mon, Jul 23, 2018	12.40	12.43	12.38	12.38
6575	NYSE	VGM	Fri, Jul 20, 2018	12.45	12.45	12.39	12.39
6574	NYSE	VGM	Thu, Jul 19, 2018	12.44	12.48	12.42	12.44
6573	NYSE	VGM	Wed, Jul 18, 2018	12.44	12.45	12.39	12.40
6572	NYSE	VGM	Tue, Jul 17, 2018	12.41	12.48	12.41	12.41
6571	NYSE	VGM	Mon, Jul 16, 2018	12.43	12.43	12.39	12.41
6570	NYSE	VGM	Fri, Jul 13, 2018	12.45	12.49	12.43	12.47
6569	NYSE	VGM	Thu, Jul 12, 2018	12.43	12.47	12.38	12.47
6568	NYSE	VGM	Wed, Jul 11, 2018	12.42	12.44	12.38	12.41
6567	NYSE	VGM	Tue, Jul 10, 2018	12.34	12.40	12.32	12.40
6566	NYSE	VGM	Mon, Jul 9, 2018	12.37	12.38	12.30	12.32
6565	NYSE	VGM	Fri, Jul 6, 2018	12.39	12.40	12.33	12.37
6564	NYSE	VGM	Thu, Jul 5, 2018	12.41	12.44	12.36	12.37
6563	NYSE	VGM	Tue, Jul 3, 2018	12.42	12.45	12.40	12.42
6562	NYSE	VGM	Mon, Jul 2, 2018	12.39	12.44	12.39	12.40
6561	NYSE	VGM	Fri, Jun 29, 2018	12.40	12.43	12.37	12.37
6560	NYSE	VGM	Thu, Jun 28, 2018	12.39	12.42	12.36	12.36
6559	NYSE	VGM	Wed, Jun 27, 2018	12.39	12.39	12.33	12.38
6558	NYSE	VGM	Tue, Jun 26, 2018	12.40	12.41	12.35	12.35
6557	NYSE	VGM	Mon, Jun 25, 2018	12.44	12.45	12.40	12.44
6556	NYSE	VGM	Fri, Jun 22, 2018	12.43	12.44	12.36	12.43
6555	NYSE	VGM	Thu, Jun 21, 2018	12.39	12.43	12.34	12.43
6554	NYSE	VGM	Wed, Jun 20, 2018	12.40	12.42	12.34	12.37
6553	NYSE	VGM	Tue, Jun 19, 2018	12.35	12.40	12.33	12.40
6552	NYSE	VGM	Mon, Jun 18, 2018	12.30	12.33	12.28	12.33
6551	NYSE	VGM	Fri, Jun 15, 2018	12.32	12.34	12.26	12.30
6550	NYSE	VGM	Thu, Jun 14, 2018	12.34	12.35	12.30	12.30
6549	NYSE	VGM	Wed, Jun 13, 2018	12.40	12.43	12.33	12.34
6548	NYSE	VGM	Tue, Jun 12, 2018	12.45	12.45	12.39	12.42
6547	NYSE	VGM	Mon, Jun 11, 2018	12.53	12.53	12.48	12.45
6546	NYSE	VGM	Fri, Jun 8, 2018	12.49	12.56	12.49	12.53
6545	NYSE	VGM	Thu, Jun 7, 2018	12.54	12.54	12.46	12.52
6544	NYSE	VGM	Wed, Jun 6, 2018	12.57	12.57	12.52	12.52
6543	NYSE	VGM	Tue, Jun 5, 2018	12.54	12.60	12.53	12.59
6542	NYSE	VGM	Mon, Jun 4, 2018	12.61	12.62	12.53	12.53
6541	NYSE	VGM	Fri, Jun 1, 2018	12.62	12.62	12.56	12.62
6540	NYSE	VGM	Thu, May 31, 2018	12.58	12.62	12.56	12.62
6539	NYSE	VGM	Wed, May 30, 2018	12.48	12.53	12.44	12.53
6538	NYSE	VGM	Tue, May 29, 2018	12.46	12.53	12.46	12.53
6537	NYSE	VGM	Fri, May 25, 2018	12.41	12.45	12.41	12.43
6536	NYSE	VGM	Thu, May 24, 2018	12.34	12.40	12.32	12.40
6535	NYSE	VGM	Wed, May 23, 2018	12.28	12.30	12.23	12.30
6534	NYSE	VGM	Tue, May 22, 2018	12.24	12.25	12.21	12.23
6533	NYSE	VGM	Mon, May 21, 2018	12.25	12.25	12.20	12.25
6532	NYSE	VGM	Fri, May 18, 2018	12.21	12.21	12.14	12.21
6531	NYSE	VGM	Thu, May 17, 2018	12.25	12.25	12.16	12.16
6530	NYSE	VGM	Wed, May 16, 2018	12.23	12.28	12.21	12.24
6529	NYSE	VGM	Tue, May 15, 2018	12.26	12.27	12.20	12.20
6528	NYSE	VGM	Mon, May 14, 2018	12.37	12.37	12.26	12.26
6527	NYSE	VGM	Fri, May 11, 2018	12.42	12.45	12.37	12.40
6526	NYSE	VGM	Thu, May 10, 2018	12.36	12.42	12.36	12.41
6525	NYSE	VGM	Wed, May 9, 2018	12.32	12.35	12.30	12.35
6524	NYSE	VGM	Tue, May 8, 2018	12.38	12.39	12.32	12.34
6523	NYSE	VGM	Mon, May 7, 2018	12.32	12.45	12.31	12.45
6522	NYSE	VGM	Fri, May 4, 2018	12.34	12.36	12.30	12.30
6521	NYSE	VGM	Thu, May 3, 2018	12.29	12.34	12.29	12.34
6520	NYSE	VGM	Wed, May 2, 2018	12.28	12.31	12.23	12.30
6519	NYSE	VGM	Tue, May 1, 2018	12.19	12.30	12.16	12.30
6518	NYSE	VGM	Mon, Apr 30, 2018	12.16	12.19	12.14	12.19
6517	NYSE	VGM	Fri, Apr 27, 2018	12.13	12.15	12.12	12.12
6516	NYSE	VGM	Thu, Apr 26, 2018	12.10	12.17	12.10	12.11
6515	NYSE	VGM	Wed, Apr 25, 2018	12.11	12.13	12.09	12.11
6514	NYSE	VGM	Tue, Apr 24, 2018	12.14	12.15	12.12	12.12
6513	NYSE	VGM	Mon, Apr 23, 2018	12.14	12.17	12.10	12.14
6512	NYSE	VGM	Fri, Apr 20, 2018	12.14	12.20	12.11	12.14
6511	NYSE	VGM	Thu, Apr 19, 2018	12.13	12.16	12.10	12.15
6510	NYSE	VGM	Wed, Apr 18, 2018	12.19	12.21	12.10	12.13
6509	NYSE	VGM	Tue, Apr 17, 2018	12.26	12.26	12.20	12.21
6508	NYSE	VGM	Mon, Apr 16, 2018	12.29	12.30	12.25	12.26
6507	NYSE	VGM	Fri, Apr 13, 2018	12.29	12.34	12.27	12.34
6506	NYSE	VGM	Thu, Apr 12, 2018	12.26	12.28	12.26	12.27
6505	NYSE	VGM	Wed, Apr 11, 2018	12.27	12.32	12.26	12.26
6504	NYSE	VGM	Tue, Apr 10, 2018	12.29	12.32	12.27	12.27
6503	NYSE	VGM	Mon, Apr 9, 2018	12.27	12.33	12.26	12.33
6502	NYSE	VGM	Fri, Apr 6, 2018	12.26	12.32	12.26	12.30
6501	NYSE	VGM	Thu, Apr 5, 2018	12.21	12.26	12.20	12.25
6500	NYSE	VGM	Wed, Apr 4, 2018	12.19	12.23	12.18	12.21
6499	NYSE	VGM	Tue, Apr 3, 2018	12.25	12.26	12.19	12.19
6498	NYSE	VGM	Mon, Apr 2, 2018	12.23	12.28	12.20	12.23
6497	NYSE	VGM	Thu, Mar 29, 2018	12.20	12.27	12.15	12.22
6496	NYSE	VGM	Wed, Mar 28, 2018	12.20	12.24	12.14	12.20
6495	NYSE	VGM	Tue, Mar 27, 2018	12.14	12.18	12.10	12.17
6494	NYSE	VGM	Mon, Mar 26, 2018	12.15	12.15	12.11	12.13
6493	NYSE	VGM	Fri, Mar 23, 2018	12.15	12.15	12.09	12.14
6492	NYSE	VGM	Thu, Mar 22, 2018	12.19	12.20	12.12	12.15
6491	NYSE	VGM	Wed, Mar 21, 2018	12.17	12.17	12.12	12.17
6490	NYSE	VGM	Tue, Mar 20, 2018	12.17	12.19	12.15	12.19
6489	NYSE	VGM	Mon, Mar 19, 2018	12.22	12.23	12.16	12.21
6488	NYSE	VGM	Fri, Mar 16, 2018	12.31	12.31	12.23	12.25
6487	NYSE	VGM	Thu, Mar 15, 2018	12.32	12.32	12.26	12.30
6486	NYSE	VGM	Wed, Mar 14, 2018	12.34	12.36	12.31	12.32
6485	NYSE	VGM	Tue, Mar 13, 2018	12.41	12.43	12.37	12.35
6484	NYSE	VGM	Mon, Mar 12, 2018	12.39	12.41	12.39	12.41
6483	NYSE	VGM	Fri, Mar 9, 2018	12.38	12.44	12.37	12.38
6482	NYSE	VGM	Thu, Mar 8, 2018	12.40	12.42	12.37	12.37
6481	NYSE	VGM	Wed, Mar 7, 2018	12.40	12.41	12.37	12.39
6480	NYSE	VGM	Tue, Mar 6, 2018	12.39	12.42	12.35	12.40
6479	NYSE	VGM	Mon, Mar 5, 2018	12.40	12.41	12.36	12.40
6478	NYSE	VGM	Fri, Mar 2, 2018	12.40	12.43	12.37	12.37
6477	NYSE	VGM	Thu, Mar 1, 2018	12.49	12.49	12.41	12.41
6476	NYSE	VGM	Wed, Feb 28, 2018	12.49	12.50	12.46	12.49
6475	NYSE	VGM	Tue, Feb 27, 2018	12.55	12.56	12.44	12.45
6474	NYSE	VGM	Mon, Feb 26, 2018	12.52	12.56	12.51	12.53
6473	NYSE	VGM	Fri, Feb 23, 2018	12.39	12.50	12.39	12.50
6472	NYSE	VGM	Thu, Feb 22, 2018	12.47	12.49	12.37	12.38
6471	NYSE	VGM	Wed, Feb 21, 2018	12.54	12.55	12.46	12.49
6470	NYSE	VGM	Tue, Feb 20, 2018	12.55	12.59	12.50	12.52
6469	NYSE	VGM	Fri, Feb 16, 2018	12.55	12.58	12.54	12.55
6468	NYSE	VGM	Thu, Feb 15, 2018	12.52	12.58	12.52	12.57
6467	NYSE	VGM	Wed, Feb 14, 2018	12.53	12.61	12.53	12.54
6466	NYSE	VGM	Tue, Feb 13, 2018	12.59	12.65	12.56	12.59
6465	NYSE	VGM	Mon, Feb 12, 2018	12.54	12.59	12.48	12.59
6464	NYSE	VGM	Fri, Feb 9, 2018	12.55	12.55	12.47	12.53
6463	NYSE	VGM	Thu, Feb 8, 2018	12.60	12.60	12.54	12.55
6462	NYSE	VGM	Wed, Feb 7, 2018	12.54	12.65	12.54	12.60
6461	NYSE	VGM	Tue, Feb 6, 2018	12.32	12.54	12.32	12.53
6460	NYSE	VGM	Mon, Feb 5, 2018	12.39	12.42	12.32	12.38
6459	NYSE	VGM	Fri, Feb 2, 2018	12.52	12.58	12.45	12.45
6458	NYSE	VGM	Thu, Feb 1, 2018	12.64	12.66	12.57	12.58
6457	NYSE	VGM	Wed, Jan 31, 2018	12.66	12.68	12.60	12.63
6456	NYSE	VGM	Tue, Jan 30, 2018	12.65	12.67	12.55	12.61
6455	NYSE	VGM	Mon, Jan 29, 2018	12.88	12.90	12.66	12.67
6454	NYSE	VGM	Fri, Jan 26, 2018	12.97	12.98	12.92	12.93
6453	NYSE	VGM	Thu, Jan 25, 2018	13.00	13.01	12.95	12.95
6452	NYSE	VGM	Wed, Jan 24, 2018	13.06	13.07	12.98	12.98
6451	NYSE	VGM	Tue, Jan 23, 2018	13.08	13.09	13.04	13.07
6450	NYSE	VGM	Mon, Jan 22, 2018	13.09	13.11	13.07	13.04
6449	NYSE	VGM	Fri, Jan 19, 2018	13.08	13.11	13.06	13.07
6448	NYSE	VGM	Thu, Jan 18, 2018	13.09	13.11	13.06	13.08
6447	NYSE	VGM	Wed, Jan 17, 2018	13.12	13.12	13.08	13.12
6446	NYSE	VGM	Tue, Jan 16, 2018	13.15	13.16	13.08	13.10
6445	NYSE	VGM	Fri, Jan 12, 2018	13.19	13.19	13.10	13.10
6444	NYSE	VGM	Thu, Jan 11, 2018	13.14	13.21	13.14	13.20
6443	NYSE	VGM	Wed, Jan 10, 2018	13.18	13.19	13.12	13.16
6442	NYSE	VGM	Tue, Jan 9, 2018	13.29	13.29	13.22	13.22
6441	NYSE	VGM	Mon, Jan 8, 2018	13.24	13.32	13.24	13.31
6440	NYSE	VGM	Fri, Jan 5, 2018	13.27	13.27	13.22	13.23
6439	NYSE	VGM	Thu, Jan 4, 2018	13.29	13.29	13.22	13.26
6438	NYSE	VGM	Wed, Jan 3, 2018	13.23	13.32	13.23	13.30
6437	NYSE	VGM	Tue, Jan 2, 2018	13.21	13.23	13.16	13.17
6436	NYSE	VGM	Fri, Dec 29, 2017	13.17	13.22	13.17	13.18
6435	NYSE	VGM	Thu, Dec 28, 2017	13.14	13.20	13.13	13.17
6434	NYSE	VGM	Wed, Dec 27, 2017	13.15	13.21	13.14	13.17
6433	NYSE	VGM	Tue, Dec 26, 2017	13.16	13.16	13.11	13.14
6432	NYSE	VGM	Fri, Dec 22, 2017	13.12	13.17	13.11	13.13
6431	NYSE	VGM	Thu, Dec 21, 2017	13.11	13.17	13.10	13.12
6430	NYSE	VGM	Wed, Dec 20, 2017	13.17	13.19	13.10	13.11
6429	NYSE	VGM	Tue, Dec 19, 2017	13.20	13.21	13.16	13.20
6428	NYSE	VGM	Mon, Dec 18, 2017	13.28	13.31	13.21	13.23
6427	NYSE	VGM	Fri, Dec 15, 2017	13.32	13.33	13.25	13.28
6426	NYSE	VGM	Thu, Dec 14, 2017	13.32	13.32	13.25	13.30
6425	NYSE	VGM	Wed, Dec 13, 2017	13.35	13.36	13.30	13.30
6424	NYSE	VGM	Tue, Dec 12, 2017	13.39	13.39	13.31	13.35
6423	NYSE	VGM	Mon, Dec 11, 2017	13.45	13.48	13.43	13.40
6422	NYSE	VGM	Fri, Dec 8, 2017	13.45	13.47	13.40	13.43
6421	NYSE	VGM	Thu, Dec 7, 2017	13.44	13.49	13.43	13.47
6420	NYSE	VGM	Wed, Dec 6, 2017	13.27	13.47	13.27	13.48
6419	NYSE	VGM	Tue, Dec 5, 2017	13.25	13.30	13.18	13.25
6418	NYSE	VGM	Mon, Dec 4, 2017	13.17	13.25	13.12	13.25
6417	NYSE	VGM	Fri, Dec 1, 2017	13.19	13.19	13.13	13.17
6416	NYSE	VGM	Thu, Nov 30, 2017	13.15	13.20	13.12	13.14
6415	NYSE	VGM	Wed, Nov 29, 2017	13.08	13.16	13.06	13.16
6414	NYSE	VGM	Tue, Nov 28, 2017	13.08	13.13	13.07	13.11
6413	NYSE	VGM	Mon, Nov 27, 2017	13.18	13.19	13.07	13.09
6412	NYSE	VGM	Fri, Nov 24, 2017	13.17	13.18	13.12	13.15
6411	NYSE	VGM	Wed, Nov 22, 2017	13.17	13.18	13.10	13.17
6410	NYSE	VGM	Tue, Nov 21, 2017	13.06	13.19	13.06	13.19
6409	NYSE	VGM	Mon, Nov 20, 2017	13.13	13.13	13.03	13.03
6408	NYSE	VGM	Fri, Nov 17, 2017	13.19	13.22	13.10	13.13
6407	NYSE	VGM	Thu, Nov 16, 2017	13.12	13.17	13.11	13.16
6406	NYSE	VGM	Wed, Nov 15, 2017	13.07	13.12	13.05	13.12
6405	NYSE	VGM	Tue, Nov 14, 2017	13.04	13.06	12.98	13.06
6404	NYSE	VGM	Mon, Nov 13, 2017	13.05	13.09	13.03	13.00
6403	NYSE	VGM	Fri, Nov 10, 2017	13.05	13.06	12.96	13.02
6402	NYSE	VGM	Thu, Nov 9, 2017	13.12	13.12	13.04	13.08
6401	NYSE	VGM	Wed, Nov 8, 2017	13.18	13.18	13.10	13.12
6400	NYSE	VGM	Tue, Nov 7, 2017	13.07	13.16	13.03	13.16
6399	NYSE	VGM	Mon, Nov 6, 2017	13.05	13.07	12.98	13.07
6398	NYSE	VGM	Fri, Nov 3, 2017	13.05	13.08	12.99	13.08
6397	NYSE	VGM	Thu, Nov 2, 2017	13.10	13.10	13.04	13.06
6396	NYSE	VGM	Wed, Nov 1, 2017	13.03	13.09	13.01	13.09
6395	NYSE	VGM	Tue, Oct 31, 2017	13.08	13.12	13.00	13.00
6394	NYSE	VGM	Mon, Oct 30, 2017	13.05	13.08	13.03	13.08
6393	NYSE	VGM	Fri, Oct 27, 2017	13.02	13.06	12.91	13.02
6392	NYSE	VGM	Thu, Oct 26, 2017	13.17	13.23	13.02	13.02
6391	NYSE	VGM	Wed, Oct 25, 2017	13.28	13.29	13.16	13.16
6390	NYSE	VGM	Tue, Oct 24, 2017	13.37	13.40	13.31	13.33
6389	NYSE	VGM	Mon, Oct 23, 2017	13.35	13.40	13.34	13.36
6388	NYSE	VGM	Fri, Oct 20, 2017	13.39	13.40	13.35	13.35
6387	NYSE	VGM	Thu, Oct 19, 2017	13.47	13.49	13.39	13.41
6386	NYSE	VGM	Wed, Oct 18, 2017	13.46	13.47	13.39	13.44
6385	NYSE	VGM	Tue, Oct 17, 2017	13.43	13.48	13.41	13.47
6384	NYSE	VGM	Mon, Oct 16, 2017	13.48	13.50	13.44	13.46
6383	NYSE	VGM	Fri, Oct 13, 2017	13.49	13.54	13.47	13.50
6382	NYSE	VGM	Thu, Oct 12, 2017	13.47	13.48	13.41	13.47
6381	NYSE	VGM	Wed, Oct 11, 2017	13.49	13.52	13.46	13.46
6380	NYSE	VGM	Tue, Oct 10, 2017	13.49	13.51	13.47	13.48
6379	NYSE	VGM	Mon, Oct 9, 2017	13.44	13.48	13.43	13.48
6378	NYSE	VGM	Fri, Oct 6, 2017	13.33	13.43	13.29	13.43
6377	NYSE	VGM	Thu, Oct 5, 2017	13.42	13.43	13.35	13.35
6376	NYSE	VGM	Wed, Oct 4, 2017	13.36	13.44	13.36	13.38
6375	NYSE	VGM	Tue, Oct 3, 2017	13.45	13.45	13.37	13.37
6374	NYSE	VGM	Mon, Oct 2, 2017	13.45	13.48	13.41	13.44
6373	NYSE	VGM	Fri, Sep 29, 2017	13.51	13.54	13.40	13.40
6372	NYSE	VGM	Thu, Sep 28, 2017	13.39	13.45	13.31	13.45
6371	NYSE	VGM	Wed, Sep 27, 2017	13.47	13.54	13.42	13.43
6370	NYSE	VGM	Tue, Sep 26, 2017	13.53	13.57	13.51	13.51
6369	NYSE	VGM	Mon, Sep 25, 2017	13.53	13.58	13.51	13.52
6368	NYSE	VGM	Fri, Sep 22, 2017	13.46	13.49	13.44	13.49
6367	NYSE	VGM	Thu, Sep 21, 2017	13.53	13.55	13.40	13.40
6366	NYSE	VGM	Wed, Sep 20, 2017	13.62	13.62	13.51	13.52
6365	NYSE	VGM	Tue, Sep 19, 2017	13.64	13.65	13.59	13.59
6364	NYSE	VGM	Mon, Sep 18, 2017	13.62	13.67	13.60	13.60
6363	NYSE	VGM	Fri, Sep 15, 2017	13.62	13.68	13.62	13.62
6362	NYSE	VGM	Thu, Sep 14, 2017	13.64	13.66	13.60	13.62
6361	NYSE	VGM	Wed, Sep 13, 2017	13.64	13.66	13.61	13.64
6360	NYSE	VGM	Tue, Sep 12, 2017	13.61	13.65	13.60	13.61
6359	NYSE	VGM	Mon, Sep 11, 2017	13.68	13.69	13.64	13.58
6358	NYSE	VGM	Fri, Sep 8, 2017	13.70	13.70	13.67	13.67
6357	NYSE	VGM	Thu, Sep 7, 2017	13.74	13.79	13.67	13.69
6356	NYSE	VGM	Wed, Sep 6, 2017	13.74	13.80	13.72	13.80
6355	NYSE	VGM	Tue, Sep 5, 2017	13.74	13.75	13.69	13.72
6354	NYSE	VGM	Fri, Sep 1, 2017	13.71	13.74	13.67	13.73
6353	NYSE	VGM	Thu, Aug 31, 2017	13.74	13.75	13.69	13.69
6352	NYSE	VGM	Wed, Aug 30, 2017	13.70	13.74	13.69	13.73
6351	NYSE	VGM	Tue, Aug 29, 2017	13.67	13.76	13.67	13.74
6350	NYSE	VGM	Mon, Aug 28, 2017	13.63	13.72	13.63	13.67
6349	NYSE	VGM	Fri, Aug 25, 2017	13.70	13.71	13.61	13.66
6348	NYSE	VGM	Thu, Aug 24, 2017	13.66	13.70	13.60	13.69
6347	NYSE	VGM	Wed, Aug 23, 2017	13.71	13.75	13.68	13.69
6346	NYSE	VGM	Tue, Aug 22, 2017	13.65	13.72	13.65	13.72
6345	NYSE	VGM	Mon, Aug 21, 2017	13.60	13.67	13.56	13.66
6344	NYSE	VGM	Fri, Aug 18, 2017	13.55	13.59	13.50	13.59
6343	NYSE	VGM	Thu, Aug 17, 2017	13.51	13.56	13.47	13.56
6342	NYSE	VGM	Wed, Aug 16, 2017	13.44	13.52	13.41	13.52
6341	NYSE	VGM	Tue, Aug 15, 2017	13.45	13.46	13.38	13.44
6340	NYSE	VGM	Mon, Aug 14, 2017	13.48	13.50	13.46	13.50
6339	NYSE	VGM	Fri, Aug 11, 2017	13.35	13.51	13.29	13.47
6338	NYSE	VGM	Thu, Aug 10, 2017	13.42	13.44	13.37	13.39
6337	NYSE	VGM	Wed, Aug 9, 2017	13.51	13.51	13.40	13.47
6336	NYSE	VGM	Tue, Aug 8, 2017	13.59	13.59	13.49	13.51
6335	NYSE	VGM	Mon, Aug 7, 2017	13.53	13.61	13.53	13.59
6334	NYSE	VGM	Fri, Aug 4, 2017	13.66	13.66	13.53	13.53
6333	NYSE	VGM	Thu, Aug 3, 2017	13.68	13.71	13.65	13.65
6332	NYSE	VGM	Wed, Aug 2, 2017	13.71	13.73	13.67	13.68
6331	NYSE	VGM	Tue, Aug 1, 2017	13.59	13.72	13.59	13.72
6330	NYSE	VGM	Mon, Jul 31, 2017	13.51	13.62	13.51	13.57
6329	NYSE	VGM	Fri, Jul 28, 2017	13.50	13.58	13.48	13.52
6328	NYSE	VGM	Thu, Jul 27, 2017	13.52	13.54	13.47	13.47
6327	NYSE	VGM	Wed, Jul 26, 2017	13.50	13.55	13.50	13.52
6326	NYSE	VGM	Tue, Jul 25, 2017	13.49	13.56	13.47	13.49
6325	NYSE	VGM	Mon, Jul 24, 2017	13.56	13.56	13.50	13.50
6324	NYSE	VGM	Fri, Jul 21, 2017	13.55	13.59	13.54	13.59
6323	NYSE	VGM	Thu, Jul 20, 2017	13.53	13.56	13.50	13.55
6322	NYSE	VGM	Wed, Jul 19, 2017	13.50	13.54	13.47	13.51
6321	NYSE	VGM	Tue, Jul 18, 2017	13.45	13.49	13.43	13.47
6320	NYSE	VGM	Mon, Jul 17, 2017	13.51	13.52	13.41	13.44
6319	NYSE	VGM	Fri, Jul 14, 2017	13.50	13.55	13.48	13.52
6318	NYSE	VGM	Thu, Jul 13, 2017	13.45	13.53	13.45	13.46
6317	NYSE	VGM	Wed, Jul 12, 2017	13.50	13.55	13.46	13.46
6316	NYSE	VGM	Tue, Jul 11, 2017	13.48	13.54	13.46	13.47
6315	NYSE	VGM	Mon, Jul 10, 2017	13.42	13.48	13.42	13.48
6314	NYSE	VGM	Fri, Jul 7, 2017	13.33	13.42	13.32	13.41
6313	NYSE	VGM	Thu, Jul 6, 2017	13.37	13.39	13.32	13.35
6312	NYSE	VGM	Wed, Jul 5, 2017	13.46	13.47	13.39	13.44
6311	NYSE	VGM	Mon, Jul 3, 2017	13.40	13.47	13.40	13.47
6310	NYSE	VGM	Fri, Jun 30, 2017	13.36	13.42	13.32	13.42
6309	NYSE	VGM	Thu, Jun 29, 2017	13.39	13.39	13.28	13.37
6308	NYSE	VGM	Wed, Jun 28, 2017	13.41	13.44	13.38	13.43
6307	NYSE	VGM	Tue, Jun 27, 2017	13.39	13.45	13.36	13.45
6306	NYSE	VGM	Mon, Jun 26, 2017	13.47	13.52	13.39	13.39
6305	NYSE	VGM	Fri, Jun 23, 2017	13.50	13.50	13.47	13.48
6304	NYSE	VGM	Thu, Jun 22, 2017	13.46	13.50	13.43	13.50
6303	NYSE	VGM	Wed, Jun 21, 2017	13.40	13.44	13.39	13.44
6302	NYSE	VGM	Tue, Jun 20, 2017	13.38	13.46	13.38	13.41
6301	NYSE	VGM	Mon, Jun 19, 2017	13.38	13.44	13.36	13.36
6300	NYSE	VGM	Fri, Jun 16, 2017	13.38	13.43	13.36	13.38
6299	NYSE	VGM	Thu, Jun 15, 2017	13.33	13.37	13.31	13.36
6298	NYSE	VGM	Wed, Jun 14, 2017	13.31	13.39	13.31	13.37
6297	NYSE	VGM	Tue, Jun 13, 2017	13.24	13.30	13.17	13.30
6296	NYSE	VGM	Mon, Jun 12, 2017	13.30	13.30	13.18	13.28
6295	NYSE	VGM	Fri, Jun 9, 2017	13.27	13.34	13.26	13.34
6294	NYSE	VGM	Thu, Jun 8, 2017	13.28	13.30	13.24	13.30
6293	NYSE	VGM	Wed, Jun 7, 2017	13.22	13.29	13.22	13.27
6292	NYSE	VGM	Tue, Jun 6, 2017	13.24	13.26	13.20	13.25
6291	NYSE	VGM	Mon, Jun 5, 2017	13.27	13.30	13.18	13.20
6290	NYSE	VGM	Fri, Jun 2, 2017	13.35	13.38	13.28	13.28
6289	NYSE	VGM	Thu, Jun 1, 2017	13.30	13.35	13.29	13.33
6288	NYSE	VGM	Wed, May 31, 2017	13.24	13.33	13.24	13.27
6287	NYSE	VGM	Tue, May 30, 2017	13.20	13.25	13.19	13.23
6286	NYSE	VGM	Fri, May 26, 2017	13.20	13.23	13.18	13.18
6285	NYSE	VGM	Thu, May 25, 2017	13.17	13.22	13.17	13.20
6284	NYSE	VGM	Wed, May 24, 2017	13.17	13.20	13.17	13.18
6283	NYSE	VGM	Tue, May 23, 2017	13.18	13.23	13.15	13.16
6282	NYSE	VGM	Mon, May 22, 2017	13.13	13.18	13.13	13.15
6281	NYSE	VGM	Fri, May 19, 2017	13.19	13.19	13.10	13.18
6280	NYSE	VGM	Thu, May 18, 2017	13.25	13.29	13.12	13.16
6279	NYSE	VGM	Wed, May 17, 2017	13.19	13.29	13.19	13.28
6278	NYSE	VGM	Tue, May 16, 2017	13.19	13.22	13.18	13.21
6277	NYSE	VGM	Mon, May 15, 2017	13.12	13.22	13.12	13.22
6276	NYSE	VGM	Fri, May 12, 2017	13.05	13.17	13.05	13.12
6275	NYSE	VGM	Thu, May 11, 2017	13.01	13.08	13.00	13.05
6274	NYSE	VGM	Wed, May 10, 2017	13.02	13.05	12.98	13.00
6273	NYSE	VGM	Tue, May 9, 2017	13.11	13.12	13.05	13.04
6272	NYSE	VGM	Mon, May 8, 2017	13.15	13.16	13.08	13.13
6271	NYSE	VGM	Fri, May 5, 2017	13.11	13.16	13.11	13.14
6270	NYSE	VGM	Thu, May 4, 2017	13.13	13.15	13.11	13.12
6269	NYSE	VGM	Wed, May 3, 2017	13.15	13.17	13.14	13.14
6268	NYSE	VGM	Tue, May 2, 2017	13.10	13.15	13.09	13.15
6267	NYSE	VGM	Mon, May 1, 2017	13.13	13.16	13.07	13.09
6266	NYSE	VGM	Fri, Apr 28, 2017	13.06	13.12	13.06	13.12
6265	NYSE	VGM	Thu, Apr 27, 2017	13.04	13.09	13.03	13.08
6264	NYSE	VGM	Wed, Apr 26, 2017	13.03	13.10	13.02	13.08
6263	NYSE	VGM	Tue, Apr 25, 2017	13.10	13.12	13.03	13.03
6262	NYSE	VGM	Mon, Apr 24, 2017	13.17	13.18	13.11	13.12
6261	NYSE	VGM	Fri, Apr 21, 2017	13.21	13.21	13.19	13.19
6260	NYSE	VGM	Thu, Apr 20, 2017	13.20	13.21	13.17	13.19
6259	NYSE	VGM	Wed, Apr 19, 2017	13.21	13.21	13.17	13.20
6258	NYSE	VGM	Tue, Apr 18, 2017	13.13	13.18	13.12	13.18
6257	NYSE	VGM	Mon, Apr 17, 2017	13.16	13.17	13.12	13.12
6256	NYSE	VGM	Thu, Apr 13, 2017	13.17	13.19	13.12	13.16
6255	NYSE	VGM	Wed, Apr 12, 2017	13.11	13.15	13.10	13.14
6254	NYSE	VGM	Tue, Apr 11, 2017	13.14	13.14	13.08	13.11
6253	NYSE	VGM	Mon, Apr 10, 2017	13.03	13.14	13.03	13.08
6252	NYSE	VGM	Fri, Apr 7, 2017	13.04	13.05	12.99	13.02
6251	NYSE	VGM	Thu, Apr 6, 2017	12.95	13.02	12.95	13.02
6250	NYSE	VGM	Wed, Apr 5, 2017	12.96	12.99	12.92	12.95
6249	NYSE	VGM	Tue, Apr 4, 2017	13.02	13.04	12.96	12.97
6248	NYSE	VGM	Mon, Apr 3, 2017	12.98	13.05	12.98	13.04
6247	NYSE	VGM	Fri, Mar 31, 2017	12.96	12.99	12.94	12.99
6246	NYSE	VGM	Thu, Mar 30, 2017	12.92	12.98	12.90	12.98
6245	NYSE	VGM	Wed, Mar 29, 2017	12.89	12.97	12.89	12.91
6244	NYSE	VGM	Tue, Mar 28, 2017	12.93	12.95	12.89	12.89
6243	NYSE	VGM	Mon, Mar 27, 2017	12.93	12.96	12.87	12.93
6242	NYSE	VGM	Fri, Mar 24, 2017	12.89	12.91	12.87	12.91
6241	NYSE	VGM	Thu, Mar 23, 2017	12.87	12.90	12.85	12.89
6240	NYSE	VGM	Wed, Mar 22, 2017	12.85	12.88	12.85	12.85
6239	NYSE	VGM	Tue, Mar 21, 2017	12.83	12.85	12.79	12.84
6238	NYSE	VGM	Mon, Mar 20, 2017	12.78	12.86	12.77	12.82
6237	NYSE	VGM	Fri, Mar 17, 2017	12.81	12.83	12.78	12.79
6236	NYSE	VGM	Thu, Mar 16, 2017	12.80	12.84	12.75	12.79
6235	NYSE	VGM	Wed, Mar 15, 2017	12.71	12.82	12.66	12.82
6234	NYSE	VGM	Tue, Mar 14, 2017	12.68	12.73	12.65	12.72
6233	NYSE	VGM	Mon, Mar 13, 2017	12.69	12.70	12.66	12.69
6232	NYSE	VGM	Fri, Mar 10, 2017	12.76	12.80	12.72	12.75
6231	NYSE	VGM	Thu, Mar 9, 2017	12.91	12.91	12.75	12.75
6230	NYSE	VGM	Wed, Mar 8, 2017	12.85	12.93	12.83	12.93
6229	NYSE	VGM	Tue, Mar 7, 2017	12.95	12.95	12.90	12.92
6228	NYSE	VGM	Mon, Mar 6, 2017	12.93	12.96	12.93	12.95
6227	NYSE	VGM	Fri, Mar 3, 2017	12.97	12.98	12.93	12.95
6226	NYSE	VGM	Thu, Mar 2, 2017	13.01	13.01	12.95	12.95
6225	NYSE	VGM	Wed, Mar 1, 2017	13.03	13.07	13.00	13.00
6224	NYSE	VGM	Tue, Feb 28, 2017	13.11	13.15	13.08	13.11
6223	NYSE	VGM	Mon, Feb 27, 2017	13.08	13.10	13.04	13.08
6222	NYSE	VGM	Fri, Feb 24, 2017	13.07	13.10	13.05	13.08
6221	NYSE	VGM	Thu, Feb 23, 2017	13.00	13.07	13.00	13.07
6220	NYSE	VGM	Wed, Feb 22, 2017	12.97	13.01	12.94	12.98
6219	NYSE	VGM	Tue, Feb 21, 2017	12.96	13.00	12.95	12.95
6218	NYSE	VGM	Fri, Feb 17, 2017	12.96	13.01	12.94	12.99
6217	NYSE	VGM	Thu, Feb 16, 2017	12.99	12.99	12.94	12.94
6216	NYSE	VGM	Wed, Feb 15, 2017	12.98	13.04	12.96	12.99
6215	NYSE	VGM	Tue, Feb 14, 2017	13.05	13.07	13.00	13.03
6214	NYSE	VGM	Mon, Feb 13, 2017	13.10	13.10	13.03	13.05
6213	NYSE	VGM	Fri, Feb 10, 2017	13.10	13.19	13.09	13.14
6212	NYSE	VGM	Thu, Feb 9, 2017	13.13	13.13	13.10	13.13
6211	NYSE	VGM	Wed, Feb 8, 2017	13.10	13.15	13.10	13.13
6210	NYSE	VGM	Tue, Feb 7, 2017	13.09	13.09	13.05	13.07
6209	NYSE	VGM	Mon, Feb 6, 2017	13.05	13.08	13.00	13.05
6208	NYSE	VGM	Fri, Feb 3, 2017	13.05	13.07	13.02	13.02
6207	NYSE	VGM	Thu, Feb 2, 2017	13.05	13.07	13.00	13.00
6206	NYSE	VGM	Wed, Feb 1, 2017	13.01	13.05	13.00	13.05
6205	NYSE	VGM	Tue, Jan 31, 2017	13.07	13.09	13.04	13.04
6204	NYSE	VGM	Mon, Jan 30, 2017	12.96	13.05	12.96	13.05
6203	NYSE	VGM	Fri, Jan 27, 2017	12.93	13.01	12.93	12.95
6202	NYSE	VGM	Thu, Jan 26, 2017	12.90	12.96	12.89	12.95
6201	NYSE	VGM	Wed, Jan 25, 2017	12.84	12.93	12.84	12.93
6200	NYSE	VGM	Tue, Jan 24, 2017	12.89	12.95	12.87	12.92
6199	NYSE	VGM	Mon, Jan 23, 2017	12.88	12.96	12.86	12.92
6198	NYSE	VGM	Fri, Jan 20, 2017	12.81	12.90	12.81	12.83
6197	NYSE	VGM	Thu, Jan 19, 2017	12.90	12.93	12.85	12.85
6196	NYSE	VGM	Wed, Jan 18, 2017	12.95	12.96	12.91	12.94
6195	NYSE	VGM	Tue, Jan 17, 2017	13.10	13.11	12.95	12.95
6194	NYSE	VGM	Fri, Jan 13, 2017	13.04	13.06	12.98	13.04
6193	NYSE	VGM	Thu, Jan 12, 2017	13.06	13.10	13.03	13.04
6192	NYSE	VGM	Wed, Jan 11, 2017	13.06	13.07	13.01	13.04
6191	NYSE	VGM	Tue, Jan 10, 2017	13.05	13.06	13.01	13.04
6190	NYSE	VGM	Mon, Jan 9, 2017	13.00	13.07	12.99	13.06
6189	NYSE	VGM	Fri, Jan 6, 2017	12.88	13.00	12.84	13.00
6188	NYSE	VGM	Thu, Jan 5, 2017	12.92	12.95	12.88	12.94
6187	NYSE	VGM	Wed, Jan 4, 2017	12.82	12.88	12.80	12.85
6186	NYSE	VGM	Tue, Jan 3, 2017	12.75	12.79	12.67	12.74
6185	NYSE	VGM	Fri, Dec 30, 2016	12.74	12.77	12.71	12.75
6184	NYSE	VGM	Thu, Dec 29, 2016	12.68	12.76	12.66	12.74
6183	NYSE	VGM	Wed, Dec 28, 2016	12.63	12.73	12.61	12.67
6182	NYSE	VGM	Tue, Dec 27, 2016	12.59	12.71	12.59	12.63
6181	NYSE	VGM	Fri, Dec 23, 2016	12.68	12.70	12.64	12.67
6180	NYSE	VGM	Thu, Dec 22, 2016	12.71	12.73	12.64	12.66
6179	NYSE	VGM	Wed, Dec 21, 2016	12.73	12.77	12.68	12.68
6178	NYSE	VGM	Tue, Dec 20, 2016	12.73	12.79	12.71	12.75
6177	NYSE	VGM	Mon, Dec 19, 2016	12.83	12.88	12.77	12.77
6176	NYSE	VGM	Fri, Dec 16, 2016	12.81	12.82	12.73	12.82
6175	NYSE	VGM	Thu, Dec 15, 2016	12.71	12.77	12.61	12.72
6174	NYSE	VGM	Wed, Dec 14, 2016	12.81	12.88	12.76	12.76
6173	NYSE	VGM	Tue, Dec 13, 2016	12.64	12.79	12.62	12.79
6172	NYSE	VGM	Mon, Dec 12, 2016	12.53	12.64	12.52	12.60
6171	NYSE	VGM	Fri, Dec 9, 2016	12.63	12.72	12.63	12.69
6170	NYSE	VGM	Thu, Dec 8, 2016	12.71	12.81	12.68	12.72
6169	NYSE	VGM	Wed, Dec 7, 2016	12.66	12.87	12.66	12.82
6168	NYSE	VGM	Tue, Dec 6, 2016	12.44	12.66	12.44	12.66
6167	NYSE	VGM	Mon, Dec 5, 2016	12.47	12.53	12.43	12.46
6166	NYSE	VGM	Fri, Dec 2, 2016	12.37	12.46	12.37	12.45
6165	NYSE	VGM	Thu, Dec 1, 2016	12.45	12.48	12.38	12.40
6164	NYSE	VGM	Wed, Nov 30, 2016	12.50	12.53	12.45	12.51
6163	NYSE	VGM	Tue, Nov 29, 2016	12.61	12.64	12.54	12.56
6162	NYSE	VGM	Mon, Nov 28, 2016	12.75	12.78	12.60	12.63
6161	NYSE	VGM	Fri, Nov 25, 2016	12.69	12.74	12.69	12.69
6160	NYSE	VGM	Wed, Nov 23, 2016	12.71	12.72	12.61	12.67
6159	NYSE	VGM	Tue, Nov 22, 2016	12.74	12.81	12.70	12.80
6158	NYSE	VGM	Mon, Nov 21, 2016	12.68	12.80	12.66	12.68
6157	NYSE	VGM	Fri, Nov 18, 2016	12.71	12.71	12.59	12.65
6156	NYSE	VGM	Thu, Nov 17, 2016	12.67	12.74	12.62	12.71
6155	NYSE	VGM	Wed, Nov 16, 2016	12.78	12.89	12.68	12.68
6154	NYSE	VGM	Tue, Nov 15, 2016	12.51	12.73	12.45	12.73
6153	NYSE	VGM	Mon, Nov 14, 2016	12.70	12.73	12.34	12.46
6152	NYSE	VGM	Fri, Nov 11, 2016	12.72	12.80	12.65	12.79
6151	NYSE	VGM	Thu, Nov 10, 2016	13.09	13.09	12.75	12.77
6150	NYSE	VGM	Wed, Nov 9, 2016	13.13	13.17	13.06	13.08
6149	NYSE	VGM	Tue, Nov 8, 2016	13.38	13.38	13.27	13.25
6148	NYSE	VGM	Mon, Nov 7, 2016	13.27	13.35	13.20	13.33
6147	NYSE	VGM	Fri, Nov 4, 2016	13.25	13.25	13.20	13.24
6146	NYSE	VGM	Thu, Nov 3, 2016	13.29	13.29	13.19	13.23
6145	NYSE	VGM	Wed, Nov 2, 2016	13.25	13.30	13.19	13.29
6144	NYSE	VGM	Tue, Nov 1, 2016	13.25	13.26	13.13	13.24
6143	NYSE	VGM	Mon, Oct 31, 2016	13.20	13.33	13.15	13.18
6142	NYSE	VGM	Fri, Oct 28, 2016	13.21	13.23	13.11	13.16
6141	NYSE	VGM	Thu, Oct 27, 2016	13.46	13.47	13.24	13.24
6140	NYSE	VGM	Wed, Oct 26, 2016	13.65	13.66	13.50	13.54
6139	NYSE	VGM	Tue, Oct 25, 2016	13.65	13.66	13.58	13.66
6138	NYSE	VGM	Mon, Oct 24, 2016	13.70	13.70	13.57	13.63
6137	NYSE	VGM	Fri, Oct 21, 2016	13.68	13.68	13.57	13.63
6136	NYSE	VGM	Thu, Oct 20, 2016	13.55	13.58	13.43	13.58
6135	NYSE	VGM	Wed, Oct 19, 2016	13.25	13.46	13.25	13.46
6134	NYSE	VGM	Tue, Oct 18, 2016	13.25	13.33	13.12	13.21
6133	NYSE	VGM	Mon, Oct 17, 2016	13.34	13.41	13.15	13.19
6132	NYSE	VGM	Fri, Oct 14, 2016	13.51	13.62	13.31	13.37
6131	NYSE	VGM	Thu, Oct 13, 2016	13.70	13.72	13.55	13.55
6130	NYSE	VGM	Wed, Oct 12, 2016	13.87	13.87	13.70	13.70
6129	NYSE	VGM	Tue, Oct 11, 2016	13.99	14.00	13.91	13.87
6128	NYSE	VGM	Mon, Oct 10, 2016	13.88	14.01	13.86	14.01
6127	NYSE	VGM	Fri, Oct 7, 2016	13.92	13.96	13.84	13.86
6126	NYSE	VGM	Thu, Oct 6, 2016	13.86	13.94	13.82	13.92
6125	NYSE	VGM	Wed, Oct 5, 2016	13.98	14.01	13.83	13.89
6124	NYSE	VGM	Tue, Oct 4, 2016	14.13	14.13	13.89	13.98
6123	NYSE	VGM	Mon, Oct 3, 2016	14.15	14.16	14.06	14.12
6122	NYSE	VGM	Fri, Sep 30, 2016	14.11	14.16	14.08	14.10
6121	NYSE	VGM	Thu, Sep 29, 2016	14.12	14.15	14.05	14.05
6120	NYSE	VGM	Wed, Sep 28, 2016	14.18	14.26	14.12	14.12
6119	NYSE	VGM	Tue, Sep 27, 2016	14.14	14.15	14.10	14.15
6118	NYSE	VGM	Mon, Sep 26, 2016	14.09	14.14	14.09	14.13
6117	NYSE	VGM	Fri, Sep 23, 2016	14.13	14.13	14.05	14.08
6116	NYSE	VGM	Thu, Sep 22, 2016	14.02	14.13	14.02	14.13
6115	NYSE	VGM	Wed, Sep 21, 2016	13.99	13.99	13.91	13.99
6114	NYSE	VGM	Tue, Sep 20, 2016	13.96	14.01	13.96	13.96
6113	NYSE	VGM	Mon, Sep 19, 2016	13.88	13.98	13.87	13.97
6112	NYSE	VGM	Fri, Sep 16, 2016	13.95	13.96	13.85	13.88
6111	NYSE	VGM	Thu, Sep 15, 2016	13.93	13.93	13.83	13.91
6110	NYSE	VGM	Wed, Sep 14, 2016	13.84	13.94	13.82	13.91
6109	NYSE	VGM	Tue, Sep 13, 2016	13.98	14.01	13.83	13.84
6108	NYSE	VGM	Mon, Sep 12, 2016	13.98	14.05	13.95	13.96
6107	NYSE	VGM	Fri, Sep 9, 2016	14.26	14.26	14.05	14.07
6106	NYSE	VGM	Thu, Sep 8, 2016	14.28	14.36	14.24	14.31
6105	NYSE	VGM	Wed, Sep 7, 2016	14.31	14.31	14.25	14.26
6104	NYSE	VGM	Tue, Sep 6, 2016	14.06	14.30	14.06	14.27
6103	NYSE	VGM	Fri, Sep 2, 2016	14.18	14.18	14.05	14.05
6102	NYSE	VGM	Thu, Sep 1, 2016	14.10	14.16	14.09	14.15
6101	NYSE	VGM	Wed, Aug 31, 2016	14.13	14.17	14.06	14.07
6100	NYSE	VGM	Tue, Aug 30, 2016	14.23	14.23	14.12	14.15
6099	NYSE	VGM	Mon, Aug 29, 2016	14.15	14.25	14.15	14.16
6098	NYSE	VGM	Fri, Aug 26, 2016	14.31	14.32	14.18	14.18
6097	NYSE	VGM	Thu, Aug 25, 2016	14.34	14.35	14.27	14.27
6096	NYSE	VGM	Wed, Aug 24, 2016	14.48	14.48	14.34	14.35
6095	NYSE	VGM	Tue, Aug 23, 2016	14.45	14.46	14.42	14.43
6094	NYSE	VGM	Mon, Aug 22, 2016	14.42	14.42	14.39	14.42
6093	NYSE	VGM	Fri, Aug 19, 2016	14.38	14.39	14.33	14.39
6092	NYSE	VGM	Thu, Aug 18, 2016	14.34	14.37	14.33	14.35
6091	NYSE	VGM	Wed, Aug 17, 2016	14.26	14.34	14.21	14.34
6090	NYSE	VGM	Tue, Aug 16, 2016	14.32	14.32	14.18	14.25
6089	NYSE	VGM	Mon, Aug 15, 2016	14.38	14.38	14.25	14.27
6088	NYSE	VGM	Fri, Aug 12, 2016	14.39	14.42	14.33	14.38
6087	NYSE	VGM	Thu, Aug 11, 2016	14.51	14.53	14.35	14.36
6086	NYSE	VGM	Wed, Aug 10, 2016	14.45	14.51	14.43	14.50
6085	NYSE	VGM	Tue, Aug 9, 2016	14.52	14.52	14.45	14.40
6084	NYSE	VGM	Mon, Aug 8, 2016	14.48	14.52	14.45	14.48
6083	NYSE	VGM	Fri, Aug 5, 2016	14.59	14.59	14.48	14.48
6082	NYSE	VGM	Thu, Aug 4, 2016	14.60	14.67	14.55	14.55
6081	NYSE	VGM	Wed, Aug 3, 2016	14.53	14.55	14.51	14.55
6080	NYSE	VGM	Tue, Aug 2, 2016	14.48	14.51	14.37	14.50
6079	NYSE	VGM	Mon, Aug 1, 2016	14.72	14.77	14.60	14.60
6078	NYSE	VGM	Fri, Jul 29, 2016	14.78	14.81	14.72	14.76
6077	NYSE	VGM	Thu, Jul 28, 2016	14.77	14.77	14.69	14.73
6076	NYSE	VGM	Wed, Jul 27, 2016	14.78	14.78	14.69	14.73
6075	NYSE	VGM	Tue, Jul 26, 2016	14.73	14.75	14.71	14.73
6074	NYSE	VGM	Mon, Jul 25, 2016	14.71	14.73	14.65	14.65
6073	NYSE	VGM	Fri, Jul 22, 2016	14.66	14.69	14.65	14.69
6072	NYSE	VGM	Thu, Jul 21, 2016	14.60	14.68	14.60	14.68
6071	NYSE	VGM	Wed, Jul 20, 2016	14.55	14.62	14.52	14.62
6070	NYSE	VGM	Tue, Jul 19, 2016	14.55	14.58	14.43	14.55
6069	NYSE	VGM	Mon, Jul 18, 2016	14.41	14.54	14.40	14.49
6068	NYSE	VGM	Fri, Jul 15, 2016	14.04	14.31	14.04	14.31
6067	NYSE	VGM	Thu, Jul 14, 2016	14.21	14.33	13.92	14.00
6066	NYSE	VGM	Wed, Jul 13, 2016	14.62	14.64	14.32	14.34
6065	NYSE	VGM	Tue, Jul 12, 2016	14.81	14.82	14.53	14.62
6064	NYSE	VGM	Mon, Jul 11, 2016	14.91	14.92	14.77	14.77
6063	NYSE	VGM	Fri, Jul 8, 2016	14.93	14.96	14.88	14.89
6062	NYSE	VGM	Thu, Jul 7, 2016	14.92	14.96	14.85	14.85
6061	NYSE	VGM	Wed, Jul 6, 2016	14.91	14.99	14.91	14.91
6060	NYSE	VGM	Tue, Jul 5, 2016	14.95	14.96	14.88	14.88
6059	NYSE	VGM	Fri, Jul 1, 2016	14.93	14.95	14.88	14.92
6058	NYSE	VGM	Thu, Jun 30, 2016	14.85	14.92	14.78	14.86
6057	NYSE	VGM	Wed, Jun 29, 2016	14.63	14.82	14.63	14.82
6056	NYSE	VGM	Tue, Jun 28, 2016	14.65	14.70	14.62	14.62
6055	NYSE	VGM	Mon, Jun 27, 2016	14.70	14.70	14.60	14.62
6054	NYSE	VGM	Fri, Jun 24, 2016	14.63	14.70	14.56	14.63
6053	NYSE	VGM	Thu, Jun 23, 2016	14.64	14.64	14.54	14.54
6052	NYSE	VGM	Wed, Jun 22, 2016	14.54	14.61	14.52	14.59
6051	NYSE	VGM	Tue, Jun 21, 2016	14.40	14.51	14.40	14.51
6050	NYSE	VGM	Mon, Jun 20, 2016	14.44	14.45	14.35	14.35
6049	NYSE	VGM	Fri, Jun 17, 2016	14.51	14.51	14.41	14.41
6048	NYSE	VGM	Thu, Jun 16, 2016	14.48	14.51	14.44	14.45
6047	NYSE	VGM	Wed, Jun 15, 2016	14.45	14.50	14.37	14.42
6046	NYSE	VGM	Tue, Jun 14, 2016	14.47	14.50	14.42	14.43
6045	NYSE	VGM	Mon, Jun 13, 2016	14.52	14.52	14.47	14.47
6044	NYSE	VGM	Fri, Jun 10, 2016	14.53	14.57	14.43	14.49
6043	NYSE	VGM	Thu, Jun 9, 2016	14.54	14.57	14.48	14.49
6042	NYSE	VGM	Wed, Jun 8, 2016	14.64	14.64	14.53	14.46
6041	NYSE	VGM	Tue, Jun 7, 2016	14.51	14.60	14.50	14.59
6040	NYSE	VGM	Mon, Jun 6, 2016	14.51	14.56	14.51	14.51
6039	NYSE	VGM	Fri, Jun 3, 2016	14.48	14.51	14.42	14.51
6038	NYSE	VGM	Thu, Jun 2, 2016	14.34	14.42	14.33	14.42
6037	NYSE	VGM	Wed, Jun 1, 2016	14.25	14.36	14.22	14.34
6036	NYSE	VGM	Tue, May 31, 2016	14.20	14.20	14.12	14.18
6035	NYSE	VGM	Fri, May 27, 2016	14.25	14.26	14.14	14.21
6034	NYSE	VGM	Thu, May 26, 2016	14.21	14.23	14.18	14.21
6033	NYSE	VGM	Wed, May 25, 2016	14.15	14.20	14.10	14.14
6032	NYSE	VGM	Tue, May 24, 2016	14.13	14.17	14.08	14.10
6031	NYSE	VGM	Mon, May 23, 2016	14.08	14.18	14.04	14.13
6030	NYSE	VGM	Fri, May 20, 2016	14.01	14.08	13.99	14.03
6029	NYSE	VGM	Thu, May 19, 2016	14.11	14.13	13.93	13.97
6028	NYSE	VGM	Wed, May 18, 2016	14.36	14.36	14.18	14.18
6027	NYSE	VGM	Tue, May 17, 2016	14.35	14.37	14.30	14.31
6026	NYSE	VGM	Mon, May 16, 2016	14.40	14.40	14.30	14.30
6025	NYSE	VGM	Fri, May 13, 2016	14.39	14.41	14.35	14.35
6024	NYSE	VGM	Thu, May 12, 2016	14.36	14.41	14.35	14.35
6023	NYSE	VGM	Wed, May 11, 2016	14.47	14.51	14.36	14.37
6022	NYSE	VGM	Tue, May 10, 2016	14.60	14.61	14.53	14.56
6021	NYSE	VGM	Mon, May 9, 2016	14.60	14.60	14.55	14.55
6020	NYSE	VGM	Fri, May 6, 2016	14.48	14.59	14.47	14.59
6019	NYSE	VGM	Thu, May 5, 2016	14.46	14.48	14.44	14.48
6018	NYSE	VGM	Wed, May 4, 2016	14.39	14.42	14.37	14.42
6017	NYSE	VGM	Tue, May 3, 2016	14.36	14.40	14.35	14.40
6016	NYSE	VGM	Mon, May 2, 2016	14.45	14.45	14.37	14.38
6015	NYSE	VGM	Fri, Apr 29, 2016	14.39	14.45	14.31	14.43
6014	NYSE	VGM	Thu, Apr 28, 2016	14.38	14.47	14.28	14.28
6013	NYSE	VGM	Wed, Apr 27, 2016	14.32	14.47	14.29	14.47
6012	NYSE	VGM	Tue, Apr 26, 2016	14.29	14.32	14.24	14.30
6011	NYSE	VGM	Mon, Apr 25, 2016	14.31	14.33	14.24	14.28
6010	NYSE	VGM	Fri, Apr 22, 2016	14.30	14.38	14.28	14.28
6009	NYSE	VGM	Thu, Apr 21, 2016	14.32	14.37	14.31	14.31
6008	NYSE	VGM	Wed, Apr 20, 2016	14.34	14.36	14.27	14.32
6007	NYSE	VGM	Tue, Apr 19, 2016	14.40	14.41	14.26	14.27
6006	NYSE	VGM	Mon, Apr 18, 2016	14.32	14.45	14.31	14.42
6005	NYSE	VGM	Fri, Apr 15, 2016	14.27	14.30	14.27	14.29
6004	NYSE	VGM	Thu, Apr 14, 2016	14.25	14.28	14.22	14.22
6003	NYSE	VGM	Wed, Apr 13, 2016	14.33	14.33	14.22	14.22
6002	NYSE	VGM	Tue, Apr 12, 2016	14.26	14.33	14.26	14.29
6001	NYSE	VGM	Mon, Apr 11, 2016	14.28	14.30	14.22	14.24
6000	NYSE	VGM	Fri, Apr 8, 2016	14.33	14.35	14.30	14.35
5999	NYSE	VGM	Thu, Apr 7, 2016	14.33	14.35	14.29	14.30
5998	NYSE	VGM	Wed, Apr 6, 2016	14.24	14.31	14.21	14.31
5997	NYSE	VGM	Tue, Apr 5, 2016	14.10	14.10	14.10	14.23
5996	NYSE	VGM	Mon, Apr 4, 2016	14.05	14.10	14.03	14.10
5995	NYSE	VGM	Fri, Apr 1, 2016	14.03	14.06	14.01	14.03
5994	NYSE	VGM	Thu, Mar 31, 2016	13.99	14.07	13.97	13.98
5993	NYSE	VGM	Wed, Mar 30, 2016	13.97	13.98	13.94	13.94
5992	NYSE	VGM	Tue, Mar 29, 2016	13.88	13.94	13.87	13.96
5991	NYSE	VGM	Mon, Mar 28, 2016	13.87	13.89	13.83	13.85
5990	NYSE	VGM	Thu, Mar 24, 2016	13.85	13.89	13.81	13.81
5989	NYSE	VGM	Wed, Mar 23, 2016	13.94	13.96	13.84	13.84
5988	NYSE	VGM	Tue, Mar 22, 2016	13.93	13.97	13.90	13.96
5987	NYSE	VGM	Mon, Mar 21, 2016	13.84	13.90	13.84	13.89
5986	NYSE	VGM	Fri, Mar 18, 2016	13.95	13.97	13.87	13.87
5985	NYSE	VGM	Thu, Mar 17, 2016	13.90	13.95	13.81	13.91
5984	NYSE	VGM	Wed, Mar 16, 2016	13.82	13.87	13.77	13.87
5983	NYSE	VGM	Tue, Mar 15, 2016	13.79	13.79	13.79	13.76
5982	NYSE	VGM	Mon, Mar 14, 2016	13.79	13.80	13.77	13.78
5981	NYSE	VGM	Fri, Mar 11, 2016	13.70	13.70	13.70	13.72
5980	NYSE	VGM	Thu, Mar 10, 2016	13.77	13.77	13.77	13.70
5979	NYSE	VGM	Wed, Mar 9, 2016	13.82	13.85	13.77	13.77
5978	NYSE	VGM	Tue, Mar 8, 2016	13.79	13.84	13.77	13.77
5977	NYSE	VGM	Mon, Mar 7, 2016	13.75	13.79	13.73	13.79
5976	NYSE	VGM	Fri, Mar 4, 2016	13.81	13.87	13.71	13.71
5975	NYSE	VGM	Thu, Mar 3, 2016	13.77	13.77	13.77	13.78
5974	NYSE	VGM	Wed, Mar 2, 2016	13.73	13.80	13.68	13.77
5973	NYSE	VGM	Tue, Mar 1, 2016	13.67	13.74	13.63	13.74
5972	NYSE	VGM	Mon, Feb 29, 2016	13.74	13.74	13.61	13.61
5971	NYSE	VGM	Fri, Feb 26, 2016	13.72	13.72	13.63	13.65
5970	NYSE	VGM	Thu, Feb 25, 2016	13.77	13.79	13.73	13.74
5969	NYSE	VGM	Wed, Feb 24, 2016	13.67	13.75	13.67	13.75
5968	NYSE	VGM	Tue, Feb 23, 2016	13.58	13.69	13.58	13.66
5967	NYSE	VGM	Mon, Feb 22, 2016	13.73	13.73	13.56	13.56
5966	NYSE	VGM	Fri, Feb 19, 2016	13.64	13.67	13.61	13.67
5965	NYSE	VGM	Thu, Feb 18, 2016	13.56	13.63	13.54	13.62
5964	NYSE	VGM	Wed, Feb 17, 2016	13.54	13.57	13.49	13.55
5963	NYSE	VGM	Tue, Feb 16, 2016	13.60	13.62	13.48	13.49
5962	NYSE	VGM	Fri, Feb 12, 2016	13.74	13.77	13.57	13.59
5961	NYSE	VGM	Thu, Feb 11, 2016	13.75	13.79	13.71	13.71
5960	NYSE	VGM	Wed, Feb 10, 2016	13.72	13.78	13.71	13.72
5959	NYSE	VGM	Tue, Feb 9, 2016	13.80	13.82	13.73	13.73
5958	NYSE	VGM	Mon, Feb 8, 2016	13.75	13.83	13.74	13.75
5957	NYSE	VGM	Fri, Feb 5, 2016	13.72	13.75	13.68	13.70
5956	NYSE	VGM	Thu, Feb 4, 2016	13.74	13.74	13.65	13.65
5955	NYSE	VGM	Wed, Feb 3, 2016	13.74	13.77	13.67	13.68
5954	NYSE	VGM	Tue, Feb 2, 2016	13.70	13.76	13.69	13.69
5953	NYSE	VGM	Mon, Feb 1, 2016	13.69	13.70	13.64	13.66
5952	NYSE	VGM	Fri, Jan 29, 2016	13.60	13.66	13.57	13.66
5951	NYSE	VGM	Thu, Jan 28, 2016	13.51	13.57	13.48	13.57
5950	NYSE	VGM	Wed, Jan 27, 2016	13.49	13.52	13.45	13.45
5949	NYSE	VGM	Tue, Jan 26, 2016	13.53	13.56	13.46	13.48
5948	NYSE	VGM	Mon, Jan 25, 2016	13.50	13.50	13.43	13.49
5947	NYSE	VGM	Fri, Jan 22, 2016	13.51	13.52	13.41	13.47
5946	NYSE	VGM	Thu, Jan 21, 2016	13.41	13.47	13.35	13.38
5945	NYSE	VGM	Wed, Jan 20, 2016	13.51	13.51	13.29	13.37
5944	NYSE	VGM	Tue, Jan 19, 2016	13.47	13.54	13.45	13.46
5943	NYSE	VGM	Fri, Jan 15, 2016	13.41	13.56	13.41	13.46
5942	NYSE	VGM	Thu, Jan 14, 2016	13.40	13.49	13.40	13.48
5941	NYSE	VGM	Wed, Jan 13, 2016	13.53	13.54	13.40	13.40
5940	NYSE	VGM	Tue, Jan 12, 2016	13.56	13.60	13.53	13.60
5939	NYSE	VGM	Mon, Jan 11, 2016	13.49	13.58	13.47	13.56
5938	NYSE	VGM	Fri, Jan 8, 2016	13.52	13.52	13.44	13.49
5937	NYSE	VGM	Thu, Jan 7, 2016	13.54	13.63	13.53	13.54
5936	NYSE	VGM	Wed, Jan 6, 2016	13.55	13.59	13.50	13.52
5935	NYSE	VGM	Tue, Jan 5, 2016	13.41	13.53	13.41	13.49
5934	NYSE	VGM	Mon, Jan 4, 2016	13.28	13.42	13.28	13.42
5933	NYSE	VGM	Thu, Dec 31, 2015	13.40	13.43	13.33	13.33
5932	NYSE	VGM	Wed, Dec 30, 2015	13.30	13.37	13.30	13.36
5931	NYSE	VGM	Tue, Dec 29, 2015	13.31	13.36	13.31	13.35
5930	NYSE	VGM	Mon, Dec 28, 2015	13.30	13.35	13.27	13.32
5929	NYSE	VGM	Thu, Dec 24, 2015	13.26	13.32	13.26	13.26
5928	NYSE	VGM	Wed, Dec 23, 2015	13.28	13.35	13.25	13.25
5927	NYSE	VGM	Tue, Dec 22, 2015	13.19	13.26	13.15	13.26
5926	NYSE	VGM	Mon, Dec 21, 2015	13.22	13.24	13.19	13.19
5925	NYSE	VGM	Fri, Dec 18, 2015	13.17	13.30	13.17	13.18
5924	NYSE	VGM	Thu, Dec 17, 2015	13.15	13.20	13.12	13.20
5923	NYSE	VGM	Wed, Dec 16, 2015	13.05	13.12	13.02	13.09
5922	NYSE	VGM	Tue, Dec 15, 2015	13.06	13.10	13.01	13.06
5921	NYSE	VGM	Mon, Dec 14, 2015	13.16	13.16	12.98	13.03
5920	NYSE	VGM	Fri, Dec 11, 2015	13.11	13.20	13.11	13.16
5919	NYSE	VGM	Thu, Dec 10, 2015	13.15	13.17	13.05	13.15
5918	NYSE	VGM	Wed, Dec 9, 2015	13.21	13.22	13.16	13.17
5917	NYSE	VGM	Tue, Dec 8, 2015	13.21	13.26	13.17	13.24
5916	NYSE	VGM	Mon, Dec 7, 2015	13.20	13.22	13.15	13.21
5915	NYSE	VGM	Fri, Dec 4, 2015	13.08	13.18	13.08	13.18
5914	NYSE	VGM	Thu, Dec 3, 2015	13.22	13.22	13.04	13.08
5913	NYSE	VGM	Wed, Dec 2, 2015	13.26	13.27	13.23	13.25
5912	NYSE	VGM	Tue, Dec 1, 2015	13.20	13.25	13.19	13.25
5911	NYSE	VGM	Mon, Nov 30, 2015	13.23	13.23	13.14	13.16
5910	NYSE	VGM	Fri, Nov 27, 2015	13.17	13.24	13.16	13.22
5909	NYSE	VGM	Wed, Nov 25, 2015	13.19	13.19	13.10	13.14
5908	NYSE	VGM	Tue, Nov 24, 2015	13.21	13.21	13.09	13.17
5907	NYSE	VGM	Mon, Nov 23, 2015	13.10	13.19	13.09	13.19
5906	NYSE	VGM	Fri, Nov 20, 2015	13.09	13.11	12.99	13.09
5905	NYSE	VGM	Thu, Nov 19, 2015	13.09	13.09	13.05	13.05
5904	NYSE	VGM	Wed, Nov 18, 2015	13.04	13.06	13.00	13.05
5903	NYSE	VGM	Tue, Nov 17, 2015	13.01	13.07	13.00	13.01
5902	NYSE	VGM	Mon, Nov 16, 2015	13.06	13.09	13.02	13.04
5901	NYSE	VGM	Fri, Nov 13, 2015	13.03	13.11	13.00	13.06
5900	NYSE	VGM	Thu, Nov 12, 2015	12.94	13.02	12.91	13.02
5899	NYSE	VGM	Wed, Nov 11, 2015	12.96	12.99	12.94	12.99
5898	NYSE	VGM	Tue, Nov 10, 2015	12.92	12.99	12.92	12.99
5897	NYSE	VGM	Mon, Nov 9, 2015	12.92	12.99	12.74	12.94
5896	NYSE	VGM	Fri, Nov 6, 2015	13.10	13.12	12.99	12.99
5895	NYSE	VGM	Thu, Nov 5, 2015	13.16	13.21	13.16	13.16
5894	NYSE	VGM	Wed, Nov 4, 2015	13.18	13.23	13.17	13.19
5893	NYSE	VGM	Tue, Nov 3, 2015	13.23	13.26	13.17	13.22
5892	NYSE	VGM	Mon, Nov 2, 2015	13.18	13.25	13.18	13.19
5891	NYSE	VGM	Fri, Oct 30, 2015	13.17	13.19	13.14	13.16
5890	NYSE	VGM	Thu, Oct 29, 2015	13.12	13.19	13.12	13.16
5889	NYSE	VGM	Wed, Oct 28, 2015	13.13	13.16	13.08	13.08
5888	NYSE	VGM	Tue, Oct 27, 2015	13.15	13.16	13.08	13.10
5887	NYSE	VGM	Mon, Oct 26, 2015	13.04	13.23	13.04	13.11
5886	NYSE	VGM	Fri, Oct 23, 2015	13.14	13.16	13.01	13.04
5885	NYSE	VGM	Thu, Oct 22, 2015	13.08	13.15	13.08	13.14
5884	NYSE	VGM	Wed, Oct 21, 2015	13.06	13.09	13.04	13.07
5883	NYSE	VGM	Tue, Oct 20, 2015	13.02	13.05	13.01	13.05
5882	NYSE	VGM	Mon, Oct 19, 2015	13.01	13.04	12.98	13.01
5881	NYSE	VGM	Fri, Oct 16, 2015	13.01	13.05	12.98	13.00
5880	NYSE	VGM	Thu, Oct 15, 2015	12.93	13.03	12.92	13.03
5879	NYSE	VGM	Wed, Oct 14, 2015	12.89	13.00	12.89	12.94
5878	NYSE	VGM	Tue, Oct 13, 2015	12.89	12.89	12.84	12.87
5877	NYSE	VGM	Mon, Oct 12, 2015	13.00	13.01	12.91	12.93
5876	NYSE	VGM	Fri, Oct 9, 2015	13.00	13.00	12.96	12.99
5875	NYSE	VGM	Thu, Oct 8, 2015	12.99	13.00	12.93	13.00
5874	NYSE	VGM	Wed, Oct 7, 2015	12.94	12.98	12.94	12.96
5873	NYSE	VGM	Tue, Oct 6, 2015	12.91	12.96	12.91	12.95
5872	NYSE	VGM	Mon, Oct 5, 2015	12.91	12.95	12.90	12.91
5871	NYSE	VGM	Fri, Oct 2, 2015	12.97	12.98	12.91	12.93
5870	NYSE	VGM	Thu, Oct 1, 2015	12.96	12.99	12.91	12.92
5869	NYSE	VGM	Wed, Sep 30, 2015	12.98	13.00	12.93	12.93
5868	NYSE	VGM	Tue, Sep 29, 2015	12.89	12.95	12.87	12.95
5867	NYSE	VGM	Mon, Sep 28, 2015	12.88	12.92	12.84	12.86
5866	NYSE	VGM	Fri, Sep 25, 2015	12.85	12.94	12.85	12.91
5865	NYSE	VGM	Thu, Sep 24, 2015	12.97	12.97	12.89	12.92
5864	NYSE	VGM	Wed, Sep 23, 2015	12.93	12.98	12.88	12.92
5863	NYSE	VGM	Tue, Sep 22, 2015	12.86	12.94	12.86	12.90
5862	NYSE	VGM	Mon, Sep 21, 2015	12.90	12.90	12.85	12.85
5861	NYSE	VGM	Fri, Sep 18, 2015	12.83	12.95	12.82	12.90
5860	NYSE	VGM	Thu, Sep 17, 2015	12.66	12.81	12.66	12.79
5859	NYSE	VGM	Wed, Sep 16, 2015	12.65	12.70	12.63	12.67
5858	NYSE	VGM	Tue, Sep 15, 2015	12.78	12.78	12.67	12.68
5857	NYSE	VGM	Mon, Sep 14, 2015	12.83	12.85	12.78	12.79
5856	NYSE	VGM	Fri, Sep 11, 2015	12.78	12.82	12.77	12.78
5855	NYSE	VGM	Thu, Sep 10, 2015	12.86	12.88	12.78	12.83
5854	NYSE	VGM	Wed, Sep 9, 2015	12.91	12.96	12.88	12.93
5853	NYSE	VGM	Tue, Sep 8, 2015	12.86	12.98	12.85	12.89
5852	NYSE	VGM	Fri, Sep 4, 2015	12.75	12.89	12.74	12.89
5851	NYSE	VGM	Thu, Sep 3, 2015	12.73	12.77	12.70	12.76
5850	NYSE	VGM	Wed, Sep 2, 2015	12.70	12.72	12.65	12.69
5849	NYSE	VGM	Tue, Sep 1, 2015	12.69	12.74	12.68	12.70
5848	NYSE	VGM	Mon, Aug 31, 2015	12.72	12.73	12.67	12.69
5847	NYSE	VGM	Fri, Aug 28, 2015	12.66	12.69	12.65	12.67
5846	NYSE	VGM	Thu, Aug 27, 2015	12.65	12.68	12.63	12.67
5845	NYSE	VGM	Wed, Aug 26, 2015	12.76	12.76	12.64	12.64
5844	NYSE	VGM	Tue, Aug 25, 2015	12.72	12.78	12.71	12.73
5843	NYSE	VGM	Mon, Aug 24, 2015	12.75	12.79	12.71	12.73
5842	NYSE	VGM	Fri, Aug 21, 2015	12.82	12.88	12.82	12.83
5841	NYSE	VGM	Thu, Aug 20, 2015	12.86	12.86	12.82	12.85
5840	NYSE	VGM	Wed, Aug 19, 2015	12.85	12.87	12.82	12.87
5839	NYSE	VGM	Tue, Aug 18, 2015	12.84	12.92	12.81	12.89
5838	NYSE	VGM	Mon, Aug 17, 2015	12.90	12.92	12.87	12.87
5837	NYSE	VGM	Fri, Aug 14, 2015	12.89	12.92	12.86	12.92
5836	NYSE	VGM	Thu, Aug 13, 2015	12.90	12.93	12.87	12.92
5835	NYSE	VGM	Wed, Aug 12, 2015	12.83	12.90	12.83	12.90
5834	NYSE	VGM	Tue, Aug 11, 2015	12.71	12.83	12.70	12.83
5833	NYSE	VGM	Mon, Aug 10, 2015	12.77	12.78	12.75	12.76
5832	NYSE	VGM	Fri, Aug 7, 2015	12.77	12.77	12.75	12.75
5831	NYSE	VGM	Thu, Aug 6, 2015	12.65	12.73	12.62	12.72
5830	NYSE	VGM	Wed, Aug 5, 2015	12.81	12.82	12.63	12.64
5829	NYSE	VGM	Tue, Aug 4, 2015	12.84	12.87	12.81	12.81
5828	NYSE	VGM	Mon, Aug 3, 2015	12.83	12.89	12.83	12.87
5827	NYSE	VGM	Fri, Jul 31, 2015	12.82	12.86	12.77	12.81
5826	NYSE	VGM	Thu, Jul 30, 2015	12.78	12.80	12.76	12.77
5825	NYSE	VGM	Wed, Jul 29, 2015	12.74	12.79	12.73	12.77
5824	NYSE	VGM	Tue, Jul 28, 2015	12.71	12.74	12.71	12.74
5823	NYSE	VGM	Mon, Jul 27, 2015	12.68	12.73	12.68	12.70
5822	NYSE	VGM	Fri, Jul 24, 2015	12.60	12.68	12.59	12.67
5821	NYSE	VGM	Thu, Jul 23, 2015	12.67	12.67	12.56	12.59
5820	NYSE	VGM	Wed, Jul 22, 2015	12.64	12.65	12.61	12.61
5819	NYSE	VGM	Tue, Jul 21, 2015	12.65	12.65	12.64	12.64
5818	NYSE	VGM	Mon, Jul 20, 2015	12.66	12.67	12.65	12.66
5817	NYSE	VGM	Fri, Jul 17, 2015	12.71	12.71	12.66	12.68
5816	NYSE	VGM	Thu, Jul 16, 2015	12.66	12.71	12.64	12.71
5815	NYSE	VGM	Wed, Jul 15, 2015	12.63	12.64	12.61	12.64
5814	NYSE	VGM	Tue, Jul 14, 2015	12.59	12.63	12.59	12.62
5813	NYSE	VGM	Mon, Jul 13, 2015	12.65	12.65	12.61	12.61
5812	NYSE	VGM	Fri, Jul 10, 2015	12.67	12.69	12.61	12.65
5811	NYSE	VGM	Thu, Jul 9, 2015	12.74	12.74	12.67	12.67
5810	NYSE	VGM	Wed, Jul 8, 2015	12.80	12.83	12.76	12.77
5809	NYSE	VGM	Tue, Jul 7, 2015	12.72	12.81	12.72	12.81
5808	NYSE	VGM	Mon, Jul 6, 2015	12.65	12.72	12.65	12.68
5807	NYSE	VGM	Thu, Jul 2, 2015	12.71	12.75	12.63	12.63
5806	NYSE	VGM	Wed, Jul 1, 2015	12.69	12.73	12.65	12.70
5805	NYSE	VGM	Tue, Jun 30, 2015	12.67	12.74	12.58	12.69
5804	NYSE	VGM	Mon, Jun 29, 2015	12.67	12.69	12.61	12.62
5803	NYSE	VGM	Fri, Jun 26, 2015	12.70	12.71	12.68	12.69
5802	NYSE	VGM	Thu, Jun 25, 2015	12.81	12.81	12.73	12.75
5801	NYSE	VGM	Wed, Jun 24, 2015	12.85	12.85	12.77	12.77
5800	NYSE	VGM	Tue, Jun 23, 2015	12.76	12.87	12.75	12.87
5799	NYSE	VGM	Mon, Jun 22, 2015	12.81	12.85	12.77	12.77
5798	NYSE	VGM	Fri, Jun 19, 2015	12.79	12.85	12.79	12.83
5797	NYSE	VGM	Thu, Jun 18, 2015	12.77	12.83	12.77	12.78
5796	NYSE	VGM	Wed, Jun 17, 2015	12.75	12.76	12.71	12.75
5795	NYSE	VGM	Tue, Jun 16, 2015	12.75	12.75	12.71	12.75
5794	NYSE	VGM	Mon, Jun 15, 2015	12.71	12.79	12.71	12.75
5793	NYSE	VGM	Fri, Jun 12, 2015	12.68	12.78	12.68	12.68
5792	NYSE	VGM	Thu, Jun 11, 2015	12.54	12.69	12.51	12.68
5791	NYSE	VGM	Wed, Jun 10, 2015	12.55	12.65	12.54	12.54
5790	NYSE	VGM	Tue, Jun 9, 2015	12.58	12.61	12.49	12.59
5789	NYSE	VGM	Mon, Jun 8, 2015	12.82	12.83	12.68	12.68
5788	NYSE	VGM	Fri, Jun 5, 2015	12.85	12.85	12.75	12.82
5787	NYSE	VGM	Thu, Jun 4, 2015	13.03	13.04	12.90	12.90
5786	NYSE	VGM	Wed, Jun 3, 2015	13.05	13.05	13.00	13.01
5785	NYSE	VGM	Tue, Jun 2, 2015	13.11	13.11	13.05	13.08
5784	NYSE	VGM	Mon, Jun 1, 2015	13.07	13.12	13.07	13.11
5783	NYSE	VGM	Fri, May 29, 2015	13.03	13.09	13.00	13.09
5782	NYSE	VGM	Thu, May 28, 2015	13.02	13.05	12.97	13.00
5781	NYSE	VGM	Wed, May 27, 2015	13.03	13.07	13.02	13.03
5780	NYSE	VGM	Tue, May 26, 2015	12.99	13.01	12.95	13.00
5779	NYSE	VGM	Fri, May 22, 2015	13.02	13.04	12.96	12.96
5778	NYSE	VGM	Thu, May 21, 2015	13.12	13.12	13.02	13.04
5777	NYSE	VGM	Wed, May 20, 2015	13.10	13.10	13.06	13.08
5776	NYSE	VGM	Tue, May 19, 2015	13.07	13.10	13.03	13.06
5775	NYSE	VGM	Mon, May 18, 2015	13.19	13.19	13.07	13.12
5774	NYSE	VGM	Fri, May 15, 2015	13.15	13.22	13.14	13.18
5773	NYSE	VGM	Thu, May 14, 2015	13.04	13.18	13.04	13.15
5772	NYSE	VGM	Wed, May 13, 2015	13.02	13.09	13.00	13.04
5771	NYSE	VGM	Tue, May 12, 2015	12.99	13.05	12.95	13.01
5770	NYSE	VGM	Mon, May 11, 2015	13.15	13.15	13.04	13.04
5769	NYSE	VGM	Fri, May 8, 2015	13.18	13.22	13.18	13.20
5768	NYSE	VGM	Thu, May 7, 2015	13.11	13.19	13.11	13.15
5767	NYSE	VGM	Wed, May 6, 2015	13.30	13.31	13.11	13.12
5766	NYSE	VGM	Tue, May 5, 2015	13.29	13.34	13.27	13.34
5765	NYSE	VGM	Mon, May 4, 2015	13.29	13.33	13.26	13.31
5764	NYSE	VGM	Fri, May 1, 2015	13.34	13.34	13.26	13.27
5763	NYSE	VGM	Thu, Apr 30, 2015	13.35	13.35	13.29	13.31
5762	NYSE	VGM	Wed, Apr 29, 2015	13.31	13.38	13.30	13.33
5761	NYSE	VGM	Tue, Apr 28, 2015	13.31	13.38	13.31	13.38
5760	NYSE	VGM	Mon, Apr 27, 2015	13.36	13.38	13.30	13.31
5759	NYSE	VGM	Fri, Apr 24, 2015	13.30	13.34	13.29	13.33
5758	NYSE	VGM	Thu, Apr 23, 2015	13.29	13.37	13.28	13.33
5757	NYSE	VGM	Wed, Apr 22, 2015	13.36	13.36	13.29	13.29
5756	NYSE	VGM	Tue, Apr 21, 2015	13.35	13.39	13.32	13.33
5755	NYSE	VGM	Mon, Apr 20, 2015	13.39	13.42	13.35	13.35
5754	NYSE	VGM	Fri, Apr 17, 2015	13.37	13.38	13.36	13.37
5753	NYSE	VGM	Thu, Apr 16, 2015	13.37	13.40	13.34	13.38
5752	NYSE	VGM	Wed, Apr 15, 2015	13.42	13.42	13.34	13.36
5751	NYSE	VGM	Tue, Apr 14, 2015	13.30	13.40	13.30	13.40
5750	NYSE	VGM	Mon, Apr 13, 2015	13.35	13.36	13.25	13.26
5749	NYSE	VGM	Fri, Apr 10, 2015	13.37	13.41	13.30	13.31
5748	NYSE	VGM	Thu, Apr 9, 2015	13.42	13.44	13.34	13.34
5747	NYSE	VGM	Wed, Apr 8, 2015	13.51	13.54	13.49	13.50
5746	NYSE	VGM	Tue, Apr 7, 2015	13.43	13.51	13.40	13.49
5745	NYSE	VGM	Mon, Apr 6, 2015	13.44	13.46	13.40	13.43
5744	NYSE	VGM	Thu, Apr 2, 2015	13.49	13.49	13.40	13.40
5743	NYSE	VGM	Wed, Apr 1, 2015	13.47	13.53	13.46	13.49
5742	NYSE	VGM	Tue, Mar 31, 2015	13.37	13.45	13.34	13.45
5741	NYSE	VGM	Mon, Mar 30, 2015	13.36	13.37	13.28	13.37
5740	NYSE	VGM	Fri, Mar 27, 2015	13.31	13.36	13.31	13.33
5739	NYSE	VGM	Thu, Mar 26, 2015	13.29	13.33	13.27	13.32
5738	NYSE	VGM	Wed, Mar 25, 2015	13.37	13.37	13.32	13.34
5737	NYSE	VGM	Tue, Mar 24, 2015	13.28	13.37	13.25	13.37
5736	NYSE	VGM	Mon, Mar 23, 2015	13.33	13.34	13.28	13.28
5735	NYSE	VGM	Fri, Mar 20, 2015	13.35	13.36	13.28	13.31
5734	NYSE	VGM	Thu, Mar 19, 2015	13.34	13.36	13.25	13.32
5733	NYSE	VGM	Wed, Mar 18, 2015	13.25	13.38	13.18	13.38
5732	NYSE	VGM	Tue, Mar 17, 2015	13.19	13.22	13.13	13.22
5731	NYSE	VGM	Mon, Mar 16, 2015	13.21	13.23	13.16	13.22
5730	NYSE	VGM	Fri, Mar 13, 2015	13.20	13.21	13.18	13.21
5729	NYSE	VGM	Thu, Mar 12, 2015	13.22	13.24	13.20	13.21
5728	NYSE	VGM	Wed, Mar 11, 2015	13.22	13.24	13.19	13.19
5727	NYSE	VGM	Tue, Mar 10, 2015	13.28	13.33	13.28	13.24
5726	NYSE	VGM	Mon, Mar 9, 2015	13.20	13.27	13.20	13.27
5725	NYSE	VGM	Fri, Mar 6, 2015	13.34	13.35	13.21	13.23
5724	NYSE	VGM	Thu, Mar 5, 2015	13.40	13.41	13.37	13.38
5723	NYSE	VGM	Wed, Mar 4, 2015	13.38	13.42	13.37	13.41
5722	NYSE	VGM	Tue, Mar 3, 2015	13.40	13.40	13.34	13.36
5721	NYSE	VGM	Mon, Mar 2, 2015	13.40	13.43	13.36	13.40
5720	NYSE	VGM	Fri, Feb 27, 2015	13.34	13.39	13.30	13.39
5719	NYSE	VGM	Thu, Feb 26, 2015	13.46	13.46	13.32	13.32
5718	NYSE	VGM	Wed, Feb 25, 2015	13.46	13.50	13.42	13.43
5717	NYSE	VGM	Tue, Feb 24, 2015	13.42	13.45	13.35	13.42
5716	NYSE	VGM	Mon, Feb 23, 2015	13.43	13.47	13.38	13.40
5715	NYSE	VGM	Fri, Feb 20, 2015	13.40	13.47	13.35	13.42
5714	NYSE	VGM	Thu, Feb 19, 2015	13.34	13.44	13.33	13.35
5713	NYSE	VGM	Wed, Feb 18, 2015	13.08	13.34	13.05	13.32
5712	NYSE	VGM	Tue, Feb 17, 2015	13.32	13.34	13.07	13.08
5711	NYSE	VGM	Fri, Feb 13, 2015	13.44	13.44	13.31	13.32
5710	NYSE	VGM	Thu, Feb 12, 2015	13.41	13.44	13.38	13.42
5709	NYSE	VGM	Wed, Feb 11, 2015	13.49	13.49	13.38	13.42
5708	NYSE	VGM	Tue, Feb 10, 2015	13.57	13.58	13.50	13.53
5707	NYSE	VGM	Mon, Feb 9, 2015	13.62	13.66	13.57	13.57
5706	NYSE	VGM	Fri, Feb 6, 2015	13.68	13.74	13.60	13.60
5705	NYSE	VGM	Thu, Feb 5, 2015	13.79	13.80	13.70	13.71
5704	NYSE	VGM	Wed, Feb 4, 2015	13.86	13.87	13.73	13.80
5703	NYSE	VGM	Tue, Feb 3, 2015	13.94	13.95	13.87	13.91
5702	NYSE	VGM	Mon, Feb 2, 2015	13.90	13.95	13.86	13.94
5701	NYSE	VGM	Fri, Jan 30, 2015	13.89	13.97	13.83	13.87
5700	NYSE	VGM	Thu, Jan 29, 2015	13.81	13.87	13.75	13.80
5699	NYSE	VGM	Wed, Jan 28, 2015	13.73	13.81	13.73	13.81
5698	NYSE	VGM	Tue, Jan 27, 2015	13.65	13.72	13.65	13.71
5697	NYSE	VGM	Mon, Jan 26, 2015	13.67	13.67	13.60	13.61
5696	NYSE	VGM	Fri, Jan 23, 2015	13.70	13.70	13.64	13.64
5695	NYSE	VGM	Thu, Jan 22, 2015	13.57	13.69	13.55	13.69
5694	NYSE	VGM	Wed, Jan 21, 2015	13.56	13.57	13.50	13.57
5693	NYSE	VGM	Tue, Jan 20, 2015	13.56	13.57	13.51	13.53
5692	NYSE	VGM	Fri, Jan 16, 2015	13.63	13.65	13.51	13.51
5691	NYSE	VGM	Thu, Jan 15, 2015	13.53	13.60	13.51	13.60
5690	NYSE	VGM	Wed, Jan 14, 2015	13.53	13.56	13.47	13.49
5689	NYSE	VGM	Tue, Jan 13, 2015	13.45	13.51	13.44	13.51
5688	NYSE	VGM	Mon, Jan 12, 2015	13.42	13.47	13.42	13.42
5687	NYSE	VGM	Fri, Jan 9, 2015	13.46	13.51	13.40	13.47
5686	NYSE	VGM	Thu, Jan 8, 2015	13.61	13.61	13.35	13.43
5685	NYSE	VGM	Wed, Jan 7, 2015	13.57	13.63	13.54	13.57
5684	NYSE	VGM	Tue, Jan 6, 2015	13.49	13.58	13.49	13.51
5683	NYSE	VGM	Mon, Jan 5, 2015	13.38	13.47	13.38	13.44
5682	NYSE	VGM	Fri, Jan 2, 2015	13.30	13.38	13.30	13.36
5681	NYSE	VGM	Wed, Dec 31, 2014	13.35	13.38	13.29	13.29
5680	NYSE	VGM	Tue, Dec 30, 2014	13.28	13.35	13.19	13.35
5679	NYSE	VGM	Mon, Dec 29, 2014	13.20	13.28	13.17	13.28
5678	NYSE	VGM	Fri, Dec 26, 2014	13.17	13.21	13.16	13.17
5677	NYSE	VGM	Wed, Dec 24, 2014	13.19	13.19	13.14	13.15
5676	NYSE	VGM	Tue, Dec 23, 2014	13.21	13.29	13.16	13.16
5675	NYSE	VGM	Mon, Dec 22, 2014	13.28	13.35	13.13	13.17
5674	NYSE	VGM	Fri, Dec 19, 2014	13.34	13.34	13.28	13.28
5673	NYSE	VGM	Thu, Dec 18, 2014	13.32	13.35	13.25	13.33
5672	NYSE	VGM	Wed, Dec 17, 2014	13.22	13.31	13.19	13.31
5671	NYSE	VGM	Tue, Dec 16, 2014	13.16	13.25	13.16	13.22
5670	NYSE	VGM	Mon, Dec 15, 2014	13.25	13.25	13.15	13.15
5669	NYSE	VGM	Fri, Dec 12, 2014	13.25	13.32	13.20	13.21
5668	NYSE	VGM	Thu, Dec 11, 2014	13.44	13.44	13.31	13.31
5667	NYSE	VGM	Wed, Dec 10, 2014	13.39	13.48	13.38	13.38
5666	NYSE	VGM	Tue, Dec 9, 2014	13.36	13.39	13.33	13.39
5665	NYSE	VGM	Mon, Dec 8, 2014	13.35	13.39	13.30	13.38
5664	NYSE	VGM	Fri, Dec 5, 2014	13.39	13.39	13.28	13.34
5663	NYSE	VGM	Thu, Dec 4, 2014	13.40	13.42	13.36	13.39
5662	NYSE	VGM	Wed, Dec 3, 2014	13.24	13.38	13.24	13.36
5661	NYSE	VGM	Tue, Dec 2, 2014	13.13	13.23	13.12	13.23
5660	NYSE	VGM	Mon, Dec 1, 2014	13.13	13.17	13.10	13.13
5659	NYSE	VGM	Fri, Nov 28, 2014	13.13	13.13	13.10	13.11
5658	NYSE	VGM	Wed, Nov 26, 2014	13.03	13.09	13.01	13.09
5657	NYSE	VGM	Tue, Nov 25, 2014	13.04	13.04	12.99	13.01
5656	NYSE	VGM	Mon, Nov 24, 2014	13.00	13.04	13.00	13.04
5655	NYSE	VGM	Fri, Nov 21, 2014	13.07	13.10	12.90	13.04
5654	NYSE	VGM	Thu, Nov 20, 2014	13.07	13.12	13.03	13.03
5653	NYSE	VGM	Wed, Nov 19, 2014	13.04	13.08	12.99	13.07
5652	NYSE	VGM	Tue, Nov 18, 2014	13.08	13.13	13.04	13.04
5651	NYSE	VGM	Mon, Nov 17, 2014	13.23	13.23	13.05	13.06
5650	NYSE	VGM	Fri, Nov 14, 2014	13.17	13.23	13.17	13.22
5649	NYSE	VGM	Thu, Nov 13, 2014	13.20	13.21	13.20	13.19
5648	NYSE	VGM	Wed, Nov 12, 2014	13.24	13.24	13.18	13.20
5647	NYSE	VGM	Tue, Nov 11, 2014	13.27	13.31	13.22	13.29
5646	NYSE	VGM	Mon, Nov 10, 2014	13.24	13.29	13.23	13.29
5645	NYSE	VGM	Fri, Nov 7, 2014	13.31	13.35	13.24	13.25
5644	NYSE	VGM	Thu, Nov 6, 2014	13.37	13.37	13.30	13.35
5643	NYSE	VGM	Wed, Nov 5, 2014	13.30	13.38	13.23	13.37
5642	NYSE	VGM	Tue, Nov 4, 2014	13.23	13.32	13.21	13.32
5641	NYSE	VGM	Mon, Nov 3, 2014	13.19	13.24	13.16	13.22
5640	NYSE	VGM	Fri, Oct 31, 2014	13.29	13.29	13.17	13.19
5639	NYSE	VGM	Thu, Oct 30, 2014	13.27	13.30	13.23	13.23
5638	NYSE	VGM	Wed, Oct 29, 2014	13.23	13.27	13.22	13.24
5637	NYSE	VGM	Tue, Oct 28, 2014	13.20	13.23	13.18	13.23
5636	NYSE	VGM	Mon, Oct 27, 2014	13.20	13.20	13.16	13.20
5635	NYSE	VGM	Fri, Oct 24, 2014	13.19	13.21	13.18	13.19
5634	NYSE	VGM	Thu, Oct 23, 2014	13.22	13.23	13.16	13.18
5633	NYSE	VGM	Wed, Oct 22, 2014	13.27	13.29	13.20	13.22
5632	NYSE	VGM	Tue, Oct 21, 2014	13.33	13.33	13.24	13.27
5631	NYSE	VGM	Mon, Oct 20, 2014	13.30	13.33	13.28	13.32
5630	NYSE	VGM	Fri, Oct 17, 2014	13.29	13.37	13.29	13.34
5629	NYSE	VGM	Thu, Oct 16, 2014	13.18	13.29	13.18	13.29
5628	NYSE	VGM	Wed, Oct 15, 2014	13.11	13.23	13.11	13.18
5627	NYSE	VGM	Tue, Oct 14, 2014	13.12	13.15	13.10	13.12
5626	NYSE	VGM	Mon, Oct 13, 2014	13.16	13.18	13.10	13.16
5625	NYSE	VGM	Fri, Oct 10, 2014	13.21	13.26	13.13	13.16
5624	NYSE	VGM	Thu, Oct 9, 2014	13.23	13.28	13.19	13.19
5623	NYSE	VGM	Wed, Oct 8, 2014	13.24	13.30	13.22	13.25
5622	NYSE	VGM	Tue, Oct 7, 2014	13.16	13.24	13.16	13.24
5621	NYSE	VGM	Mon, Oct 6, 2014	13.16	13.20	13.13	13.14
5620	NYSE	VGM	Fri, Oct 3, 2014	13.11	13.15	13.11	13.11
5619	NYSE	VGM	Thu, Oct 2, 2014	13.15	13.18	13.11	13.12
5618	NYSE	VGM	Wed, Oct 1, 2014	13.15	13.18	13.12	13.15
5617	NYSE	VGM	Tue, Sep 30, 2014	13.07	13.12	13.03	13.11
5616	NYSE	VGM	Mon, Sep 29, 2014	12.94	13.02	12.90	13.02
5615	NYSE	VGM	Fri, Sep 26, 2014	12.88	12.90	12.87	12.90
5614	NYSE	VGM	Thu, Sep 25, 2014	12.91	12.93	12.86	12.86
5613	NYSE	VGM	Wed, Sep 24, 2014	12.96	12.96	12.87	12.88
5612	NYSE	VGM	Tue, Sep 23, 2014	12.93	12.98	12.91	12.95
5611	NYSE	VGM	Mon, Sep 22, 2014	12.97	12.98	12.92	12.93
5610	NYSE	VGM	Fri, Sep 19, 2014	12.93	12.99	12.88	12.98
5609	NYSE	VGM	Thu, Sep 18, 2014	12.86	12.89	12.85	12.88
5608	NYSE	VGM	Wed, Sep 17, 2014	12.85	12.91	12.83	12.88
5607	NYSE	VGM	Tue, Sep 16, 2014	12.86	12.87	12.81	12.84
5606	NYSE	VGM	Mon, Sep 15, 2014	12.84	12.90	12.83	12.84
5605	NYSE	VGM	Fri, Sep 12, 2014	12.93	12.93	12.85	12.85
5604	NYSE	VGM	Thu, Sep 11, 2014	12.97	12.99	12.96	12.96
5603	NYSE	VGM	Wed, Sep 10, 2014	13.00	13.07	12.96	13.07
5602	NYSE	VGM	Tue, Sep 9, 2014	13.00	13.05	12.99	13.04
5601	NYSE	VGM	Mon, Sep 8, 2014	13.04	13.08	13.00	13.00
5600	NYSE	VGM	Fri, Sep 5, 2014	13.02	13.05	12.99	13.01
5599	NYSE	VGM	Thu, Sep 4, 2014	13.01	13.04	12.99	13.00
5598	NYSE	VGM	Wed, Sep 3, 2014	13.07	13.10	13.02	13.02
5597	NYSE	VGM	Tue, Sep 2, 2014	13.11	13.14	13.06	13.09
5596	NYSE	VGM	Fri, Aug 29, 2014	13.17	13.17	13.13	13.13
5595	NYSE	VGM	Thu, Aug 28, 2014	13.10	13.16	13.10	13.14
5594	NYSE	VGM	Wed, Aug 27, 2014	13.05	13.10	13.04	13.10
5593	NYSE	VGM	Tue, Aug 26, 2014	12.99	13.03	12.98	13.03
5592	NYSE	VGM	Mon, Aug 25, 2014	13.00	13.02	12.95	12.95
5591	NYSE	VGM	Fri, Aug 22, 2014	12.99	13.03	12.95	13.00
5590	NYSE	VGM	Thu, Aug 21, 2014	13.05	13.10	13.00	13.00
5589	NYSE	VGM	Wed, Aug 20, 2014	13.11	13.12	13.03	13.05
5588	NYSE	VGM	Tue, Aug 19, 2014	13.08	13.12	13.04	13.09
5587	NYSE	VGM	Mon, Aug 18, 2014	13.05	13.06	13.04	13.05
5586	NYSE	VGM	Fri, Aug 15, 2014	13.04	13.06	13.03	13.05
5585	NYSE	VGM	Thu, Aug 14, 2014	13.05	13.05	13.01	13.04
5584	NYSE	VGM	Wed, Aug 13, 2014	13.01	13.03	12.99	13.01
5583	NYSE	VGM	Tue, Aug 12, 2014	12.99	13.00	12.95	13.00
5582	NYSE	VGM	Mon, Aug 11, 2014	12.95	12.99	12.93	12.96
5581	NYSE	VGM	Fri, Aug 8, 2014	12.94	12.99	12.92	12.94
5580	NYSE	VGM	Thu, Aug 7, 2014	12.76	12.90	12.75	12.90
5579	NYSE	VGM	Wed, Aug 6, 2014	12.76	12.84	12.76	12.84
5578	NYSE	VGM	Tue, Aug 5, 2014	12.77	12.78	12.72	12.75
5577	NYSE	VGM	Mon, Aug 4, 2014	12.86	12.88	12.77	12.78
5576	NYSE	VGM	Fri, Aug 1, 2014	12.79	12.89	12.79	12.86
5575	NYSE	VGM	Thu, Jul 31, 2014	12.79	12.85	12.76	12.78
5574	NYSE	VGM	Wed, Jul 30, 2014	12.94	13.18	12.81	12.87
5573	NYSE	VGM	Tue, Jul 29, 2014	13.01	13.03	12.97	12.99
5572	NYSE	VGM	Mon, Jul 28, 2014	13.06	13.07	13.00	13.00
5571	NYSE	VGM	Fri, Jul 25, 2014	13.00	13.05	13.00	13.04
5570	NYSE	VGM	Thu, Jul 24, 2014	12.97	12.98	12.92	12.98
5569	NYSE	VGM	Wed, Jul 23, 2014	12.97	12.98	12.93	12.97
5568	NYSE	VGM	Tue, Jul 22, 2014	12.95	12.95	12.85	12.94
5567	NYSE	VGM	Mon, Jul 21, 2014	12.89	12.94	12.85	12.91
5566	NYSE	VGM	Fri, Jul 18, 2014	12.78	12.86	12.77	12.85
5565	NYSE	VGM	Thu, Jul 17, 2014	12.77	12.85	12.77	12.78
5564	NYSE	VGM	Wed, Jul 16, 2014	12.72	12.80	12.72	12.74
5563	NYSE	VGM	Tue, Jul 15, 2014	12.79	12.79	12.72	12.72
5562	NYSE	VGM	Mon, Jul 14, 2014	12.75	12.78	12.70	12.78
5561	NYSE	VGM	Fri, Jul 11, 2014	12.77	12.78	12.74	12.75
5560	NYSE	VGM	Thu, Jul 10, 2014	12.82	12.82	12.72	12.75
5559	NYSE	VGM	Wed, Jul 9, 2014	12.82	12.82	12.73	12.81
5558	NYSE	VGM	Tue, Jul 8, 2014	12.76	12.82	12.75	12.82
5557	NYSE	VGM	Mon, Jul 7, 2014	12.63	12.76	12.63	12.71
5556	NYSE	VGM	Thu, Jul 3, 2014	12.79	12.79	12.63	12.64
5555	NYSE	VGM	Wed, Jul 2, 2014	12.95	12.98	12.81	12.81
5554	NYSE	VGM	Tue, Jul 1, 2014	13.07	13.07	12.97	12.97
5553	NYSE	VGM	Mon, Jun 30, 2014	13.13	13.15	13.02	13.03
5552	NYSE	VGM	Fri, Jun 27, 2014	13.08	13.10	13.05	13.08
5551	NYSE	VGM	Thu, Jun 26, 2014	13.05	13.06	13.02	13.05
5550	NYSE	VGM	Wed, Jun 25, 2014	13.04	13.08	13.01	13.01
5549	NYSE	VGM	Tue, Jun 24, 2014	13.01	13.04	12.97	13.00
5548	NYSE	VGM	Mon, Jun 23, 2014	13.00	13.01	12.97	12.97
5547	NYSE	VGM	Fri, Jun 20, 2014	12.96	12.97	12.93	12.97
5546	NYSE	VGM	Thu, Jun 19, 2014	12.96	12.98	12.92	12.94
5545	NYSE	VGM	Wed, Jun 18, 2014	12.86	12.94	12.82	12.94
5544	NYSE	VGM	Tue, Jun 17, 2014	12.93	12.93	12.84	12.84
5543	NYSE	VGM	Mon, Jun 16, 2014	12.97	13.01	12.92	12.95
5542	NYSE	VGM	Fri, Jun 13, 2014	13.00	13.05	12.97	12.97
5541	NYSE	VGM	Thu, Jun 12, 2014	13.02	13.09	13.01	13.01
5540	NYSE	VGM	Wed, Jun 11, 2014	13.04	13.07	12.99	13.05
5539	NYSE	VGM	Tue, Jun 10, 2014	13.14	13.19	13.09	13.11
5538	NYSE	VGM	Mon, Jun 9, 2014	13.08	13.18	13.08	13.14
5537	NYSE	VGM	Fri, Jun 6, 2014	13.06	13.12	13.06	13.11
5536	NYSE	VGM	Thu, Jun 5, 2014	12.98	13.06	12.96	13.04
5535	NYSE	VGM	Wed, Jun 4, 2014	13.08	13.09	12.93	13.00
5534	NYSE	VGM	Tue, Jun 3, 2014	13.15	13.15	13.05	13.06
5533	NYSE	VGM	Mon, Jun 2, 2014	13.19	13.21	13.14	13.16
5532	NYSE	VGM	Fri, May 30, 2014	13.23	13.23	13.14	13.16
5531	NYSE	VGM	Thu, May 29, 2014	13.21	13.23	13.18	13.20
5530	NYSE	VGM	Wed, May 28, 2014	13.24	13.24	13.19	13.21
5529	NYSE	VGM	Tue, May 27, 2014	13.21	13.23	13.20	13.21
5528	NYSE	VGM	Fri, May 23, 2014	13.19	13.23	13.17	13.23
5527	NYSE	VGM	Thu, May 22, 2014	13.19	13.19	13.16	13.19
5526	NYSE	VGM	Wed, May 21, 2014	13.15	13.18	13.14	13.18
5525	NYSE	VGM	Tue, May 20, 2014	13.16	13.17	13.15	13.16
5524	NYSE	VGM	Mon, May 19, 2014	13.24	13.24	13.15	13.15
5523	NYSE	VGM	Fri, May 16, 2014	13.19	13.19	13.13	13.16
5522	NYSE	VGM	Thu, May 15, 2014	13.10	13.13	13.07	13.13
5521	NYSE	VGM	Wed, May 14, 2014	13.04	13.08	13.04	13.05
5520	NYSE	VGM	Tue, May 13, 2014	13.05	13.05	13.01	13.04
5519	NYSE	VGM	Mon, May 12, 2014	13.03	13.05	13.03	13.05
5518	NYSE	VGM	Fri, May 9, 2014	13.02	13.04	13.00	13.03
5517	NYSE	VGM	Thu, May 8, 2014	12.96	13.02	12.96	13.02
5516	NYSE	VGM	Wed, May 7, 2014	13.00	13.06	12.99	13.05
5515	NYSE	VGM	Tue, May 6, 2014	12.92	13.01	12.92	13.01
5514	NYSE	VGM	Mon, May 5, 2014	12.95	13.00	12.93	12.93
5513	NYSE	VGM	Fri, May 2, 2014	12.99	13.01	12.92	12.96
5512	NYSE	VGM	Thu, May 1, 2014	12.95	13.05	12.95	13.02
5511	NYSE	VGM	Wed, Apr 30, 2014	12.89	12.96	12.89	12.91
5510	NYSE	VGM	Tue, Apr 29, 2014	12.96	12.96	12.66	12.93
5509	NYSE	VGM	Mon, Apr 28, 2014	12.96	12.98	12.93	12.97
5508	NYSE	VGM	Fri, Apr 25, 2014	12.88	12.95	12.88	12.95
5507	NYSE	VGM	Thu, Apr 24, 2014	12.86	12.89	12.86	12.89
5506	NYSE	VGM	Wed, Apr 23, 2014	12.82	12.88	12.82	12.87
5505	NYSE	VGM	Tue, Apr 22, 2014	12.77	12.83	12.77	12.83
5504	NYSE	VGM	Mon, Apr 21, 2014	12.76	12.78	12.76	12.78
5503	NYSE	VGM	Thu, Apr 17, 2014	12.80	12.80	12.71	12.72
5502	NYSE	VGM	Wed, Apr 16, 2014	12.73	12.77	12.73	12.77
5501	NYSE	VGM	Tue, Apr 15, 2014	12.64	12.75	12.64	12.75
5500	NYSE	VGM	Mon, Apr 14, 2014	12.73	12.74	12.66	12.66
5499	NYSE	VGM	Fri, Apr 11, 2014	12.71	12.73	12.69	12.72
5498	NYSE	VGM	Thu, Apr 10, 2014	12.69	12.75	12.69	12.70
5497	NYSE	VGM	Wed, Apr 9, 2014	12.75	12.77	12.73	12.74
5496	NYSE	VGM	Tue, Apr 8, 2014	12.71	12.78	12.70	12.75
5495	NYSE	VGM	Mon, Apr 7, 2014	12.72	12.72	12.70	12.72
5494	NYSE	VGM	Fri, Apr 4, 2014	12.69	12.73	12.69	12.71
5493	NYSE	VGM	Thu, Apr 3, 2014	12.66	12.70	12.66	12.68
5492	NYSE	VGM	Wed, Apr 2, 2014	12.72	12.74	12.66	12.67
5491	NYSE	VGM	Tue, Apr 1, 2014	12.81	12.81	12.72	12.72
5490	NYSE	VGM	Mon, Mar 31, 2014	12.83	12.83	12.78	12.80
5489	NYSE	VGM	Fri, Mar 28, 2014	12.83	12.84	12.81	12.84
5488	NYSE	VGM	Thu, Mar 27, 2014	12.78	12.84	12.76	12.82
5487	NYSE	VGM	Wed, Mar 26, 2014	12.74	12.78	12.73	12.78
5486	NYSE	VGM	Tue, Mar 25, 2014	12.70	12.71	12.66	12.71
5485	NYSE	VGM	Mon, Mar 24, 2014	12.68	12.70	12.65	12.70
5484	NYSE	VGM	Fri, Mar 21, 2014	12.59	12.65	12.56	12.65
5483	NYSE	VGM	Thu, Mar 20, 2014	12.59	12.60	12.54	12.57
5482	NYSE	VGM	Wed, Mar 19, 2014	12.73	12.75	12.61	12.64
5481	NYSE	VGM	Tue, Mar 18, 2014	12.76	12.76	12.72	12.73
5480	NYSE	VGM	Mon, Mar 17, 2014	12.79	12.81	12.76	12.77
5479	NYSE	VGM	Fri, Mar 14, 2014	12.79	12.79	12.75	12.76
5478	NYSE	VGM	Thu, Mar 13, 2014	12.76	12.80	12.74	12.79
5477	NYSE	VGM	Wed, Mar 12, 2014	12.70	12.78	12.69	12.77
5476	NYSE	VGM	Tue, Mar 11, 2014	12.73	12.78	12.73	12.77
5475	NYSE	VGM	Mon, Mar 10, 2014	12.64	12.78	12.64	12.75
5474	NYSE	VGM	Fri, Mar 7, 2014	12.70	12.71	12.61	12.63
5473	NYSE	VGM	Thu, Mar 6, 2014	12.84	12.85	12.72	12.73
5472	NYSE	VGM	Wed, Mar 5, 2014	12.89	12.89	12.84	12.86
5471	NYSE	VGM	Tue, Mar 4, 2014	12.87	12.90	12.86	12.89
5470	NYSE	VGM	Mon, Mar 3, 2014	12.83	12.89	12.82	12.87
5469	NYSE	VGM	Fri, Feb 28, 2014	12.86	12.86	12.78	12.86
5468	NYSE	VGM	Thu, Feb 27, 2014	12.78	12.83	12.76	12.82
5467	NYSE	VGM	Wed, Feb 26, 2014	12.75	12.79	12.75	12.77
5466	NYSE	VGM	Tue, Feb 25, 2014	12.76	12.79	12.72	12.74
5465	NYSE	VGM	Mon, Feb 24, 2014	12.81	12.82	12.74	12.77
5464	NYSE	VGM	Fri, Feb 21, 2014	12.78	12.83	12.78	12.83
5463	NYSE	VGM	Thu, Feb 20, 2014	12.80	12.81	12.77	12.78
5462	NYSE	VGM	Wed, Feb 19, 2014	12.75	12.82	12.75	12.80
5461	NYSE	VGM	Tue, Feb 18, 2014	12.76	12.79	12.74	12.75
5460	NYSE	VGM	Fri, Feb 14, 2014	12.78	12.78	12.73	12.77
5459	NYSE	VGM	Thu, Feb 13, 2014	12.75	12.78	12.73	12.77
5458	NYSE	VGM	Wed, Feb 12, 2014	12.84	12.84	12.76	12.76
5457	NYSE	VGM	Tue, Feb 11, 2014	12.89	12.91	12.86	12.90
5456	NYSE	VGM	Mon, Feb 10, 2014	12.83	12.92	12.83	12.92
5455	NYSE	VGM	Fri, Feb 7, 2014	12.82	12.88	12.79	12.84
5454	NYSE	VGM	Thu, Feb 6, 2014	12.83	12.83	12.77	12.83
5453	NYSE	VGM	Wed, Feb 5, 2014	12.82	12.86	12.79	12.85
5452	NYSE	VGM	Tue, Feb 4, 2014	12.86	12.86	12.79	12.84
5451	NYSE	VGM	Mon, Feb 3, 2014	12.79	12.85	12.79	12.81
5450	NYSE	VGM	Fri, Jan 31, 2014	12.76	12.81	12.73	12.77
5449	NYSE	VGM	Thu, Jan 30, 2014	12.66	12.74	12.65	12.72
5448	NYSE	VGM	Wed, Jan 29, 2014	12.69	12.73	12.67	12.69
5447	NYSE	VGM	Tue, Jan 28, 2014	12.70	12.73	12.68	12.68
5446	NYSE	VGM	Mon, Jan 27, 2014	12.74	12.75	12.66	12.71
5445	NYSE	VGM	Fri, Jan 24, 2014	12.72	12.75	12.66	12.75
5444	NYSE	VGM	Thu, Jan 23, 2014	12.65	12.75	12.65	12.69
5443	NYSE	VGM	Wed, Jan 22, 2014	12.61	12.65	12.60	12.62
5442	NYSE	VGM	Tue, Jan 21, 2014	12.62	12.65	12.60	12.61
5441	NYSE	VGM	Fri, Jan 17, 2014	12.51	12.61	12.51	12.59
5440	NYSE	VGM	Thu, Jan 16, 2014	12.47	12.53	12.45	12.52
5439	NYSE	VGM	Wed, Jan 15, 2014	12.48	12.48	12.41	12.45
5438	NYSE	VGM	Tue, Jan 14, 2014	12.50	12.50	12.40	12.45
5437	NYSE	VGM	Mon, Jan 13, 2014	12.50	12.52	12.41	12.44
5436	NYSE	VGM	Fri, Jan 10, 2014	12.45	12.52	12.44	12.49
5435	NYSE	VGM	Thu, Jan 9, 2014	12.42	12.44	12.37	12.40
5434	NYSE	VGM	Wed, Jan 8, 2014	12.41	12.44	12.37	12.38
5433	NYSE	VGM	Tue, Jan 7, 2014	12.42	12.54	12.41	12.42
5432	NYSE	VGM	Mon, Jan 6, 2014	12.33	12.42	12.32	12.36
5431	NYSE	VGM	Fri, Jan 3, 2014	12.23	12.30	12.21	12.28
5430	NYSE	VGM	Thu, Jan 2, 2014	12.16	12.24	12.15	12.21
5429	NYSE	VGM	Tue, Dec 31, 2013	12.18	12.23	12.15	12.18
5428	NYSE	VGM	Mon, Dec 30, 2013	12.21	12.24	12.18	12.24
5427	NYSE	VGM	Fri, Dec 27, 2013	12.22	12.24	12.20	12.22
5426	NYSE	VGM	Thu, Dec 26, 2013	12.27	12.34	12.25	12.27
5425	NYSE	VGM	Tue, Dec 24, 2013	12.47	12.47	12.28	12.31
5424	NYSE	VGM	Mon, Dec 23, 2013	12.30	12.53	12.30	12.44
5423	NYSE	VGM	Fri, Dec 20, 2013	12.21	12.32	12.20	12.29
5422	NYSE	VGM	Thu, Dec 19, 2013	12.06	12.21	12.05	12.21
5421	NYSE	VGM	Wed, Dec 18, 2013	12.05	12.16	12.04	12.06
5420	NYSE	VGM	Tue, Dec 17, 2013	11.77	12.09	11.76	12.09
5419	NYSE	VGM	Mon, Dec 16, 2013	11.68	11.78	11.68	11.76
5418	NYSE	VGM	Fri, Dec 13, 2013	11.73	11.73	11.69	11.69
5417	NYSE	VGM	Thu, Dec 12, 2013	11.72	11.79	11.70	11.75
5416	NYSE	VGM	Wed, Dec 11, 2013	11.73	11.78	11.69	11.72
5415	NYSE	VGM	Tue, Dec 10, 2013	11.69	11.77	11.69	11.73
5414	NYSE	VGM	Mon, Dec 9, 2013	11.79	11.82	11.76	11.77
5413	NYSE	VGM	Fri, Dec 6, 2013	11.86	11.86	11.79	11.81
5412	NYSE	VGM	Thu, Dec 5, 2013	11.91	11.96	11.79	11.80
5411	NYSE	VGM	Wed, Dec 4, 2013	11.92	11.98	11.89	11.94
5410	NYSE	VGM	Tue, Dec 3, 2013	11.90	12.00	11.87	11.98
5409	NYSE	VGM	Mon, Dec 2, 2013	11.91	11.91	11.86	11.89
5408	NYSE	VGM	Fri, Nov 29, 2013	11.99	11.99	11.86	11.86
5407	NYSE	VGM	Wed, Nov 27, 2013	11.85	11.92	11.85	11.92
5406	NYSE	VGM	Tue, Nov 26, 2013	11.88	11.93	11.87	11.88
5405	NYSE	VGM	Mon, Nov 25, 2013	11.90	11.92	11.86	11.87
5404	NYSE	VGM	Fri, Nov 22, 2013	11.93	11.95	11.90	11.92
5403	NYSE	VGM	Thu, Nov 21, 2013	11.96	11.97	11.90	11.93
5402	NYSE	VGM	Wed, Nov 20, 2013	12.00	12.03	11.93	11.95
5401	NYSE	VGM	Tue, Nov 19, 2013	12.03	12.06	12.01	12.04
5400	NYSE	VGM	Mon, Nov 18, 2013	11.93	12.04	11.93	12.03
5399	NYSE	VGM	Fri, Nov 15, 2013	11.98	11.99	11.91	11.92
5398	NYSE	VGM	Thu, Nov 14, 2013	11.89	12.00	11.89	11.94
5397	NYSE	VGM	Wed, Nov 13, 2013	11.87	11.93	11.86	11.90
5396	NYSE	VGM	Tue, Nov 12, 2013	11.98	11.98	11.89	11.93
5395	NYSE	VGM	Mon, Nov 11, 2013	12.04	12.04	11.97	11.98
5394	NYSE	VGM	Fri, Nov 8, 2013	12.04	12.04	11.95	12.03
5393	NYSE	VGM	Thu, Nov 7, 2013	12.05	12.09	12.04	12.08
5392	NYSE	VGM	Wed, Nov 6, 2013	12.10	12.18	12.07	12.08
5391	NYSE	VGM	Tue, Nov 5, 2013	12.11	12.21	12.11	12.17
5390	NYSE	VGM	Mon, Nov 4, 2013	12.16	12.20	12.10	12.10
5389	NYSE	VGM	Fri, Nov 1, 2013	12.18	12.22	12.11	12.12
5388	NYSE	VGM	Thu, Oct 31, 2013	12.30	12.30	12.20	12.21
5387	NYSE	VGM	Wed, Oct 30, 2013	12.25	12.27	12.19	12.21
5386	NYSE	VGM	Tue, Oct 29, 2013	12.23	12.31	12.23	12.24
5385	NYSE	VGM	Mon, Oct 28, 2013	12.26	12.32	12.23	12.23
5384	NYSE	VGM	Fri, Oct 25, 2013	12.28	12.30	12.23	12.25
5383	NYSE	VGM	Thu, Oct 24, 2013	12.23	12.29	12.19	12.24
5382	NYSE	VGM	Wed, Oct 23, 2013	12.20	12.29	12.18	12.22
5381	NYSE	VGM	Tue, Oct 22, 2013	12.23	12.25	12.16	12.20
5380	NYSE	VGM	Mon, Oct 21, 2013	12.23	12.24	12.14	12.18
5379	NYSE	VGM	Fri, Oct 18, 2013	12.19	12.28	12.18	12.22
5378	NYSE	VGM	Thu, Oct 17, 2013	11.98	12.17	11.98	12.14
5377	NYSE	VGM	Wed, Oct 16, 2013	11.95	12.01	11.92	11.99
5376	NYSE	VGM	Tue, Oct 15, 2013	11.94	11.98	11.91	11.95
5375	NYSE	VGM	Mon, Oct 14, 2013	11.98	11.99	11.94	11.98
5374	NYSE	VGM	Fri, Oct 11, 2013	11.98	12.00	11.95	11.98
5373	NYSE	VGM	Thu, Oct 10, 2013	12.12	12.14	11.99	11.99
5372	NYSE	VGM	Wed, Oct 9, 2013	12.21	12.21	12.12	12.12
5371	NYSE	VGM	Tue, Oct 8, 2013	12.24	12.27	12.21	12.26
5370	NYSE	VGM	Mon, Oct 7, 2013	12.37	12.39	12.27	12.29
5369	NYSE	VGM	Fri, Oct 4, 2013	12.38	12.45	12.34	12.42
5368	NYSE	VGM	Thu, Oct 3, 2013	12.45	12.47	12.39	12.41
5367	NYSE	VGM	Wed, Oct 2, 2013	12.43	12.51	12.37	12.50
5366	NYSE	VGM	Tue, Oct 1, 2013	12.46	12.51	12.40	12.49
5365	NYSE	VGM	Mon, Sep 30, 2013	12.46	12.47	12.40	12.47
5364	NYSE	VGM	Fri, Sep 27, 2013	12.45	12.46	12.39	12.46
5363	NYSE	VGM	Thu, Sep 26, 2013	12.48	12.50	12.43	12.50
5362	NYSE	VGM	Wed, Sep 25, 2013	12.39	12.47	12.39	12.46
5361	NYSE	VGM	Tue, Sep 24, 2013	12.32	12.44	12.23	12.44
5360	NYSE	VGM	Mon, Sep 23, 2013	12.28	12.38	12.27	12.28
5359	NYSE	VGM	Fri, Sep 20, 2013	12.29	12.29	12.21	12.27
5358	NYSE	VGM	Thu, Sep 19, 2013	12.25	12.33	12.22	12.31
5357	NYSE	VGM	Wed, Sep 18, 2013	11.97	12.27	11.97	12.24
5356	NYSE	VGM	Tue, Sep 17, 2013	11.85	12.04	11.85	12.03
5355	NYSE	VGM	Mon, Sep 16, 2013	11.89	11.98	11.85	11.85
5354	NYSE	VGM	Fri, Sep 13, 2013	11.78	11.91	11.72	11.84
5353	NYSE	VGM	Thu, Sep 12, 2013	11.74	11.85	11.73	11.77
5352	NYSE	VGM	Wed, Sep 11, 2013	11.82	11.84	11.74	11.78
5351	NYSE	VGM	Tue, Sep 10, 2013	11.96	11.96	11.91	11.94
5350	NYSE	VGM	Mon, Sep 9, 2013	12.05	12.05	11.95	11.97
5349	NYSE	VGM	Fri, Sep 6, 2013	12.08	12.08	11.96	12.03
5348	NYSE	VGM	Thu, Sep 5, 2013	12.15	12.15	12.00	12.02
5347	NYSE	VGM	Wed, Sep 4, 2013	12.05	12.20	11.99	12.17
5346	NYSE	VGM	Tue, Sep 3, 2013	12.19	12.19	12.04	12.08
5345	NYSE	VGM	Fri, Aug 30, 2013	12.25	12.25	12.09	12.12
5344	NYSE	VGM	Thu, Aug 29, 2013	12.10	12.22	12.05	12.21
5343	NYSE	VGM	Wed, Aug 28, 2013	12.30	12.34	12.13	12.14
5342	NYSE	VGM	Tue, Aug 27, 2013	12.24	12.34	12.24	12.34
5341	NYSE	VGM	Mon, Aug 26, 2013	12.28	12.31	12.24	12.27
5340	NYSE	VGM	Fri, Aug 23, 2013	12.26	12.31	12.17	12.31
5339	NYSE	VGM	Thu, Aug 22, 2013	12.05	12.30	12.05	12.24
5338	NYSE	VGM	Wed, Aug 21, 2013	12.07	12.10	12.05	12.05
5337	NYSE	VGM	Tue, Aug 20, 2013	11.84	12.08	11.83	12.07
5336	NYSE	VGM	Mon, Aug 19, 2013	11.81	11.85	11.69	11.85
5335	NYSE	VGM	Fri, Aug 16, 2013	11.83	11.85	11.72	11.81
5334	NYSE	VGM	Thu, Aug 15, 2013	11.94	11.96	11.86	11.90
5333	NYSE	VGM	Wed, Aug 14, 2013	12.02	12.05	11.97	12.04
5332	NYSE	VGM	Tue, Aug 13, 2013	12.08	12.09	11.98	12.03
5331	NYSE	VGM	Mon, Aug 12, 2013	12.06	12.13	12.03	12.10
5330	NYSE	VGM	Fri, Aug 9, 2013	12.02	12.03	11.98	12.01
5329	NYSE	VGM	Thu, Aug 8, 2013	12.11	12.14	11.97	12.08
5328	NYSE	VGM	Wed, Aug 7, 2013	12.12	12.19	12.05	12.19
5327	NYSE	VGM	Tue, Aug 6, 2013	12.10	12.15	12.05	12.13
5326	NYSE	VGM	Mon, Aug 5, 2013	12.20	12.30	12.16	12.16
5325	NYSE	VGM	Fri, Aug 2, 2013	12.25	12.33	12.22	12.32
5324	NYSE	VGM	Thu, Aug 1, 2013	12.35	12.39	12.24	12.25
5323	NYSE	VGM	Wed, Jul 31, 2013	12.34	12.36	12.26	12.36
5322	NYSE	VGM	Tue, Jul 30, 2013	12.38	12.41	12.25	12.38
5321	NYSE	VGM	Mon, Jul 29, 2013	12.31	12.40	12.27	12.39
5320	NYSE	VGM	Fri, Jul 26, 2013	12.17	12.34	12.10	12.34
5319	NYSE	VGM	Thu, Jul 25, 2013	12.27	12.31	12.09	12.20
5318	NYSE	VGM	Wed, Jul 24, 2013	12.38	12.38	12.25	12.31
5317	NYSE	VGM	Tue, Jul 23, 2013	12.37	12.52	12.34	12.41
5316	NYSE	VGM	Mon, Jul 22, 2013	12.58	12.58	12.38	12.39
5315	NYSE	VGM	Fri, Jul 19, 2013	12.64	12.65	12.52	12.59
5314	NYSE	VGM	Thu, Jul 18, 2013	12.79	12.79	12.65	12.67
5313	NYSE	VGM	Wed, Jul 17, 2013	12.61	12.78	12.61	12.78
5312	NYSE	VGM	Tue, Jul 16, 2013	12.60	12.62	12.51	12.58
5311	NYSE	VGM	Mon, Jul 15, 2013	12.69	12.69	12.54	12.56
5310	NYSE	VGM	Fri, Jul 12, 2013	12.86	12.89	12.69	12.70
5309	NYSE	VGM	Thu, Jul 11, 2013	12.74	12.87	12.74	12.85
5308	NYSE	VGM	Wed, Jul 10, 2013	12.73	12.75	12.61	12.66
5307	NYSE	VGM	Tue, Jul 9, 2013	12.76	12.80	12.69	12.71
5306	NYSE	VGM	Mon, Jul 8, 2013	12.87	13.02	12.80	12.84
5305	NYSE	VGM	Fri, Jul 5, 2013	12.99	13.00	12.75	12.85
5304	NYSE	VGM	Wed, Jul 3, 2013	13.26	13.31	13.10	13.14
5303	NYSE	VGM	Tue, Jul 2, 2013	13.70	13.70	13.32	13.34
5302	NYSE	VGM	Mon, Jul 1, 2013	13.68	13.80	13.61	13.67
5301	NYSE	VGM	Fri, Jun 28, 2013	13.65	13.67	13.47	13.63
5300	NYSE	VGM	Thu, Jun 27, 2013	13.52	13.70	13.52	13.68
5299	NYSE	VGM	Wed, Jun 26, 2013	13.09	13.50	13.01	13.49
5298	NYSE	VGM	Tue, Jun 25, 2013	13.02	13.02	12.58	12.97
5297	NYSE	VGM	Mon, Jun 24, 2013	12.96	13.01	12.61	12.96
5296	NYSE	VGM	Fri, Jun 21, 2013	13.16	13.29	13.04	13.08
5295	NYSE	VGM	Thu, Jun 20, 2013	13.37	13.37	13.13	13.21
5294	NYSE	VGM	Wed, Jun 19, 2013	13.50	13.50	13.37	13.43
5293	NYSE	VGM	Tue, Jun 18, 2013	13.65	13.65	13.41	13.52
5292	NYSE	VGM	Mon, Jun 17, 2013	13.81	13.81	13.62	13.66
5291	NYSE	VGM	Fri, Jun 14, 2013	13.58	13.77	13.57	13.77
5290	NYSE	VGM	Thu, Jun 13, 2013	13.57	13.62	13.38	13.56
5289	NYSE	VGM	Wed, Jun 12, 2013	13.81	13.82	13.52	13.54
5288	NYSE	VGM	Tue, Jun 11, 2013	14.19	14.19	13.76	13.80
5287	NYSE	VGM	Mon, Jun 10, 2013	14.41	14.41	14.20	14.35
5286	NYSE	VGM	Fri, Jun 7, 2013	14.45	14.46	14.32	14.37
5285	NYSE	VGM	Thu, Jun 6, 2013	14.47	14.51	14.36	14.42
5284	NYSE	VGM	Wed, Jun 5, 2013	14.36	14.53	14.28	14.49
5283	NYSE	VGM	Tue, Jun 4, 2013	13.99	14.44	13.93	14.42
5282	NYSE	VGM	Mon, Jun 3, 2013	14.15	14.17	13.93	14.05
5281	NYSE	VGM	Fri, May 31, 2013	14.43	14.43	13.98	14.07
5280	NYSE	VGM	Thu, May 30, 2013	14.34	14.40	14.24	14.37
5279	NYSE	VGM	Wed, May 29, 2013	14.57	14.57	14.31	14.36
5278	NYSE	VGM	Tue, May 28, 2013	14.79	14.79	14.61	14.62
5277	NYSE	VGM	Fri, May 24, 2013	14.79	14.79	14.68	14.79
5276	NYSE	VGM	Thu, May 23, 2013	14.76	14.82	14.69	14.78
5275	NYSE	VGM	Wed, May 22, 2013	14.77	14.84	14.74	14.75
5274	NYSE	VGM	Tue, May 21, 2013	14.89	14.89	14.76	14.84
5273	NYSE	VGM	Mon, May 20, 2013	14.73	14.90	14.73	14.88
5272	NYSE	VGM	Fri, May 17, 2013	14.66	14.72	14.61	14.70
5271	NYSE	VGM	Thu, May 16, 2013	14.64	14.74	14.61	14.61
5270	NYSE	VGM	Wed, May 15, 2013	14.68	14.68	14.61	14.62
5269	NYSE	VGM	Tue, May 14, 2013	14.73	14.77	14.67	14.70
5268	NYSE	VGM	Mon, May 13, 2013	14.87	14.87	14.70	14.72
5267	NYSE	VGM	Fri, May 10, 2013	14.82	14.88	14.78	14.82
5266	NYSE	VGM	Thu, May 9, 2013	14.95	14.95	14.86	14.87
5265	NYSE	VGM	Wed, May 8, 2013	15.02	15.03	14.90	15.01
5264	NYSE	VGM	Tue, May 7, 2013	14.85	15.00	14.84	14.98
5263	NYSE	VGM	Mon, May 6, 2013	14.88	14.94	14.84	14.87
5262	NYSE	VGM	Fri, May 3, 2013	14.93	14.94	14.83	14.88
5261	NYSE	VGM	Thu, May 2, 2013	14.88	14.94	14.88	14.92
5260	NYSE	VGM	Wed, May 1, 2013	14.82	14.91	14.82	14.88
5259	NYSE	VGM	Tue, Apr 30, 2013	14.90	14.94	14.81	14.83
5258	NYSE	VGM	Mon, Apr 29, 2013	14.93	14.94	14.88	14.91
5257	NYSE	VGM	Fri, Apr 26, 2013	14.90	14.97	14.89	14.96
5256	NYSE	VGM	Thu, Apr 25, 2013	14.87	14.97	14.87	14.91
5255	NYSE	VGM	Wed, Apr 24, 2013	14.96	15.00	14.89	14.91
5254	NYSE	VGM	Tue, Apr 23, 2013	14.98	15.06	14.95	14.99
5253	NYSE	VGM	Mon, Apr 22, 2013	14.96	15.01	14.92	14.94
5252	NYSE	VGM	Fri, Apr 19, 2013	14.90	14.97	14.87	14.97
5251	NYSE	VGM	Thu, Apr 18, 2013	14.81	14.91	14.78	14.89
5250	NYSE	VGM	Wed, Apr 17, 2013	14.85	14.91	14.77	14.82
5249	NYSE	VGM	Tue, Apr 16, 2013	14.89	14.89	14.80	14.80
5248	NYSE	VGM	Mon, Apr 15, 2013	14.91	14.91	14.80	14.87
5247	NYSE	VGM	Fri, Apr 12, 2013	14.80	14.92	14.80	14.89
5246	NYSE	VGM	Thu, Apr 11, 2013	14.90	14.90	14.81	14.81
5245	NYSE	VGM	Wed, Apr 10, 2013	14.93	14.93	14.88	14.90
5244	NYSE	VGM	Tue, Apr 9, 2013	14.93	14.96	14.91	14.93
5243	NYSE	VGM	Mon, Apr 8, 2013	15.07	15.09	14.98	15.05
5242	NYSE	VGM	Fri, Apr 5, 2013	14.90	15.09	14.90	15.09
5241	NYSE	VGM	Thu, Apr 4, 2013	14.81	14.92	14.80	14.87
5240	NYSE	VGM	Wed, Apr 3, 2013	14.78	14.92	14.76	14.84
5239	NYSE	VGM	Tue, Apr 2, 2013	14.91	14.91	14.80	14.83
5238	NYSE	VGM	Mon, Apr 1, 2013	14.87	14.93	14.87	14.88
5237	NYSE	VGM	Thu, Mar 28, 2013	14.92	14.93	14.84	14.87
5236	NYSE	VGM	Wed, Mar 27, 2013	14.73	14.86	14.73	14.86
5235	NYSE	VGM	Tue, Mar 26, 2013	14.73	14.79	14.68	14.76
5234	NYSE	VGM	Mon, Mar 25, 2013	14.80	14.84	14.71	14.79
5233	NYSE	VGM	Fri, Mar 22, 2013	14.80	14.87	14.77	14.84
5232	NYSE	VGM	Thu, Mar 21, 2013	14.93	14.97	14.76	14.83
5231	NYSE	VGM	Wed, Mar 20, 2013	14.82	14.97	14.74	14.96
5230	NYSE	VGM	Tue, Mar 19, 2013	14.80	14.85	14.64	14.84
5229	NYSE	VGM	Mon, Mar 18, 2013	14.37	14.76	14.36	14.76
5228	NYSE	VGM	Fri, Mar 15, 2013	14.38	14.50	14.23	14.40
5227	NYSE	VGM	Thu, Mar 14, 2013	14.75	14.75	14.41	14.45
5226	NYSE	VGM	Wed, Mar 13, 2013	14.76	14.80	14.71	14.75
5225	NYSE	VGM	Tue, Mar 12, 2013	14.74	14.81	14.62	14.79
5224	NYSE	VGM	Mon, Mar 11, 2013	14.97	14.97	14.66	14.79
5223	NYSE	VGM	Fri, Mar 8, 2013	15.13	15.13	14.92	14.97
5222	NYSE	VGM	Thu, Mar 7, 2013	15.15	15.18	15.08	15.12
5221	NYSE	VGM	Wed, Mar 6, 2013	15.17	15.21	15.16	15.19
5220	NYSE	VGM	Tue, Mar 5, 2013	15.23	15.23	15.15	15.17
5219	NYSE	VGM	Mon, Mar 4, 2013	15.23	15.24	15.15	15.22
5218	NYSE	VGM	Fri, Mar 1, 2013	15.11	15.25	15.09	15.25
5217	NYSE	VGM	Thu, Feb 28, 2013	15.15	15.16	15.10	15.15
5216	NYSE	VGM	Wed, Feb 27, 2013	15.26	15.27	15.11	15.15
5215	NYSE	VGM	Tue, Feb 26, 2013	15.32	15.33	15.17	15.21
5214	NYSE	VGM	Mon, Feb 25, 2013	15.39	15.42	15.26	15.31
5213	NYSE	VGM	Fri, Feb 22, 2013	15.46	15.48	15.35	15.39
5212	NYSE	VGM	Thu, Feb 21, 2013	15.46	15.50	15.42	15.48
5211	NYSE	VGM	Wed, Feb 20, 2013	15.42	15.46	15.34	15.46
5210	NYSE	VGM	Tue, Feb 19, 2013	15.41	15.45	15.33	15.42
5209	NYSE	VGM	Fri, Feb 15, 2013	15.39	15.46	15.35	15.45
5208	NYSE	VGM	Thu, Feb 14, 2013	15.65	15.65	15.38	15.42
5207	NYSE	VGM	Wed, Feb 13, 2013	15.72	15.72	15.58	15.65
5206	NYSE	VGM	Tue, Feb 12, 2013	15.63	15.69	15.60	15.69
5205	NYSE	VGM	Mon, Feb 11, 2013	15.65	15.69	15.62	15.62
5204	NYSE	VGM	Fri, Feb 8, 2013	15.70	15.71	15.60	15.69
5203	NYSE	VGM	Thu, Feb 7, 2013	15.70	15.74	15.62	15.68
5202	NYSE	VGM	Wed, Feb 6, 2013	15.72	15.80	15.70	15.74
5201	NYSE	VGM	Tue, Feb 5, 2013	15.68	15.80	15.66	15.78
5200	NYSE	VGM	Mon, Feb 4, 2013	15.74	15.75	15.63	15.73
5199	NYSE	VGM	Fri, Feb 1, 2013	15.83	15.90	15.71	15.73
5198	NYSE	VGM	Thu, Jan 31, 2013	15.75	15.81	15.71	15.80
5197	NYSE	VGM	Wed, Jan 30, 2013	15.64	15.70	15.59	15.70
5196	NYSE	VGM	Tue, Jan 29, 2013	15.62	15.75	15.48	15.63
5195	NYSE	VGM	Mon, Jan 28, 2013	15.97	15.97	15.55	15.64
5194	NYSE	VGM	Fri, Jan 25, 2013	15.91	15.98	15.87	15.98
5193	NYSE	VGM	Thu, Jan 24, 2013	15.91	15.96	15.82	15.95
5192	NYSE	VGM	Wed, Jan 23, 2013	15.83	15.89	15.79	15.89
5191	NYSE	VGM	Tue, Jan 22, 2013	15.93	15.95	15.75	15.85
5190	NYSE	VGM	Fri, Jan 18, 2013	15.94	15.94	15.82	15.94
5189	NYSE	VGM	Thu, Jan 17, 2013	15.80	15.91	15.71	15.90
5188	NYSE	VGM	Wed, Jan 16, 2013	15.52	15.80	15.35	15.76
5187	NYSE	VGM	Tue, Jan 15, 2013	15.72	15.72	15.41	15.50
5186	NYSE	VGM	Mon, Jan 14, 2013	15.80	15.80	15.62	15.63
5185	NYSE	VGM	Fri, Jan 11, 2013	15.92	15.92	15.71	15.80
5184	NYSE	VGM	Thu, Jan 10, 2013	15.93	15.93	15.71	15.90
5183	NYSE	VGM	Wed, Jan 9, 2013	15.83	15.99	15.82	15.99
5182	NYSE	VGM	Tue, Jan 8, 2013	15.73	15.83	15.73	15.83
5181	NYSE	VGM	Mon, Jan 7, 2013	15.79	15.92	15.69	15.73
5180	NYSE	VGM	Fri, Jan 4, 2013	15.63	15.77	15.63	15.77
5179	NYSE	VGM	Thu, Jan 3, 2013	15.56	15.64	15.56	15.61
5178	NYSE	VGM	Wed, Jan 2, 2013	15.38	15.56	15.36	15.56
5177	NYSE	VGM	Mon, Dec 31, 2012	15.28	15.30	15.10	15.22
5176	NYSE	VGM	Fri, Dec 28, 2012	15.12	15.20	15.07	15.16
5175	NYSE	VGM	Thu, Dec 27, 2012	15.42	15.44	15.04	15.04
5174	NYSE	VGM	Wed, Dec 26, 2012	15.45	15.52	15.30	15.47
5173	NYSE	VGM	Mon, Dec 24, 2012	15.43	15.51	15.38	15.50
5172	NYSE	VGM	Fri, Dec 21, 2012	15.16	15.43	15.10	15.43
5171	NYSE	VGM	Thu, Dec 20, 2012	15.19	15.29	15.19	15.20
5170	NYSE	VGM	Wed, Dec 19, 2012	15.10	15.29	15.06	15.19
5169	NYSE	VGM	Tue, Dec 18, 2012	15.05	15.10	14.81	15.03
5168	NYSE	VGM	Mon, Dec 17, 2012	15.37	15.37	15.00	15.02
5167	NYSE	VGM	Fri, Dec 14, 2012	15.74	15.74	15.31	15.40
5166	NYSE	VGM	Thu, Dec 13, 2012	15.77	15.79	15.65	15.68
5165	NYSE	VGM	Wed, Dec 12, 2012	15.84	15.89	15.71	15.78
5164	NYSE	VGM	Tue, Dec 11, 2012	15.80	15.93	15.76	15.88
5163	NYSE	VGM	Mon, Dec 10, 2012	15.84	15.90	15.78	15.80
5162	NYSE	VGM	Fri, Dec 7, 2012	15.95	15.95	15.68	15.84
5161	NYSE	VGM	Thu, Dec 6, 2012	15.91	15.99	15.85	15.94
5160	NYSE	VGM	Wed, Dec 5, 2012	15.78	15.96	15.78	15.95
5159	NYSE	VGM	Tue, Dec 4, 2012	15.90	15.90	15.79	15.79
5158	NYSE	VGM	Mon, Dec 3, 2012	15.92	15.95	15.80	15.87
5157	NYSE	VGM	Fri, Nov 30, 2012	15.89	15.92	15.81	15.92
5156	NYSE	VGM	Thu, Nov 29, 2012	15.89	15.89	15.82	15.82
5155	NYSE	VGM	Wed, Nov 28, 2012	15.87	15.89	15.84	15.87
5154	NYSE	VGM	Tue, Nov 27, 2012	15.85	15.90	15.81	15.88
5153	NYSE	VGM	Mon, Nov 26, 2012	15.82	15.87	15.75	15.83
5152	NYSE	VGM	Fri, Nov 23, 2012	15.82	15.88	15.82	15.84
5151	NYSE	VGM	Wed, Nov 21, 2012	15.81	15.92	15.78	15.85
5150	NYSE	VGM	Tue, Nov 20, 2012	15.74	15.85	15.67	15.84
5149	NYSE	VGM	Mon, Nov 19, 2012	15.73	15.81	15.68	15.77
5148	NYSE	VGM	Fri, Nov 16, 2012	15.26	15.59	15.26	15.59
5147	NYSE	VGM	Thu, Nov 15, 2012	15.55	15.55	15.20	15.22
5146	NYSE	VGM	Wed, Nov 14, 2012	15.72	15.78	15.56	15.56
5145	NYSE	VGM	Tue, Nov 13, 2012	15.93	15.95	15.73	15.79
5144	NYSE	VGM	Mon, Nov 12, 2012	16.07	16.07	15.97	16.07
5143	NYSE	VGM	Fri, Nov 9, 2012	15.97	16.09	15.95	16.09
5142	NYSE	VGM	Thu, Nov 8, 2012	15.85	16.03	15.83	15.99
5141	NYSE	VGM	Wed, Nov 7, 2012	15.64	15.85	15.58	15.80
5140	NYSE	VGM	Tue, Nov 6, 2012	15.59	15.72	15.59	15.71
5139	NYSE	VGM	Mon, Nov 5, 2012	15.76	15.76	15.60	15.60
5138	NYSE	VGM	Fri, Nov 2, 2012	15.88	15.88	15.75	15.78
5137	NYSE	VGM	Thu, Nov 1, 2012	15.85	15.99	15.85	15.89
5136	NYSE	VGM	Wed, Oct 31, 2012	16.08	16.08	15.84	15.85
5135	NYSE	VGM	Fri, Oct 26, 2012	16.02	16.09	15.94	16.01
5134	NYSE	VGM	Thu, Oct 25, 2012	15.99	16.05	15.97	16.03
5133	NYSE	VGM	Wed, Oct 24, 2012	15.90	15.98	15.84	15.95
5132	NYSE	VGM	Tue, Oct 23, 2012	15.91	15.94	15.83	15.91
5131	NYSE	VGM	Mon, Oct 22, 2012	15.83	15.91	15.78	15.90
5130	NYSE	VGM	Fri, Oct 19, 2012	15.85	15.90	15.78	15.90
5129	NYSE	VGM	Thu, Oct 18, 2012	15.97	15.97	15.82	15.90
5128	NYSE	VGM	Wed, Oct 17, 2012	15.90	15.92	15.80	15.92
5127	NYSE	VGM	Tue, Oct 16, 2012	15.87	15.90	15.71	15.80
5126	NYSE	VGM	Mon, Oct 15, 2012	16.08	16.10	15.88	15.89
5125	NYSE	VGM	Fri, Oct 12, 2012	16.03	16.16	15.99	16.13
5124	NYSE	VGM	Thu, Oct 11, 2012	15.98	16.11	15.91	16.08
5123	NYSE	VGM	Wed, Oct 10, 2012	16.05	16.05	15.90	15.99
5122	NYSE	VGM	Tue, Oct 9, 2012	16.19	16.19	16.06	16.10
5121	NYSE	VGM	Mon, Oct 8, 2012	16.19	16.26	16.19	16.20
5120	NYSE	VGM	Fri, Oct 5, 2012	16.11	16.21	16.08	16.14
5119	NYSE	VGM	Thu, Oct 4, 2012	16.21	16.22	16.11	16.11
5118	NYSE	VGM	Wed, Oct 3, 2012	16.22	16.28	16.21	16.24
5117	NYSE	VGM	Tue, Oct 2, 2012	16.30	16.30	16.19	16.24
5116	NYSE	VGM	Mon, Oct 1, 2012	16.21	16.30	16.20	16.26
5115	NYSE	VGM	Fri, Sep 28, 2012	16.32	16.37	16.20	16.28
5114	NYSE	VGM	Thu, Sep 27, 2012	16.17	16.33	16.13	16.31
5113	NYSE	VGM	Wed, Sep 26, 2012	16.14	16.23	16.11	16.20
5112	NYSE	VGM	Tue, Sep 25, 2012	16.09	16.13	16.08	16.13
5111	NYSE	VGM	Mon, Sep 24, 2012	16.02	16.09	16.00	16.09
5110	NYSE	VGM	Fri, Sep 21, 2012	16.09	16.10	15.98	16.04
5109	NYSE	VGM	Thu, Sep 20, 2012	15.99	16.10	15.91	16.09
5108	NYSE	VGM	Wed, Sep 19, 2012	15.92	15.99	15.87	15.97
5107	NYSE	VGM	Tue, Sep 18, 2012	15.87	15.94	15.86	15.92
5106	NYSE	VGM	Mon, Sep 17, 2012	15.82	15.88	15.77	15.88
5105	NYSE	VGM	Fri, Sep 14, 2012	15.82	15.85	15.79	15.82
5104	NYSE	VGM	Thu, Sep 13, 2012	15.82	15.87	15.77	15.87
5103	NYSE	VGM	Wed, Sep 12, 2012	15.71	15.82	15.70	15.82
5102	NYSE	VGM	Tue, Sep 11, 2012	15.72	15.72	15.62	15.67
5101	NYSE	VGM	Mon, Sep 10, 2012	15.68	15.68	15.53	15.68
5100	NYSE	VGM	Fri, Sep 7, 2012	15.76	15.76	15.60	15.61
5099	NYSE	VGM	Thu, Sep 6, 2012	15.78	15.78	15.66	15.68
5098	NYSE	VGM	Wed, Sep 5, 2012	15.87	15.87	15.64	15.74
5097	NYSE	VGM	Tue, Sep 4, 2012	15.87	15.90	15.78	15.85
5096	NYSE	VGM	Fri, Aug 31, 2012	15.85	15.88	15.79	15.88
5095	NYSE	VGM	Thu, Aug 30, 2012	15.77	15.80	15.68	15.80
5094	NYSE	VGM	Wed, Aug 29, 2012	15.74	15.76	15.69	15.76
5093	NYSE	VGM	Tue, Aug 28, 2012	15.56	15.67	15.56	15.66
5092	NYSE	VGM	Mon, Aug 27, 2012	15.50	15.62	15.50	15.57
5091	NYSE	VGM	Fri, Aug 24, 2012	15.49	15.56	15.42	15.50
5090	NYSE	VGM	Thu, Aug 23, 2012	15.49	15.68	15.42	15.45
5089	NYSE	VGM	Wed, Aug 22, 2012	15.79	15.80	15.48	15.50
5088	NYSE	VGM	Tue, Aug 21, 2012	15.80	15.88	15.77	15.82
5087	NYSE	VGM	Mon, Aug 20, 2012	15.70	15.80	15.67	15.80
5086	NYSE	VGM	Fri, Aug 17, 2012	15.67	15.70	15.66	15.69
5085	NYSE	VGM	Thu, Aug 16, 2012	15.65	15.69	15.64	15.66
5084	NYSE	VGM	Wed, Aug 15, 2012	15.59	15.64	15.56	15.62
5083	NYSE	VGM	Tue, Aug 14, 2012	15.45	15.58	15.41	15.58
5082	NYSE	VGM	Mon, Aug 13, 2012	15.55	15.57	15.42	15.44
5081	NYSE	VGM	Fri, Aug 10, 2012	15.68	15.77	15.58	15.65
5080	NYSE	VGM	Thu, Aug 9, 2012	15.70	15.73	15.63	15.72
5079	NYSE	VGM	Wed, Aug 8, 2012	15.74	15.80	15.66	15.70
5078	NYSE	VGM	Tue, Aug 7, 2012	15.85	15.89	15.75	15.76
5077	NYSE	VGM	Mon, Aug 6, 2012	15.84	15.88	15.80	15.88
5076	NYSE	VGM	Fri, Aug 3, 2012	15.80	15.92	15.74	15.78
5075	NYSE	VGM	Thu, Aug 2, 2012	15.77	15.81	15.71	15.80
5074	NYSE	VGM	Wed, Aug 1, 2012	15.71	15.77	15.67	15.77
5073	NYSE	VGM	Tue, Jul 31, 2012	15.71	15.71	15.61	15.71
5072	NYSE	VGM	Mon, Jul 30, 2012	15.72	15.72	15.59	15.65
5071	NYSE	VGM	Fri, Jul 27, 2012	15.68	15.73	15.65	15.71
5070	NYSE	VGM	Thu, Jul 26, 2012	15.68	15.71	15.65	15.71
5069	NYSE	VGM	Wed, Jul 25, 2012	15.64	15.69	15.60	15.68
5068	NYSE	VGM	Tue, Jul 24, 2012	15.54	15.64	15.54	15.64
5067	NYSE	VGM	Mon, Jul 23, 2012	15.54	15.60	15.50	15.60
5066	NYSE	VGM	Fri, Jul 20, 2012	15.48	15.54	15.42	15.54
5065	NYSE	VGM	Thu, Jul 19, 2012	15.37	15.50	15.37	15.48
5064	NYSE	VGM	Wed, Jul 18, 2012	15.30	15.45	15.30	15.40
5063	NYSE	VGM	Tue, Jul 17, 2012	15.24	15.33	15.23	15.30
5062	NYSE	VGM	Mon, Jul 16, 2012	15.20	15.23	15.16	15.18
5061	NYSE	VGM	Fri, Jul 13, 2012	15.25	15.33	15.22	15.22
5060	NYSE	VGM	Thu, Jul 12, 2012	15.36	15.36	15.21	15.22
5059	NYSE	VGM	Wed, Jul 11, 2012	15.42	15.46	15.40	15.42
5058	NYSE	VGM	Tue, Jul 10, 2012	15.46	15.47	15.41	15.42
5057	NYSE	VGM	Mon, Jul 9, 2012	15.48	15.48	15.44	15.48
5056	NYSE	VGM	Fri, Jul 6, 2012	15.41	15.48	15.41	15.48
5055	NYSE	VGM	Thu, Jul 5, 2012	15.37	15.46	15.37	15.46
5054	NYSE	VGM	Tue, Jul 3, 2012	15.37	15.40	15.35	15.40
5053	NYSE	VGM	Mon, Jul 2, 2012	15.29	15.40	15.29	15.37
5052	NYSE	VGM	Fri, Jun 29, 2012	15.32	15.32	15.16	15.26
5051	NYSE	VGM	Thu, Jun 28, 2012	15.18	15.24	15.07	15.23
5050	NYSE	VGM	Wed, Jun 27, 2012	15.06	15.19	15.06	15.19
5049	NYSE	VGM	Tue, Jun 26, 2012	15.16	15.16	15.01	15.05
5048	NYSE	VGM	Mon, Jun 25, 2012	15.11	15.15	15.03	15.14
5047	NYSE	VGM	Fri, Jun 22, 2012	15.06	15.14	15.01	15.11
5046	NYSE	VGM	Thu, Jun 21, 2012	15.12	15.18	15.00	15.08
5045	NYSE	VGM	Wed, Jun 20, 2012	15.08	15.12	15.03	15.07
5044	NYSE	VGM	Tue, Jun 19, 2012	15.00	15.13	14.99	15.04
5043	NYSE	VGM	Mon, Jun 18, 2012	14.85	15.03	14.80	15.02
5042	NYSE	VGM	Fri, Jun 15, 2012	14.98	15.07	14.77	14.80
5041	NYSE	VGM	Thu, Jun 14, 2012	15.23	15.25	15.02	15.02
5040	NYSE	VGM	Wed, Jun 13, 2012	15.35	15.35	15.21	15.25
5039	NYSE	VGM	Tue, Jun 12, 2012	15.45	15.49	15.41	15.41
5038	NYSE	VGM	Mon, Jun 11, 2012	15.62	15.62	15.42	15.46
5037	NYSE	VGM	Fri, Jun 8, 2012	15.53	15.57	15.52	15.57
5036	NYSE	VGM	Thu, Jun 7, 2012	15.50	15.54	15.45	15.54
5035	NYSE	VGM	Wed, Jun 6, 2012	15.48	15.53	15.48	15.53
5034	NYSE	VGM	Tue, Jun 5, 2012	15.43	15.50	15.43	15.50
5033	NYSE	VGM	Mon, Jun 4, 2012	15.41	15.49	15.39	15.46
5032	NYSE	VGM	Fri, Jun 1, 2012	15.30	15.47	15.30	15.46
5031	NYSE	VGM	Thu, May 31, 2012	15.42	15.47	15.40	15.47
5030	NYSE	VGM	Wed, May 30, 2012	15.31	15.41	15.31	15.41
5029	NYSE	VGM	Tue, May 29, 2012	15.40	15.43	15.33	15.36
5028	NYSE	VGM	Fri, May 25, 2012	15.38	15.44	15.37	15.41
5027	NYSE	VGM	Thu, May 24, 2012	15.36	15.36	15.30	15.36
5026	NYSE	VGM	Wed, May 23, 2012	15.32	15.41	15.30	15.41
5025	NYSE	VGM	Tue, May 22, 2012	15.26	15.31	15.21	15.30
5024	NYSE	VGM	Mon, May 21, 2012	15.28	15.35	15.23	15.28
5023	NYSE	VGM	Fri, May 18, 2012	15.36	15.37	15.25	15.25
5022	NYSE	VGM	Thu, May 17, 2012	15.41	15.41	15.32	15.39
5021	NYSE	VGM	Wed, May 16, 2012	15.32	15.40	15.32	15.39
5020	NYSE	VGM	Tue, May 15, 2012	15.28	15.38	15.25	15.37
5019	NYSE	VGM	Mon, May 14, 2012	15.34	15.36	15.23	15.28
5018	NYSE	VGM	Fri, May 11, 2012	15.34	15.36	15.25	15.34
5017	NYSE	VGM	Thu, May 10, 2012	15.42	15.45	15.40	15.44
5016	NYSE	VGM	Wed, May 9, 2012	15.33	15.45	15.33	15.45
5015	NYSE	VGM	Tue, May 8, 2012	15.31	15.38	15.31	15.35
5014	NYSE	VGM	Mon, May 7, 2012	15.41	15.44	15.31	15.33
5013	NYSE	VGM	Fri, May 4, 2012	15.37	15.46	15.36	15.46
5012	NYSE	VGM	Thu, May 3, 2012	15.45	15.55	15.40	15.40
5011	NYSE	VGM	Wed, May 2, 2012	15.45	15.54	15.43	15.50
5010	NYSE	VGM	Tue, May 1, 2012	15.43	15.50	15.42	15.47
5009	NYSE	VGM	Mon, Apr 30, 2012	15.40	15.50	15.39	15.49
5008	NYSE	VGM	Fri, Apr 27, 2012	15.35	15.40	15.31	15.40
5007	NYSE	VGM	Thu, Apr 26, 2012	15.32	15.37	15.28	15.37
5006	NYSE	VGM	Wed, Apr 25, 2012	15.33	15.38	15.25	15.27
5005	NYSE	VGM	Tue, Apr 24, 2012	15.33	15.36	15.30	15.36
5004	NYSE	VGM	Mon, Apr 23, 2012	15.35	15.35	15.29	15.32
5003	NYSE	VGM	Fri, Apr 20, 2012	15.35	15.35	15.24	15.29
5002	NYSE	VGM	Thu, Apr 19, 2012	15.34	15.34	15.20	15.28
5001	NYSE	VGM	Wed, Apr 18, 2012	15.27	15.27	15.21	15.22
5000	NYSE	VGM	Tue, Apr 17, 2012	15.24	15.29	15.19	15.21
4999	NYSE	VGM	Mon, Apr 16, 2012	15.35	15.35	15.25	15.26
4998	NYSE	VGM	Fri, Apr 13, 2012	15.30	15.31	15.25	15.29
4997	NYSE	VGM	Thu, Apr 12, 2012	15.25	15.31	15.23	15.28
4996	NYSE	VGM	Wed, Apr 11, 2012	15.37	15.37	15.25	15.27
4995	NYSE	VGM	Tue, Apr 10, 2012	15.42	15.42	15.35	15.41
4994	NYSE	VGM	Mon, Apr 9, 2012	15.32	15.40	15.25	15.37
4993	NYSE	VGM	Thu, Apr 5, 2012	15.26	15.31	15.19	15.27
4992	NYSE	VGM	Wed, Apr 4, 2012	15.16	15.25	15.16	15.23
4991	NYSE	VGM	Tue, Apr 3, 2012	15.20	15.20	15.10	15.17
4990	NYSE	VGM	Mon, Apr 2, 2012	15.18	15.25	15.15	15.18
4989	NYSE	VGM	Fri, Mar 30, 2012	15.24	15.29	15.10	15.15
4988	NYSE	VGM	Thu, Mar 29, 2012	15.18	15.19	15.03	15.17
4987	NYSE	VGM	Wed, Mar 28, 2012	14.97	15.15	14.94	15.15
4986	NYSE	VGM	Tue, Mar 27, 2012	14.77	14.95	14.68	14.94
4985	NYSE	VGM	Mon, Mar 26, 2012	14.94	14.95	14.74	14.81
4984	NYSE	VGM	Fri, Mar 23, 2012	14.93	14.93	14.82	14.92
4983	NYSE	VGM	Thu, Mar 22, 2012	14.85	14.91	14.83	14.87
4982	NYSE	VGM	Wed, Mar 21, 2012	14.77	14.85	14.73	14.85
4981	NYSE	VGM	Tue, Mar 20, 2012	14.70	14.82	14.64	14.70
4980	NYSE	VGM	Mon, Mar 19, 2012	14.50	14.72	14.34	14.65
4979	NYSE	VGM	Fri, Mar 16, 2012	14.60	14.61	14.31	14.53
4978	NYSE	VGM	Thu, Mar 15, 2012	14.99	14.99	14.59	14.63
4977	NYSE	VGM	Wed, Mar 14, 2012	15.37	15.37	15.02	15.03
4976	NYSE	VGM	Tue, Mar 13, 2012	15.43	15.43	15.34	15.37
4975	NYSE	VGM	Mon, Mar 12, 2012	15.35	15.41	15.35	15.40
4974	NYSE	VGM	Fri, Mar 9, 2012	15.40	15.41	15.37	15.41
4973	NYSE	VGM	Thu, Mar 8, 2012	15.26	15.37	15.26	15.37
4972	NYSE	VGM	Wed, Mar 7, 2012	15.28	15.33	15.19	15.22
4971	NYSE	VGM	Tue, Mar 6, 2012	15.42	15.42	15.12	15.24
4970	NYSE	VGM	Mon, Mar 5, 2012	15.49	15.49	15.41	15.45
4969	NYSE	VGM	Fri, Mar 2, 2012	15.44	15.49	15.36	15.49
4968	NYSE	VGM	Thu, Mar 1, 2012	15.38	15.45	15.35	15.45
4967	NYSE	VGM	Wed, Feb 29, 2012	15.39	15.39	15.32	15.37
4966	NYSE	VGM	Tue, Feb 28, 2012	15.30	15.40	15.30	15.40
4965	NYSE	VGM	Mon, Feb 27, 2012	15.28	15.39	15.24	15.36
4964	NYSE	VGM	Fri, Feb 24, 2012	15.02	15.29	15.02	15.28
4963	NYSE	VGM	Thu, Feb 23, 2012	15.03	15.07	15.00	15.00
4962	NYSE	VGM	Wed, Feb 22, 2012	15.08	15.09	15.00	15.06
4961	NYSE	VGM	Tue, Feb 21, 2012	14.95	15.08	14.93	15.04
4960	NYSE	VGM	Fri, Feb 17, 2012	14.86	14.93	14.66	14.93
4959	NYSE	VGM	Thu, Feb 16, 2012	15.09	15.10	14.80	14.86
4958	NYSE	VGM	Wed, Feb 15, 2012	15.20	15.22	15.05	15.13
4957	NYSE	VGM	Tue, Feb 14, 2012	15.35	15.35	15.20	15.20
4956	NYSE	VGM	Mon, Feb 13, 2012	15.43	15.43	15.25	15.33
4955	NYSE	VGM	Fri, Feb 10, 2012	15.45	15.47	15.32	15.44
4954	NYSE	VGM	Thu, Feb 9, 2012	15.63	15.63	15.28	15.34
4953	NYSE	VGM	Wed, Feb 8, 2012	15.31	15.55	15.27	15.51
4952	NYSE	VGM	Tue, Feb 7, 2012	15.38	15.43	15.29	15.30
4951	NYSE	VGM	Mon, Feb 6, 2012	15.37	15.41	15.28	15.35
4950	NYSE	VGM	Fri, Feb 3, 2012	15.64	15.64	15.29	15.42
4949	NYSE	VGM	Thu, Feb 2, 2012	15.61	15.66	15.55	15.58
4948	NYSE	VGM	Wed, Feb 1, 2012	15.47	15.67	15.47	15.65
4947	NYSE	VGM	Tue, Jan 31, 2012	15.48	15.50	15.40	15.44
4946	NYSE	VGM	Mon, Jan 30, 2012	15.47	15.48	15.38	15.47
4945	NYSE	VGM	Fri, Jan 27, 2012	15.45	15.47	15.42	15.44
4944	NYSE	VGM	Thu, Jan 26, 2012	15.22	15.44	15.21	15.40
4943	NYSE	VGM	Wed, Jan 25, 2012	15.09	15.21	15.01	15.17
4942	NYSE	VGM	Tue, Jan 24, 2012	15.08	15.09	15.02	15.07
4941	NYSE	VGM	Mon, Jan 23, 2012	15.00	15.10	15.00	15.09
4940	NYSE	VGM	Fri, Jan 20, 2012	15.00	15.00	14.92	15.00
4939	NYSE	VGM	Thu, Jan 19, 2012	14.85	14.98	14.85	14.95
4938	NYSE	VGM	Wed, Jan 18, 2012	14.95	14.96	14.85	14.87
4937	NYSE	VGM	Tue, Jan 17, 2012	14.94	14.97	14.90	14.93
4936	NYSE	VGM	Fri, Jan 13, 2012	14.95	14.99	14.94	14.98
4935	NYSE	VGM	Thu, Jan 12, 2012	14.83	14.98	14.83	14.96
4934	NYSE	VGM	Wed, Jan 11, 2012	14.92	14.97	14.90	14.91
4933	NYSE	VGM	Tue, Jan 10, 2012	14.94	14.96	14.92	14.93
4932	NYSE	VGM	Mon, Jan 9, 2012	14.91	14.96	14.89	14.93
4931	NYSE	VGM	Fri, Jan 6, 2012	14.92	14.94	14.88	14.92
4930	NYSE	VGM	Thu, Jan 5, 2012	14.85	14.94	14.85	14.94
4929	NYSE	VGM	Wed, Jan 4, 2012	14.87	14.92	14.82	14.92
4928	NYSE	VGM	Tue, Jan 3, 2012	15.00	15.00	14.87	14.90
4927	NYSE	VGM	Fri, Dec 30, 2011	14.94	15.04	14.93	14.98
4926	NYSE	VGM	Thu, Dec 29, 2011	14.83	14.92	14.83	14.92
4925	NYSE	VGM	Wed, Dec 28, 2011	14.89	14.96	14.87	14.87
4924	NYSE	VGM	Tue, Dec 27, 2011	14.83	14.94	14.83	14.92
4923	NYSE	VGM	Fri, Dec 23, 2011	14.87	14.94	14.81	14.87
4922	NYSE	VGM	Thu, Dec 22, 2011	14.84	14.93	14.83	14.86
4921	NYSE	VGM	Wed, Dec 21, 2011	14.76	14.85	14.73	14.85
4920	NYSE	VGM	Tue, Dec 20, 2011	14.78	14.85	14.77	14.77
4919	NYSE	VGM	Mon, Dec 19, 2011	14.76	14.82	14.76	14.79
4918	NYSE	VGM	Fri, Dec 16, 2011	14.76	14.77	14.68	14.74
4917	NYSE	VGM	Thu, Dec 15, 2011	14.70	14.75	14.60	14.74
4916	NYSE	VGM	Wed, Dec 14, 2011	14.78	14.78	14.69	14.72
4915	NYSE	VGM	Tue, Dec 13, 2011	14.72	14.78	14.66	14.76
4914	NYSE	VGM	Mon, Dec 12, 2011	14.63	14.76	14.62	14.76
4913	NYSE	VGM	Fri, Dec 9, 2011	14.55	14.67	14.55	14.65
4912	NYSE	VGM	Thu, Dec 8, 2011	14.66	14.69	14.56	14.57
4911	NYSE	VGM	Wed, Dec 7, 2011	14.51	14.65	14.49	14.65
4910	NYSE	VGM	Tue, Dec 6, 2011	14.57	14.61	14.50	14.50
4909	NYSE	VGM	Mon, Dec 5, 2011	14.55	14.62	14.55	14.58
4908	NYSE	VGM	Fri, Dec 2, 2011	14.55	14.60	14.46	14.60
4907	NYSE	VGM	Thu, Dec 1, 2011	14.54	14.61	14.49	14.50
4906	NYSE	VGM	Wed, Nov 30, 2011	14.59	14.65	14.50	14.58
4905	NYSE	VGM	Tue, Nov 29, 2011	14.52	14.56	14.50	14.53
4904	NYSE	VGM	Mon, Nov 28, 2011	14.59	14.62	14.48	14.52
4903	NYSE	VGM	Fri, Nov 25, 2011	14.50	14.55	14.50	14.53
4902	NYSE	VGM	Wed, Nov 23, 2011	14.50	14.53	14.47	14.50
4901	NYSE	VGM	Tue, Nov 22, 2011	14.43	14.52	14.43	14.48
4900	NYSE	VGM	Mon, Nov 21, 2011	14.40	14.46	14.40	14.43
4899	NYSE	VGM	Fri, Nov 18, 2011	14.36	14.44	14.36	14.44
4898	NYSE	VGM	Thu, Nov 17, 2011	14.45	14.47	14.31	14.33
4897	NYSE	VGM	Wed, Nov 16, 2011	14.39	14.49	14.39	14.46
4896	NYSE	VGM	Tue, Nov 15, 2011	14.42	14.45	14.37	14.39
4895	NYSE	VGM	Mon, Nov 14, 2011	14.36	14.47	14.35	14.40
4894	NYSE	VGM	Fri, Nov 11, 2011	14.36	14.42	14.32	14.39
4893	NYSE	VGM	Thu, Nov 10, 2011	14.37	14.46	14.32	14.34
4892	NYSE	VGM	Wed, Nov 9, 2011	14.27	14.41	14.27	14.41
4891	NYSE	VGM	Tue, Nov 8, 2011	14.23	14.32	14.19	14.32
4890	NYSE	VGM	Mon, Nov 7, 2011	14.18	14.27	14.18	14.23
4889	NYSE	VGM	Fri, Nov 4, 2011	14.16	14.24	14.16	14.20
4888	NYSE	VGM	Thu, Nov 3, 2011	14.18	14.27	14.17	14.18
4887	NYSE	VGM	Wed, Nov 2, 2011	14.36	14.38	14.17	14.19
4886	NYSE	VGM	Tue, Nov 1, 2011	14.30	14.42	14.25	14.28
4885	NYSE	VGM	Mon, Oct 31, 2011	14.26	14.34	14.22	14.30
4884	NYSE	VGM	Fri, Oct 28, 2011	14.18	14.25	14.14	14.20
4883	NYSE	VGM	Thu, Oct 27, 2011	14.24	14.28	14.14	14.14
4882	NYSE	VGM	Wed, Oct 26, 2011	14.15	14.24	14.15	14.22
4881	NYSE	VGM	Tue, Oct 25, 2011	14.17	14.24	14.15	14.24
4880	NYSE	VGM	Mon, Oct 24, 2011	14.16	14.25	14.12	14.24
4879	NYSE	VGM	Fri, Oct 21, 2011	14.12	14.19	14.06	14.19
4878	NYSE	VGM	Thu, Oct 20, 2011	13.97	14.11	13.96	14.06
4877	NYSE	VGM	Wed, Oct 19, 2011	13.87	13.95	13.86	13.93
4876	NYSE	VGM	Tue, Oct 18, 2011	13.98	14.05	13.87	13.93
4875	NYSE	VGM	Mon, Oct 17, 2011	14.12	14.16	13.99	14.00
4874	NYSE	VGM	Fri, Oct 14, 2011	14.06	14.17	14.06	14.15
4873	NYSE	VGM	Thu, Oct 13, 2011	13.86	14.08	13.80	14.05
4872	NYSE	VGM	Wed, Oct 12, 2011	13.96	13.96	13.80	13.87
4871	NYSE	VGM	Tue, Oct 11, 2011	13.95	14.04	13.81	13.95
4870	NYSE	VGM	Mon, Oct 10, 2011	14.01	14.07	13.96	13.99
4869	NYSE	VGM	Fri, Oct 7, 2011	13.98	14.01	13.92	13.94
4868	NYSE	VGM	Thu, Oct 6, 2011	14.11	14.11	13.97	14.00
4867	NYSE	VGM	Wed, Oct 5, 2011	14.15	14.23	14.05	14.08
4866	NYSE	VGM	Tue, Oct 4, 2011	14.41	14.41	14.09	14.15
4865	NYSE	VGM	Mon, Oct 3, 2011	14.44	14.53	14.37	14.40
4864	NYSE	VGM	Fri, Sep 30, 2011	14.45	14.48	14.37	14.39
4863	NYSE	VGM	Thu, Sep 29, 2011	14.32	14.41	14.27	14.39
4862	NYSE	VGM	Wed, Sep 28, 2011	14.27	14.31	14.24	14.28
4861	NYSE	VGM	Tue, Sep 27, 2011	14.25	14.31	14.17	14.25
4860	NYSE	VGM	Mon, Sep 26, 2011	14.24	14.30	14.21	14.25
4859	NYSE	VGM	Fri, Sep 23, 2011	14.22	14.30	14.17	14.22
4858	NYSE	VGM	Thu, Sep 22, 2011	14.18	14.27	14.17	14.21
4857	NYSE	VGM	Wed, Sep 21, 2011	14.21	14.26	14.12	14.26
4856	NYSE	VGM	Tue, Sep 20, 2011	14.20	14.20	14.10	14.18
4855	NYSE	VGM	Mon, Sep 19, 2011	14.09	14.17	14.09	14.17
4854	NYSE	VGM	Fri, Sep 16, 2011	14.15	14.19	14.07	14.10
4853	NYSE	VGM	Thu, Sep 15, 2011	14.19	14.20	14.08	14.13
4852	NYSE	VGM	Wed, Sep 14, 2011	14.21	14.28	14.15	14.26
4851	NYSE	VGM	Tue, Sep 13, 2011	14.14	14.27	14.12	14.25
4850	NYSE	VGM	Mon, Sep 12, 2011	14.13	14.20	14.13	14.18
4849	NYSE	VGM	Fri, Sep 9, 2011	14.21	14.23	14.14	14.17
4848	NYSE	VGM	Thu, Sep 8, 2011	14.27	14.28	14.19	14.23
4847	NYSE	VGM	Wed, Sep 7, 2011	14.13	14.28	14.10	14.25
4846	NYSE	VGM	Tue, Sep 6, 2011	14.00	14.16	13.92	14.13
4845	NYSE	VGM	Fri, Sep 2, 2011	14.03	14.16	14.00	14.00
4844	NYSE	VGM	Thu, Sep 1, 2011	14.02	14.10	14.01	14.10
4843	NYSE	VGM	Wed, Aug 31, 2011	14.08	14.13	13.96	14.01
4842	NYSE	VGM	Tue, Aug 30, 2011	13.86	13.99	13.86	13.99
4841	NYSE	VGM	Mon, Aug 29, 2011	13.86	13.88	13.81	13.86
4840	NYSE	VGM	Fri, Aug 26, 2011	13.76	13.84	13.71	13.83
4839	NYSE	VGM	Thu, Aug 25, 2011	13.71	13.77	13.68	13.74
4838	NYSE	VGM	Wed, Aug 24, 2011	13.73	13.80	13.70	13.71
4837	NYSE	VGM	Tue, Aug 23, 2011	13.67	13.80	13.63	13.72
4836	NYSE	VGM	Mon, Aug 22, 2011	13.61	13.70	13.54	13.69
4835	NYSE	VGM	Fri, Aug 19, 2011	13.47	13.65	13.41	13.54
4834	NYSE	VGM	Thu, Aug 18, 2011	13.60	13.61	13.43	13.51
4833	NYSE	VGM	Wed, Aug 17, 2011	13.63	13.71	13.61	13.61
4832	NYSE	VGM	Tue, Aug 16, 2011	13.67	13.70	13.59	13.59
4831	NYSE	VGM	Mon, Aug 15, 2011	13.64	13.74	13.60	13.71
4830	NYSE	VGM	Fri, Aug 12, 2011	13.60	13.68	13.53	13.57
4829	NYSE	VGM	Thu, Aug 11, 2011	13.67	13.86	13.44	13.58
4828	NYSE	VGM	Wed, Aug 10, 2011	13.28	13.73	13.24	13.70
4827	NYSE	VGM	Tue, Aug 9, 2011	12.95	13.41	12.83	13.30
4826	NYSE	VGM	Mon, Aug 8, 2011	13.26	13.27	12.90	13.02
4825	NYSE	VGM	Fri, Aug 5, 2011	13.60	13.64	13.30	13.49
4824	NYSE	VGM	Thu, Aug 4, 2011	13.80	13.86	13.58	13.58
4823	NYSE	VGM	Wed, Aug 3, 2011	13.70	13.80	13.69	13.78
4822	NYSE	VGM	Tue, Aug 2, 2011	13.61	13.74	13.61	13.70
4821	NYSE	VGM	Mon, Aug 1, 2011	13.45	13.71	13.45	13.64
4820	NYSE	VGM	Fri, Jul 29, 2011	13.38	13.38	13.23	13.36
4819	NYSE	VGM	Thu, Jul 28, 2011	13.26	13.39	13.19	13.37
4818	NYSE	VGM	Wed, Jul 27, 2011	13.43	13.48	13.27	13.27
4817	NYSE	VGM	Tue, Jul 26, 2011	13.60	13.63	13.49	13.51
4816	NYSE	VGM	Mon, Jul 25, 2011	13.69	13.72	13.54	13.55
4815	NYSE	VGM	Fri, Jul 22, 2011	13.62	13.71	13.57	13.70
4814	NYSE	VGM	Thu, Jul 21, 2011	13.74	13.81	13.65	13.67
4813	NYSE	VGM	Wed, Jul 20, 2011	13.65	13.74	13.63	13.74
4812	NYSE	VGM	Tue, Jul 19, 2011	13.57	13.69	13.57	13.61
4811	NYSE	VGM	Mon, Jul 18, 2011	13.70	13.74	13.60	13.60
4810	NYSE	VGM	Fri, Jul 15, 2011	13.89	13.91	13.75	13.76
4809	NYSE	VGM	Thu, Jul 14, 2011	14.09	14.09	13.90	13.90
4808	NYSE	VGM	Wed, Jul 13, 2011	13.98	14.09	13.98	14.07
4807	NYSE	VGM	Tue, Jul 12, 2011	13.92	14.08	13.92	14.08
4806	NYSE	VGM	Mon, Jul 11, 2011	13.91	13.98	13.90	13.94
4805	NYSE	VGM	Fri, Jul 8, 2011	13.89	13.97	13.89	13.96
4804	NYSE	VGM	Thu, Jul 7, 2011	13.80	13.92	13.80	13.92
4803	NYSE	VGM	Wed, Jul 6, 2011	13.82	13.84	13.76	13.78
4802	NYSE	VGM	Tue, Jul 5, 2011	13.81	13.90	13.78	13.80
4801	NYSE	VGM	Fri, Jul 1, 2011	13.78	13.85	13.78	13.83
4800	NYSE	VGM	Thu, Jun 30, 2011	13.98	13.98	13.76	13.77
4799	NYSE	VGM	Wed, Jun 29, 2011	13.96	13.96	13.85	13.93
4798	NYSE	VGM	Tue, Jun 28, 2011	13.92	13.97	13.83	13.90
4797	NYSE	VGM	Mon, Jun 27, 2011	13.76	13.84	13.76	13.84
4796	NYSE	VGM	Fri, Jun 24, 2011	13.85	13.88	13.71	13.72
4795	NYSE	VGM	Thu, Jun 23, 2011	13.77	13.89	13.74	13.84
4794	NYSE	VGM	Wed, Jun 22, 2011	13.66	13.76	13.66	13.76
4793	NYSE	VGM	Tue, Jun 21, 2011	13.56	13.67	13.55	13.67
4792	NYSE	VGM	Mon, Jun 20, 2011	13.46	13.58	13.46	13.58
4791	NYSE	VGM	Fri, Jun 17, 2011	13.48	13.54	13.45	13.45
4790	NYSE	VGM	Thu, Jun 16, 2011	13.55	13.58	13.43	13.43
4789	NYSE	VGM	Wed, Jun 15, 2011	13.53	13.59	13.51	13.55
4788	NYSE	VGM	Tue, Jun 14, 2011	13.52	13.54	13.45	13.52
4787	NYSE	VGM	Mon, Jun 13, 2011	13.51	13.53	13.47	13.49
4786	NYSE	VGM	Fri, Jun 10, 2011	13.58	13.59	13.53	13.56
4785	NYSE	VGM	Thu, Jun 9, 2011	13.45	13.55	13.45	13.54
4784	NYSE	VGM	Wed, Jun 8, 2011	13.46	13.50	13.45	13.48
4783	NYSE	VGM	Tue, Jun 7, 2011	13.46	13.49	13.44	13.47
4782	NYSE	VGM	Mon, Jun 6, 2011	13.48	13.52	13.45	13.46
4781	NYSE	VGM	Fri, Jun 3, 2011	13.39	13.47	13.39	13.45
4780	NYSE	VGM	Thu, Jun 2, 2011	13.46	13.46	13.39	13.39
4779	NYSE	VGM	Wed, Jun 1, 2011	13.46	13.51	13.41	13.41
4778	NYSE	VGM	Tue, May 31, 2011	13.42	13.48	13.38	13.41
4777	NYSE	VGM	Fri, May 27, 2011	13.42	13.44	13.36	13.41
4776	NYSE	VGM	Thu, May 26, 2011	13.35	13.48	13.35	13.39
4775	NYSE	VGM	Wed, May 25, 2011	13.39	13.47	13.35	13.35
4774	NYSE	VGM	Tue, May 24, 2011	13.45	13.48	13.40	13.40
4773	NYSE	VGM	Mon, May 23, 2011	13.39	13.45	13.39	13.43
4772	NYSE	VGM	Fri, May 20, 2011	13.50	13.50	13.39	13.40
4771	NYSE	VGM	Thu, May 19, 2011	13.48	13.49	13.44	13.44
4770	NYSE	VGM	Wed, May 18, 2011	13.50	13.52	13.46	13.49
4769	NYSE	VGM	Tue, May 17, 2011	13.45	13.50	13.44	13.50
4768	NYSE	VGM	Mon, May 16, 2011	13.43	13.46	13.41	13.45
4767	NYSE	VGM	Fri, May 13, 2011	13.43	13.48	13.43	13.46
4766	NYSE	VGM	Thu, May 12, 2011	13.43	13.48	13.41	13.45
4765	NYSE	VGM	Wed, May 11, 2011	13.45	13.47	13.41	13.41
4764	NYSE	VGM	Tue, May 10, 2011	13.52	13.54	13.43	13.49
4763	NYSE	VGM	Mon, May 9, 2011	13.39	13.52	13.37	13.52
4762	NYSE	VGM	Fri, May 6, 2011	13.34	13.40	13.34	13.37
4761	NYSE	VGM	Thu, May 5, 2011	13.31	13.38	13.31	13.36
4760	NYSE	VGM	Wed, May 4, 2011	13.20	13.33	13.19	13.32
4759	NYSE	VGM	Tue, May 3, 2011	13.20	13.22	13.15	13.17
4758	NYSE	VGM	Mon, May 2, 2011	13.17	13.24	13.15	13.16
4757	NYSE	VGM	Fri, Apr 29, 2011	13.19	13.21	13.13	13.17
4756	NYSE	VGM	Thu, Apr 28, 2011	13.15	13.17	13.10	13.17
4755	NYSE	VGM	Wed, Apr 27, 2011	13.10	13.15	13.01	13.12
4754	NYSE	VGM	Tue, Apr 26, 2011	13.03	13.09	13.02	13.09
4753	NYSE	VGM	Mon, Apr 25, 2011	13.06	13.06	12.97	13.03
4752	NYSE	VGM	Thu, Apr 21, 2011	13.08	13.11	13.06	13.06
4751	NYSE	VGM	Wed, Apr 20, 2011	13.10	13.12	13.02	13.09
4750	NYSE	VGM	Tue, Apr 19, 2011	13.00	13.04	12.98	13.04
4749	NYSE	VGM	Mon, Apr 18, 2011	13.02	13.06	12.97	13.00
4748	NYSE	VGM	Fri, Apr 15, 2011	12.95	13.07	12.92	13.07
4747	NYSE	VGM	Thu, Apr 14, 2011	12.95	12.98	12.86	12.93
4746	NYSE	VGM	Wed, Apr 13, 2011	13.09	13.12	12.93	12.96
4745	NYSE	VGM	Tue, Apr 12, 2011	13.11	13.15	12.95	13.12
4744	NYSE	VGM	Mon, Apr 11, 2011	13.30	13.35	13.11	13.14
4743	NYSE	VGM	Fri, Apr 8, 2011	13.40	13.40	13.28	13.32
4742	NYSE	VGM	Thu, Apr 7, 2011	13.40	13.44	13.36	13.43
4741	NYSE	VGM	Wed, Apr 6, 2011	13.42	13.45	13.36	13.37
4740	NYSE	VGM	Tue, Apr 5, 2011	13.47	13.47	13.42	13.42
4739	NYSE	VGM	Mon, Apr 4, 2011	13.44	13.51	13.40	13.49
4738	NYSE	VGM	Fri, Apr 1, 2011	13.43	13.49	13.42	13.49
4737	NYSE	VGM	Thu, Mar 31, 2011	13.48	13.48	13.42	13.44
4736	NYSE	VGM	Wed, Mar 30, 2011	13.41	13.48	13.41	13.44
4735	NYSE	VGM	Tue, Mar 29, 2011	13.49	13.49	13.37	13.45
4734	NYSE	VGM	Mon, Mar 28, 2011	13.36	13.53	13.31	13.53
4733	NYSE	VGM	Fri, Mar 25, 2011	13.28	13.31	13.20	13.31
4732	NYSE	VGM	Thu, Mar 24, 2011	13.28	13.33	13.21	13.29
4731	NYSE	VGM	Wed, Mar 23, 2011	13.12	13.35	13.10	13.35
4730	NYSE	VGM	Tue, Mar 22, 2011	13.06	13.11	13.04	13.10
4729	NYSE	VGM	Mon, Mar 21, 2011	13.05	13.12	13.03	13.09
4728	NYSE	VGM	Fri, Mar 18, 2011	12.99	13.07	12.99	13.06
4727	NYSE	VGM	Thu, Mar 17, 2011	12.97	13.04	12.94	13.02
4726	NYSE	VGM	Wed, Mar 16, 2011	12.87	12.97	12.82	12.95
4725	NYSE	VGM	Tue, Mar 15, 2011	12.75	12.87	12.71	12.87
4724	NYSE	VGM	Mon, Mar 14, 2011	12.87	12.87	12.78	12.84
4723	NYSE	VGM	Fri, Mar 11, 2011	12.83	12.89	12.73	12.87
4722	NYSE	VGM	Thu, Mar 10, 2011	12.90	12.91	12.83	12.86
4721	NYSE	VGM	Wed, Mar 9, 2011	12.95	13.03	12.91	12.91
4720	NYSE	VGM	Tue, Mar 8, 2011	12.87	12.96	12.83	12.96
4719	NYSE	VGM	Mon, Mar 7, 2011	12.88	12.90	12.75	12.84
4718	NYSE	VGM	Fri, Mar 4, 2011	12.96	12.96	12.82	12.85
4717	NYSE	VGM	Thu, Mar 3, 2011	12.99	13.02	12.90	12.97
4716	NYSE	VGM	Wed, Mar 2, 2011	12.92	13.02	12.92	12.99
4715	NYSE	VGM	Tue, Mar 1, 2011	12.92	13.03	12.86	12.97
4714	NYSE	VGM	Mon, Feb 28, 2011	12.93	12.99	12.87	12.90
4713	NYSE	VGM	Fri, Feb 25, 2011	12.92	12.93	12.82	12.89
4712	NYSE	VGM	Thu, Feb 24, 2011	12.87	12.95	12.83	12.89
4711	NYSE	VGM	Wed, Feb 23, 2011	12.84	12.94	12.83	12.85
4710	NYSE	VGM	Tue, Feb 22, 2011	12.91	12.95	12.77	12.79
4709	NYSE	VGM	Fri, Feb 18, 2011	13.12	13.12	12.90	12.99
4708	NYSE	VGM	Thu, Feb 17, 2011	12.98	13.11	12.95	13.09
4707	NYSE	VGM	Wed, Feb 16, 2011	12.85	12.97	12.85	12.96
4706	NYSE	VGM	Tue, Feb 15, 2011	12.92	12.97	12.80	12.83
4705	NYSE	VGM	Mon, Feb 14, 2011	13.10	13.10	12.91	12.92
4704	NYSE	VGM	Fri, Feb 11, 2011	13.05	13.21	13.05	13.08
4703	NYSE	VGM	Thu, Feb 10, 2011	13.13	13.20	13.05	13.17
4702	NYSE	VGM	Wed, Feb 9, 2011	13.11	13.21	13.06	13.21
4701	NYSE	VGM	Tue, Feb 8, 2011	13.15	13.19	13.05	13.09
4700	NYSE	VGM	Mon, Feb 7, 2011	13.15	13.20	13.10	13.19
4699	NYSE	VGM	Fri, Feb 4, 2011	13.10	13.18	13.07	13.14
4698	NYSE	VGM	Thu, Feb 3, 2011	13.20	13.20	13.07	13.13
4697	NYSE	VGM	Wed, Feb 2, 2011	13.12	13.18	13.10	13.17
4696	NYSE	VGM	Tue, Feb 1, 2011	13.09	13.14	13.02	13.09
4695	NYSE	VGM	Mon, Jan 31, 2011	13.06	13.09	13.01	13.07
4694	NYSE	VGM	Fri, Jan 28, 2011	12.87	12.98	12.86	12.98
4693	NYSE	VGM	Thu, Jan 27, 2011	12.90	12.94	12.81	12.90
4692	NYSE	VGM	Wed, Jan 26, 2011	12.90	13.01	12.88	12.89
4691	NYSE	VGM	Tue, Jan 25, 2011	12.83	12.94	12.80	12.92
4690	NYSE	VGM	Mon, Jan 24, 2011	12.76	12.96	12.74	12.88
4689	NYSE	VGM	Fri, Jan 21, 2011	12.53	12.82	12.53	12.74
4688	NYSE	VGM	Thu, Jan 20, 2011	12.48	12.58	12.33	12.58
4687	NYSE	VGM	Wed, Jan 19, 2011	12.58	12.60	12.31	12.45
4686	NYSE	VGM	Tue, Jan 18, 2011	12.31	12.57	12.22	12.57
4685	NYSE	VGM	Fri, Jan 14, 2011	12.45	12.48	12.03	12.34
4684	NYSE	VGM	Thu, Jan 13, 2011	12.68	12.68	12.44	12.52
4683	NYSE	VGM	Wed, Jan 12, 2011	12.92	12.92	12.72	12.72
4682	NYSE	VGM	Tue, Jan 11, 2011	13.08	13.13	12.96	12.96
4681	NYSE	VGM	Mon, Jan 10, 2011	13.23	13.23	13.06	13.08
4680	NYSE	VGM	Fri, Jan 7, 2011	13.24	13.28	13.14	13.20
4679	NYSE	VGM	Thu, Jan 6, 2011	13.34	13.35	13.18	13.20
4678	NYSE	VGM	Wed, Jan 5, 2011	13.34	13.37	13.22	13.37
4677	NYSE	VGM	Tue, Jan 4, 2011	13.25	13.44	13.24	13.33
4676	NYSE	VGM	Mon, Jan 3, 2011	13.35	13.36	13.18	13.30
4675	NYSE	VGM	Fri, Dec 31, 2010	13.11	13.35	13.11	13.35
4674	NYSE	VGM	Thu, Dec 30, 2010	13.07	13.08	13.00	13.02
4673	NYSE	VGM	Wed, Dec 29, 2010	13.01	13.10	12.93	13.03
4672	NYSE	VGM	Tue, Dec 28, 2010	12.91	13.08	12.89	13.06
4671	NYSE	VGM	Mon, Dec 27, 2010	12.61	13.02	12.61	12.91
4670	NYSE	VGM	Thu, Dec 23, 2010	13.07	13.12	12.95	12.98
4669	NYSE	VGM	Wed, Dec 22, 2010	13.04	13.07	12.97	13.06
4668	NYSE	VGM	Tue, Dec 21, 2010	13.13	13.13	12.90	12.95
4667	NYSE	VGM	Mon, Dec 20, 2010	13.55	13.55	12.93	13.10
4666	NYSE	VGM	Fri, Dec 17, 2010	13.51	13.68	13.42	13.50
4665	NYSE	VGM	Thu, Dec 16, 2010	13.15	13.49	13.13	13.48
4664	NYSE	VGM	Wed, Dec 15, 2010	12.77	13.19	12.77	13.17
4663	NYSE	VGM	Tue, Dec 14, 2010	12.91	13.00	12.66	12.95
4662	NYSE	VGM	Mon, Dec 13, 2010	13.17	13.28	12.94	13.11
4661	NYSE	VGM	Fri, Dec 10, 2010	13.50	13.53	13.38	13.45
4660	NYSE	VGM	Thu, Dec 9, 2010	13.75	13.75	13.50	13.64
4659	NYSE	VGM	Wed, Dec 8, 2010	13.70	13.81	13.50	13.76
4658	NYSE	VGM	Tue, Dec 7, 2010	13.85	13.89	13.51	13.70
4657	NYSE	VGM	Mon, Dec 6, 2010	14.13	14.13	13.76	13.97
4656	NYSE	VGM	Fri, Dec 3, 2010	13.91	14.12	13.90	14.01
4655	NYSE	VGM	Thu, Dec 2, 2010	14.17	14.24	13.78	13.85
4654	NYSE	VGM	Wed, Dec 1, 2010	14.40	14.52	14.12	14.14
4653	NYSE	VGM	Tue, Nov 30, 2010	14.38	14.50	14.36	14.36
4652	NYSE	VGM	Mon, Nov 29, 2010	14.25	14.35	14.24	14.35
4651	NYSE	VGM	Fri, Nov 26, 2010	14.15	14.26	14.15	14.24
4650	NYSE	VGM	Wed, Nov 24, 2010	13.99	14.13	13.95	14.12
4649	NYSE	VGM	Tue, Nov 23, 2010	13.92	14.00	13.87	13.99
4648	NYSE	VGM	Mon, Nov 22, 2010	13.82	13.95	13.82	13.92
4647	NYSE	VGM	Fri, Nov 19, 2010	13.73	13.97	13.69	13.80
4646	NYSE	VGM	Thu, Nov 18, 2010	13.73	13.81	13.35	13.74
4645	NYSE	VGM	Wed, Nov 17, 2010	13.65	13.84	13.50	13.83
4644	NYSE	VGM	Tue, Nov 16, 2010	13.37	13.68	12.77	13.65
4643	NYSE	VGM	Mon, Nov 15, 2010	14.17	14.17	13.36	13.37
4642	NYSE	VGM	Fri, Nov 12, 2010	14.10	14.36	14.03	14.13
4641	NYSE	VGM	Thu, Nov 11, 2010	14.36	14.37	13.85	14.27
4640	NYSE	VGM	Wed, Nov 10, 2010	14.80	14.93	14.38	14.60
4639	NYSE	VGM	Tue, Nov 9, 2010	15.18	15.23	14.86	14.89
4638	NYSE	VGM	Mon, Nov 8, 2010	15.23	15.25	15.15	15.20
4637	NYSE	VGM	Fri, Nov 5, 2010	15.18	15.24	15.15	15.21
4636	NYSE	VGM	Thu, Nov 4, 2010	15.13	15.18	15.09	15.16
4635	NYSE	VGM	Wed, Nov 3, 2010	15.07	15.11	15.05	15.10
4634	NYSE	VGM	Tue, Nov 2, 2010	15.08	15.10	15.04	15.10
4633	NYSE	VGM	Mon, Nov 1, 2010	15.00	15.08	14.99	15.03
4632	NYSE	VGM	Fri, Oct 29, 2010	15.06	15.06	14.94	15.01
4631	NYSE	VGM	Thu, Oct 28, 2010	15.04	15.05	14.95	15.00
4630	NYSE	VGM	Wed, Oct 27, 2010	14.98	15.00	14.93	15.00
4629	NYSE	VGM	Tue, Oct 26, 2010	15.04	15.06	14.95	14.95
4628	NYSE	VGM	Mon, Oct 25, 2010	15.02	15.05	14.94	15.01
4627	NYSE	VGM	Fri, Oct 22, 2010	14.99	15.02	14.90	15.02
4626	NYSE	VGM	Thu, Oct 21, 2010	14.90	15.02	14.90	14.93
4625	NYSE	VGM	Wed, Oct 20, 2010	14.90	14.96	14.86	14.91
4624	NYSE	VGM	Tue, Oct 19, 2010	14.80	14.95	14.80	14.90
4623	NYSE	VGM	Mon, Oct 18, 2010	14.86	14.87	14.76	14.86
4622	NYSE	VGM	Fri, Oct 15, 2010	14.95	14.97	14.80	14.80
4621	NYSE	VGM	Thu, Oct 14, 2010	15.01	15.01	14.90	14.90
4620	NYSE	VGM	Wed, Oct 13, 2010	15.10	15.13	14.95	14.96
4619	NYSE	VGM	Tue, Oct 12, 2010	15.13	15.18	15.07	15.18
4618	NYSE	VGM	Mon, Oct 11, 2010	15.11	15.18	15.08	15.13
4617	NYSE	VGM	Fri, Oct 8, 2010	15.07	15.14	15.06	15.07
4616	NYSE	VGM	Thu, Oct 7, 2010	15.04	15.09	15.04	15.07
4615	NYSE	VGM	Wed, Oct 6, 2010	15.03	15.05	15.02	15.05
4614	NYSE	VGM	Tue, Oct 5, 2010	15.04	15.07	15.02	15.02
4613	NYSE	VGM	Mon, Oct 4, 2010	15.02	15.05	14.98	15.00
4612	NYSE	VGM	Fri, Oct 1, 2010	15.08	15.09	15.03	15.06
4611	NYSE	VGM	Thu, Sep 30, 2010	15.09	15.09	14.99	15.06
4610	NYSE	VGM	Wed, Sep 29, 2010	15.06	15.06	14.90	14.97
4609	NYSE	VGM	Tue, Sep 28, 2010	15.01	15.07	14.98	15.05
4608	NYSE	VGM	Mon, Sep 27, 2010	15.04	15.06	14.97	15.04
4607	NYSE	VGM	Fri, Sep 24, 2010	15.01	15.05	14.97	15.04
4606	NYSE	VGM	Thu, Sep 23, 2010	14.91	14.97	14.89	14.97
4605	NYSE	VGM	Wed, Sep 22, 2010	14.90	14.93	14.84	14.91
4604	NYSE	VGM	Tue, Sep 21, 2010	14.91	14.92	14.79	14.85
4603	NYSE	VGM	Mon, Sep 20, 2010	14.72	14.90	14.72	14.90
4602	NYSE	VGM	Fri, Sep 17, 2010	14.62	14.80	14.62	14.78
4601	NYSE	VGM	Thu, Sep 16, 2010	14.58	14.66	14.43	14.65
4600	NYSE	VGM	Wed, Sep 15, 2010	14.89	14.92	14.46	14.56
4599	NYSE	VGM	Tue, Sep 14, 2010	14.98	15.01	14.87	14.88
4598	NYSE	VGM	Mon, Sep 13, 2010	14.91	15.00	14.90	14.99
4597	NYSE	VGM	Fri, Sep 10, 2010	15.01	15.03	14.95	15.00
4596	NYSE	VGM	Thu, Sep 9, 2010	14.95	15.02	14.93	15.02
4595	NYSE	VGM	Wed, Sep 8, 2010	15.01	15.02	14.93	14.94
4594	NYSE	VGM	Tue, Sep 7, 2010	15.00	15.04	14.96	15.01
4593	NYSE	VGM	Fri, Sep 3, 2010	15.07	15.09	14.97	15.00
4592	NYSE	VGM	Thu, Sep 2, 2010	15.14	15.14	15.04	15.05
4591	NYSE	VGM	Wed, Sep 1, 2010	15.15	15.18	15.10	15.10
4590	NYSE	VGM	Tue, Aug 31, 2010	15.18	15.18	15.07	15.13
4589	NYSE	VGM	Mon, Aug 30, 2010	15.07	15.12	15.06	15.10
4588	NYSE	VGM	Fri, Aug 27, 2010	15.04	15.11	15.03	15.11
4587	NYSE	VGM	Thu, Aug 26, 2010	15.04	15.12	15.03	15.06
4586	NYSE	VGM	Wed, Aug 25, 2010	15.05	15.11	14.98	15.02
4585	NYSE	VGM	Tue, Aug 24, 2010	15.02	15.07	14.98	15.05
4584	NYSE	VGM	Mon, Aug 23, 2010	14.96	15.08	14.95	15.05
4583	NYSE	VGM	Fri, Aug 20, 2010	14.90	14.96	14.88	14.88
4582	NYSE	VGM	Thu, Aug 19, 2010	15.01	15.01	14.86	14.90
4581	NYSE	VGM	Wed, Aug 18, 2010	15.03	15.05	14.95	14.99
4580	NYSE	VGM	Tue, Aug 17, 2010	15.05	15.05	14.97	15.02
4579	NYSE	VGM	Mon, Aug 16, 2010	15.04	15.10	14.98	15.00
4578	NYSE	VGM	Fri, Aug 13, 2010	15.04	15.09	14.98	15.07
4577	NYSE	VGM	Thu, Aug 12, 2010	15.07	15.11	15.01	15.01
4576	NYSE	VGM	Wed, Aug 11, 2010	15.08	15.12	15.00	15.04
4575	NYSE	VGM	Tue, Aug 10, 2010	15.13	15.16	15.06	15.16
4574	NYSE	VGM	Mon, Aug 9, 2010	15.14	15.15	15.09	15.13
4573	NYSE	VGM	Fri, Aug 6, 2010	15.13	15.15	15.03	15.15
4572	NYSE	VGM	Thu, Aug 5, 2010	15.04	15.13	15.03	15.08
4571	NYSE	VGM	Wed, Aug 4, 2010	15.07	15.15	15.00	15.04
4570	NYSE	VGM	Tue, Aug 3, 2010	14.97	15.05	14.94	15.05
4569	NYSE	VGM	Mon, Aug 2, 2010	14.90	14.99	14.89	14.98
4568	NYSE	VGM	Fri, Jul 30, 2010	14.81	14.95	14.73	14.95
4567	NYSE	VGM	Thu, Jul 29, 2010	14.74	14.82	14.69	14.78
4566	NYSE	VGM	Wed, Jul 28, 2010	14.69	14.74	14.63	14.68
4565	NYSE	VGM	Tue, Jul 27, 2010	14.77	14.77	14.61	14.67
4564	NYSE	VGM	Mon, Jul 26, 2010	14.84	14.84	14.71	14.71
4563	NYSE	VGM	Fri, Jul 23, 2010	14.75	14.85	14.68	14.85
4562	NYSE	VGM	Thu, Jul 22, 2010	14.67	14.74	14.61	14.74
4561	NYSE	VGM	Wed, Jul 21, 2010	14.68	14.74	14.61	14.63
4560	NYSE	VGM	Tue, Jul 20, 2010	14.58	14.71	14.58	14.65
4559	NYSE	VGM	Mon, Jul 19, 2010	14.51	14.67	14.51	14.65
4558	NYSE	VGM	Fri, Jul 16, 2010	14.50	14.60	14.50	14.51
4557	NYSE	VGM	Thu, Jul 15, 2010	14.46	14.57	14.46	14.49
4556	NYSE	VGM	Wed, Jul 14, 2010	14.54	14.54	14.49	14.52
4555	NYSE	VGM	Tue, Jul 13, 2010	14.60	14.60	14.45	14.55
4554	NYSE	VGM	Mon, Jul 12, 2010	14.61	14.66	14.58	14.58
4553	NYSE	VGM	Fri, Jul 9, 2010	14.50	14.64	14.49	14.64
4552	NYSE	VGM	Thu, Jul 8, 2010	14.51	14.53	14.47	14.53
4551	NYSE	VGM	Wed, Jul 7, 2010	14.48	14.53	14.40	14.49
4550	NYSE	VGM	Tue, Jul 6, 2010	14.42	14.47	14.36	14.46
4549	NYSE	VGM	Fri, Jul 2, 2010	14.34	14.41	14.34	14.38
4548	NYSE	VGM	Thu, Jul 1, 2010	14.35	14.37	14.34	14.35
4547	NYSE	VGM	Wed, Jun 30, 2010	14.35	14.37	14.31	14.37
4546	NYSE	VGM	Tue, Jun 29, 2010	14.42	14.42	14.26	14.34
4545	NYSE	VGM	Mon, Jun 28, 2010	14.38	14.47	14.35	14.42
4544	NYSE	VGM	Fri, Jun 25, 2010	14.23	14.38	14.23	14.37
4543	NYSE	VGM	Thu, Jun 24, 2010	14.24	14.26	14.22	14.24
4542	NYSE	VGM	Wed, Jun 23, 2010	14.22	14.25	14.17	14.25
4541	NYSE	VGM	Tue, Jun 22, 2010	14.18	14.22	14.15	14.18
4540	NYSE	VGM	Mon, Jun 21, 2010	14.19	14.20	14.14	14.19
4539	NYSE	VGM	Fri, Jun 18, 2010	14.13	14.16	14.10	14.15
4538	NYSE	VGM	Thu, Jun 17, 2010	14.12	14.13	14.08	14.09
4537	NYSE	VGM	Wed, Jun 16, 2010	14.17	14.17	14.07	14.07
4536	NYSE	VGM	Tue, Jun 15, 2010	14.22	14.22	14.12	14.17
4535	NYSE	VGM	Mon, Jun 14, 2010	14.25	14.25	14.11	14.18
4534	NYSE	VGM	Fri, Jun 11, 2010	14.17	14.27	14.17	14.25
4533	NYSE	VGM	Thu, Jun 10, 2010	14.25	14.27	14.22	14.27
4532	NYSE	VGM	Wed, Jun 9, 2010	14.26	14.29	14.21	14.21
4531	NYSE	VGM	Tue, Jun 8, 2010	14.20	14.24	14.16	14.23
4530	NYSE	VGM	Mon, Jun 7, 2010	14.20	14.24	14.18	14.22
4529	NYSE	VGM	Fri, Jun 4, 2010	14.21	14.21	14.14	14.19
4528	NYSE	VGM	Thu, Jun 3, 2010	14.22	14.23	14.13	14.19
4527	NYSE	VGM	Wed, Jun 2, 2010	14.19	14.21	14.14	14.19
4526	NYSE	VGM	Tue, Jun 1, 2010	14.15	14.22	14.15	14.16
4525	NYSE	VGM	Fri, May 28, 2010	14.33	14.33	14.19	14.24
4524	NYSE	VGM	Thu, May 27, 2010	14.20	14.29	14.17	14.26
4523	NYSE	VGM	Wed, May 26, 2010	14.13	14.20	14.12	14.19
4522	NYSE	VGM	Tue, May 25, 2010	14.08	14.14	13.95	14.14
4521	NYSE	VGM	Mon, May 24, 2010	14.11	14.19	14.07	14.14
4520	NYSE	VGM	Fri, May 21, 2010	13.94	14.13	13.75	14.09
4519	NYSE	VGM	Thu, May 20, 2010	14.04	14.19	13.95	14.01
4518	NYSE	VGM	Wed, May 19, 2010	14.24	14.33	14.19	14.21
4517	NYSE	VGM	Tue, May 18, 2010	14.23	14.24	14.17	14.24
4516	NYSE	VGM	Mon, May 17, 2010	14.32	14.32	14.12	14.18
4515	NYSE	VGM	Fri, May 14, 2010	14.30	14.34	14.23	14.34
4514	NYSE	VGM	Thu, May 13, 2010	14.33	14.33	14.27	14.33
4513	NYSE	VGM	Wed, May 12, 2010	14.24	14.32	14.24	14.29
4512	NYSE	VGM	Tue, May 11, 2010	14.20	14.34	14.20	14.32
4511	NYSE	VGM	Mon, May 10, 2010	14.46	14.46	14.17	14.20
4510	NYSE	VGM	Fri, May 7, 2010	14.10	14.26	14.06	14.15
4509	NYSE	VGM	Thu, May 6, 2010	14.29	14.34	13.66	14.11
4508	NYSE	VGM	Wed, May 5, 2010	14.24	14.37	14.24	14.36
4507	NYSE	VGM	Tue, May 4, 2010	14.24	14.28	14.22	14.28
4506	NYSE	VGM	Mon, May 3, 2010	14.24	14.25	14.20	14.24
4505	NYSE	VGM	Fri, Apr 30, 2010	14.25	14.25	14.16	14.18
4504	NYSE	VGM	Thu, Apr 29, 2010	14.19	14.24	14.15	14.23
4503	NYSE	VGM	Wed, Apr 28, 2010	14.17	14.32	14.15	14.20
4502	NYSE	VGM	Tue, Apr 27, 2010	14.16	14.19	14.12	14.16
4501	NYSE	VGM	Mon, Apr 26, 2010	14.23	14.23	14.15	14.15
4500	NYSE	VGM	Fri, Apr 23, 2010	14.10	14.19	14.10	14.19
4499	NYSE	VGM	Thu, Apr 22, 2010	14.10	14.13	14.08	14.13
4498	NYSE	VGM	Wed, Apr 21, 2010	14.13	14.13	14.05	14.10
4497	NYSE	VGM	Tue, Apr 20, 2010	14.15	14.15	14.08	14.14
4496	NYSE	VGM	Mon, Apr 19, 2010	14.13	14.17	14.06	14.14
4495	NYSE	VGM	Fri, Apr 16, 2010	14.06	14.16	14.06	14.11
4494	NYSE	VGM	Thu, Apr 15, 2010	14.20	14.23	14.07	14.10
4493	NYSE	VGM	Wed, Apr 14, 2010	14.21	14.25	14.18	14.20
4492	NYSE	VGM	Tue, Apr 13, 2010	14.25	14.30	14.19	14.20
4491	NYSE	VGM	Mon, Apr 12, 2010	14.32	14.34	14.28	14.34
4490	NYSE	VGM	Fri, Apr 9, 2010	14.28	14.30	14.26	14.30
4489	NYSE	VGM	Thu, Apr 8, 2010	14.20	14.28	14.20	14.28
4488	NYSE	VGM	Wed, Apr 7, 2010	14.22	14.30	14.20	14.20
4487	NYSE	VGM	Tue, Apr 6, 2010	14.18	14.23	14.17	14.18
4486	NYSE	VGM	Mon, Apr 5, 2010	14.19	14.24	14.17	14.17
4485	NYSE	VGM	Thu, Apr 1, 2010	14.24	14.25	14.16	14.19
4484	NYSE	VGM	Wed, Mar 31, 2010	14.19	14.24	14.15	14.22
4483	NYSE	VGM	Tue, Mar 30, 2010	14.20	14.20	14.14	14.14
4482	NYSE	VGM	Mon, Mar 29, 2010	14.17	14.21	14.15	14.19
4481	NYSE	VGM	Fri, Mar 26, 2010	14.17	14.20	14.15	14.17
4480	NYSE	VGM	Thu, Mar 25, 2010	14.29	14.30	14.19	14.19
4479	NYSE	VGM	Wed, Mar 24, 2010	14.26	14.31	14.25	14.31
4478	NYSE	VGM	Tue, Mar 23, 2010	14.27	14.31	14.20	14.30
4477	NYSE	VGM	Mon, Mar 22, 2010	14.19	14.27	14.13	14.25
4476	NYSE	VGM	Fri, Mar 19, 2010	14.07	14.19	14.03	14.19
4475	NYSE	VGM	Thu, Mar 18, 2010	14.06	14.13	14.05	14.10
4474	NYSE	VGM	Wed, Mar 17, 2010	13.95	14.08	13.95	14.08
4473	NYSE	VGM	Tue, Mar 16, 2010	13.94	13.96	13.88	13.93
4472	NYSE	VGM	Mon, Mar 15, 2010	13.96	14.00	13.91	13.91
4471	NYSE	VGM	Fri, Mar 12, 2010	14.08	14.08	13.96	13.99
4470	NYSE	VGM	Thu, Mar 11, 2010	14.23	14.27	14.01	14.04
4469	NYSE	VGM	Wed, Mar 10, 2010	14.33	14.33	14.24	14.32
4468	NYSE	VGM	Tue, Mar 9, 2010	14.31	14.37	14.28	14.30
4467	NYSE	VGM	Mon, Mar 8, 2010	14.21	14.33	14.16	14.30
4466	NYSE	VGM	Fri, Mar 5, 2010	14.13	14.22	14.13	14.18
4465	NYSE	VGM	Thu, Mar 4, 2010	14.03	14.18	14.02	14.14
4464	NYSE	VGM	Wed, Mar 3, 2010	14.03	14.11	14.03	14.05
4463	NYSE	VGM	Tue, Mar 2, 2010	14.05	14.09	14.01	14.04
4462	NYSE	VGM	Mon, Mar 1, 2010	14.06	14.06	14.00	14.05
4461	NYSE	VGM	Fri, Feb 26, 2010	14.11	14.11	13.98	14.00
4460	NYSE	VGM	Thu, Feb 25, 2010	13.90	14.02	13.90	14.01
4459	NYSE	VGM	Wed, Feb 24, 2010	13.94	13.99	13.88	13.97
4458	NYSE	VGM	Tue, Feb 23, 2010	13.78	13.89	13.77	13.89
4457	NYSE	VGM	Mon, Feb 22, 2010	13.83	13.89	13.67	13.76
4456	NYSE	VGM	Fri, Feb 19, 2010	13.96	14.01	13.83	13.88
4455	NYSE	VGM	Thu, Feb 18, 2010	14.01	14.04	13.95	13.98
4454	NYSE	VGM	Wed, Feb 17, 2010	14.10	14.12	14.04	14.08
4453	NYSE	VGM	Tue, Feb 16, 2010	14.05	14.12	14.05	14.12
4452	NYSE	VGM	Fri, Feb 12, 2010	14.00	14.10	14.00	14.04
4451	NYSE	VGM	Thu, Feb 11, 2010	13.96	14.09	13.96	14.00
4450	NYSE	VGM	Wed, Feb 10, 2010	14.01	14.10	13.98	14.03
4449	NYSE	VGM	Tue, Feb 9, 2010	14.05	14.09	14.01	14.08
4448	NYSE	VGM	Mon, Feb 8, 2010	13.90	14.08	13.90	14.06
4447	NYSE	VGM	Fri, Feb 5, 2010	13.95	13.99	13.86	13.96
4446	NYSE	VGM	Thu, Feb 4, 2010	14.23	14.23	13.94	13.94
4445	NYSE	VGM	Wed, Feb 3, 2010	14.12	14.29	14.12	14.24
4444	NYSE	VGM	Tue, Feb 2, 2010	14.36	14.36	14.08	14.19
4443	NYSE	VGM	Mon, Feb 1, 2010	14.06	14.13	13.99	14.13
4442	NYSE	VGM	Fri, Jan 29, 2010	14.02	14.05	13.96	14.03
4441	NYSE	VGM	Thu, Jan 28, 2010	13.98	14.08	13.90	13.95
4440	NYSE	VGM	Wed, Jan 27, 2010	13.92	14.04	13.92	13.97
4439	NYSE	VGM	Tue, Jan 26, 2010	13.89	13.94	13.85	13.92
4438	NYSE	VGM	Mon, Jan 25, 2010	13.85	13.90	13.80	13.90
4437	NYSE	VGM	Fri, Jan 22, 2010	13.82	13.87	13.80	13.80
4436	NYSE	VGM	Thu, Jan 21, 2010	13.89	13.91	13.82	13.82
4435	NYSE	VGM	Wed, Jan 20, 2010	13.89	13.92	13.85	13.86
4434	NYSE	VGM	Tue, Jan 19, 2010	13.81	13.88	13.80	13.86
4433	NYSE	VGM	Fri, Jan 15, 2010	13.81	13.82	13.77	13.81
4432	NYSE	VGM	Thu, Jan 14, 2010	13.74	13.81	13.74	13.77
4431	NYSE	VGM	Wed, Jan 13, 2010	13.83	13.86	13.71	13.78
4430	NYSE	VGM	Tue, Jan 12, 2010	13.87	13.91	13.85	13.88
4429	NYSE	VGM	Mon, Jan 11, 2010	13.91	13.93	13.87	13.89
4428	NYSE	VGM	Fri, Jan 8, 2010	13.85	13.92	13.84	13.92
4427	NYSE	VGM	Thu, Jan 7, 2010	13.84	13.87	13.82	13.85
4426	NYSE	VGM	Wed, Jan 6, 2010	13.84	13.89	13.80	13.81
4425	NYSE	VGM	Tue, Jan 5, 2010	13.90	13.92	13.83	13.84
4424	NYSE	VGM	Mon, Jan 4, 2010	13.86	13.92	13.79	13.88
4423	NYSE	VGM	Thu, Dec 31, 2009	13.95	13.95	13.80	13.86
4422	NYSE	VGM	Wed, Dec 30, 2009	13.91	13.94	13.87	13.87
4421	NYSE	VGM	Tue, Dec 29, 2009	13.80	13.94	13.80	13.92
4420	NYSE	VGM	Mon, Dec 28, 2009	13.70	13.85	13.70	13.83
4419	NYSE	VGM	Thu, Dec 24, 2009	13.85	13.85	13.68	13.74
4418	NYSE	VGM	Wed, Dec 23, 2009	13.40	13.67	13.40	13.66
4417	NYSE	VGM	Tue, Dec 22, 2009	13.46	13.52	13.46	13.52
4416	NYSE	VGM	Mon, Dec 21, 2009	13.42	13.51	13.42	13.50
4415	NYSE	VGM	Fri, Dec 18, 2009	13.66	13.66	13.44	13.44
4414	NYSE	VGM	Thu, Dec 17, 2009	13.61	13.73	13.59	13.59
4413	NYSE	VGM	Wed, Dec 16, 2009	13.64	13.74	13.60	13.64
4412	NYSE	VGM	Tue, Dec 15, 2009	13.72	13.77	13.61	13.61
4411	NYSE	VGM	Mon, Dec 14, 2009	13.81	13.83	13.76	13.80
4410	NYSE	VGM	Fri, Dec 11, 2009	13.86	13.86	13.78	13.79
4409	NYSE	VGM	Thu, Dec 10, 2009	13.88	13.90	13.84	13.88
4408	NYSE	VGM	Wed, Dec 9, 2009	13.81	13.90	13.81	13.82
4407	NYSE	VGM	Tue, Dec 8, 2009	13.78	13.85	13.75	13.83
4406	NYSE	VGM	Mon, Dec 7, 2009	13.79	13.82	13.74	13.82
4405	NYSE	VGM	Fri, Dec 4, 2009	13.72	13.80	13.72	13.75
4404	NYSE	VGM	Thu, Dec 3, 2009	13.74	13.78	13.65	13.72
4403	NYSE	VGM	Wed, Dec 2, 2009	13.60	13.74	13.60	13.73
4402	NYSE	VGM	Tue, Dec 1, 2009	13.40	13.59	13.35	13.59
4401	NYSE	VGM	Mon, Nov 30, 2009	13.41	13.47	13.31	13.35
4400	NYSE	VGM	Fri, Nov 27, 2009	13.21	13.37	13.18	13.37
4399	NYSE	VGM	Wed, Nov 25, 2009	13.15	13.29	13.15	13.29
4398	NYSE	VGM	Tue, Nov 24, 2009	13.18	13.22	13.14	13.19
4397	NYSE	VGM	Mon, Nov 23, 2009	13.00	13.19	12.95	13.18
4396	NYSE	VGM	Fri, Nov 20, 2009	13.05	13.13	12.97	13.00
4395	NYSE	VGM	Thu, Nov 19, 2009	13.15	13.16	13.04	13.10
4394	NYSE	VGM	Wed, Nov 18, 2009	13.13	13.13	13.07	13.12
4393	NYSE	VGM	Tue, Nov 17, 2009	13.12	13.18	13.07	13.14
4392	NYSE	VGM	Mon, Nov 16, 2009	12.91	13.19	12.91	13.18
4391	NYSE	VGM	Fri, Nov 13, 2009	12.98	12.98	12.81	12.96
4390	NYSE	VGM	Thu, Nov 12, 2009	13.01	13.09	12.84	12.90
4389	NYSE	VGM	Wed, Nov 11, 2009	13.21	13.26	13.03	13.08
4388	NYSE	VGM	Tue, Nov 10, 2009	13.47	13.50	13.25	13.25
4387	NYSE	VGM	Mon, Nov 9, 2009	13.53	13.55	13.47	13.54
4386	NYSE	VGM	Fri, Nov 6, 2009	13.46	13.55	13.45	13.52
4385	NYSE	VGM	Thu, Nov 5, 2009	13.52	13.52	13.44	13.46
4384	NYSE	VGM	Wed, Nov 4, 2009	13.44	13.54	13.36	13.48
4383	NYSE	VGM	Tue, Nov 3, 2009	13.49	13.50	13.37	13.44
4382	NYSE	VGM	Mon, Nov 2, 2009	13.47	13.61	13.31	13.45
4381	NYSE	VGM	Fri, Oct 30, 2009	13.81	13.81	13.48	13.55
4380	NYSE	VGM	Thu, Oct 29, 2009	13.50	13.70	13.43	13.64
4379	NYSE	VGM	Wed, Oct 28, 2009	13.58	13.58	13.42	13.42
4378	NYSE	VGM	Tue, Oct 27, 2009	13.55	13.57	13.40	13.56
4377	NYSE	VGM	Mon, Oct 26, 2009	13.58	13.58	13.39	13.49
4376	NYSE	VGM	Fri, Oct 23, 2009	13.63	13.65	13.53	13.59
4375	NYSE	VGM	Thu, Oct 22, 2009	13.61	13.72	13.59	13.59
4374	NYSE	VGM	Wed, Oct 21, 2009	13.60	13.80	13.60	13.64
4373	NYSE	VGM	Tue, Oct 20, 2009	13.54	13.80	13.51	13.78
4372	NYSE	VGM	Mon, Oct 19, 2009	13.59	13.66	13.41	13.50
4371	NYSE	VGM	Fri, Oct 16, 2009	13.15	13.55	13.08	13.54
4370	NYSE	VGM	Thu, Oct 15, 2009	13.26	13.31	12.86	13.22
4369	NYSE	VGM	Wed, Oct 14, 2009	14.05	14.09	13.34	13.37
4368	NYSE	VGM	Tue, Oct 13, 2009	13.67	14.07	13.67	13.95
4367	NYSE	VGM	Mon, Oct 12, 2009	14.11	14.13	13.64	13.75
4366	NYSE	VGM	Fri, Oct 9, 2009	14.40	14.40	13.89	14.05
4365	NYSE	VGM	Thu, Oct 8, 2009	14.24	14.45	14.24	14.38
4364	NYSE	VGM	Wed, Oct 7, 2009	14.57	14.57	14.41	14.45
4363	NYSE	VGM	Tue, Oct 6, 2009	14.41	14.63	14.38	14.63
4362	NYSE	VGM	Mon, Oct 5, 2009	14.26	14.42	14.26	14.42
4361	NYSE	VGM	Fri, Oct 2, 2009	14.04	14.26	14.04	14.26
4360	NYSE	VGM	Thu, Oct 1, 2009	14.08	14.10	14.00	14.03
4359	NYSE	VGM	Wed, Sep 30, 2009	14.16	14.19	13.97	14.00
4358	NYSE	VGM	Tue, Sep 29, 2009	14.17	14.17	14.02	14.12
4357	NYSE	VGM	Mon, Sep 28, 2009	14.24	14.24	14.14	14.16
4356	NYSE	VGM	Fri, Sep 25, 2009	14.14	14.17	14.04	14.14
4355	NYSE	VGM	Thu, Sep 24, 2009	14.15	14.15	14.03	14.13
4354	NYSE	VGM	Wed, Sep 23, 2009	14.18	14.19	14.06	14.17
4353	NYSE	VGM	Tue, Sep 22, 2009	13.98	14.15	13.95	14.15
4352	NYSE	VGM	Mon, Sep 21, 2009	13.95	14.00	13.90	13.96
4351	NYSE	VGM	Fri, Sep 18, 2009	13.98	14.00	13.92	13.99
4350	NYSE	VGM	Thu, Sep 17, 2009	13.85	13.99	13.84	13.95
4349	NYSE	VGM	Wed, Sep 16, 2009	13.71	13.88	13.71	13.88
4348	NYSE	VGM	Tue, Sep 15, 2009	13.68	13.81	13.68	13.77
4347	NYSE	VGM	Mon, Sep 14, 2009	13.65	13.69	13.60	13.68
4346	NYSE	VGM	Fri, Sep 11, 2009	13.66	13.68	13.59	13.63
4345	NYSE	VGM	Thu, Sep 10, 2009	13.50	13.69	13.50	13.68
4344	NYSE	VGM	Wed, Sep 9, 2009	13.81	13.83	13.55	13.58
4343	NYSE	VGM	Tue, Sep 8, 2009	13.85	14.16	13.75	13.78
4342	NYSE	VGM	Fri, Sep 4, 2009	13.66	13.98	13.59	13.98
4341	NYSE	VGM	Thu, Sep 3, 2009	13.53	13.73	13.40	13.66
4340	NYSE	VGM	Wed, Sep 2, 2009	13.20	13.45	13.20	13.45
4339	NYSE	VGM	Tue, Sep 1, 2009	13.08	13.37	13.08	13.27
4338	NYSE	VGM	Mon, Aug 31, 2009	13.40	13.40	13.21	13.30
4337	NYSE	VGM	Fri, Aug 28, 2009	13.29	13.29	13.18	13.27
4336	NYSE	VGM	Thu, Aug 27, 2009	13.17	13.26	13.17	13.24
4335	NYSE	VGM	Wed, Aug 26, 2009	13.24	13.25	13.17	13.20
4334	NYSE	VGM	Tue, Aug 25, 2009	13.05	13.18	12.94	13.18
4333	NYSE	VGM	Mon, Aug 24, 2009	12.94	13.07	12.94	13.00
4332	NYSE	VGM	Fri, Aug 21, 2009	13.11	13.11	12.91	12.95
4331	NYSE	VGM	Thu, Aug 20, 2009	12.85	13.16	12.82	13.16
4330	NYSE	VGM	Wed, Aug 19, 2009	12.78	12.85	12.76	12.85
4329	NYSE	VGM	Tue, Aug 18, 2009	12.73	12.81	12.71	12.81
4328	NYSE	VGM	Mon, Aug 17, 2009	12.68	12.69	12.53	12.69
4327	NYSE	VGM	Fri, Aug 14, 2009	12.90	12.90	12.66	12.70
4326	NYSE	VGM	Thu, Aug 13, 2009	12.74	12.93	12.71	12.90
4325	NYSE	VGM	Wed, Aug 12, 2009	12.76	12.84	12.67	12.83
4324	NYSE	VGM	Tue, Aug 11, 2009	12.79	12.86	12.75	12.83
4323	NYSE	VGM	Mon, Aug 10, 2009	12.84	12.84	12.75	12.80
4322	NYSE	VGM	Fri, Aug 7, 2009	12.70	12.85	12.65	12.85
4321	NYSE	VGM	Thu, Aug 6, 2009	12.73	12.73	12.64	12.64
4320	NYSE	VGM	Wed, Aug 5, 2009	12.64	12.73	12.58	12.61
4319	NYSE	VGM	Tue, Aug 4, 2009	12.67	12.67	12.55	12.58
4318	NYSE	VGM	Mon, Aug 3, 2009	12.71	12.71	12.57	12.67
4317	NYSE	VGM	Fri, Jul 31, 2009	12.59	12.74	12.59	12.63
4316	NYSE	VGM	Thu, Jul 30, 2009	12.50	12.57	12.50	12.57
4315	NYSE	VGM	Wed, Jul 29, 2009	12.44	12.58	12.43	12.45
4314	NYSE	VGM	Tue, Jul 28, 2009	12.43	12.44	12.34	12.42
4313	NYSE	VGM	Mon, Jul 27, 2009	12.15	12.46	12.11	12.46
4312	NYSE	VGM	Fri, Jul 24, 2009	12.08	12.24	12.08	12.12
4311	NYSE	VGM	Thu, Jul 23, 2009	12.08	12.13	12.05	12.11
4310	NYSE	VGM	Wed, Jul 22, 2009	11.93	12.04	11.92	12.03
4309	NYSE	VGM	Tue, Jul 21, 2009	11.94	11.95	11.88	11.95
4308	NYSE	VGM	Mon, Jul 20, 2009	11.97	12.00	11.85	11.91
4307	NYSE	VGM	Fri, Jul 17, 2009	12.06	12.08	11.89	11.97
4306	NYSE	VGM	Thu, Jul 16, 2009	12.05	12.08	11.91	12.07
4305	NYSE	VGM	Wed, Jul 15, 2009	11.98	12.05	11.94	11.99
4304	NYSE	VGM	Tue, Jul 14, 2009	12.02	12.02	11.87	11.97
4303	NYSE	VGM	Mon, Jul 13, 2009	11.88	11.99	11.78	11.99
4302	NYSE	VGM	Fri, Jul 10, 2009	12.04	12.05	11.85	11.88
4301	NYSE	VGM	Thu, Jul 9, 2009	11.97	12.06	11.97	12.01
4300	NYSE	VGM	Wed, Jul 8, 2009	11.97	12.00	11.91	11.98
4299	NYSE	VGM	Tue, Jul 7, 2009	11.69	11.93	11.64	11.93
4298	NYSE	VGM	Mon, Jul 6, 2009	11.60	11.71	11.60	11.70
4297	NYSE	VGM	Thu, Jul 2, 2009	11.60	11.69	11.50	11.65
4296	NYSE	VGM	Wed, Jul 1, 2009	11.69	11.80	11.57	11.70
4295	NYSE	VGM	Tue, Jun 30, 2009	11.68	11.72	11.62	11.66
4294	NYSE	VGM	Mon, Jun 29, 2009	11.68	11.69	11.58	11.63
4293	NYSE	VGM	Fri, Jun 26, 2009	11.67	11.71	11.57	11.62
4292	NYSE	VGM	Thu, Jun 25, 2009	11.55	11.71	11.55	11.65
4291	NYSE	VGM	Wed, Jun 24, 2009	11.50	11.64	11.49	11.64
4290	NYSE	VGM	Tue, Jun 23, 2009	11.48	11.51	11.40	11.50
4289	NYSE	VGM	Mon, Jun 22, 2009	11.70	11.70	11.41	11.52
4288	NYSE	VGM	Fri, Jun 19, 2009	11.70	11.71	11.61	11.70
4287	NYSE	VGM	Thu, Jun 18, 2009	11.75	11.80	11.68	11.70
4286	NYSE	VGM	Wed, Jun 17, 2009	11.67	11.71	11.47	11.71
4285	NYSE	VGM	Tue, Jun 16, 2009	11.40	11.70	11.40	11.60
4284	NYSE	VGM	Mon, Jun 15, 2009	11.74	11.74	11.16	11.36
4283	NYSE	VGM	Fri, Jun 12, 2009	12.00	12.00	11.75	11.84
4282	NYSE	VGM	Thu, Jun 11, 2009	12.07	12.10	11.97	12.02
4281	NYSE	VGM	Wed, Jun 10, 2009	12.16	12.16	12.02	12.09
4280	NYSE	VGM	Tue, Jun 9, 2009	12.23	12.27	12.14	12.18
4279	NYSE	VGM	Mon, Jun 8, 2009	12.17	12.35	12.05	12.19
4278	NYSE	VGM	Fri, Jun 5, 2009	12.12	12.26	12.10	12.16
4277	NYSE	VGM	Thu, Jun 4, 2009	12.09	12.13	12.00	12.10
4276	NYSE	VGM	Wed, Jun 3, 2009	12.18	12.23	12.05	12.09
4275	NYSE	VGM	Tue, Jun 2, 2009	12.46	12.46	12.13	12.26
4274	NYSE	VGM	Mon, Jun 1, 2009	12.40	12.69	12.31	12.39
4273	NYSE	VGM	Fri, May 29, 2009	12.43	12.43	12.28	12.35
4272	NYSE	VGM	Thu, May 28, 2009	12.28	12.33	12.22	12.30
4271	NYSE	VGM	Wed, May 27, 2009	12.47	12.50	12.26	12.28
4270	NYSE	VGM	Tue, May 26, 2009	12.07	12.42	12.05	12.40
4269	NYSE	VGM	Fri, May 22, 2009	12.24	12.28	12.17	12.20
4268	NYSE	VGM	Thu, May 21, 2009	12.20	12.24	12.13	12.24
4267	NYSE	VGM	Wed, May 20, 2009	12.21	12.41	12.19	12.23
4266	NYSE	VGM	Tue, May 19, 2009	12.13	12.23	12.13	12.23
4265	NYSE	VGM	Mon, May 18, 2009	12.03	12.17	12.03	12.13
4264	NYSE	VGM	Fri, May 15, 2009	11.93	12.08	11.93	11.99
4263	NYSE	VGM	Thu, May 14, 2009	11.90	12.16	11.82	12.00
4262	NYSE	VGM	Wed, May 13, 2009	11.74	11.92	11.68	11.90
4261	NYSE	VGM	Tue, May 12, 2009	11.75	11.95	11.74	11.80
4260	NYSE	VGM	Mon, May 11, 2009	11.71	11.81	11.39	11.75
4259	NYSE	VGM	Fri, May 8, 2009	11.85	11.85	11.66	11.81
4258	NYSE	VGM	Thu, May 7, 2009	12.10	12.10	11.69	11.74
4257	NYSE	VGM	Wed, May 6, 2009	11.65	11.76	11.62	11.68
4256	NYSE	VGM	Tue, May 5, 2009	11.74	11.77	11.60	11.68
4255	NYSE	VGM	Mon, May 4, 2009	11.72	11.81	11.70	11.74
4254	NYSE	VGM	Fri, May 1, 2009	11.76	11.77	11.61	11.76
4253	NYSE	VGM	Thu, Apr 30, 2009	12.03	12.10	11.63	11.71
4252	NYSE	VGM	Wed, Apr 29, 2009	11.77	11.99	11.75	11.82
4251	NYSE	VGM	Tue, Apr 28, 2009	11.77	11.80	11.70	11.74
4250	NYSE	VGM	Mon, Apr 27, 2009	11.68	11.84	11.65	11.75
4249	NYSE	VGM	Fri, Apr 24, 2009	11.74	11.77	11.50	11.67
4248	NYSE	VGM	Thu, Apr 23, 2009	11.40	11.85	11.40	11.78
4247	NYSE	VGM	Wed, Apr 22, 2009	11.31	11.46	11.27	11.41
4246	NYSE	VGM	Tue, Apr 21, 2009	11.11	11.34	11.06	11.27
4245	NYSE	VGM	Mon, Apr 20, 2009	10.90	11.21	10.90	11.20
4244	NYSE	VGM	Fri, Apr 17, 2009	10.94	11.17	10.94	11.08
4243	NYSE	VGM	Thu, Apr 16, 2009	11.00	11.07	10.85	11.00
4242	NYSE	VGM	Wed, Apr 15, 2009	10.79	10.97	10.77	10.97
4241	NYSE	VGM	Tue, Apr 14, 2009	10.83	10.86	10.65	10.84
4240	NYSE	VGM	Mon, Apr 13, 2009	10.96	10.96	10.72	10.83
4239	NYSE	VGM	Thu, Apr 9, 2009	10.94	11.13	10.90	10.93
4238	NYSE	VGM	Wed, Apr 8, 2009	10.78	10.91	10.71	10.87
4237	NYSE	VGM	Tue, Apr 7, 2009	10.75	10.84	10.71	10.73
4236	NYSE	VGM	Mon, Apr 6, 2009	10.81	10.88	10.77	10.86
4235	NYSE	VGM	Fri, Apr 3, 2009	11.07	11.07	10.85	10.86
4234	NYSE	VGM	Thu, Apr 2, 2009	11.03	11.12	11.03	11.07
4233	NYSE	VGM	Wed, Apr 1, 2009	10.95	11.06	10.92	11.01
4232	NYSE	VGM	Tue, Mar 31, 2009	10.88	10.96	10.78	10.88
4231	NYSE	VGM	Mon, Mar 30, 2009	11.05	11.05	10.74	10.75
4230	NYSE	VGM	Fri, Mar 27, 2009	11.04	11.09	10.97	11.09
4229	NYSE	VGM	Thu, Mar 26, 2009	11.08	11.09	10.94	11.03
4228	NYSE	VGM	Wed, Mar 25, 2009	11.00	11.09	10.95	11.04
4227	NYSE	VGM	Tue, Mar 24, 2009	10.93	11.00	10.80	11.00
4226	NYSE	VGM	Mon, Mar 23, 2009	10.89	10.98	10.72	10.93
4225	NYSE	VGM	Fri, Mar 20, 2009	10.90	10.90	10.76	10.86
4224	NYSE	VGM	Thu, Mar 19, 2009	10.90	10.92	10.74	10.90
4223	NYSE	VGM	Wed, Mar 18, 2009	10.62	10.80	10.59	10.75
4222	NYSE	VGM	Tue, Mar 17, 2009	10.79	10.79	10.55	10.62
4221	NYSE	VGM	Mon, Mar 16, 2009	10.47	10.82	10.47	10.70
4220	NYSE	VGM	Fri, Mar 13, 2009	10.74	10.74	10.34	10.53
4219	NYSE	VGM	Thu, Mar 12, 2009	10.54	10.65	10.15	10.51
4218	NYSE	VGM	Wed, Mar 11, 2009	10.50	10.59	10.41	10.42
4217	NYSE	VGM	Tue, Mar 10, 2009	10.23	10.59	10.12	10.59
4216	NYSE	VGM	Mon, Mar 9, 2009	10.35	10.41	10.22	10.26
4215	NYSE	VGM	Fri, Mar 6, 2009	10.37	10.59	10.22	10.26
4214	NYSE	VGM	Thu, Mar 5, 2009	10.36	10.53	10.23	10.37
4213	NYSE	VGM	Wed, Mar 4, 2009	10.27	10.63	10.27	10.62
4212	NYSE	VGM	Tue, Mar 3, 2009	10.70	10.70	10.31	10.38
4211	NYSE	VGM	Mon, Mar 2, 2009	11.01	11.02	10.55	10.67
4210	NYSE	VGM	Fri, Feb 27, 2009	11.14	11.18	10.95	11.01
4209	NYSE	VGM	Thu, Feb 26, 2009	11.28	11.28	10.99	11.02
4208	NYSE	VGM	Wed, Feb 25, 2009	10.69	11.00	10.57	10.92
4207	NYSE	VGM	Tue, Feb 24, 2009	9.92	10.67	9.92	10.57
4206	NYSE	VGM	Mon, Feb 23, 2009	9.96	10.13	9.88	9.92
4205	NYSE	VGM	Fri, Feb 20, 2009	10.15	10.15	9.75	10.01
4204	NYSE	VGM	Thu, Feb 19, 2009	10.33	10.34	10.22	10.26
4203	NYSE	VGM	Wed, Feb 18, 2009	10.48	10.51	10.27	10.29
4202	NYSE	VGM	Tue, Feb 17, 2009	11.04	11.04	10.50	10.53
4201	NYSE	VGM	Fri, Feb 13, 2009	11.03	11.15	11.03	11.05
4200	NYSE	VGM	Thu, Feb 12, 2009	11.06	11.15	11.05	11.12
4199	NYSE	VGM	Wed, Feb 11, 2009	11.15	11.23	11.09	11.17
4198	NYSE	VGM	Tue, Feb 10, 2009	11.23	11.35	11.17	11.26
4197	NYSE	VGM	Mon, Feb 9, 2009	11.19	11.36	11.16	11.30
4196	NYSE	VGM	Fri, Feb 6, 2009	11.22	11.37	11.21	11.33
4195	NYSE	VGM	Thu, Feb 5, 2009	10.73	11.14	10.70	11.12
4194	NYSE	VGM	Wed, Feb 4, 2009	10.84	10.99	10.75	10.99
4193	NYSE	VGM	Tue, Feb 3, 2009	10.84	10.84	10.64	10.82
4192	NYSE	VGM	Mon, Feb 2, 2009	10.91	11.08	10.63	10.77
4191	NYSE	VGM	Fri, Jan 30, 2009	11.00	11.05	10.75	10.80
4190	NYSE	VGM	Thu, Jan 29, 2009	10.85	10.97	10.85	10.96
4189	NYSE	VGM	Wed, Jan 28, 2009	10.86	10.98	10.86	10.93
4188	NYSE	VGM	Tue, Jan 27, 2009	10.73	10.87	10.64	10.86
4187	NYSE	VGM	Mon, Jan 26, 2009	10.61	10.75	10.58	10.68
4186	NYSE	VGM	Fri, Jan 23, 2009	10.35	10.70	10.23	10.57
4185	NYSE	VGM	Thu, Jan 22, 2009	10.37	10.42	10.17	10.42
4184	NYSE	VGM	Wed, Jan 21, 2009	10.27	10.43	10.21	10.39
4183	NYSE	VGM	Tue, Jan 20, 2009	10.73	10.96	10.29	10.31
4182	NYSE	VGM	Fri, Jan 16, 2009	10.50	10.80	10.49	10.80
4181	NYSE	VGM	Thu, Jan 15, 2009	10.32	10.53	10.17	10.47
4180	NYSE	VGM	Wed, Jan 14, 2009	10.58	10.58	10.10	10.26
4179	NYSE	VGM	Tue, Jan 13, 2009	10.66	10.66	10.50	10.58
4178	NYSE	VGM	Mon, Jan 12, 2009	10.81	10.85	10.49	10.70
4177	NYSE	VGM	Fri, Jan 9, 2009	10.61	10.99	10.61	10.77
4176	NYSE	VGM	Thu, Jan 8, 2009	10.32	10.87	10.28	10.64
4175	NYSE	VGM	Wed, Jan 7, 2009	10.68	10.68	10.16	10.29
4174	NYSE	VGM	Tue, Jan 6, 2009	10.22	10.69	10.20	10.44
4173	NYSE	VGM	Mon, Jan 5, 2009	9.69	10.20	9.55	10.16
4172	NYSE	VGM	Fri, Jan 2, 2009	8.94	9.64	8.93	9.60
4171	NYSE	VGM	Wed, Dec 31, 2008	8.75	8.93	8.66	8.84
4170	NYSE	VGM	Tue, Dec 30, 2008	8.61	8.93	8.60	8.66
4169	NYSE	VGM	Mon, Dec 29, 2008	8.61	8.72	8.55	8.68
4168	NYSE	VGM	Fri, Dec 26, 2008	8.51	8.73	8.51	8.63
4167	NYSE	VGM	Wed, Dec 24, 2008	8.40	8.64	8.40	8.48
4166	NYSE	VGM	Tue, Dec 23, 2008	8.03	8.40	8.03	8.37
4165	NYSE	VGM	Mon, Dec 22, 2008	8.35	8.53	8.24	8.40
4164	NYSE	VGM	Fri, Dec 19, 2008	8.00	8.43	8.00	8.33
4163	NYSE	VGM	Thu, Dec 18, 2008	7.79	8.15	7.75	8.00
4162	NYSE	VGM	Wed, Dec 17, 2008	7.30	7.74	7.28	7.73
4161	NYSE	VGM	Tue, Dec 16, 2008	7.31	7.39	7.10	7.26
4160	NYSE	VGM	Mon, Dec 15, 2008	7.50	7.65	7.29	7.31
4159	NYSE	VGM	Fri, Dec 12, 2008	7.40	7.68	7.35	7.53
4158	NYSE	VGM	Thu, Dec 11, 2008	7.56	7.68	7.50	7.51
4157	NYSE	VGM	Wed, Dec 10, 2008	7.91	8.08	7.72	7.77
4156	NYSE	VGM	Tue, Dec 9, 2008	8.44	8.45	7.77	8.12
4155	NYSE	VGM	Mon, Dec 8, 2008	8.43	8.64	8.43	8.54
4154	NYSE	VGM	Fri, Dec 5, 2008	8.99	8.99	8.35	8.69
4153	NYSE	VGM	Thu, Dec 4, 2008	9.09	9.22	8.86	8.97
4152	NYSE	VGM	Wed, Dec 3, 2008	9.21	9.35	9.12	9.22
4151	NYSE	VGM	Tue, Dec 2, 2008	9.16	9.19	9.00	9.12
4150	NYSE	VGM	Mon, Dec 1, 2008	9.67	9.67	9.27	9.27
4149	NYSE	VGM	Fri, Nov 28, 2008	9.59	9.60	9.43	9.47
4148	NYSE	VGM	Wed, Nov 26, 2008	9.58	9.58	9.28	9.40
4147	NYSE	VGM	Tue, Nov 25, 2008	9.36	9.55	9.25	9.43
4146	NYSE	VGM	Mon, Nov 24, 2008	9.20	9.51	9.12	9.39
4145	NYSE	VGM	Fri, Nov 21, 2008	9.18	9.40	8.75	9.04
4144	NYSE	VGM	Thu, Nov 20, 2008	9.41	9.48	9.10	9.22
4143	NYSE	VGM	Wed, Nov 19, 2008	9.92	9.92	9.39	9.62
4142	NYSE	VGM	Tue, Nov 18, 2008	10.13	10.13	9.70	9.88
4141	NYSE	VGM	Mon, Nov 17, 2008	10.31	10.33	10.11	10.23
4140	NYSE	VGM	Fri, Nov 14, 2008	9.98	10.49	9.98	10.32
4139	NYSE	VGM	Thu, Nov 13, 2008	9.97	10.34	9.79	10.09
4138	NYSE	VGM	Wed, Nov 12, 2008	10.36	10.37	9.85	9.99
4137	NYSE	VGM	Tue, Nov 11, 2008	10.80	10.90	10.37	10.55
4136	NYSE	VGM	Mon, Nov 10, 2008	11.47	11.47	10.84	10.85
4135	NYSE	VGM	Fri, Nov 7, 2008	11.07	11.22	10.89	11.15
4134	NYSE	VGM	Thu, Nov 6, 2008	10.77	11.10	10.77	10.89
4133	NYSE	VGM	Wed, Nov 5, 2008	10.24	10.63	10.21	10.56
4132	NYSE	VGM	Tue, Nov 4, 2008	10.10	10.26	10.10	10.17
4131	NYSE	VGM	Mon, Nov 3, 2008	10.35	10.38	10.05	10.07
4130	NYSE	VGM	Fri, Oct 31, 2008	10.99	11.18	10.02	10.11
4129	NYSE	VGM	Thu, Oct 30, 2008	10.95	10.97	10.70	10.70
4128	NYSE	VGM	Wed, Oct 29, 2008	11.11	11.11	10.73	10.73
4127	NYSE	VGM	Tue, Oct 28, 2008	11.18	11.25	11.01	11.11
4126	NYSE	VGM	Mon, Oct 27, 2008	10.75	11.09	10.75	11.01
4125	NYSE	VGM	Fri, Oct 24, 2008	11.08	11.08	10.73	10.95
4124	NYSE	VGM	Thu, Oct 23, 2008	10.91	11.49	10.73	11.09
4123	NYSE	VGM	Wed, Oct 22, 2008	10.25	10.94	10.14	10.70
4122	NYSE	VGM	Tue, Oct 21, 2008	10.08	10.71	10.07	10.20
4121	NYSE	VGM	Mon, Oct 20, 2008	9.85	10.29	9.60	10.25
4120	NYSE	VGM	Fri, Oct 17, 2008	8.63	9.41	8.63	9.36
4119	NYSE	VGM	Thu, Oct 16, 2008	9.09	9.13	8.60	9.05
4118	NYSE	VGM	Wed, Oct 15, 2008	9.52	9.57	8.88	8.88
4117	NYSE	VGM	Tue, Oct 14, 2008	9.81	10.36	9.60	9.64
4116	NYSE	VGM	Mon, Oct 13, 2008	9.00	9.67	9.00	9.50
4115	NYSE	VGM	Fri, Oct 10, 2008	7.26	8.30	7.05	8.02
4114	NYSE	VGM	Thu, Oct 9, 2008	9.80	9.81	8.71	8.89
4113	NYSE	VGM	Wed, Oct 8, 2008	10.40	10.40	9.30	9.84
4112	NYSE	VGM	Tue, Oct 7, 2008	10.65	10.95	10.18	10.40
4111	NYSE	VGM	Mon, Oct 6, 2008	11.52	11.53	10.45	10.65
4110	NYSE	VGM	Fri, Oct 3, 2008	11.78	11.80	11.72	11.77
4109	NYSE	VGM	Thu, Oct 2, 2008	11.92	12.04	11.62	11.71
4108	NYSE	VGM	Wed, Oct 1, 2008	11.60	12.31	11.60	11.92
4107	NYSE	VGM	Tue, Sep 30, 2008	11.60	11.77	11.51	11.63
4106	NYSE	VGM	Mon, Sep 29, 2008	12.15	12.15	11.50	11.52
4105	NYSE	VGM	Fri, Sep 26, 2008	11.56	12.24	11.56	12.12
4104	NYSE	VGM	Thu, Sep 25, 2008	12.18	12.44	12.15	12.34
4103	NYSE	VGM	Wed, Sep 24, 2008	12.18	12.18	12.02	12.15
4102	NYSE	VGM	Tue, Sep 23, 2008	12.10	12.23	11.78	12.02
4101	NYSE	VGM	Mon, Sep 22, 2008	12.61	12.99	12.11	12.27
4100	NYSE	VGM	Fri, Sep 19, 2008	12.51	12.93	12.51	12.87
4099	NYSE	VGM	Thu, Sep 18, 2008	12.45	12.58	11.84	12.29
4098	NYSE	VGM	Wed, Sep 17, 2008	12.92	12.94	12.53	12.63
4097	NYSE	VGM	Tue, Sep 16, 2008	12.95	13.02	12.80	12.92
4096	NYSE	VGM	Mon, Sep 15, 2008	13.26	13.34	13.21	13.22
4095	NYSE	VGM	Fri, Sep 12, 2008	13.36	13.40	13.30	13.35
4094	NYSE	VGM	Thu, Sep 11, 2008	13.55	13.56	13.42	13.43
4093	NYSE	VGM	Wed, Sep 10, 2008	13.70	13.73	13.62	13.62
4092	NYSE	VGM	Tue, Sep 9, 2008	13.79	13.79	13.69	13.69
4091	NYSE	VGM	Mon, Sep 8, 2008	13.83	13.86	13.71	13.76
4090	NYSE	VGM	Fri, Sep 5, 2008	13.81	13.81	13.72	13.78
4089	NYSE	VGM	Thu, Sep 4, 2008	13.78	13.80	13.72	13.79
4088	NYSE	VGM	Wed, Sep 3, 2008	13.72	13.81	13.72	13.74
4087	NYSE	VGM	Tue, Sep 2, 2008	13.74	13.82	13.71	13.78
4086	NYSE	VGM	Fri, Aug 29, 2008	13.88	13.93	13.66	13.67
4085	NYSE	VGM	Thu, Aug 28, 2008	13.73	13.81	13.72	13.75
4084	NYSE	VGM	Wed, Aug 27, 2008	13.75	13.79	13.70	13.72
4083	NYSE	VGM	Tue, Aug 26, 2008	13.68	13.77	13.65	13.72
4082	NYSE	VGM	Mon, Aug 25, 2008	13.64	13.66	13.57	13.64
4081	NYSE	VGM	Fri, Aug 22, 2008	13.54	13.65	13.54	13.61
4080	NYSE	VGM	Thu, Aug 21, 2008	13.52	13.61	13.52	13.54
4079	NYSE	VGM	Wed, Aug 20, 2008	13.47	13.61	13.47	13.60
4078	NYSE	VGM	Tue, Aug 19, 2008	13.54	13.60	13.49	13.51
4077	NYSE	VGM	Mon, Aug 18, 2008	13.48	13.56	13.48	13.56
4076	NYSE	VGM	Fri, Aug 15, 2008	13.55	13.55	13.46	13.50
4075	NYSE	VGM	Thu, Aug 14, 2008	13.55	13.56	13.46	13.50
4074	NYSE	VGM	Wed, Aug 13, 2008	13.56	13.56	13.47	13.49
4073	NYSE	VGM	Tue, Aug 12, 2008	13.57	13.62	13.56	13.56
4072	NYSE	VGM	Mon, Aug 11, 2008	13.66	13.70	13.55	13.55
4071	NYSE	VGM	Fri, Aug 8, 2008	13.55	13.70	13.55	13.67
4070	NYSE	VGM	Thu, Aug 7, 2008	13.62	13.65	13.55	13.55
4069	NYSE	VGM	Wed, Aug 6, 2008	13.69	13.76	13.61	13.65
4068	NYSE	VGM	Tue, Aug 5, 2008	13.71	13.74	13.66	13.66
4067	NYSE	VGM	Mon, Aug 4, 2008	13.75	13.76	13.64	13.71
4066	NYSE	VGM	Fri, Aug 1, 2008	13.69	13.72	13.62	13.69
4065	NYSE	VGM	Thu, Jul 31, 2008	13.71	13.75	13.62	13.66
4064	NYSE	VGM	Wed, Jul 30, 2008	13.78	13.78	13.65	13.71
4063	NYSE	VGM	Tue, Jul 29, 2008	13.63	13.80	13.63	13.80
4062	NYSE	VGM	Mon, Jul 28, 2008	13.62	13.67	13.62	13.66
4061	NYSE	VGM	Fri, Jul 25, 2008	13.65	13.70	13.60	13.61
4060	NYSE	VGM	Thu, Jul 24, 2008	13.63	13.70	13.61	13.66
4059	NYSE	VGM	Wed, Jul 23, 2008	13.70	13.74	13.62	13.63
4058	NYSE	VGM	Tue, Jul 22, 2008	13.69	13.79	13.67	13.76
4057	NYSE	VGM	Mon, Jul 21, 2008	13.73	13.78	13.69	13.69
4056	NYSE	VGM	Fri, Jul 18, 2008	13.77	13.84	13.72	13.75
4055	NYSE	VGM	Thu, Jul 17, 2008	13.64	13.84	13.64	13.81
4054	NYSE	VGM	Wed, Jul 16, 2008	13.58	13.70	13.58	13.66
4053	NYSE	VGM	Tue, Jul 15, 2008	13.83	13.83	13.48	13.57
4052	NYSE	VGM	Mon, Jul 14, 2008	13.86	13.86	13.67	13.73
4051	NYSE	VGM	Fri, Jul 11, 2008	14.04	14.04	13.83	13.83
4050	NYSE	VGM	Thu, Jul 10, 2008	14.06	14.15	14.02	14.04
4049	NYSE	VGM	Wed, Jul 9, 2008	14.13	14.14	14.07	14.10
4048	NYSE	VGM	Tue, Jul 8, 2008	14.00	14.11	14.00	14.09
4047	NYSE	VGM	Mon, Jul 7, 2008	14.07	14.14	13.99	14.00
4046	NYSE	VGM	Thu, Jul 3, 2008	14.08	14.12	14.06	14.07
4045	NYSE	VGM	Wed, Jul 2, 2008	14.05	14.10	14.03	14.06
4044	NYSE	VGM	Tue, Jul 1, 2008	13.94	14.04	13.89	14.04
4043	NYSE	VGM	Mon, Jun 30, 2008	14.09	14.10	13.89	13.89
4042	NYSE	VGM	Fri, Jun 27, 2008	13.88	14.05	13.82	14.05
4041	NYSE	VGM	Thu, Jun 26, 2008	13.81	13.89	13.78	13.85
4040	NYSE	VGM	Wed, Jun 25, 2008	13.85	13.98	13.83	13.85
4039	NYSE	VGM	Tue, Jun 24, 2008	13.77	13.91	13.75	13.84
4038	NYSE	VGM	Mon, Jun 23, 2008	13.76	13.81	13.69	13.71
4037	NYSE	VGM	Fri, Jun 20, 2008	13.80	13.81	13.73	13.76
4036	NYSE	VGM	Thu, Jun 19, 2008	13.88	13.88	13.75	13.81
4035	NYSE	VGM	Wed, Jun 18, 2008	13.91	13.91	13.80	13.80
4034	NYSE	VGM	Tue, Jun 17, 2008	13.82	13.98	13.82	13.91
4033	NYSE	VGM	Mon, Jun 16, 2008	13.91	14.04	13.91	13.93
4032	NYSE	VGM	Fri, Jun 13, 2008	13.94	14.00	13.91	13.91
4031	NYSE	VGM	Thu, Jun 12, 2008	14.05	14.05	13.98	13.98
4030	NYSE	VGM	Wed, Jun 11, 2008	14.11	14.15	14.02	14.02
4029	NYSE	VGM	Tue, Jun 10, 2008	14.14	14.20	14.09	14.10
4028	NYSE	VGM	Mon, Jun 9, 2008	14.12	14.22	14.09	14.10
4027	NYSE	VGM	Fri, Jun 6, 2008	14.12	14.19	14.12	14.14
4026	NYSE	VGM	Thu, Jun 5, 2008	14.10	14.20	14.10	14.20
4025	NYSE	VGM	Wed, Jun 4, 2008	14.10	14.16	14.08	14.08
4024	NYSE	VGM	Tue, Jun 3, 2008	14.23	14.27	14.08	14.13
4023	NYSE	VGM	Mon, Jun 2, 2008	14.20	14.26	14.20	14.23
4022	NYSE	VGM	Fri, May 30, 2008	14.30	14.30	14.17	14.20
4021	NYSE	VGM	Thu, May 29, 2008	14.26	14.30	14.20	14.28
4020	NYSE	VGM	Wed, May 28, 2008	14.13	14.25	14.13	14.25
4019	NYSE	VGM	Tue, May 27, 2008	14.16	14.20	14.09	14.16
4018	NYSE	VGM	Fri, May 23, 2008	14.11	14.13	14.08	14.08
4017	NYSE	VGM	Thu, May 22, 2008	14.13	14.18	14.08	14.09
4016	NYSE	VGM	Wed, May 21, 2008	14.12	14.22	14.10	14.11
4015	NYSE	VGM	Tue, May 20, 2008	14.24	14.24	14.11	14.11
4014	NYSE	VGM	Mon, May 19, 2008	14.11	14.20	14.08	14.16
4013	NYSE	VGM	Fri, May 16, 2008	14.15	14.22	14.10	14.10
4012	NYSE	VGM	Thu, May 15, 2008	14.20	14.23	14.11	14.12
4011	NYSE	VGM	Wed, May 14, 2008	14.19	14.30	14.19	14.20
4010	NYSE	VGM	Tue, May 13, 2008	14.13	14.28	14.13	14.25
4009	NYSE	VGM	Mon, May 12, 2008	14.19	14.21	14.15	14.21
4008	NYSE	VGM	Fri, May 9, 2008	14.14	14.19	14.12	14.15
4007	NYSE	VGM	Thu, May 8, 2008	14.12	14.18	14.12	14.18
4006	NYSE	VGM	Wed, May 7, 2008	14.17	14.18	14.11	14.15
4005	NYSE	VGM	Tue, May 6, 2008	14.16	14.18	14.10	14.17
4004	NYSE	VGM	Mon, May 5, 2008	14.12	14.14	14.08	14.10
4003	NYSE	VGM	Fri, May 2, 2008	14.16	14.19	14.07	14.07
4002	NYSE	VGM	Thu, May 1, 2008	14.12	14.21	14.08	14.10
4001	NYSE	VGM	Wed, Apr 30, 2008	14.15	14.16	14.06	14.06
4000	NYSE	VGM	Tue, Apr 29, 2008	14.11	14.14	14.07	14.10
3999	NYSE	VGM	Mon, Apr 28, 2008	14.10	14.13	14.05	14.07
3998	NYSE	VGM	Fri, Apr 25, 2008	14.11	14.16	14.06	14.08
3997	NYSE	VGM	Thu, Apr 24, 2008	14.16	14.24	14.07	14.10
3996	NYSE	VGM	Wed, Apr 23, 2008	14.12	14.21	14.11	14.20
3995	NYSE	VGM	Tue, Apr 22, 2008	14.17	14.21	14.03	14.06
3994	NYSE	VGM	Mon, Apr 21, 2008	14.20	14.25	14.14	14.18
3993	NYSE	VGM	Fri, Apr 18, 2008	14.22	14.23	14.17	14.20
3992	NYSE	VGM	Thu, Apr 17, 2008	14.21	14.23	14.18	14.21
3991	NYSE	VGM	Wed, Apr 16, 2008	14.03	14.20	14.03	14.16
3990	NYSE	VGM	Tue, Apr 15, 2008	14.06	14.09	13.96	14.06
3989	NYSE	VGM	Mon, Apr 14, 2008	14.05	14.17	13.98	14.05
3988	NYSE	VGM	Fri, Apr 11, 2008	13.96	14.04	13.95	14.04
3987	NYSE	VGM	Thu, Apr 10, 2008	13.90	14.03	13.81	14.00
3986	NYSE	VGM	Wed, Apr 9, 2008	13.77	13.89	13.77	13.89
3985	NYSE	VGM	Tue, Apr 8, 2008	13.83	13.84	13.74	13.76
3984	NYSE	VGM	Mon, Apr 7, 2008	13.71	13.92	13.71	13.90
3983	NYSE	VGM	Fri, Apr 4, 2008	13.74	13.83	13.65	13.68
3982	NYSE	VGM	Thu, Apr 3, 2008	13.73	13.80	13.72	13.73
3981	NYSE	VGM	Wed, Apr 2, 2008	13.88	13.88	13.70	13.73
3980	NYSE	VGM	Tue, Apr 1, 2008	13.82	13.88	13.79	13.79
3979	NYSE	VGM	Mon, Mar 31, 2008	13.66	13.77	13.66	13.76
3978	NYSE	VGM	Fri, Mar 28, 2008	13.86	13.87	13.68	13.71
3977	NYSE	VGM	Thu, Mar 27, 2008	13.85	13.92	13.79	13.83
3976	NYSE	VGM	Wed, Mar 26, 2008	14.24	14.24	13.67	13.92
3975	NYSE	VGM	Tue, Mar 25, 2008	13.63	13.78	13.58	13.77
3974	NYSE	VGM	Mon, Mar 24, 2008	13.40	13.67	13.40	13.62
3973	NYSE	VGM	Thu, Mar 20, 2008	13.48	13.56	13.30	13.30
3972	NYSE	VGM	Wed, Mar 19, 2008	13.56	13.63	13.45	13.53
3971	NYSE	VGM	Tue, Mar 18, 2008	13.33	13.52	13.33	13.47
3970	NYSE	VGM	Mon, Mar 17, 2008	13.40	13.48	13.25	13.27
3969	NYSE	VGM	Fri, Mar 14, 2008	13.60	13.64	13.40	13.41
3968	NYSE	VGM	Thu, Mar 13, 2008	13.50	13.59	13.45	13.55
3967	NYSE	VGM	Wed, Mar 12, 2008	13.80	13.80	13.57	13.60
3966	NYSE	VGM	Tue, Mar 11, 2008	13.87	13.93	13.77	13.82
3965	NYSE	VGM	Mon, Mar 10, 2008	14.01	14.02	13.80	13.85
3964	NYSE	VGM	Fri, Mar 7, 2008	13.82	14.96	13.76	13.94
3963	NYSE	VGM	Thu, Mar 6, 2008	14.04	14.04	13.80	13.83
3962	NYSE	VGM	Wed, Mar 5, 2008	13.78	14.06	13.77	13.90
3961	NYSE	VGM	Tue, Mar 4, 2008	13.56	13.81	13.56	13.70
3960	NYSE	VGM	Mon, Mar 3, 2008	13.26	13.64	13.26	13.58
3959	NYSE	VGM	Fri, Feb 29, 2008	13.52	13.52	13.21	13.22
3958	NYSE	VGM	Thu, Feb 28, 2008	13.89	13.89	13.46	13.46
3957	NYSE	VGM	Wed, Feb 27, 2008	14.09	14.18	13.90	13.96
3956	NYSE	VGM	Tue, Feb 26, 2008	14.23	14.37	14.03	14.12
3955	NYSE	VGM	Mon, Feb 25, 2008	13.90	14.28	13.90	14.25
3954	NYSE	VGM	Fri, Feb 22, 2008	13.97	14.10	13.90	13.92
3953	NYSE	VGM	Thu, Feb 21, 2008	14.25	14.25	13.96	13.99
3952	NYSE	VGM	Wed, Feb 20, 2008	14.48	14.48	14.19	14.20
3951	NYSE	VGM	Tue, Feb 19, 2008	14.14	14.48	14.14	14.47
3950	NYSE	VGM	Fri, Feb 15, 2008	14.00	14.25	13.86	14.12
3949	NYSE	VGM	Thu, Feb 14, 2008	14.60	14.60	14.08	14.09
3948	NYSE	VGM	Wed, Feb 13, 2008	15.01	15.03	14.71	14.71
3947	NYSE	VGM	Tue, Feb 12, 2008	15.09	15.21	15.09	15.11
3946	NYSE	VGM	Mon, Feb 11, 2008	14.95	15.07	14.94	15.07
3945	NYSE	VGM	Fri, Feb 8, 2008	14.93	15.04	14.93	14.99
3944	NYSE	VGM	Thu, Feb 7, 2008	14.96	15.04	14.92	14.95
3943	NYSE	VGM	Wed, Feb 6, 2008	15.01	15.05	14.99	15.00
3942	NYSE	VGM	Tue, Feb 5, 2008	15.00	15.05	14.94	15.01
3941	NYSE	VGM	Mon, Feb 4, 2008	15.10	15.10	14.92	15.02
3940	NYSE	VGM	Fri, Feb 1, 2008	14.99	15.14	14.95	15.14
3939	NYSE	VGM	Thu, Jan 31, 2008	14.96	15.06	14.82	14.99
3938	NYSE	VGM	Wed, Jan 30, 2008	15.06	15.12	14.99	15.03
3937	NYSE	VGM	Tue, Jan 29, 2008	15.10	15.23	15.08	15.12
3936	NYSE	VGM	Mon, Jan 28, 2008	14.97	15.18	14.95	15.10
3935	NYSE	VGM	Fri, Jan 25, 2008	15.11	15.12	15.00	15.03
3934	NYSE	VGM	Thu, Jan 24, 2008	15.02	15.26	15.02	15.14
3933	NYSE	VGM	Wed, Jan 23, 2008	14.75	15.12	14.75	15.04
3932	NYSE	VGM	Tue, Jan 22, 2008	14.65	14.97	14.40	14.90
3931	NYSE	VGM	Fri, Jan 18, 2008	14.88	14.97	14.71	14.73
3930	NYSE	VGM	Thu, Jan 17, 2008	15.01	15.04	14.81	14.95
3929	NYSE	VGM	Wed, Jan 16, 2008	14.91	15.08	14.85	14.95
3928	NYSE	VGM	Tue, Jan 15, 2008	14.67	14.90	14.66	14.90
3927	NYSE	VGM	Mon, Jan 14, 2008	14.55	14.68	14.52	14.66
3926	NYSE	VGM	Fri, Jan 11, 2008	14.56	14.63	14.51	14.54
3925	NYSE	VGM	Thu, Jan 10, 2008	14.48	14.59	14.48	14.59
3924	NYSE	VGM	Wed, Jan 9, 2008	14.53	14.59	14.42	14.45
3923	NYSE	VGM	Tue, Jan 8, 2008	14.50	14.61	14.49	14.57
3922	NYSE	VGM	Mon, Jan 7, 2008	14.40	14.52	14.37	14.51
3921	NYSE	VGM	Fri, Jan 4, 2008	14.42	14.50	14.38	14.45
3920	NYSE	VGM	Thu, Jan 3, 2008	14.06	14.41	14.05	14.40
3919	NYSE	VGM	Wed, Jan 2, 2008	13.87	14.07	13.83	14.01
3918	NYSE	VGM	Mon, Dec 31, 2007	13.69	13.84	13.68	13.79
3917	NYSE	VGM	Fri, Dec 28, 2007	13.74	13.74	13.44	13.70
3916	NYSE	VGM	Thu, Dec 27, 2007	13.43	13.54	13.41	13.48
3915	NYSE	VGM	Wed, Dec 26, 2007	13.49	13.63	13.41	13.47
3914	NYSE	VGM	Mon, Dec 24, 2007	13.52	13.65	13.48	13.62
3913	NYSE	VGM	Fri, Dec 21, 2007	13.65	13.67	13.47	13.58
3912	NYSE	VGM	Thu, Dec 20, 2007	13.85	13.86	13.62	13.63
3911	NYSE	VGM	Wed, Dec 19, 2007	13.66	13.75	13.62	13.66
3910	NYSE	VGM	Tue, Dec 18, 2007	13.79	13.85	13.60	13.75
3909	NYSE	VGM	Mon, Dec 17, 2007	13.78	13.87	13.75	13.79
3908	NYSE	VGM	Fri, Dec 14, 2007	13.81	13.95	13.80	13.86
3907	NYSE	VGM	Thu, Dec 13, 2007	13.98	14.01	13.84	13.84
3906	NYSE	VGM	Wed, Dec 12, 2007	13.92	14.05	13.92	13.98
3905	NYSE	VGM	Tue, Dec 11, 2007	14.03	14.07	13.98	14.01
3904	NYSE	VGM	Mon, Dec 10, 2007	13.99	14.07	13.96	14.07
3903	NYSE	VGM	Fri, Dec 7, 2007	14.01	14.12	13.98	14.01
3902	NYSE	VGM	Thu, Dec 6, 2007	14.02	14.11	13.96	14.06
3901	NYSE	VGM	Wed, Dec 5, 2007	14.04	14.15	13.95	14.04
3900	NYSE	VGM	Tue, Dec 4, 2007	13.80	14.08	13.80	14.08
3899	NYSE	VGM	Mon, Dec 3, 2007	13.95	14.04	13.95	14.00
3898	NYSE	VGM	Fri, Nov 30, 2007	13.74	13.98	13.74	13.97
3897	NYSE	VGM	Thu, Nov 29, 2007	13.80	13.84	13.72	13.75
3896	NYSE	VGM	Wed, Nov 28, 2007	13.56	13.79	13.56	13.79
3895	NYSE	VGM	Tue, Nov 27, 2007	14.10	14.10	13.52	13.65
3894	NYSE	VGM	Mon, Nov 26, 2007	13.63	13.63	13.48	13.60
3893	NYSE	VGM	Fri, Nov 23, 2007	13.66	13.66	13.49	13.57
3892	NYSE	VGM	Wed, Nov 21, 2007	13.54	13.57	13.45	13.53
3891	NYSE	VGM	Tue, Nov 20, 2007	13.57	13.60	13.50	13.50
3890	NYSE	VGM	Mon, Nov 19, 2007	13.52	13.58	13.50	13.57
3889	NYSE	VGM	Fri, Nov 16, 2007	13.59	13.68	13.42	13.58
3888	NYSE	VGM	Thu, Nov 15, 2007	13.54	13.68	13.46	13.65
3887	NYSE	VGM	Wed, Nov 14, 2007	13.80	13.80	13.58	13.62
3886	NYSE	VGM	Tue, Nov 13, 2007	13.67	13.77	13.65	13.77
3885	NYSE	VGM	Mon, Nov 12, 2007	13.58	13.82	13.58	13.75
3884	NYSE	VGM	Fri, Nov 9, 2007	13.72	13.78	13.66	13.72
3883	NYSE	VGM	Thu, Nov 8, 2007	13.93	13.98	13.77	13.82
3882	NYSE	VGM	Wed, Nov 7, 2007	13.95	14.12	13.93	13.93
3881	NYSE	VGM	Tue, Nov 6, 2007	14.05	14.12	14.01	14.09
3880	NYSE	VGM	Mon, Nov 5, 2007	14.55	14.55	14.05	14.10
3879	NYSE	VGM	Fri, Nov 2, 2007	14.15	14.24	14.06	14.23
3878	NYSE	VGM	Thu, Nov 1, 2007	14.07	14.24	14.07	14.18
3877	NYSE	VGM	Wed, Oct 31, 2007	14.23	14.23	14.10	14.11
3876	NYSE	VGM	Tue, Oct 30, 2007	14.13	14.22	14.13	14.16
3875	NYSE	VGM	Mon, Oct 29, 2007	14.14	14.23	14.11	14.15
3874	NYSE	VGM	Fri, Oct 26, 2007	14.32	14.32	14.18	14.21
3873	NYSE	VGM	Thu, Oct 25, 2007	14.40	14.40	14.20	14.32
3872	NYSE	VGM	Wed, Oct 24, 2007	14.51	14.52	14.40	14.40
3871	NYSE	VGM	Tue, Oct 23, 2007	14.50	14.52	14.47	14.50
3870	NYSE	VGM	Mon, Oct 22, 2007	14.35	14.50	14.35	14.50
3869	NYSE	VGM	Fri, Oct 19, 2007	14.37	14.44	14.32	14.44
3868	NYSE	VGM	Thu, Oct 18, 2007	14.38	14.43	14.34	14.35
3867	NYSE	VGM	Wed, Oct 17, 2007	14.35	14.37	14.30	14.36
3866	NYSE	VGM	Tue, Oct 16, 2007	14.33	14.36	14.30	14.30
3865	NYSE	VGM	Mon, Oct 15, 2007	14.35	14.40	14.34	14.40
3864	NYSE	VGM	Fri, Oct 12, 2007	14.50	14.50	14.37	14.38
3863	NYSE	VGM	Thu, Oct 11, 2007	14.52	14.52	14.44	14.47
3862	NYSE	VGM	Wed, Oct 10, 2007	14.62	14.62	14.51	14.58
3861	NYSE	VGM	Tue, Oct 9, 2007	14.49	14.63	14.49	14.61
3860	NYSE	VGM	Mon, Oct 8, 2007	14.52	14.68	14.47	14.59
3859	NYSE	VGM	Fri, Oct 5, 2007	14.73	14.73	14.58	14.58
3858	NYSE	VGM	Thu, Oct 4, 2007	14.70	14.71	14.65	14.71
3857	NYSE	VGM	Wed, Oct 3, 2007	14.76	14.79	14.72	14.74
3856	NYSE	VGM	Tue, Oct 2, 2007	14.72	14.81	14.72	14.73
3855	NYSE	VGM	Mon, Oct 1, 2007	14.78	14.81	14.75	14.78
3854	NYSE	VGM	Fri, Sep 28, 2007	14.73	14.77	14.68	14.73
3853	NYSE	VGM	Thu, Sep 27, 2007	14.70	14.70	14.64	14.70
3852	NYSE	VGM	Wed, Sep 26, 2007	14.63	14.70	14.63	14.69
3851	NYSE	VGM	Tue, Sep 25, 2007	14.69	14.69	14.56	14.62
3850	NYSE	VGM	Mon, Sep 24, 2007	14.69	14.69	14.55	14.63
3849	NYSE	VGM	Fri, Sep 21, 2007	14.60	14.68	14.57	14.68
3848	NYSE	VGM	Thu, Sep 20, 2007	14.68	14.75	14.53	14.60
3847	NYSE	VGM	Wed, Sep 19, 2007	14.84	14.92	14.70	14.79
3846	NYSE	VGM	Tue, Sep 18, 2007	14.72	14.85	14.68	14.85
3845	NYSE	VGM	Mon, Sep 17, 2007	14.80	14.80	14.67	14.72
3844	NYSE	VGM	Fri, Sep 14, 2007	14.68	14.78	14.59	14.73
3843	NYSE	VGM	Thu, Sep 13, 2007	14.95	14.95	14.60	14.60
3842	NYSE	VGM	Wed, Sep 12, 2007	14.71	14.85	14.71	14.81
3841	NYSE	VGM	Tue, Sep 11, 2007	14.84	14.99	14.84	14.88
3840	NYSE	VGM	Mon, Sep 10, 2007	14.84	14.90	14.73	14.83
3839	NYSE	VGM	Fri, Sep 7, 2007	14.63	14.85	14.63	14.82
3838	NYSE	VGM	Thu, Sep 6, 2007	14.66	14.72	14.66	14.66
3837	NYSE	VGM	Wed, Sep 5, 2007	14.59	14.67	14.58	14.67
3836	NYSE	VGM	Tue, Sep 4, 2007	14.52	14.61	14.46	14.55
3835	NYSE	VGM	Fri, Aug 31, 2007	14.55	14.55	14.42	14.52
3834	NYSE	VGM	Thu, Aug 30, 2007	14.23	14.43	14.22	14.36
3833	NYSE	VGM	Wed, Aug 29, 2007	14.12	14.32	14.10	14.23
3832	NYSE	VGM	Tue, Aug 28, 2007	14.15	14.15	14.01	14.04
3831	NYSE	VGM	Mon, Aug 27, 2007	14.01	14.15	14.01	14.13
3830	NYSE	VGM	Fri, Aug 24, 2007	14.15	14.16	14.07	14.14
3829	NYSE	VGM	Thu, Aug 23, 2007	14.14	14.14	14.09	14.12
3828	NYSE	VGM	Wed, Aug 22, 2007	14.15	14.25	14.05	14.11
3827	NYSE	VGM	Tue, Aug 21, 2007	14.08	14.19	14.05	14.17
3826	NYSE	VGM	Mon, Aug 20, 2007	14.25	14.25	14.10	14.14
3825	NYSE	VGM	Fri, Aug 17, 2007	13.73	14.24	13.73	14.15
3824	NYSE	VGM	Thu, Aug 16, 2007	13.52	13.84	13.52	13.72
3823	NYSE	VGM	Wed, Aug 15, 2007	14.25	14.27	13.73	13.93
3822	NYSE	VGM	Tue, Aug 14, 2007	14.28	14.35	14.26	14.28
3821	NYSE	VGM	Mon, Aug 13, 2007	14.25	14.38	14.25	14.28
3820	NYSE	VGM	Fri, Aug 10, 2007	14.60	14.60	14.27	14.40
3819	NYSE	VGM	Thu, Aug 9, 2007	14.47	14.68	14.47	14.50
3818	NYSE	VGM	Wed, Aug 8, 2007	14.57	14.58	14.47	14.50
3817	NYSE	VGM	Tue, Aug 7, 2007	14.62	14.70	14.61	14.61
3816	NYSE	VGM	Mon, Aug 6, 2007	14.73	14.73	14.63	14.67
3815	NYSE	VGM	Fri, Aug 3, 2007	14.71	14.73	14.68	14.72
3814	NYSE	VGM	Thu, Aug 2, 2007	14.73	14.77	14.67	14.74
3813	NYSE	VGM	Wed, Aug 1, 2007	14.70	14.77	14.63	14.64
3812	NYSE	VGM	Tue, Jul 31, 2007	14.74	14.76	14.65	14.74
3811	NYSE	VGM	Mon, Jul 30, 2007	14.65	14.75	14.63	14.63
3810	NYSE	VGM	Fri, Jul 27, 2007	14.59	14.77	14.58	14.74
3809	NYSE	VGM	Thu, Jul 26, 2007	14.77	14.87	14.50	14.65
3808	NYSE	VGM	Wed, Jul 25, 2007	14.85	14.90	14.76	14.82
3807	NYSE	VGM	Tue, Jul 24, 2007	14.82	14.92	14.82	14.85
3806	NYSE	VGM	Mon, Jul 23, 2007	14.85	15.00	14.83	14.85
3805	NYSE	VGM	Fri, Jul 20, 2007	14.77	14.89	14.76	14.83
3804	NYSE	VGM	Thu, Jul 19, 2007	14.79	14.83	14.73	14.80
3803	NYSE	VGM	Wed, Jul 18, 2007	14.83	14.90	14.79	14.80
3802	NYSE	VGM	Tue, Jul 17, 2007	14.83	14.89	14.76	14.83
3801	NYSE	VGM	Mon, Jul 16, 2007	14.81	14.94	14.81	14.83
3800	NYSE	VGM	Fri, Jul 13, 2007	14.85	14.94	14.84	14.84
3799	NYSE	VGM	Thu, Jul 12, 2007	14.96	15.05	14.87	14.90
3798	NYSE	VGM	Wed, Jul 11, 2007	15.02	15.10	14.99	14.99
3797	NYSE	VGM	Tue, Jul 10, 2007	15.10	15.18	15.06	15.11
3796	NYSE	VGM	Mon, Jul 9, 2007	15.04	15.10	15.01	15.06
3795	NYSE	VGM	Fri, Jul 6, 2007	15.08	15.18	15.04	15.07
3794	NYSE	VGM	Thu, Jul 5, 2007	14.88	15.20	14.88	15.12
3793	NYSE	VGM	Tue, Jul 3, 2007	15.25	15.27	15.18	15.18
3792	NYSE	VGM	Mon, Jul 2, 2007	15.12	15.30	15.10	15.30
3791	NYSE	VGM	Fri, Jun 29, 2007	15.12	15.16	15.04	15.10
3790	NYSE	VGM	Thu, Jun 28, 2007	14.97	15.06	14.97	15.03
3789	NYSE	VGM	Wed, Jun 27, 2007	14.93	15.07	14.93	14.99
3788	NYSE	VGM	Tue, Jun 26, 2007	14.96	15.03	14.91	14.96
3787	NYSE	VGM	Mon, Jun 25, 2007	14.90	14.99	14.88	14.97
3786	NYSE	VGM	Fri, Jun 22, 2007	15.00	15.05	14.95	14.96
3785	NYSE	VGM	Thu, Jun 21, 2007	15.03	15.04	14.98	14.98
3784	NYSE	VGM	Wed, Jun 20, 2007	15.08	15.08	15.01	15.02
3783	NYSE	VGM	Tue, Jun 19, 2007	15.03	15.11	15.03	15.07
3782	NYSE	VGM	Mon, Jun 18, 2007	15.16	15.16	15.03	15.06
3781	NYSE	VGM	Fri, Jun 15, 2007	15.01	15.13	14.98	15.10
3780	NYSE	VGM	Thu, Jun 14, 2007	14.96	15.09	14.96	15.04
3779	NYSE	VGM	Wed, Jun 13, 2007	14.83	15.01	14.83	15.01
3778	NYSE	VGM	Tue, Jun 12, 2007	15.09	15.12	14.95	15.00
3777	NYSE	VGM	Mon, Jun 11, 2007	15.31	15.36	15.15	15.18
3776	NYSE	VGM	Fri, Jun 8, 2007	15.40	15.41	15.30	15.32
3775	NYSE	VGM	Thu, Jun 7, 2007	15.59	15.59	15.41	15.43
3774	NYSE	VGM	Wed, Jun 6, 2007	15.55	15.60	15.53	15.54
3773	NYSE	VGM	Tue, Jun 5, 2007	15.60	15.62	15.55	15.55
3772	NYSE	VGM	Mon, Jun 4, 2007	15.65	15.68	15.55	15.55
3771	NYSE	VGM	Fri, Jun 1, 2007	15.55	15.62	15.55	15.57
3770	NYSE	VGM	Thu, May 31, 2007	15.63	15.63	15.55	15.60
3769	NYSE	VGM	Wed, May 30, 2007	15.62	15.65	15.56	15.56
3768	NYSE	VGM	Tue, May 29, 2007	15.61	15.68	15.56	15.60
3767	NYSE	VGM	Fri, May 25, 2007	15.60	15.64	15.56	15.61
3766	NYSE	VGM	Thu, May 24, 2007	15.65	15.65	15.58	15.60
3765	NYSE	VGM	Wed, May 23, 2007	15.72	15.77	15.62	15.65
3764	NYSE	VGM	Tue, May 22, 2007	15.82	15.86	15.72	15.77
3763	NYSE	VGM	Mon, May 21, 2007	15.79	15.84	15.74	15.83
3762	NYSE	VGM	Fri, May 18, 2007	15.84	15.86	15.77	15.83
3761	NYSE	VGM	Thu, May 17, 2007	15.86	15.88	15.80	15.84
3760	NYSE	VGM	Wed, May 16, 2007	15.80	15.88	15.80	15.87
3759	NYSE	VGM	Tue, May 15, 2007	15.73	15.82	15.73	15.82
3758	NYSE	VGM	Mon, May 14, 2007	15.80	15.80	15.74	15.76
3757	NYSE	VGM	Fri, May 11, 2007	15.78	15.83	15.74	15.81
3756	NYSE	VGM	Thu, May 10, 2007	15.83	15.84	15.77	15.80
3755	NYSE	VGM	Wed, May 9, 2007	15.79	15.85	15.75	15.76
3754	NYSE	VGM	Tue, May 8, 2007	15.84	15.92	15.78	15.80
3753	NYSE	VGM	Mon, May 7, 2007	15.83	15.90	15.83	15.90
3752	NYSE	VGM	Fri, May 4, 2007	15.79	15.86	15.79	15.85
3751	NYSE	VGM	Thu, May 3, 2007	15.83	15.83	15.78	15.79
3750	NYSE	VGM	Wed, May 2, 2007	15.74	15.83	15.74	15.82
3749	NYSE	VGM	Tue, May 1, 2007	15.76	15.77	15.71	15.77
3748	NYSE	VGM	Mon, Apr 30, 2007	15.70	15.82	15.70	15.75
3747	NYSE	VGM	Fri, Apr 27, 2007	15.75	15.78	15.67	15.78
3746	NYSE	VGM	Thu, Apr 26, 2007	15.65	15.74	15.64	15.72
3745	NYSE	VGM	Wed, Apr 25, 2007	15.67	15.72	15.63	15.72
3744	NYSE	VGM	Tue, Apr 24, 2007	15.66	15.67	15.62	15.67
3743	NYSE	VGM	Mon, Apr 23, 2007	15.64	15.67	15.61	15.66
3742	NYSE	VGM	Fri, Apr 20, 2007	15.61	15.64	15.57	15.64
3741	NYSE	VGM	Thu, Apr 19, 2007	15.56	15.64	15.56	15.64
3740	NYSE	VGM	Wed, Apr 18, 2007	15.54	15.57	15.54	15.56
3739	NYSE	VGM	Tue, Apr 17, 2007	15.55	15.59	15.52	15.53
3738	NYSE	VGM	Mon, Apr 16, 2007	15.54	15.61	15.54	15.55
3737	NYSE	VGM	Fri, Apr 13, 2007	15.53	15.60	15.53	15.59
3736	NYSE	VGM	Thu, Apr 12, 2007	15.58	15.64	15.55	15.59
3735	NYSE	VGM	Wed, Apr 11, 2007	15.61	15.65	15.60	15.62
3734	NYSE	VGM	Tue, Apr 10, 2007	15.70	15.70	15.63	15.68
3733	NYSE	VGM	Mon, Apr 9, 2007	15.76	15.76	15.67	15.72
3732	NYSE	VGM	Thu, Apr 5, 2007	15.75	15.75	15.72	15.75
3731	NYSE	VGM	Wed, Apr 4, 2007	15.80	15.80	15.71	15.74
3730	NYSE	VGM	Tue, Apr 3, 2007	15.77	15.82	15.75	15.75
3729	NYSE	VGM	Mon, Apr 2, 2007	15.77	15.86	15.70	15.82
3728	NYSE	VGM	Fri, Mar 30, 2007	15.67	15.74	15.67	15.71
3727	NYSE	VGM	Thu, Mar 29, 2007	15.72	15.73	15.69	15.71
3726	NYSE	VGM	Wed, Mar 28, 2007	15.66	15.71	15.66	15.67
3725	NYSE	VGM	Tue, Mar 27, 2007	15.76	15.78	15.66	15.71
3724	NYSE	VGM	Mon, Mar 26, 2007	15.64	15.75	15.64	15.75
3723	NYSE	VGM	Fri, Mar 23, 2007	15.78	15.78	15.63	15.70
3722	NYSE	VGM	Thu, Mar 22, 2007	15.68	15.76	15.68	15.73
3721	NYSE	VGM	Wed, Mar 21, 2007	15.70	15.77	15.66	15.69
3720	NYSE	VGM	Tue, Mar 20, 2007	15.67	15.74	15.67	15.72
3719	NYSE	VGM	Mon, Mar 19, 2007	15.68	15.72	15.68	15.68
3718	NYSE	VGM	Fri, Mar 16, 2007	15.67	15.75	15.65	15.65
3717	NYSE	VGM	Thu, Mar 15, 2007	15.73	15.77	15.67	15.68
3716	NYSE	VGM	Wed, Mar 14, 2007	15.69	15.75	15.67	15.67
3715	NYSE	VGM	Tue, Mar 13, 2007	15.80	15.80	15.72	15.75
3714	NYSE	VGM	Mon, Mar 12, 2007	15.82	15.85	15.76	15.80
3713	NYSE	VGM	Fri, Mar 9, 2007	15.82	15.84	15.79	15.82
3712	NYSE	VGM	Thu, Mar 8, 2007	15.80	15.85	15.77	15.83
3711	NYSE	VGM	Wed, Mar 7, 2007	15.84	15.84	15.72	15.80
3710	NYSE	VGM	Tue, Mar 6, 2007	15.70	15.78	15.67	15.78
3709	NYSE	VGM	Mon, Mar 5, 2007	15.72	15.78	15.66	15.77
3708	NYSE	VGM	Fri, Mar 2, 2007	15.70	15.78	15.66	15.78
3707	NYSE	VGM	Thu, Mar 1, 2007	15.58	15.69	15.58	15.66
3706	NYSE	VGM	Wed, Feb 28, 2007	15.67	15.67	15.60	15.67
3705	NYSE	VGM	Tue, Feb 27, 2007	15.67	15.67	15.59	15.60
3704	NYSE	VGM	Mon, Feb 26, 2007	15.59	15.67	15.58	15.67
3703	NYSE	VGM	Fri, Feb 23, 2007	15.58	15.63	15.52	15.61
3702	NYSE	VGM	Thu, Feb 22, 2007	15.60	15.62	15.50	15.50
3701	NYSE	VGM	Wed, Feb 21, 2007	15.55	15.60	15.52	15.60
3700	NYSE	VGM	Tue, Feb 20, 2007	15.61	15.67	15.53	15.56
3699	NYSE	VGM	Fri, Feb 16, 2007	15.65	15.66	15.57	15.58
3698	NYSE	VGM	Thu, Feb 15, 2007	15.52	15.69	15.52	15.60
3697	NYSE	VGM	Wed, Feb 14, 2007	15.53	15.66	15.53	15.60
3696	NYSE	VGM	Tue, Feb 13, 2007	15.60	15.66	15.56	15.63
3695	NYSE	VGM	Mon, Feb 12, 2007	15.68	15.71	15.63	15.63
3694	NYSE	VGM	Fri, Feb 9, 2007	15.64	15.69	15.61	15.68
3693	NYSE	VGM	Thu, Feb 8, 2007	15.67	15.70	15.60	15.65
3692	NYSE	VGM	Wed, Feb 7, 2007	15.62	15.67	15.61	15.65
3691	NYSE	VGM	Tue, Feb 6, 2007	15.71	15.72	15.61	15.61
3690	NYSE	VGM	Mon, Feb 5, 2007	15.65	15.71	15.61	15.70
3689	NYSE	VGM	Fri, Feb 2, 2007	15.73	15.73	15.61	15.68
3688	NYSE	VGM	Thu, Feb 1, 2007	15.67	15.70	15.61	15.66
3687	NYSE	VGM	Wed, Jan 31, 2007	15.51	15.65	15.49	15.64
3686	NYSE	VGM	Tue, Jan 30, 2007	15.60	15.60	15.52	15.55
3685	NYSE	VGM	Mon, Jan 29, 2007	15.48	15.67	15.48	15.54
3684	NYSE	VGM	Fri, Jan 26, 2007	15.48	15.56	15.46	15.53
3683	NYSE	VGM	Thu, Jan 25, 2007	15.50	15.53	15.44	15.48
3682	NYSE	VGM	Wed, Jan 24, 2007	15.58	15.58	15.48	15.50
3681	NYSE	VGM	Tue, Jan 23, 2007	15.52	15.58	15.50	15.58
3680	NYSE	VGM	Mon, Jan 22, 2007	15.45	15.55	15.45	15.52
3679	NYSE	VGM	Fri, Jan 19, 2007	15.43	15.53	15.43	15.44
3678	NYSE	VGM	Thu, Jan 18, 2007	15.42	15.53	15.41	15.49
3677	NYSE	VGM	Wed, Jan 17, 2007	15.42	15.47	15.39	15.46
3676	NYSE	VGM	Tue, Jan 16, 2007	15.44	15.48	15.40	15.45
3675	NYSE	VGM	Fri, Jan 12, 2007	15.43	15.47	15.42	15.46
3674	NYSE	VGM	Thu, Jan 11, 2007	15.47	15.54	15.41	15.44
3673	NYSE	VGM	Wed, Jan 10, 2007	15.46	15.57	15.41	15.55
3672	NYSE	VGM	Tue, Jan 9, 2007	15.39	15.49	15.39	15.46
3671	NYSE	VGM	Mon, Jan 8, 2007	15.39	15.49	15.34	15.45
3670	NYSE	VGM	Fri, Jan 5, 2007	15.41	15.44	15.35	15.42
3669	NYSE	VGM	Thu, Jan 4, 2007	15.46	15.54	15.35	15.49
3668	NYSE	VGM	Wed, Jan 3, 2007	15.45	15.53	15.36	15.53
3667	NYSE	VGM	Fri, Dec 29, 2006	15.49	15.54	15.37	15.42
3666	NYSE	VGM	Thu, Dec 28, 2006	15.44	15.45	15.35	15.44
3665	NYSE	VGM	Wed, Dec 27, 2006	15.40	15.48	15.36	15.38
3664	NYSE	VGM	Tue, Dec 26, 2006	15.38	15.44	15.37	15.44
3663	NYSE	VGM	Fri, Dec 22, 2006	15.37	15.45	15.30	15.40
3662	NYSE	VGM	Thu, Dec 21, 2006	15.26	15.42	15.26	15.37
3661	NYSE	VGM	Wed, Dec 20, 2006	15.36	15.36	15.26	15.26
3660	NYSE	VGM	Tue, Dec 19, 2006	15.20	15.34	15.20	15.28
3659	NYSE	VGM	Mon, Dec 18, 2006	15.23	15.24	15.13	15.23
3658	NYSE	VGM	Fri, Dec 15, 2006	15.14	15.25	15.13	15.20
3657	NYSE	VGM	Thu, Dec 14, 2006	15.22	15.27	15.13	15.15
3656	NYSE	VGM	Wed, Dec 13, 2006	15.28	15.30	15.16	15.18
3655	NYSE	VGM	Tue, Dec 12, 2006	15.39	15.44	15.35	15.43
3654	NYSE	VGM	Mon, Dec 11, 2006	15.27	15.38	15.23	15.35
3653	NYSE	VGM	Fri, Dec 8, 2006	15.30	15.34	15.22	15.23
3652	NYSE	VGM	Thu, Dec 7, 2006	15.37	15.37	15.30	15.30
3651	NYSE	VGM	Wed, Dec 6, 2006	15.21	15.37	15.20	15.34
3650	NYSE	VGM	Tue, Dec 5, 2006	15.14	15.30	15.13	15.30
3649	NYSE	VGM	Mon, Dec 4, 2006	15.26	15.26	15.13	15.19
3648	NYSE	VGM	Fri, Dec 1, 2006	15.01	15.18	15.00	15.18
3647	NYSE	VGM	Thu, Nov 30, 2006	14.99	15.08	14.98	15.02
3646	NYSE	VGM	Wed, Nov 29, 2006	14.99	15.02	14.96	14.97
3645	NYSE	VGM	Tue, Nov 28, 2006	14.98	15.00	14.94	14.99
3644	NYSE	VGM	Mon, Nov 27, 2006	14.92	15.00	14.90	14.93
3643	NYSE	VGM	Fri, Nov 24, 2006	14.90	14.96	14.90	14.94
3642	NYSE	VGM	Wed, Nov 22, 2006	14.94	14.98	14.90	14.94
3641	NYSE	VGM	Tue, Nov 21, 2006	14.97	15.01	14.92	14.99
3640	NYSE	VGM	Mon, Nov 20, 2006	15.06	15.06	14.93	15.03
3639	NYSE	VGM	Fri, Nov 17, 2006	14.88	15.01	14.88	14.98
3638	NYSE	VGM	Thu, Nov 16, 2006	14.84	14.95	14.84	14.92
3637	NYSE	VGM	Wed, Nov 15, 2006	14.93	14.95	14.84	14.91
3636	NYSE	VGM	Tue, Nov 14, 2006	14.91	14.97	14.91	14.95
3635	NYSE	VGM	Mon, Nov 13, 2006	14.94	14.97	14.90	14.92
3634	NYSE	VGM	Fri, Nov 10, 2006	14.98	15.03	14.98	14.99
3633	NYSE	VGM	Thu, Nov 9, 2006	14.98	15.00	14.93	14.99
3632	NYSE	VGM	Wed, Nov 8, 2006	14.90	14.99	14.90	14.94
3631	NYSE	VGM	Tue, Nov 7, 2006	14.95	14.97	14.89	14.92
3630	NYSE	VGM	Mon, Nov 6, 2006	14.91	14.97	14.88	14.95
3629	NYSE	VGM	Fri, Nov 3, 2006	14.97	14.98	14.87	14.94
3628	NYSE	VGM	Thu, Nov 2, 2006	15.01	15.03	14.99	15.01
3627	NYSE	VGM	Wed, Nov 1, 2006	14.92	15.02	14.92	14.99
3626	NYSE	VGM	Tue, Oct 31, 2006	14.98	15.03	14.93	14.94
3625	NYSE	VGM	Mon, Oct 30, 2006	14.86	14.97	14.86	14.96
3624	NYSE	VGM	Fri, Oct 27, 2006	14.88	14.96	14.85	14.94
3623	NYSE	VGM	Thu, Oct 26, 2006	14.82	14.91	14.82	14.88
3622	NYSE	VGM	Wed, Oct 25, 2006	14.74	14.87	14.74	14.85
3621	NYSE	VGM	Tue, Oct 24, 2006	14.72	14.78	14.70	14.75
3620	NYSE	VGM	Mon, Oct 23, 2006	14.77	14.78	14.70	14.74
3619	NYSE	VGM	Fri, Oct 20, 2006	14.67	14.76	14.66	14.72
3618	NYSE	VGM	Thu, Oct 19, 2006	14.69	14.75	14.66	14.72
3617	NYSE	VGM	Wed, Oct 18, 2006	14.73	14.74	14.62	14.72
3616	NYSE	VGM	Tue, Oct 17, 2006	14.71	14.80	14.65	14.72
3615	NYSE	VGM	Mon, Oct 16, 2006	14.67	14.77	14.66	14.76
3614	NYSE	VGM	Fri, Oct 13, 2006	14.88	14.88	14.71	14.73
3613	NYSE	VGM	Thu, Oct 12, 2006	14.87	14.89	14.76	14.81
3612	NYSE	VGM	Wed, Oct 11, 2006	14.83	14.92	14.80	14.85
3611	NYSE	VGM	Tue, Oct 10, 2006	14.95	15.00	14.89	14.94
3610	NYSE	VGM	Mon, Oct 9, 2006	14.82	14.95	14.82	14.91
3609	NYSE	VGM	Fri, Oct 6, 2006	14.88	15.00	14.86	14.87
3608	NYSE	VGM	Thu, Oct 5, 2006	15.02	15.04	14.91	14.91
3607	NYSE	VGM	Wed, Oct 4, 2006	14.98	15.05	14.95	15.02
3606	NYSE	VGM	Tue, Oct 3, 2006	14.96	14.98	14.90	14.96
3605	NYSE	VGM	Mon, Oct 2, 2006	14.98	14.98	14.88	14.92
3604	NYSE	VGM	Fri, Sep 29, 2006	14.92	14.93	14.85	14.88
3603	NYSE	VGM	Thu, Sep 28, 2006	14.91	14.93	14.87	14.88
3602	NYSE	VGM	Wed, Sep 27, 2006	14.85	14.95	14.85	14.91
3601	NYSE	VGM	Tue, Sep 26, 2006	14.86	14.88	14.80	14.82
3600	NYSE	VGM	Mon, Sep 25, 2006	14.83	14.87	14.80	14.83
3599	NYSE	VGM	Fri, Sep 22, 2006	14.73	14.85	14.73	14.80
3598	NYSE	VGM	Thu, Sep 21, 2006	14.67	14.76	14.67	14.72
3597	NYSE	VGM	Wed, Sep 20, 2006	14.66	14.70	14.63	14.70
3596	NYSE	VGM	Tue, Sep 19, 2006	14.61	14.67	14.60	14.64
3595	NYSE	VGM	Mon, Sep 18, 2006	14.67	14.71	14.60	14.64
3594	NYSE	VGM	Fri, Sep 15, 2006	14.63	14.70	14.61	14.70
3593	NYSE	VGM	Thu, Sep 14, 2006	14.69	14.69	14.59	14.64
3592	NYSE	VGM	Wed, Sep 13, 2006	14.65	14.70	14.63	14.65
3591	NYSE	VGM	Tue, Sep 12, 2006	14.68	14.75	14.67	14.75
3590	NYSE	VGM	Mon, Sep 11, 2006	14.69	14.70	14.66	14.70
3589	NYSE	VGM	Fri, Sep 8, 2006	14.64	14.71	14.64	14.66
3588	NYSE	VGM	Thu, Sep 7, 2006	14.64	14.69	14.62	14.64
3587	NYSE	VGM	Wed, Sep 6, 2006	14.69	14.69	14.61	14.64
3586	NYSE	VGM	Tue, Sep 5, 2006	14.70	14.70	14.66	14.69
3585	NYSE	VGM	Fri, Sep 1, 2006	14.69	14.70	14.66	14.70
3584	NYSE	VGM	Thu, Aug 31, 2006	14.69	14.69	14.61	14.66
3583	NYSE	VGM	Wed, Aug 30, 2006	14.66	14.69	14.62	14.68
3582	NYSE	VGM	Tue, Aug 29, 2006	14.58	14.64	14.58	14.64
3581	NYSE	VGM	Mon, Aug 28, 2006	14.62	14.63	14.57	14.62
3580	NYSE	VGM	Fri, Aug 25, 2006	14.58	14.62	14.55	14.58
3579	NYSE	VGM	Thu, Aug 24, 2006	14.58	14.63	14.54	14.55
3578	NYSE	VGM	Wed, Aug 23, 2006	14.64	14.65	14.52	14.55
3577	NYSE	VGM	Tue, Aug 22, 2006	14.50	14.64	14.50	14.64
3576	NYSE	VGM	Mon, Aug 21, 2006	14.58	14.59	14.52	14.55
3575	NYSE	VGM	Fri, Aug 18, 2006	14.51	14.58	14.49	14.54
3574	NYSE	VGM	Thu, Aug 17, 2006	14.47	14.51	14.47	14.49
3573	NYSE	VGM	Wed, Aug 16, 2006	14.47	14.52	14.46	14.48
3572	NYSE	VGM	Tue, Aug 15, 2006	14.48	14.52	14.42	14.44
3571	NYSE	VGM	Mon, Aug 14, 2006	14.46	14.50	14.42	14.42
3570	NYSE	VGM	Fri, Aug 11, 2006	14.48	14.57	14.45	14.51
3569	NYSE	VGM	Thu, Aug 10, 2006	14.43	14.60	14.43	14.60
3568	NYSE	VGM	Wed, Aug 9, 2006	14.48	14.54	14.43	14.50
3567	NYSE	VGM	Tue, Aug 8, 2006	14.49	14.57	14.45	14.50
3566	NYSE	VGM	Mon, Aug 7, 2006	14.52	14.57	14.45	14.48
3565	NYSE	VGM	Fri, Aug 4, 2006	14.50	14.59	14.47	14.53
3564	NYSE	VGM	Thu, Aug 3, 2006	14.46	14.56	14.46	14.49
3563	NYSE	VGM	Wed, Aug 2, 2006	14.48	14.55	14.47	14.50
3562	NYSE	VGM	Tue, Aug 1, 2006	14.44	14.52	14.43	14.49
3561	NYSE	VGM	Mon, Jul 31, 2006	14.43	14.48	14.40	14.42
3560	NYSE	VGM	Fri, Jul 28, 2006	14.37	14.44	14.36	14.40
3559	NYSE	VGM	Thu, Jul 27, 2006	14.21	14.32	14.21	14.31
3558	NYSE	VGM	Wed, Jul 26, 2006	14.16	14.24	14.16	14.20
3557	NYSE	VGM	Tue, Jul 25, 2006	14.20	14.24	14.18	14.20
3556	NYSE	VGM	Mon, Jul 24, 2006	14.06	14.22	14.06	14.21
3555	NYSE	VGM	Fri, Jul 21, 2006	14.12	14.14	14.06	14.09
3554	NYSE	VGM	Thu, Jul 20, 2006	14.05	14.13	14.04	14.13
3553	NYSE	VGM	Wed, Jul 19, 2006	14.08	14.11	14.05	14.10
3552	NYSE	VGM	Tue, Jul 18, 2006	14.04	14.08	14.02	14.04
3551	NYSE	VGM	Mon, Jul 17, 2006	14.07	14.11	14.04	14.07
3550	NYSE	VGM	Fri, Jul 14, 2006	14.11	14.13	14.06	14.10
3549	NYSE	VGM	Thu, Jul 13, 2006	14.15	14.20	14.09	14.12
3548	NYSE	VGM	Wed, Jul 12, 2006	14.20	14.20	14.10	14.17
3547	NYSE	VGM	Tue, Jul 11, 2006	14.17	14.26	14.17	14.22
3546	NYSE	VGM	Mon, Jul 10, 2006	14.16	14.22	14.16	14.22
3545	NYSE	VGM	Fri, Jul 7, 2006	14.19	14.27	14.17	14.22
3544	NYSE	VGM	Thu, Jul 6, 2006	14.19	14.26	14.14	14.19
3543	NYSE	VGM	Wed, Jul 5, 2006	14.27	14.28	14.19	14.21
3542	NYSE	VGM	Mon, Jul 3, 2006	14.28	14.29	14.24	14.26
3541	NYSE	VGM	Fri, Jun 30, 2006	14.23	14.24	14.16	14.24
3540	NYSE	VGM	Thu, Jun 29, 2006	14.15	14.19	14.10	14.18
3539	NYSE	VGM	Wed, Jun 28, 2006	14.15	14.21	14.12	14.12
3538	NYSE	VGM	Tue, Jun 27, 2006	14.08	14.19	14.06	14.13
3537	NYSE	VGM	Mon, Jun 26, 2006	14.17	14.19	14.11	14.14
3536	NYSE	VGM	Fri, Jun 23, 2006	14.10	14.17	14.09	14.12
3535	NYSE	VGM	Thu, Jun 22, 2006	14.10	14.18	14.09	14.13
3534	NYSE	VGM	Wed, Jun 21, 2006	14.20	14.24	14.11	14.14
3533	NYSE	VGM	Tue, Jun 20, 2006	14.19	14.29	14.17	14.20
3532	NYSE	VGM	Mon, Jun 19, 2006	14.20	14.22	14.17	14.20
3531	NYSE	VGM	Fri, Jun 16, 2006	14.20	14.24	14.15	14.18
3530	NYSE	VGM	Thu, Jun 15, 2006	14.25	14.25	14.15	14.16
3529	NYSE	VGM	Wed, Jun 14, 2006	14.28	14.30	14.22	14.22
3528	NYSE	VGM	Tue, Jun 13, 2006	14.34	14.34	14.28	14.29
3527	NYSE	VGM	Mon, Jun 12, 2006	14.36	14.40	14.35	14.40
3526	NYSE	VGM	Fri, Jun 9, 2006	14.35	14.41	14.34	14.37
3525	NYSE	VGM	Thu, Jun 8, 2006	14.36	14.39	14.34	14.36
3524	NYSE	VGM	Wed, Jun 7, 2006	14.36	14.41	14.35	14.36
3523	NYSE	VGM	Tue, Jun 6, 2006	14.40	14.41	14.33	14.41
3522	NYSE	VGM	Mon, Jun 5, 2006	14.42	14.49	14.38	14.38
3521	NYSE	VGM	Fri, Jun 2, 2006	14.40	14.50	14.39	14.47
3520	NYSE	VGM	Thu, Jun 1, 2006	14.38	14.46	14.33	14.40
3519	NYSE	VGM	Wed, May 31, 2006	14.40	14.40	14.31	14.35
3518	NYSE	VGM	Tue, May 30, 2006	14.32	14.37	14.29	14.37
3517	NYSE	VGM	Fri, May 26, 2006	14.25	14.37	14.25	14.33
3516	NYSE	VGM	Thu, May 25, 2006	14.35	14.35	14.26	14.30
3515	NYSE	VGM	Wed, May 24, 2006	14.35	14.37	14.28	14.33
3514	NYSE	VGM	Tue, May 23, 2006	14.30	14.37	14.28	14.37
3513	NYSE	VGM	Mon, May 22, 2006	14.42	14.43	14.27	14.32
3512	NYSE	VGM	Fri, May 19, 2006	14.31	14.38	14.31	14.38
3511	NYSE	VGM	Thu, May 18, 2006	14.25	14.32	14.25	14.31
3510	NYSE	VGM	Wed, May 17, 2006	14.24	14.30	14.24	14.26
3509	NYSE	VGM	Tue, May 16, 2006	14.14	14.30	14.10	14.30
3508	NYSE	VGM	Mon, May 15, 2006	14.21	14.33	14.20	14.24
3507	NYSE	VGM	Fri, May 12, 2006	14.18	14.31	14.18	14.28
3506	NYSE	VGM	Thu, May 11, 2006	14.45	14.49	14.11	14.29
3505	NYSE	VGM	Wed, May 10, 2006	14.51	14.62	14.51	14.51
3504	NYSE	VGM	Tue, May 9, 2006	14.55	14.60	14.53	14.53
3503	NYSE	VGM	Mon, May 8, 2006	14.61	14.67	14.56	14.57
3502	NYSE	VGM	Fri, May 5, 2006	14.59	14.68	14.58	14.62
3501	NYSE	VGM	Thu, May 4, 2006	14.63	14.64	14.53	14.63
3500	NYSE	VGM	Wed, May 3, 2006	14.60	14.65	14.53	14.54
3499	NYSE	VGM	Tue, May 2, 2006	14.66	14.70	14.59	14.65
3498	NYSE	VGM	Mon, May 1, 2006	14.76	14.81	14.71	14.71
3497	NYSE	VGM	Fri, Apr 28, 2006	14.80	14.82	14.71	14.71
3496	NYSE	VGM	Thu, Apr 27, 2006	14.73	14.75	14.72	14.74
3495	NYSE	VGM	Wed, Apr 26, 2006	14.62	14.72	14.62	14.71
3494	NYSE	VGM	Tue, Apr 25, 2006	14.74	14.74	14.60	14.73
3493	NYSE	VGM	Mon, Apr 24, 2006	14.63	14.75	14.62	14.68
3492	NYSE	VGM	Fri, Apr 21, 2006	14.58	14.68	14.56	14.68
3491	NYSE	VGM	Thu, Apr 20, 2006	14.52	14.58	14.49	14.54
3490	NYSE	VGM	Wed, Apr 19, 2006	14.45	14.55	14.45	14.54
3489	NYSE	VGM	Tue, Apr 18, 2006	14.49	14.55	14.45	14.55
3488	NYSE	VGM	Mon, Apr 17, 2006	14.56	14.64	14.46	14.50
3487	NYSE	VGM	Thu, Apr 13, 2006	14.67	14.68	14.54	14.56
3486	NYSE	VGM	Wed, Apr 12, 2006	14.68	14.69	14.55	14.59
3485	NYSE	VGM	Tue, Apr 11, 2006	14.64	14.69	14.63	14.68
3484	NYSE	VGM	Mon, Apr 10, 2006	14.75	14.77	14.70	14.75
3483	NYSE	VGM	Fri, Apr 7, 2006	14.80	14.82	14.71	14.72
3482	NYSE	VGM	Thu, Apr 6, 2006	14.74	14.82	14.74	14.77
3481	NYSE	VGM	Wed, Apr 5, 2006	14.74	14.81	14.74	14.79
3480	NYSE	VGM	Tue, Apr 4, 2006	14.75	14.84	14.74	14.76
3479	NYSE	VGM	Mon, Apr 3, 2006	14.78	14.85	14.74	14.79
3478	NYSE	VGM	Fri, Mar 31, 2006	14.87	14.87	14.74	14.78
3477	NYSE	VGM	Thu, Mar 30, 2006	14.85	14.88	14.72	14.77
3476	NYSE	VGM	Wed, Mar 29, 2006	14.76	14.87	14.76	14.83
3475	NYSE	VGM	Tue, Mar 28, 2006	14.77	14.82	14.74	14.77
3474	NYSE	VGM	Mon, Mar 27, 2006	14.79	14.86	14.77	14.78
3473	NYSE	VGM	Fri, Mar 24, 2006	14.82	14.85	14.77	14.78
3472	NYSE	VGM	Thu, Mar 23, 2006	14.76	14.85	14.73	14.79
3471	NYSE	VGM	Wed, Mar 22, 2006	14.75	14.81	14.74	14.76
3470	NYSE	VGM	Tue, Mar 21, 2006	14.73	14.83	14.70	14.77
3469	NYSE	VGM	Mon, Mar 20, 2006	14.67	14.81	14.67	14.77
3468	NYSE	VGM	Fri, Mar 17, 2006	14.72	14.74	14.65	14.70
3467	NYSE	VGM	Thu, Mar 16, 2006	14.72	14.73	14.65	14.72
3466	NYSE	VGM	Wed, Mar 15, 2006	14.67	14.74	14.65	14.66
3465	NYSE	VGM	Tue, Mar 14, 2006	14.69	14.75	14.66	14.68
3464	NYSE	VGM	Mon, Mar 13, 2006	14.75	14.77	14.70	14.70
3463	NYSE	VGM	Fri, Mar 10, 2006	14.76	14.83	14.76	14.80
3462	NYSE	VGM	Thu, Mar 9, 2006	14.82	14.83	14.74	14.77
3461	NYSE	VGM	Wed, Mar 8, 2006	14.76	14.83	14.71	14.83
3460	NYSE	VGM	Tue, Mar 7, 2006	14.75	14.83	14.70	14.76
3459	NYSE	VGM	Mon, Mar 6, 2006	14.80	14.86	14.73	14.78
3458	NYSE	VGM	Fri, Mar 3, 2006	14.82	14.86	14.80	14.80
3457	NYSE	VGM	Thu, Mar 2, 2006	14.81	14.87	14.81	14.83
3456	NYSE	VGM	Wed, Mar 1, 2006	14.89	14.89	14.82	14.84
3455	NYSE	VGM	Tue, Feb 28, 2006	14.83	14.87	14.80	14.85
3454	NYSE	VGM	Mon, Feb 27, 2006	14.83	14.83	14.81	14.81
3453	NYSE	VGM	Fri, Feb 24, 2006	14.82	14.86	14.80	14.81
3452	NYSE	VGM	Thu, Feb 23, 2006	14.88	14.91	14.81	14.82
3451	NYSE	VGM	Wed, Feb 22, 2006	14.77	14.91	14.77	14.84
3450	NYSE	VGM	Tue, Feb 21, 2006	14.78	14.84	14.77	14.82
3449	NYSE	VGM	Fri, Feb 17, 2006	14.75	14.82	14.75	14.80
3448	NYSE	VGM	Thu, Feb 16, 2006	14.71	14.75	14.70	14.75
3447	NYSE	VGM	Wed, Feb 15, 2006	14.63	14.74	14.62	14.73
3446	NYSE	VGM	Tue, Feb 14, 2006	14.70	14.77	14.66	14.66
3445	NYSE	VGM	Mon, Feb 13, 2006	14.77	14.82	14.73	14.77
3444	NYSE	VGM	Fri, Feb 10, 2006	14.83	14.90	14.80	14.82
3443	NYSE	VGM	Thu, Feb 9, 2006	14.88	14.90	14.82	14.84
3442	NYSE	VGM	Wed, Feb 8, 2006	14.82	14.89	14.82	14.87
3441	NYSE	VGM	Tue, Feb 7, 2006	14.79	14.91	14.79	14.85
3440	NYSE	VGM	Mon, Feb 6, 2006	14.89	14.89	14.83	14.84
3439	NYSE	VGM	Fri, Feb 3, 2006	14.76	14.88	14.70	14.83
3438	NYSE	VGM	Thu, Feb 2, 2006	14.87	14.87	14.76	14.78
3437	NYSE	VGM	Wed, Feb 1, 2006	14.82	14.90	14.80	14.87
3436	NYSE	VGM	Tue, Jan 31, 2006	14.97	14.97	14.80	14.82
3435	NYSE	VGM	Mon, Jan 30, 2006	14.85	14.90	14.80	14.87
3434	NYSE	VGM	Fri, Jan 27, 2006	14.82	14.89	14.80	14.83
3433	NYSE	VGM	Thu, Jan 26, 2006	14.92	14.94	14.83	14.86
3432	NYSE	VGM	Wed, Jan 25, 2006	14.94	14.94	14.85	14.87
3431	NYSE	VGM	Tue, Jan 24, 2006	14.86	14.93	14.86	14.88
3430	NYSE	VGM	Mon, Jan 23, 2006	14.85	14.93	14.85	14.90
3429	NYSE	VGM	Fri, Jan 20, 2006	14.89	14.94	14.81	14.85
3428	NYSE	VGM	Thu, Jan 19, 2006	14.79	14.90	14.79	14.85
3427	NYSE	VGM	Wed, Jan 18, 2006	14.94	14.95	14.78	14.82
3426	NYSE	VGM	Tue, Jan 17, 2006	14.88	14.88	14.80	14.84
3425	NYSE	VGM	Fri, Jan 13, 2006	14.82	14.88	14.78	14.81
3424	NYSE	VGM	Thu, Jan 12, 2006	14.81	14.91	14.72	14.84
3423	NYSE	VGM	Wed, Jan 11, 2006	14.69	14.82	14.68	14.77
3422	NYSE	VGM	Tue, Jan 10, 2006	14.90	14.92	14.78	14.82
3421	NYSE	VGM	Mon, Jan 9, 2006	14.67	14.86	14.67	14.82
3420	NYSE	VGM	Fri, Jan 6, 2006	14.70	14.73	14.65	14.67
3419	NYSE	VGM	Thu, Jan 5, 2006	14.72	14.72	14.65	14.70
3418	NYSE	VGM	Wed, Jan 4, 2006	14.53	14.73	14.52	14.66
3417	NYSE	VGM	Tue, Jan 3, 2006	14.46	14.62	14.43	14.57
3416	NYSE	VGM	Fri, Dec 30, 2005	14.61	14.64	14.43	14.47
3415	NYSE	VGM	Thu, Dec 29, 2005	14.42	14.49	14.39	14.45
3414	NYSE	VGM	Wed, Dec 28, 2005	14.40	14.49	14.37	14.49
3413	NYSE	VGM	Tue, Dec 27, 2005	14.34	14.47	14.31	14.42
3412	NYSE	VGM	Fri, Dec 23, 2005	14.23	14.35	14.23	14.34
3411	NYSE	VGM	Thu, Dec 22, 2005	14.23	14.26	14.16	14.24
3410	NYSE	VGM	Wed, Dec 21, 2005	14.28	14.29	14.17	14.17
3409	NYSE	VGM	Tue, Dec 20, 2005	14.20	14.32	14.14	14.23
3408	NYSE	VGM	Mon, Dec 19, 2005	14.24	14.33	14.21	14.21
3407	NYSE	VGM	Fri, Dec 16, 2005	14.22	14.34	14.22	14.28
3406	NYSE	VGM	Thu, Dec 15, 2005	14.30	14.40	14.25	14.28
3405	NYSE	VGM	Wed, Dec 14, 2005	14.25	14.30	14.22	14.26
3404	NYSE	VGM	Tue, Dec 13, 2005	14.25	14.33	14.18	14.26
3403	NYSE	VGM	Mon, Dec 12, 2005	14.53	14.59	14.51	14.52
3402	NYSE	VGM	Fri, Dec 9, 2005	14.65	14.65	14.52	14.54
3401	NYSE	VGM	Thu, Dec 8, 2005	14.65	14.65	14.54	14.65
3400	NYSE	VGM	Wed, Dec 7, 2005	14.55	14.66	14.55	14.65
3399	NYSE	VGM	Tue, Dec 6, 2005	14.55	14.64	14.55	14.55
3398	NYSE	VGM	Mon, Dec 5, 2005	14.60	14.65	14.52	14.60
3397	NYSE	VGM	Fri, Dec 2, 2005	14.57	14.69	14.57	14.66
3396	NYSE	VGM	Thu, Dec 1, 2005	14.57	14.64	14.52	14.59
3395	NYSE	VGM	Wed, Nov 30, 2005	14.66	14.74	14.55	14.57
3394	NYSE	VGM	Tue, Nov 29, 2005	14.53	14.57	14.44	14.53
3393	NYSE	VGM	Mon, Nov 28, 2005	14.48	14.53	14.44	14.52
3392	NYSE	VGM	Fri, Nov 25, 2005	14.50	14.56	14.41	14.44
3391	NYSE	VGM	Wed, Nov 23, 2005	14.46	14.53	14.41	14.50
3390	NYSE	VGM	Tue, Nov 22, 2005	14.41	14.47	14.37	14.44
3389	NYSE	VGM	Mon, Nov 21, 2005	14.66	14.66	14.41	14.43
3388	NYSE	VGM	Fri, Nov 18, 2005	14.48	14.55	14.42	14.52
3387	NYSE	VGM	Thu, Nov 17, 2005	14.60	14.60	14.50	14.55
3386	NYSE	VGM	Wed, Nov 16, 2005	14.43	14.57	14.41	14.50
3385	NYSE	VGM	Tue, Nov 15, 2005	14.48	14.49	14.38	14.42
3384	NYSE	VGM	Mon, Nov 14, 2005	14.52	14.52	14.37	14.38
3383	NYSE	VGM	Fri, Nov 11, 2005	14.51	14.53	14.36	14.39
3382	NYSE	VGM	Thu, Nov 10, 2005	14.60	14.65	14.41	14.44
3381	NYSE	VGM	Wed, Nov 9, 2005	14.71	14.71	14.56	14.63
3380	NYSE	VGM	Tue, Nov 8, 2005	14.64	14.69	14.62	14.67
3379	NYSE	VGM	Mon, Nov 7, 2005	14.78	14.78	14.62	14.65
3378	NYSE	VGM	Fri, Nov 4, 2005	14.63	14.76	14.58	14.64
3377	NYSE	VGM	Thu, Nov 3, 2005	14.60	14.65	14.57	14.62
3376	NYSE	VGM	Wed, Nov 2, 2005	14.60	14.64	14.53	14.58
3375	NYSE	VGM	Tue, Nov 1, 2005	14.65	14.69	14.55	14.55
3374	NYSE	VGM	Mon, Oct 31, 2005	14.58	14.66	14.55	14.61
3373	NYSE	VGM	Fri, Oct 28, 2005	14.41	14.48	14.40	14.48
3372	NYSE	VGM	Thu, Oct 27, 2005	14.32	14.45	14.32	14.43
3371	NYSE	VGM	Wed, Oct 26, 2005	14.46	14.48	14.38	14.38
3370	NYSE	VGM	Tue, Oct 25, 2005	14.46	14.50	14.40	14.47
3369	NYSE	VGM	Mon, Oct 24, 2005	14.51	14.54	14.40	14.47
3368	NYSE	VGM	Fri, Oct 21, 2005	14.38	14.50	14.38	14.50
3367	NYSE	VGM	Thu, Oct 20, 2005	14.34	14.46	14.34	14.37
3366	NYSE	VGM	Wed, Oct 19, 2005	14.35	14.45	14.31	14.43
3365	NYSE	VGM	Tue, Oct 18, 2005	14.38	14.45	14.34	14.39
3364	NYSE	VGM	Mon, Oct 17, 2005	14.36	14.44	14.36	14.37
3363	NYSE	VGM	Fri, Oct 14, 2005	14.37	14.53	14.31	14.36
3362	NYSE	VGM	Thu, Oct 13, 2005	14.56	14.59	14.35	14.43
3361	NYSE	VGM	Wed, Oct 12, 2005	14.59	14.66	14.56	14.59
3360	NYSE	VGM	Tue, Oct 11, 2005	14.71	14.84	14.71	14.82
3359	NYSE	VGM	Mon, Oct 10, 2005	14.76	14.79	14.74	14.75
3358	NYSE	VGM	Fri, Oct 7, 2005	14.73	14.82	14.73	14.81
3357	NYSE	VGM	Thu, Oct 6, 2005	14.80	14.86	14.77	14.77
3356	NYSE	VGM	Wed, Oct 5, 2005	14.83	14.90	14.83	14.84
3355	NYSE	VGM	Tue, Oct 4, 2005	14.81	14.88	14.81	14.84
3354	NYSE	VGM	Mon, Oct 3, 2005	14.92	14.97	14.82	14.85
3353	NYSE	VGM	Fri, Sep 30, 2005	14.86	14.91	14.84	14.91
3352	NYSE	VGM	Thu, Sep 29, 2005	14.90	14.90	14.80	14.81
3351	NYSE	VGM	Wed, Sep 28, 2005	14.76	14.90	14.76	14.90
3350	NYSE	VGM	Tue, Sep 27, 2005	14.86	14.91	14.80	14.80
3349	NYSE	VGM	Mon, Sep 26, 2005	14.92	14.92	14.77	14.89
3348	NYSE	VGM	Fri, Sep 23, 2005	15.03	15.03	14.91	14.96
3347	NYSE	VGM	Thu, Sep 22, 2005	15.07	15.10	15.02	15.02
3346	NYSE	VGM	Wed, Sep 21, 2005	15.02	15.07	15.02	15.07
3345	NYSE	VGM	Tue, Sep 20, 2005	15.03	15.08	15.01	15.01
3344	NYSE	VGM	Mon, Sep 19, 2005	15.08	15.10	15.00	15.06
3343	NYSE	VGM	Fri, Sep 16, 2005	15.05	15.09	15.04	15.08
3342	NYSE	VGM	Thu, Sep 15, 2005	15.06	15.11	15.05	15.05
3341	NYSE	VGM	Wed, Sep 14, 2005	15.10	15.13	15.06	15.09
3340	NYSE	VGM	Tue, Sep 13, 2005	15.12	15.17	15.12	15.13
3339	NYSE	VGM	Mon, Sep 12, 2005	15.15	15.20	15.14	15.19
3338	NYSE	VGM	Fri, Sep 9, 2005	15.17	15.19	15.15	15.16
3337	NYSE	VGM	Thu, Sep 8, 2005	15.11	15.17	15.10	15.12
3336	NYSE	VGM	Wed, Sep 7, 2005	15.14	15.19	15.12	15.16
3335	NYSE	VGM	Tue, Sep 6, 2005	15.16	15.20	15.12	15.16
3334	NYSE	VGM	Fri, Sep 2, 2005	15.15	15.19	15.14	15.18
3333	NYSE	VGM	Thu, Sep 1, 2005	15.14	15.19	15.10	15.18
3332	NYSE	VGM	Wed, Aug 31, 2005	15.12	15.15	15.08	15.11
3331	NYSE	VGM	Tue, Aug 30, 2005	15.11	15.15	15.05	15.08
3330	NYSE	VGM	Mon, Aug 29, 2005	15.08	15.16	15.04	15.06
3329	NYSE	VGM	Fri, Aug 26, 2005	15.13	15.16	15.04	15.04
3328	NYSE	VGM	Thu, Aug 25, 2005	15.07	15.16	15.07	15.12
3327	NYSE	VGM	Wed, Aug 24, 2005	15.08	15.12	15.04	15.08
3326	NYSE	VGM	Tue, Aug 23, 2005	14.99	15.06	14.95	15.06
3325	NYSE	VGM	Mon, Aug 22, 2005	14.97	15.02	14.95	15.00
3324	NYSE	VGM	Fri, Aug 19, 2005	14.98	15.02	14.97	14.99
3323	NYSE	VGM	Thu, Aug 18, 2005	15.00	15.04	14.98	15.00
3322	NYSE	VGM	Wed, Aug 17, 2005	14.98	15.05	14.98	15.02
3321	NYSE	VGM	Tue, Aug 16, 2005	15.00	15.02	14.98	14.98
3320	NYSE	VGM	Mon, Aug 15, 2005	14.96	15.01	14.96	15.00
3319	NYSE	VGM	Fri, Aug 12, 2005	14.96	15.01	14.95	14.98
3318	NYSE	VGM	Thu, Aug 11, 2005	14.90	14.98	14.90	14.96
3317	NYSE	VGM	Wed, Aug 10, 2005	14.94	15.01	14.94	15.01
3316	NYSE	VGM	Tue, Aug 9, 2005	14.94	14.99	14.94	14.96
3315	NYSE	VGM	Mon, Aug 8, 2005	14.95	15.05	14.95	14.99
3314	NYSE	VGM	Fri, Aug 5, 2005	14.97	15.05	14.95	15.02
3313	NYSE	VGM	Thu, Aug 4, 2005	15.07	15.15	15.01	15.02
3312	NYSE	VGM	Wed, Aug 3, 2005	15.09	15.17	15.07	15.10
3311	NYSE	VGM	Tue, Aug 2, 2005	15.03	15.08	15.01	15.08
3310	NYSE	VGM	Mon, Aug 1, 2005	15.03	15.05	15.00	15.02
3309	NYSE	VGM	Fri, Jul 29, 2005	15.17	15.17	14.99	15.03
3308	NYSE	VGM	Thu, Jul 28, 2005	15.00	15.13	15.00	15.11
3307	NYSE	VGM	Wed, Jul 27, 2005	14.99	15.10	14.99	15.02
3306	NYSE	VGM	Tue, Jul 26, 2005	14.97	15.03	14.93	15.00
3305	NYSE	VGM	Mon, Jul 25, 2005	14.95	14.97	14.93	14.95
3304	NYSE	VGM	Fri, Jul 22, 2005	14.89	15.02	14.89	14.98
3303	NYSE	VGM	Thu, Jul 21, 2005	14.99	15.00	14.91	14.92
3302	NYSE	VGM	Wed, Jul 20, 2005	14.95	15.00	14.91	14.97
3301	NYSE	VGM	Tue, Jul 19, 2005	14.98	14.98	14.92	14.98
3300	NYSE	VGM	Mon, Jul 18, 2005	15.00	15.00	14.91	14.97
3299	NYSE	VGM	Fri, Jul 15, 2005	14.99	15.04	14.99	15.00
3298	NYSE	VGM	Thu, Jul 14, 2005	15.08	15.08	14.99	15.01
3297	NYSE	VGM	Wed, Jul 13, 2005	15.10	15.10	15.02	15.02
3296	NYSE	VGM	Tue, Jul 12, 2005	15.08	15.14	15.05	15.14
3295	NYSE	VGM	Mon, Jul 11, 2005	15.06	15.12	15.00	15.12
3294	NYSE	VGM	Fri, Jul 8, 2005	15.01	15.07	14.99	15.07
3293	NYSE	VGM	Thu, Jul 7, 2005	15.10	15.10	15.03	15.04
3292	NYSE	VGM	Wed, Jul 6, 2005	14.98	15.08	14.97	15.05
3291	NYSE	VGM	Tue, Jul 5, 2005	14.94	15.02	14.94	15.01
3290	NYSE	VGM	Fri, Jul 1, 2005	14.98	15.04	14.95	14.99
3289	NYSE	VGM	Thu, Jun 30, 2005	15.06	15.06	14.97	15.03
3288	NYSE	VGM	Wed, Jun 29, 2005	15.04	15.08	14.93	14.96
3287	NYSE	VGM	Tue, Jun 28, 2005	14.97	15.03	14.96	14.99
3286	NYSE	VGM	Mon, Jun 27, 2005	15.04	15.04	15.02	15.03
3285	NYSE	VGM	Fri, Jun 24, 2005	15.05	15.05	14.95	15.01
3284	NYSE	VGM	Thu, Jun 23, 2005	14.88	14.95	14.88	14.95
3283	NYSE	VGM	Wed, Jun 22, 2005	14.85	14.96	14.84	14.91
3282	NYSE	VGM	Tue, Jun 21, 2005	14.85	14.86	14.80	14.84
3281	NYSE	VGM	Mon, Jun 20, 2005	14.82	14.86	14.81	14.84
3280	NYSE	VGM	Fri, Jun 17, 2005	14.84	14.86	14.84	14.85
3279	NYSE	VGM	Thu, Jun 16, 2005	14.85	14.86	14.82	14.84
3278	NYSE	VGM	Wed, Jun 15, 2005	14.85	14.88	14.80	14.85
3277	NYSE	VGM	Tue, Jun 14, 2005	14.90	14.91	14.85	14.85
3276	NYSE	VGM	Mon, Jun 13, 2005	14.98	15.01	14.90	14.90
3275	NYSE	VGM	Fri, Jun 10, 2005	15.14	15.14	15.04	15.09
3274	NYSE	VGM	Thu, Jun 9, 2005	15.09	15.09	15.03	15.08
3273	NYSE	VGM	Wed, Jun 8, 2005	15.08	15.11	15.07	15.08
3272	NYSE	VGM	Tue, Jun 7, 2005	15.02	15.12	15.02	15.07
3271	NYSE	VGM	Mon, Jun 6, 2005	15.02	15.12	14.98	15.04
3270	NYSE	VGM	Fri, Jun 3, 2005	15.03	15.10	15.00	15.01
3269	NYSE	VGM	Thu, Jun 2, 2005	15.04	15.04	14.99	15.02
3268	NYSE	VGM	Wed, Jun 1, 2005	15.03	15.10	15.01	15.04
3267	NYSE	VGM	Tue, May 31, 2005	15.02	15.03	14.98	15.00
3266	NYSE	VGM	Fri, May 27, 2005	15.00	15.03	14.95	14.96
3265	NYSE	VGM	Thu, May 26, 2005	14.98	15.02	14.94	15.01
3264	NYSE	VGM	Wed, May 25, 2005	15.04	15.05	14.94	14.97
3263	NYSE	VGM	Tue, May 24, 2005	14.98	15.05	14.96	15.00
3262	NYSE	VGM	Mon, May 23, 2005	14.98	15.00	14.93	14.93
3261	NYSE	VGM	Fri, May 20, 2005	14.91	14.99	14.91	14.93
3260	NYSE	VGM	Thu, May 19, 2005	15.02	15.02	14.94	14.94
3259	NYSE	VGM	Wed, May 18, 2005	14.91	15.00	14.91	15.00
3258	NYSE	VGM	Tue, May 17, 2005	14.87	14.93	14.84	14.88
3257	NYSE	VGM	Mon, May 16, 2005	14.85	14.94	14.84	14.89
3256	NYSE	VGM	Fri, May 13, 2005	14.89	15.00	14.87	14.90
3255	NYSE	VGM	Thu, May 12, 2005	14.93	14.96	14.85	14.88
3254	NYSE	VGM	Wed, May 11, 2005	14.90	14.93	14.81	14.86
3253	NYSE	VGM	Tue, May 10, 2005	14.80	14.95	14.80	14.90
3252	NYSE	VGM	Mon, May 9, 2005	14.77	14.88	14.77	14.88
3251	NYSE	VGM	Fri, May 6, 2005	14.84	14.90	14.78	14.80
3250	NYSE	VGM	Thu, May 5, 2005	14.84	14.93	14.84	14.92
3249	NYSE	VGM	Wed, May 4, 2005	14.78	14.82	14.74	14.82
3248	NYSE	VGM	Tue, May 3, 2005	14.79	14.83	14.73	14.83
3247	NYSE	VGM	Mon, May 2, 2005	14.72	14.81	14.72	14.75
3246	NYSE	VGM	Fri, Apr 29, 2005	14.77	14.79	14.73	14.75
3245	NYSE	VGM	Thu, Apr 28, 2005	14.64	14.73	14.64	14.73
3244	NYSE	VGM	Wed, Apr 27, 2005	14.64	14.70	14.64	14.66
3243	NYSE	VGM	Tue, Apr 26, 2005	14.68	14.69	14.62	14.63
3242	NYSE	VGM	Mon, Apr 25, 2005	14.59	14.67	14.58	14.67
3241	NYSE	VGM	Fri, Apr 22, 2005	14.62	14.67	14.59	14.61
3240	NYSE	VGM	Thu, Apr 21, 2005	14.60	14.67	14.60	14.62
3239	NYSE	VGM	Wed, Apr 20, 2005	14.59	14.64	14.59	14.60
3238	NYSE	VGM	Tue, Apr 19, 2005	14.62	14.68	14.60	14.65
3237	NYSE	VGM	Mon, Apr 18, 2005	14.55	14.63	14.53	14.60
3236	NYSE	VGM	Fri, Apr 15, 2005	14.51	14.60	14.51	14.60
3235	NYSE	VGM	Thu, Apr 14, 2005	14.52	14.57	14.50	14.51
3234	NYSE	VGM	Wed, Apr 13, 2005	14.54	14.60	14.53	14.53
3233	NYSE	VGM	Tue, Apr 12, 2005	14.50	14.62	14.49	14.61
3232	NYSE	VGM	Mon, Apr 11, 2005	14.28	14.49	14.27	14.48
3231	NYSE	VGM	Fri, Apr 8, 2005	14.60	14.64	14.55	14.57
3230	NYSE	VGM	Thu, Apr 7, 2005	14.70	14.80	14.61	14.62
3229	NYSE	VGM	Wed, Apr 6, 2005	14.61	14.77	14.61	14.72
3228	NYSE	VGM	Tue, Apr 5, 2005	14.59	14.65	14.59	14.60
3227	NYSE	VGM	Mon, Apr 4, 2005	14.60	14.65	14.56	14.62
3226	NYSE	VGM	Fri, Apr 1, 2005	14.65	14.75	14.62	14.65
3225	NYSE	VGM	Thu, Mar 31, 2005	14.46	14.66	14.40	14.57
3224	NYSE	VGM	Wed, Mar 30, 2005	14.28	14.39	14.27	14.36
3223	NYSE	VGM	Tue, Mar 29, 2005	14.38	14.43	14.30	14.30
3222	NYSE	VGM	Mon, Mar 28, 2005	14.39	14.49	14.34	14.38
3221	NYSE	VGM	Thu, Mar 24, 2005	14.51	14.51	14.35	14.40
3220	NYSE	VGM	Wed, Mar 23, 2005	14.67	14.67	14.36	14.41
3219	NYSE	VGM	Tue, Mar 22, 2005	14.66	14.75	14.65	14.66
3218	NYSE	VGM	Mon, Mar 21, 2005	14.77	14.81	14.67	14.67
3217	NYSE	VGM	Fri, Mar 18, 2005	14.78	14.79	14.75	14.77
3216	NYSE	VGM	Thu, Mar 17, 2005	14.79	14.89	14.76	14.82
3215	NYSE	VGM	Wed, Mar 16, 2005	14.86	14.86	14.77	14.80
3214	NYSE	VGM	Tue, Mar 15, 2005	14.97	15.00	14.87	14.87
3213	NYSE	VGM	Mon, Mar 14, 2005	14.97	14.97	14.92	14.96
3212	NYSE	VGM	Fri, Mar 11, 2005	15.07	15.07	14.95	15.00
3211	NYSE	VGM	Thu, Mar 10, 2005	15.11	15.16	15.09	15.10
3210	NYSE	VGM	Wed, Mar 9, 2005	15.15	15.21	15.12	15.12
3209	NYSE	VGM	Tue, Mar 8, 2005	15.27	15.30	15.23	15.23
3208	NYSE	VGM	Mon, Mar 7, 2005	15.30	15.33	15.27	15.28
3207	NYSE	VGM	Fri, Mar 4, 2005	15.31	15.37	15.29	15.29
3206	NYSE	VGM	Thu, Mar 3, 2005	15.24	15.33	15.23	15.31
3205	NYSE	VGM	Wed, Mar 2, 2005	15.26	15.26	15.19	15.24
3204	NYSE	VGM	Tue, Mar 1, 2005	15.25	15.28	15.22	15.24
3203	NYSE	VGM	Mon, Feb 28, 2005	15.30	15.30	15.22	15.25
3202	NYSE	VGM	Fri, Feb 25, 2005	15.24	15.25	15.20	15.24
3201	NYSE	VGM	Thu, Feb 24, 2005	15.11	15.22	15.06	15.22
3200	NYSE	VGM	Wed, Feb 23, 2005	15.06	15.13	15.03	15.07
3199	NYSE	VGM	Tue, Feb 22, 2005	15.05	15.11	15.02	15.02
3198	NYSE	VGM	Fri, Feb 18, 2005	15.12	15.12	15.00	15.06
3197	NYSE	VGM	Thu, Feb 17, 2005	15.26	15.26	15.10	15.13
3196	NYSE	VGM	Wed, Feb 16, 2005	15.33	15.33	15.24	15.26
3195	NYSE	VGM	Tue, Feb 15, 2005	15.27	15.40	15.26	15.29
3194	NYSE	VGM	Mon, Feb 14, 2005	15.23	15.27	15.23	15.27
3193	NYSE	VGM	Fri, Feb 11, 2005	15.25	15.28	15.19	15.25
3192	NYSE	VGM	Thu, Feb 10, 2005	15.33	15.33	15.27	15.28
3191	NYSE	VGM	Wed, Feb 9, 2005	15.30	15.33	15.30	15.31
3190	NYSE	VGM	Tue, Feb 8, 2005	15.30	15.34	15.30	15.33
3189	NYSE	VGM	Mon, Feb 7, 2005	15.31	15.33	15.27	15.30
3188	NYSE	VGM	Fri, Feb 4, 2005	15.28	15.31	15.24	15.31
3187	NYSE	VGM	Thu, Feb 3, 2005	15.19	15.23	15.15	15.20
3186	NYSE	VGM	Wed, Feb 2, 2005	15.18	15.20	15.13	15.19
3185	NYSE	VGM	Tue, Feb 1, 2005	15.11	15.17	15.08	15.13
3184	NYSE	VGM	Mon, Jan 31, 2005	15.02	15.10	15.02	15.10
3183	NYSE	VGM	Fri, Jan 28, 2005	15.00	15.02	14.98	15.02
3182	NYSE	VGM	Thu, Jan 27, 2005	15.00	15.01	14.98	14.99
3181	NYSE	VGM	Wed, Jan 26, 2005	14.99	15.01	14.96	14.99
3180	NYSE	VGM	Tue, Jan 25, 2005	14.98	14.99	14.96	14.99
3179	NYSE	VGM	Mon, Jan 24, 2005	14.96	14.98	14.93	14.95
3178	NYSE	VGM	Fri, Jan 21, 2005	14.97	14.97	14.92	14.95
3177	NYSE	VGM	Thu, Jan 20, 2005	14.96	14.96	14.92	14.93
3176	NYSE	VGM	Wed, Jan 19, 2005	14.95	14.96	14.93	14.96
3175	NYSE	VGM	Tue, Jan 18, 2005	14.91	14.95	14.90	14.95
3174	NYSE	VGM	Fri, Jan 14, 2005	14.92	14.92	14.87	14.87
3173	NYSE	VGM	Thu, Jan 13, 2005	14.88	14.92	14.87	14.92
3172	NYSE	VGM	Wed, Jan 12, 2005	14.89	14.95	14.86	14.87
3171	NYSE	VGM	Tue, Jan 11, 2005	14.94	14.96	14.93	14.96
3170	NYSE	VGM	Mon, Jan 10, 2005	14.98	14.98	14.91	14.94
3169	NYSE	VGM	Fri, Jan 7, 2005	14.94	14.97	14.94	14.95
3168	NYSE	VGM	Thu, Jan 6, 2005	14.93	14.94	14.91	14.93
3167	NYSE	VGM	Wed, Jan 5, 2005	14.94	14.95	14.90	14.93
3166	NYSE	VGM	Tue, Jan 4, 2005	15.02	15.03	14.90	14.90
3165	NYSE	VGM	Mon, Jan 3, 2005	15.00	15.03	14.90	14.98
3164	NYSE	VGM	Fri, Dec 31, 2004	14.95	14.95	14.91	14.95
3163	NYSE	VGM	Thu, Dec 30, 2004	14.94	14.99	14.89	14.95
3162	NYSE	VGM	Wed, Dec 29, 2004	15.00	15.00	14.87	14.88
3161	NYSE	VGM	Tue, Dec 28, 2004	14.98	15.00	14.93	14.93
3160	NYSE	VGM	Mon, Dec 27, 2004	14.99	14.99	14.92	14.95
3159	NYSE	VGM	Thu, Dec 23, 2004	14.95	14.99	14.92	14.99
3158	NYSE	VGM	Wed, Dec 22, 2004	14.95	14.97	14.91	14.97
3157	NYSE	VGM	Tue, Dec 21, 2004	14.98	14.98	14.90	14.91
3156	NYSE	VGM	Mon, Dec 20, 2004	14.99	14.99	14.91	14.98
3155	NYSE	VGM	Fri, Dec 17, 2004	14.96	14.98	14.93	14.97
3154	NYSE	VGM	Thu, Dec 16, 2004	15.01	15.04	14.95	14.96
3153	NYSE	VGM	Wed, Dec 15, 2004	14.95	15.01	14.93	15.01
3152	NYSE	VGM	Tue, Dec 14, 2004	15.02	15.02	14.92	15.02
3151	NYSE	VGM	Mon, Dec 13, 2004	14.91	15.01	14.91	15.01
3150	NYSE	VGM	Fri, Dec 10, 2004	14.95	15.01	14.94	15.00
3149	NYSE	VGM	Thu, Dec 9, 2004	14.96	15.01	14.94	14.99
3148	NYSE	VGM	Wed, Dec 8, 2004	14.99	15.00	14.92	14.97
3147	NYSE	VGM	Tue, Dec 7, 2004	14.89	14.93	14.89	14.92
3146	NYSE	VGM	Mon, Dec 6, 2004	14.83	14.90	14.82	14.90
3145	NYSE	VGM	Fri, Dec 3, 2004	14.74	14.88	14.74	14.88
3144	NYSE	VGM	Thu, Dec 2, 2004	14.81	14.82	14.73	14.73
3143	NYSE	VGM	Wed, Dec 1, 2004	14.77	14.87	14.77	14.81
3142	NYSE	VGM	Tue, Nov 30, 2004	14.85	14.89	14.80	14.83
3141	NYSE	VGM	Mon, Nov 29, 2004	14.96	14.96	14.83	14.84
3140	NYSE	VGM	Fri, Nov 26, 2004	14.96	14.96	14.93	14.96
3139	NYSE	VGM	Wed, Nov 24, 2004	14.94	14.95	14.89	14.91
3138	NYSE	VGM	Tue, Nov 23, 2004	14.95	14.96	14.90	14.94
3137	NYSE	VGM	Mon, Nov 22, 2004	14.88	14.96	14.88	14.93
3136	NYSE	VGM	Fri, Nov 19, 2004	15.05	15.05	14.87	14.88
3135	NYSE	VGM	Thu, Nov 18, 2004	14.97	15.03	14.96	14.99
3134	NYSE	VGM	Wed, Nov 17, 2004	14.90	15.03	14.89	15.03
3133	NYSE	VGM	Tue, Nov 16, 2004	14.91	14.98	14.91	14.93
3132	NYSE	VGM	Mon, Nov 15, 2004	14.86	14.96	14.80	14.96
3131	NYSE	VGM	Fri, Nov 12, 2004	14.79	14.89	14.79	14.86
3130	NYSE	VGM	Thu, Nov 11, 2004	14.75	14.85	14.75	14.80
3129	NYSE	VGM	Wed, Nov 10, 2004	14.89	14.90	14.74	14.75
3128	NYSE	VGM	Tue, Nov 9, 2004	14.72	14.94	14.72	14.89
3127	NYSE	VGM	Mon, Nov 8, 2004	15.02	15.04	14.72	14.88
3126	NYSE	VGM	Fri, Nov 5, 2004	15.31	15.31	15.10	15.10
3125	NYSE	VGM	Thu, Nov 4, 2004	15.32	15.39	15.32	15.37
3124	NYSE	VGM	Wed, Nov 3, 2004	15.28	15.35	15.28	15.32
3123	NYSE	VGM	Tue, Nov 2, 2004	15.33	15.40	15.33	15.40
3122	NYSE	VGM	Mon, Nov 1, 2004	15.29	15.38	15.29	15.37
3121	NYSE	VGM	Fri, Oct 29, 2004	15.35	15.35	15.30	15.34
3120	NYSE	VGM	Thu, Oct 28, 2004	15.33	15.35	15.27	15.34
3119	NYSE	VGM	Wed, Oct 27, 2004	15.32	15.35	15.27	15.28
3118	NYSE	VGM	Tue, Oct 26, 2004	15.25	15.34	15.25	15.34
3117	NYSE	VGM	Mon, Oct 25, 2004	15.27	15.30	15.25	15.28
3116	NYSE	VGM	Fri, Oct 22, 2004	15.27	15.29	15.26	15.26
3115	NYSE	VGM	Thu, Oct 21, 2004	15.27	15.32	15.27	15.28
3114	NYSE	VGM	Wed, Oct 20, 2004	15.24	15.30	15.23	15.25
3113	NYSE	VGM	Tue, Oct 19, 2004	15.21	15.26	15.21	15.22
3112	NYSE	VGM	Mon, Oct 18, 2004	15.23	15.26	15.21	15.21
3111	NYSE	VGM	Fri, Oct 15, 2004	15.26	15.27	15.23	15.23
3110	NYSE	VGM	Thu, Oct 14, 2004	15.25	15.30	15.24	15.26
3109	NYSE	VGM	Wed, Oct 13, 2004	15.25	15.28	15.21	15.27
3108	NYSE	VGM	Tue, Oct 12, 2004	15.29	15.35	15.25	15.31
3107	NYSE	VGM	Mon, Oct 11, 2004	15.27	15.32	15.27	15.29
3106	NYSE	VGM	Fri, Oct 8, 2004	15.23	15.32	15.23	15.28
3105	NYSE	VGM	Thu, Oct 7, 2004	15.25	15.28	15.21	15.22
3104	NYSE	VGM	Wed, Oct 6, 2004	15.24	15.27	15.21	15.26
3103	NYSE	VGM	Tue, Oct 5, 2004	15.21	15.25	15.14	15.25
3102	NYSE	VGM	Mon, Oct 4, 2004	15.23	15.26	15.12	15.21
3101	NYSE	VGM	Fri, Oct 1, 2004	15.41	15.41	15.27	15.31
3100	NYSE	VGM	Thu, Sep 30, 2004	15.48	15.48	15.36	15.36
3099	NYSE	VGM	Wed, Sep 29, 2004	15.50	15.50	15.42	15.45
3098	NYSE	VGM	Tue, Sep 28, 2004	15.52	15.58	15.48	15.51
3097	NYSE	VGM	Mon, Sep 27, 2004	15.47	15.52	15.45	15.52
3096	NYSE	VGM	Fri, Sep 24, 2004	15.45	15.49	15.42	15.47
3095	NYSE	VGM	Thu, Sep 23, 2004	15.47	15.48	15.41	15.48
3094	NYSE	VGM	Wed, Sep 22, 2004	15.40	15.47	15.35	15.47
3093	NYSE	VGM	Tue, Sep 21, 2004	15.42	15.44	15.35	15.35
3092	NYSE	VGM	Mon, Sep 20, 2004	15.33	15.43	15.33	15.41
3091	NYSE	VGM	Fri, Sep 17, 2004	15.35	15.42	15.32	15.32
3090	NYSE	VGM	Thu, Sep 16, 2004	15.34	15.39	15.33	15.37
3089	NYSE	VGM	Wed, Sep 15, 2004	15.35	15.38	15.30	15.37
3088	NYSE	VGM	Tue, Sep 14, 2004	15.27	15.39	15.27	15.30
3087	NYSE	VGM	Mon, Sep 13, 2004	15.35	15.39	15.30	15.31
3086	NYSE	VGM	Fri, Sep 10, 2004	15.38	15.42	15.38	15.38
3085	NYSE	VGM	Thu, Sep 9, 2004	15.31	15.38	15.29	15.38
3084	NYSE	VGM	Wed, Sep 8, 2004	15.30	15.35	15.30	15.31
3083	NYSE	VGM	Tue, Sep 7, 2004	15.27	15.34	15.27	15.34
3082	NYSE	VGM	Fri, Sep 3, 2004	15.33	15.37	15.24	15.33
3081	NYSE	VGM	Thu, Sep 2, 2004	15.28	15.35	15.28	15.35
3080	NYSE	VGM	Wed, Sep 1, 2004	15.35	15.39	15.31	15.36
3079	NYSE	VGM	Tue, Aug 31, 2004	15.27	15.37	15.22	15.33
3078	NYSE	VGM	Mon, Aug 30, 2004	15.25	15.32	15.22	15.22
3077	NYSE	VGM	Fri, Aug 27, 2004	15.27	15.30	15.22	15.27
3076	NYSE	VGM	Thu, Aug 26, 2004	15.18	15.21	15.14	15.18
3075	NYSE	VGM	Wed, Aug 25, 2004	15.09	15.18	15.09	15.13
3074	NYSE	VGM	Tue, Aug 24, 2004	15.07	15.16	15.07	15.12
3073	NYSE	VGM	Mon, Aug 23, 2004	15.05	15.11	15.03	15.07
3072	NYSE	VGM	Fri, Aug 20, 2004	15.09	15.10	15.07	15.10
3071	NYSE	VGM	Thu, Aug 19, 2004	15.07	15.10	15.07	15.09
3070	NYSE	VGM	Wed, Aug 18, 2004	15.03	15.10	15.03	15.09
3069	NYSE	VGM	Tue, Aug 17, 2004	14.99	15.08	14.99	15.04
3068	NYSE	VGM	Mon, Aug 16, 2004	15.06	15.08	15.01	15.01
3067	NYSE	VGM	Fri, Aug 13, 2004	14.95	15.06	14.95	15.06
3066	NYSE	VGM	Thu, Aug 12, 2004	15.04	15.07	14.95	14.99
3065	NYSE	VGM	Wed, Aug 11, 2004	14.95	15.04	14.95	15.04
3064	NYSE	VGM	Tue, Aug 10, 2004	15.01	15.11	14.99	15.02
3063	NYSE	VGM	Mon, Aug 9, 2004	14.98	15.06	14.97	15.05
3062	NYSE	VGM	Fri, Aug 6, 2004	14.98	15.08	14.97	14.97
3061	NYSE	VGM	Thu, Aug 5, 2004	14.94	14.98	14.89	14.93
3060	NYSE	VGM	Wed, Aug 4, 2004	14.93	14.99	14.93	14.93
3059	NYSE	VGM	Tue, Aug 3, 2004	14.91	14.97	14.91	14.97
3058	NYSE	VGM	Mon, Aug 2, 2004	14.83	14.98	14.80	14.93
3057	NYSE	VGM	Fri, Jul 30, 2004	14.84	14.85	14.80	14.85
3056	NYSE	VGM	Thu, Jul 29, 2004	14.79	14.82	14.74	14.74
3055	NYSE	VGM	Wed, Jul 28, 2004	14.70	14.76	14.66	14.74
3054	NYSE	VGM	Tue, Jul 27, 2004	14.72	14.77	14.70	14.71
3053	NYSE	VGM	Mon, Jul 26, 2004	14.82	14.84	14.71	14.72
3052	NYSE	VGM	Fri, Jul 23, 2004	14.75	14.78	14.75	14.76
3051	NYSE	VGM	Thu, Jul 22, 2004	14.71	14.74	14.71	14.73
3050	NYSE	VGM	Wed, Jul 21, 2004	14.75	14.78	14.71	14.74
3049	NYSE	VGM	Tue, Jul 20, 2004	14.88	14.88	14.79	14.79
3048	NYSE	VGM	Mon, Jul 19, 2004	14.80	14.89	14.80	14.85
3047	NYSE	VGM	Fri, Jul 16, 2004	14.73	14.83	14.73	14.83
3046	NYSE	VGM	Thu, Jul 15, 2004	14.60	14.76	14.60	14.76
3045	NYSE	VGM	Wed, Jul 14, 2004	14.70	14.75	14.68	14.68
3044	NYSE	VGM	Tue, Jul 13, 2004	14.63	14.74	14.62	14.69
3043	NYSE	VGM	Mon, Jul 12, 2004	14.78	14.82	14.73	14.75
3042	NYSE	VGM	Fri, Jul 9, 2004	14.71	14.79	14.71	14.73
3041	NYSE	VGM	Thu, Jul 8, 2004	14.75	14.79	14.73	14.73
3040	NYSE	VGM	Wed, Jul 7, 2004	14.65	14.72	14.64	14.71
3039	NYSE	VGM	Tue, Jul 6, 2004	14.63	14.72	14.63	14.65
3038	NYSE	VGM	Fri, Jul 2, 2004	14.46	14.62	14.46	14.55
3037	NYSE	VGM	Thu, Jul 1, 2004	14.45	14.47	14.38	14.47
3036	NYSE	VGM	Wed, Jun 30, 2004	14.30	14.45	14.22	14.39
3035	NYSE	VGM	Tue, Jun 29, 2004	14.27	14.33	14.23	14.31
3034	NYSE	VGM	Mon, Jun 28, 2004	14.25	14.31	14.25	14.30
3033	NYSE	VGM	Fri, Jun 25, 2004	14.21	14.28	14.21	14.28
3032	NYSE	VGM	Thu, Jun 24, 2004	14.21	14.29	14.21	14.25
3031	NYSE	VGM	Wed, Jun 23, 2004	14.18	14.25	14.11	14.20
3030	NYSE	VGM	Tue, Jun 22, 2004	14.18	14.27	14.18	14.18
3029	NYSE	VGM	Mon, Jun 21, 2004	14.18	14.27	14.17	14.26
3028	NYSE	VGM	Fri, Jun 18, 2004	14.28	14.29	14.18	14.18
3027	NYSE	VGM	Thu, Jun 17, 2004	14.19	14.29	14.17	14.28
3026	NYSE	VGM	Wed, Jun 16, 2004	14.17	14.28	14.15	14.20
3025	NYSE	VGM	Tue, Jun 15, 2004	14.07	14.23	14.07	14.23
3024	NYSE	VGM	Mon, Jun 14, 2004	14.20	14.20	14.02	14.13
3023	NYSE	VGM	Thu, Jun 10, 2004	14.21	14.28	14.20	14.25
3022	NYSE	VGM	Wed, Jun 9, 2004	14.21	14.27	14.20	14.23
3021	NYSE	VGM	Tue, Jun 8, 2004	14.32	14.32	14.21	14.27
3020	NYSE	VGM	Mon, Jun 7, 2004	14.30	14.30	14.20	14.27
3019	NYSE	VGM	Fri, Jun 4, 2004	14.23	14.25	14.17	14.24
3018	NYSE	VGM	Thu, Jun 3, 2004	14.25	14.27	14.23	14.25
3017	NYSE	VGM	Wed, Jun 2, 2004	14.28	14.35	14.28	14.30
3016	NYSE	VGM	Tue, Jun 1, 2004	14.32	14.35	14.25	14.35
3015	NYSE	VGM	Fri, May 28, 2004	14.30	14.37	14.22	14.22
3014	NYSE	VGM	Thu, May 27, 2004	14.31	14.35	14.28	14.30
3013	NYSE	VGM	Wed, May 26, 2004	14.17	14.26	14.17	14.26
3012	NYSE	VGM	Tue, May 25, 2004	14.05	14.25	14.05	14.18
3011	NYSE	VGM	Mon, May 24, 2004	14.05	14.11	14.04	14.07
3010	NYSE	VGM	Fri, May 21, 2004	14.05	14.13	14.04	14.04
3009	NYSE	VGM	Thu, May 20, 2004	13.96	14.05	13.95	14.03
3008	NYSE	VGM	Wed, May 19, 2004	13.96	14.05	13.89	13.89
3007	NYSE	VGM	Tue, May 18, 2004	13.95	14.07	13.95	13.98
3006	NYSE	VGM	Mon, May 17, 2004	13.98	14.05	13.98	13.98
3005	NYSE	VGM	Fri, May 14, 2004	13.92	14.03	13.92	13.98
3004	NYSE	VGM	Thu, May 13, 2004	14.08	14.08	13.92	13.92
3003	NYSE	VGM	Wed, May 12, 2004	14.05	14.11	14.04	14.04
3002	NYSE	VGM	Tue, May 11, 2004	13.85	14.20	13.85	14.20
3001	NYSE	VGM	Mon, May 10, 2004	13.97	13.97	13.80	13.85
3000	NYSE	VGM	Fri, May 7, 2004	14.10	14.12	13.86	13.91
2999	NYSE	VGM	Thu, May 6, 2004	14.41	14.41	14.21	14.26
2998	NYSE	VGM	Wed, May 5, 2004	14.38	14.45	14.38	14.39
2997	NYSE	VGM	Tue, May 4, 2004	14.45	14.48	14.38	14.44
2996	NYSE	VGM	Mon, May 3, 2004	14.42	14.52	14.42	14.45
2995	NYSE	VGM	Fri, Apr 30, 2004	14.48	14.48	14.28	14.42
2994	NYSE	VGM	Thu, Apr 29, 2004	14.50	14.52	14.36	14.37
2993	NYSE	VGM	Wed, Apr 28, 2004	14.46	14.53	14.44	14.45
2992	NYSE	VGM	Tue, Apr 27, 2004	14.60	14.62	14.44	14.46
2991	NYSE	VGM	Mon, Apr 26, 2004	14.58	14.62	14.50	14.55
2990	NYSE	VGM	Fri, Apr 23, 2004	14.65	14.70	14.58	14.62
2989	NYSE	VGM	Thu, Apr 22, 2004	14.57	14.90	14.57	14.67
2988	NYSE	VGM	Wed, Apr 21, 2004	14.72	14.81	14.55	14.57
2987	NYSE	VGM	Tue, Apr 20, 2004	14.94	14.94	14.67	14.71
2986	NYSE	VGM	Mon, Apr 19, 2004	14.94	15.06	14.94	14.94
2985	NYSE	VGM	Fri, Apr 16, 2004	14.75	14.95	14.75	14.94
2984	NYSE	VGM	Thu, Apr 15, 2004	14.88	14.94	14.61	14.75
2983	NYSE	VGM	Wed, Apr 14, 2004	15.01	15.05	14.91	14.93
2982	NYSE	VGM	Tue, Apr 13, 2004	15.26	15.26	15.00	15.00
2981	NYSE	VGM	Mon, Apr 12, 2004	15.40	15.44	15.34	15.35
2980	NYSE	VGM	Thu, Apr 8, 2004	15.44	15.47	15.30	15.36
2979	NYSE	VGM	Wed, Apr 7, 2004	15.30	15.40	15.30	15.31
2978	NYSE	VGM	Tue, Apr 6, 2004	15.66	15.66	15.15	15.27
2977	NYSE	VGM	Mon, Apr 5, 2004	15.98	15.98	15.63	15.63
2976	NYSE	VGM	Fri, Apr 2, 2004	16.31	16.31	15.85	15.87
2975	NYSE	VGM	Thu, Apr 1, 2004	16.35	16.35	16.29	16.33
2974	NYSE	VGM	Wed, Mar 31, 2004	16.29	16.39	16.25	16.33
2973	NYSE	VGM	Tue, Mar 30, 2004	16.28	16.28	16.22	16.25
2972	NYSE	VGM	Mon, Mar 29, 2004	16.32	16.32	16.23	16.24
2971	NYSE	VGM	Fri, Mar 26, 2004	16.42	16.42	16.28	16.32
2970	NYSE	VGM	Thu, Mar 25, 2004	16.48	16.48	16.35	16.35
2969	NYSE	VGM	Wed, Mar 24, 2004	16.44	16.44	16.40	16.41
2968	NYSE	VGM	Tue, Mar 23, 2004	16.37	16.45	16.33	16.40
2967	NYSE	VGM	Mon, Mar 22, 2004	16.45	16.45	16.31	16.32
2966	NYSE	VGM	Fri, Mar 19, 2004	16.44	16.44	16.37	16.40
2965	NYSE	VGM	Thu, Mar 18, 2004	16.45	16.47	16.35	16.40
2964	NYSE	VGM	Wed, Mar 17, 2004	16.46	16.47	16.38	16.39
2963	NYSE	VGM	Tue, Mar 16, 2004	16.44	16.49	16.39	16.40
2962	NYSE	VGM	Mon, Mar 15, 2004	16.46	16.47	16.40	16.40
2961	NYSE	VGM	Fri, Mar 12, 2004	16.56	16.56	16.41	16.41
2960	NYSE	VGM	Thu, Mar 11, 2004	16.55	16.55	16.49	16.53
2959	NYSE	VGM	Wed, Mar 10, 2004	16.59	16.60	16.50	16.55
2958	NYSE	VGM	Tue, Mar 9, 2004	16.57	16.57	16.49	16.54
2957	NYSE	VGM	Mon, Mar 8, 2004	16.47	16.50	16.38	16.48
2956	NYSE	VGM	Fri, Mar 5, 2004	16.31	16.44	16.27	16.43
2955	NYSE	VGM	Thu, Mar 4, 2004	16.27	16.27	16.21	16.25
2954	NYSE	VGM	Wed, Mar 3, 2004	16.25	16.28	16.23	16.23
2953	NYSE	VGM	Tue, Mar 2, 2004	16.23	16.31	16.23	16.25
2952	NYSE	VGM	Mon, Mar 1, 2004	16.36	16.40	16.24	16.25
2951	NYSE	VGM	Fri, Feb 27, 2004	16.33	16.34	16.24	16.30
2950	NYSE	VGM	Thu, Feb 26, 2004	16.29	16.29	16.24	16.25
2949	NYSE	VGM	Wed, Feb 25, 2004	16.20	16.26	16.20	16.25
2948	NYSE	VGM	Tue, Feb 24, 2004	16.23	16.23	16.15	16.15
2947	NYSE	VGM	Mon, Feb 23, 2004	16.26	16.28	16.16	16.16
2946	NYSE	VGM	Fri, Feb 20, 2004	16.19	16.23	16.15	16.18
2945	NYSE	VGM	Thu, Feb 19, 2004	16.26	16.26	16.19	16.19
2944	NYSE	VGM	Wed, Feb 18, 2004	16.24	16.24	16.19	16.24
2943	NYSE	VGM	Tue, Feb 17, 2004	16.22	16.25	16.16	16.16
2942	NYSE	VGM	Fri, Feb 13, 2004	16.17	16.19	16.13	16.17
2941	NYSE	VGM	Thu, Feb 12, 2004	16.14	16.16	16.11	16.15
2940	NYSE	VGM	Wed, Feb 11, 2004	16.13	16.15	16.05	16.12
2939	NYSE	VGM	Tue, Feb 10, 2004	16.06	16.14	16.06	16.14
2938	NYSE	VGM	Mon, Feb 9, 2004	16.10	16.13	16.06	16.08
2937	NYSE	VGM	Fri, Feb 6, 2004	16.05	16.09	16.03	16.09
2936	NYSE	VGM	Thu, Feb 5, 2004	16.00	16.00	15.98	15.98
2935	NYSE	VGM	Wed, Feb 4, 2004	16.04	16.06	15.92	15.97
2934	NYSE	VGM	Tue, Feb 3, 2004	16.03	16.06	16.00	16.05
2933	NYSE	VGM	Mon, Feb 2, 2004	16.13	16.14	15.98	16.00
2932	NYSE	VGM	Fri, Jan 30, 2004	16.13	16.13	16.06	16.10
2931	NYSE	VGM	Thu, Jan 29, 2004	16.13	16.16	16.05	16.10
2930	NYSE	VGM	Wed, Jan 28, 2004	16.13	16.23	16.08	16.10
2929	NYSE	VGM	Tue, Jan 27, 2004	16.10	16.17	16.09	16.10
2928	NYSE	VGM	Mon, Jan 26, 2004	16.24	16.24	16.13	16.14
2927	NYSE	VGM	Fri, Jan 23, 2004	16.26	16.26	16.16	16.17
2926	NYSE	VGM	Thu, Jan 22, 2004	16.21	16.25	16.17	16.18
2925	NYSE	VGM	Wed, Jan 21, 2004	16.15	16.21	16.15	16.16
2924	NYSE	VGM	Tue, Jan 20, 2004	16.19	16.19	16.13	16.16
2923	NYSE	VGM	Fri, Jan 16, 2004	16.18	16.19	16.13	16.15
2922	NYSE	VGM	Thu, Jan 15, 2004	16.05	16.13	16.05	16.10
2921	NYSE	VGM	Wed, Jan 14, 2004	15.98	16.09	15.98	16.05
2920	NYSE	VGM	Tue, Jan 13, 2004	15.94	16.00	15.94	15.96
2919	NYSE	VGM	Mon, Jan 12, 2004	16.04	16.11	15.99	16.03
2918	NYSE	VGM	Fri, Jan 9, 2004	15.96	16.00	15.89	15.95
2917	NYSE	VGM	Thu, Jan 8, 2004	15.85	15.90	15.79	15.87
2916	NYSE	VGM	Wed, Jan 7, 2004	15.78	15.85	15.74	15.84
2915	NYSE	VGM	Tue, Jan 6, 2004	15.75	15.79	15.73	15.78
2914	NYSE	VGM	Mon, Jan 5, 2004	15.73	15.77	15.69	15.71
2913	NYSE	VGM	Fri, Jan 2, 2004	15.79	15.79	15.71	15.71
2912	NYSE	VGM	Wed, Dec 31, 2003	15.73	15.76	15.69	15.75
2911	NYSE	VGM	Tue, Dec 30, 2003	15.67	15.72	15.61	15.66
2910	NYSE	VGM	Mon, Dec 29, 2003	15.64	15.67	15.60	15.65
2909	NYSE	VGM	Fri, Dec 26, 2003	15.67	15.67	15.60	15.60
2908	NYSE	VGM	Wed, Dec 24, 2003	15.59	15.65	15.59	15.62
2907	NYSE	VGM	Tue, Dec 23, 2003	15.68	15.68	15.56	15.63
2906	NYSE	VGM	Mon, Dec 22, 2003	15.62	15.68	15.61	15.62
2905	NYSE	VGM	Fri, Dec 19, 2003	15.68	15.68	15.59	15.63
2904	NYSE	VGM	Thu, Dec 18, 2003	15.68	15.68	15.61	15.64
2903	NYSE	VGM	Wed, Dec 17, 2003	15.70	15.74	15.62	15.62
2902	NYSE	VGM	Tue, Dec 16, 2003	15.68	15.72	15.67	15.71
2901	NYSE	VGM	Mon, Dec 15, 2003	15.70	15.74	15.63	15.68
2900	NYSE	VGM	Fri, Dec 12, 2003	15.65	15.69	15.62	15.65
2899	NYSE	VGM	Thu, Dec 11, 2003	15.68	15.70	15.62	15.64
2898	NYSE	VGM	Wed, Dec 10, 2003	15.87	15.87	15.81	15.83
2897	NYSE	VGM	Tue, Dec 9, 2003	15.86	15.86	15.78	15.82
2896	NYSE	VGM	Mon, Dec 8, 2003	15.76	15.81	15.74	15.81
2895	NYSE	VGM	Fri, Dec 5, 2003	15.75	15.81	15.74	15.76
2894	NYSE	VGM	Thu, Dec 4, 2003	15.69	15.74	15.65	15.73
2893	NYSE	VGM	Wed, Dec 3, 2003	15.64	15.70	15.64	15.65
2892	NYSE	VGM	Tue, Dec 2, 2003	15.68	15.69	15.63	15.68
2891	NYSE	VGM	Mon, Dec 1, 2003	15.67	15.69	15.62	15.63
2890	NYSE	VGM	Fri, Nov 28, 2003	15.59	15.65	15.58	15.65
2889	NYSE	VGM	Wed, Nov 26, 2003	15.55	15.58	15.46	15.58
2888	NYSE	VGM	Tue, Nov 25, 2003	15.49	15.54	15.48	15.50
2887	NYSE	VGM	Mon, Nov 24, 2003	15.57	15.57	15.49	15.50
2886	NYSE	VGM	Fri, Nov 21, 2003	15.58	15.58	15.50	15.50
2885	NYSE	VGM	Thu, Nov 20, 2003	15.57	15.57	15.47	15.50
2884	NYSE	VGM	Wed, Nov 19, 2003	15.54	15.54	15.50	15.50
2883	NYSE	VGM	Tue, Nov 18, 2003	15.56	15.56	15.50	15.53
2882	NYSE	VGM	Mon, Nov 17, 2003	15.52	15.57	15.50	15.55
2881	NYSE	VGM	Fri, Nov 14, 2003	15.57	15.58	15.48	15.51
2880	NYSE	VGM	Thu, Nov 13, 2003	15.59	15.59	15.52	15.52
2879	NYSE	VGM	Wed, Nov 12, 2003	15.45	15.58	15.45	15.58
2878	NYSE	VGM	Tue, Nov 11, 2003	15.58	15.58	15.48	15.55
2877	NYSE	VGM	Mon, Nov 10, 2003	15.57	15.58	15.50	15.51
2876	NYSE	VGM	Fri, Nov 7, 2003	15.54	15.58	15.52	15.58
2875	NYSE	VGM	Thu, Nov 6, 2003	15.65	15.65	15.58	15.58
2874	NYSE	VGM	Wed, Nov 5, 2003	15.67	15.67	15.62	15.65
2873	NYSE	VGM	Tue, Nov 4, 2003	15.64	15.70	15.60	15.64
2872	NYSE	VGM	Mon, Nov 3, 2003	15.61	15.65	15.56	15.65
2871	NYSE	VGM	Fri, Oct 31, 2003	15.57	15.58	15.50	15.58
2870	NYSE	VGM	Thu, Oct 30, 2003	15.54	15.54	15.49	15.53
2869	NYSE	VGM	Wed, Oct 29, 2003	15.54	15.54	15.48	15.48
2868	NYSE	VGM	Tue, Oct 28, 2003	15.50	15.52	15.43	15.48
2867	NYSE	VGM	Mon, Oct 27, 2003	15.42	15.46	15.42	15.46
2866	NYSE	VGM	Fri, Oct 24, 2003	15.39	15.43	15.36	15.40
2865	NYSE	VGM	Thu, Oct 23, 2003	15.34	15.38	15.30	15.35
2864	NYSE	VGM	Wed, Oct 22, 2003	15.33	15.34	15.27	15.33
2863	NYSE	VGM	Tue, Oct 21, 2003	15.23	15.30	15.21	15.27
2862	NYSE	VGM	Mon, Oct 20, 2003	15.12	15.27	15.12	15.27
2861	NYSE	VGM	Fri, Oct 17, 2003	15.26	15.30	15.21	15.22
2860	NYSE	VGM	Thu, Oct 16, 2003	15.30	15.32	15.26	15.26
2859	NYSE	VGM	Wed, Oct 15, 2003	15.27	15.35	15.22	15.26
2858	NYSE	VGM	Tue, Oct 14, 2003	15.40	15.40	15.29	15.32
2857	NYSE	VGM	Mon, Oct 13, 2003	15.43	15.48	15.37	15.44
2856	NYSE	VGM	Fri, Oct 10, 2003	15.37	15.44	15.37	15.44
2855	NYSE	VGM	Thu, Oct 9, 2003	15.45	15.48	15.36	15.48
2854	NYSE	VGM	Wed, Oct 8, 2003	15.38	15.48	15.38	15.42
2853	NYSE	VGM	Tue, Oct 7, 2003	15.38	15.44	15.37	15.44
2852	NYSE	VGM	Mon, Oct 6, 2003	15.43	15.45	15.36	15.39
2851	NYSE	VGM	Fri, Oct 3, 2003	15.41	15.47	15.34	15.41
2850	NYSE	VGM	Thu, Oct 2, 2003	15.55	15.57	15.51	15.51
2849	NYSE	VGM	Wed, Oct 1, 2003	15.41	15.54	15.41	15.52
2848	NYSE	VGM	Tue, Sep 30, 2003	15.47	15.47	15.37	15.44
2847	NYSE	VGM	Mon, Sep 29, 2003	15.44	15.45	15.34	15.37
2846	NYSE	VGM	Fri, Sep 26, 2003	15.41	15.46	15.37	15.38
2845	NYSE	VGM	Thu, Sep 25, 2003	15.34	15.42	15.34	15.39
2844	NYSE	VGM	Wed, Sep 24, 2003	15.19	15.32	15.19	15.32
2843	NYSE	VGM	Tue, Sep 23, 2003	15.24	15.27	15.20	15.20
2842	NYSE	VGM	Mon, Sep 22, 2003	15.30	15.35	15.25	15.25
2841	NYSE	VGM	Fri, Sep 19, 2003	15.39	15.39	15.30	15.34
2840	NYSE	VGM	Thu, Sep 18, 2003	15.33	15.36	15.31	15.35
2839	NYSE	VGM	Wed, Sep 17, 2003	15.38	15.38	15.30	15.35
2838	NYSE	VGM	Tue, Sep 16, 2003	15.30	15.37	15.27	15.32
2837	NYSE	VGM	Mon, Sep 15, 2003	15.30	15.31	15.25	15.31
2836	NYSE	VGM	Fri, Sep 12, 2003	15.18	15.35	15.18	15.30
2835	NYSE	VGM	Thu, Sep 11, 2003	15.22	15.30	15.17	15.18
2834	NYSE	VGM	Wed, Sep 10, 2003	15.30	15.30	15.24	15.29
2833	NYSE	VGM	Tue, Sep 9, 2003	15.24	15.25	15.20	15.25
2832	NYSE	VGM	Mon, Sep 8, 2003	15.17	15.23	15.12	15.22
2831	NYSE	VGM	Fri, Sep 5, 2003	15.13	15.18	15.07	15.18
2830	NYSE	VGM	Thu, Sep 4, 2003	15.09	15.15	15.04	15.04
2829	NYSE	VGM	Wed, Sep 3, 2003	15.00	15.06	14.96	15.06
2828	NYSE	VGM	Tue, Sep 2, 2003	14.90	15.02	14.90	14.97
2827	NYSE	VGM	Fri, Aug 29, 2003	14.99	14.99	14.89	14.92
2826	NYSE	VGM	Thu, Aug 28, 2003	14.93	14.94	14.88	14.89
2825	NYSE	VGM	Wed, Aug 27, 2003	14.96	14.96	14.87	14.87
2824	NYSE	VGM	Tue, Aug 26, 2003	14.99	15.00	14.91	14.95
2823	NYSE	VGM	Mon, Aug 25, 2003	15.02	15.03	14.95	14.95
2822	NYSE	VGM	Fri, Aug 22, 2003	14.98	14.98	14.92	14.98
2821	NYSE	VGM	Thu, Aug 21, 2003	14.97	15.03	14.91	14.97
2820	NYSE	VGM	Wed, Aug 20, 2003	14.94	15.01	14.88	15.01
2819	NYSE	VGM	Tue, Aug 19, 2003	14.91	14.93	14.84	14.92
2818	NYSE	VGM	Mon, Aug 18, 2003	14.93	14.93	14.82	14.89
2817	NYSE	VGM	Fri, Aug 15, 2003	14.88	14.93	14.85	14.86
2816	NYSE	VGM	Thu, Aug 14, 2003	15.03	15.03	14.85	14.88
2815	NYSE	VGM	Wed, Aug 13, 2003	15.09	15.15	14.97	15.01
2814	NYSE	VGM	Tue, Aug 12, 2003	15.24	15.25	15.14	15.21
2813	NYSE	VGM	Mon, Aug 11, 2003	15.20	15.24	15.09	15.17
2812	NYSE	VGM	Fri, Aug 8, 2003	15.25	15.29	15.17	15.20
2811	NYSE	VGM	Thu, Aug 7, 2003	15.15	15.25	15.13	15.23
2810	NYSE	VGM	Wed, Aug 6, 2003	15.05	15.11	15.00	15.10
2809	NYSE	VGM	Tue, Aug 5, 2003	15.00	15.03	14.94	15.00
2808	NYSE	VGM	Mon, Aug 4, 2003	15.05	15.07	14.96	14.98
2807	NYSE	VGM	Fri, Aug 1, 2003	15.00	15.09	14.96	15.08
2806	NYSE	VGM	Thu, Jul 31, 2003	15.30	15.30	15.08	15.10
2805	NYSE	VGM	Wed, Jul 30, 2003	15.26	15.33	15.22	15.26
2804	NYSE	VGM	Tue, Jul 29, 2003	15.48	15.48	15.27	15.33
2803	NYSE	VGM	Mon, Jul 28, 2003	15.60	15.61	15.40	15.48
2802	NYSE	VGM	Fri, Jul 25, 2003	15.53	15.60	15.47	15.60
2801	NYSE	VGM	Thu, Jul 24, 2003	15.53	15.54	15.46	15.53
2800	NYSE	VGM	Wed, Jul 23, 2003	15.43	15.52	15.41	15.52
2799	NYSE	VGM	Tue, Jul 22, 2003	15.52	15.53	15.37	15.47
2798	NYSE	VGM	Mon, Jul 21, 2003	15.71	15.71	15.47	15.47
2797	NYSE	VGM	Fri, Jul 18, 2003	15.59	15.78	15.55	15.70
2796	NYSE	VGM	Thu, Jul 17, 2003	15.72	15.78	15.45	15.55
2795	NYSE	VGM	Wed, Jul 16, 2003	15.95	15.95	15.62	15.80
2794	NYSE	VGM	Tue, Jul 15, 2003	16.12	16.13	15.94	15.95
2793	NYSE	VGM	Mon, Jul 14, 2003	16.13	16.20	16.11	16.12
2792	NYSE	VGM	Fri, Jul 11, 2003	16.15	16.21	16.13	16.14
2791	NYSE	VGM	Thu, Jul 10, 2003	16.27	16.36	16.24	16.29
2790	NYSE	VGM	Wed, Jul 9, 2003	16.35	16.36	16.26	16.28
2789	NYSE	VGM	Tue, Jul 8, 2003	16.41	16.41	16.27	16.30
2788	NYSE	VGM	Mon, Jul 7, 2003	16.44	16.48	16.36	16.36
2787	NYSE	VGM	Thu, Jul 3, 2003	16.43	16.45	16.38	16.40
2786	NYSE	VGM	Wed, Jul 2, 2003	16.36	16.41	16.25	16.40
2785	NYSE	VGM	Tue, Jul 1, 2003	16.26	16.33	16.21	16.33
2784	NYSE	VGM	Mon, Jun 30, 2003	16.34	16.34	16.20	16.25
2783	NYSE	VGM	Fri, Jun 27, 2003	16.32	16.33	16.25	16.26
2782	NYSE	VGM	Thu, Jun 26, 2003	16.20	16.24	16.11	16.24
2781	NYSE	VGM	Wed, Jun 25, 2003	16.32	16.38	16.20	16.21
2780	NYSE	VGM	Tue, Jun 24, 2003	16.25	16.29	16.21	16.23
2779	NYSE	VGM	Mon, Jun 23, 2003	16.27	16.31	16.21	16.25
2778	NYSE	VGM	Fri, Jun 20, 2003	16.38	16.45	16.23	16.23
2777	NYSE	VGM	Thu, Jun 19, 2003	16.64	16.71	16.37	16.44
2776	NYSE	VGM	Wed, Jun 18, 2003	16.69	16.72	16.66	16.66
2775	NYSE	VGM	Tue, Jun 17, 2003	16.73	16.74	16.65	16.66
2774	NYSE	VGM	Mon, Jun 16, 2003	16.65	16.73	16.64	16.73
2773	NYSE	VGM	Fri, Jun 13, 2003	16.66	16.68	16.60	16.68
2772	NYSE	VGM	Thu, Jun 12, 2003	16.65	16.69	16.59	16.63
2771	NYSE	VGM	Wed, Jun 11, 2003	16.68	16.72	16.63	16.63
2770	NYSE	VGM	Tue, Jun 10, 2003	16.70	16.74	16.69	16.73
2769	NYSE	VGM	Mon, Jun 9, 2003	16.65	16.70	16.61	16.70
2768	NYSE	VGM	Fri, Jun 6, 2003	16.69	16.70	16.59	16.65
2767	NYSE	VGM	Thu, Jun 5, 2003	16.69	16.69	16.61	16.68
2766	NYSE	VGM	Wed, Jun 4, 2003	16.69	16.72	16.61	16.69
2765	NYSE	VGM	Tue, Jun 3, 2003	16.70	16.72	16.60	16.69
2764	NYSE	VGM	Mon, Jun 2, 2003	16.73	16.75	16.70	16.74
2763	NYSE	VGM	Fri, May 30, 2003	16.73	16.74	16.70	16.73
2762	NYSE	VGM	Thu, May 29, 2003	16.69	16.72	16.61	16.72
2761	NYSE	VGM	Wed, May 28, 2003	16.71	16.71	16.65	16.68
2760	NYSE	VGM	Tue, May 27, 2003	16.65	16.69	16.65	16.68
2759	NYSE	VGM	Fri, May 23, 2003	16.60	16.66	16.55	16.66
2758	NYSE	VGM	Thu, May 22, 2003	16.58	16.66	16.55	16.60
2757	NYSE	VGM	Wed, May 21, 2003	16.60	16.62	16.53	16.53
2756	NYSE	VGM	Tue, May 20, 2003	16.55	16.60	16.46	16.60
2755	NYSE	VGM	Mon, May 19, 2003	16.39	16.55	16.39	16.50
2754	NYSE	VGM	Fri, May 16, 2003	16.36	16.42	16.36	16.42
2753	NYSE	VGM	Thu, May 15, 2003	16.27	16.39	16.27	16.39
2752	NYSE	VGM	Wed, May 14, 2003	16.29	16.35	16.26	16.27
2751	NYSE	VGM	Tue, May 13, 2003	16.23	16.29	16.23	16.25
2750	NYSE	VGM	Mon, May 12, 2003	16.31	16.36	16.24	16.36
2749	NYSE	VGM	Fri, May 9, 2003	16.26	16.30	16.23	16.30
2748	NYSE	VGM	Thu, May 8, 2003	16.18	16.25	16.14	16.22
2747	NYSE	VGM	Wed, May 7, 2003	16.20	16.23	16.16	16.20
2746	NYSE	VGM	Tue, May 6, 2003	16.19	16.20	16.14	16.19
2745	NYSE	VGM	Mon, May 5, 2003	16.15	16.20	16.11	16.18
2744	NYSE	VGM	Fri, May 2, 2003	16.15	16.17	16.11	16.11
2743	NYSE	VGM	Thu, May 1, 2003	16.17	16.19	16.12	16.15
2742	NYSE	VGM	Wed, Apr 30, 2003	16.11	16.16	16.10	16.16
2741	NYSE	VGM	Tue, Apr 29, 2003	16.03	16.10	16.00	16.06
2740	NYSE	VGM	Mon, Apr 28, 2003	15.96	16.00	15.93	16.00
2739	NYSE	VGM	Fri, Apr 25, 2003	15.94	15.96	15.84	15.96
2738	NYSE	VGM	Thu, Apr 24, 2003	15.91	15.95	15.87	15.93
2737	NYSE	VGM	Wed, Apr 23, 2003	15.88	15.94	15.88	15.90
2736	NYSE	VGM	Tue, Apr 22, 2003	15.94	15.94	15.80	15.86
2735	NYSE	VGM	Mon, Apr 21, 2003	15.95	15.95	15.85	15.88
2734	NYSE	VGM	Thu, Apr 17, 2003	15.80	15.96	15.80	15.89
2733	NYSE	VGM	Wed, Apr 16, 2003	15.75	15.86	15.75	15.80
2732	NYSE	VGM	Tue, Apr 15, 2003	15.77	15.82	15.75	15.79
2731	NYSE	VGM	Mon, Apr 14, 2003	15.86	15.88	15.78	15.78
2730	NYSE	VGM	Fri, Apr 11, 2003	15.94	15.95	15.85	15.88
2729	NYSE	VGM	Thu, Apr 10, 2003	15.95	15.96	15.88	15.96
2728	NYSE	VGM	Wed, Apr 9, 2003	15.80	15.94	15.80	15.92
2727	NYSE	VGM	Tue, Apr 8, 2003	15.85	15.85	15.80	15.80
2726	NYSE	VGM	Mon, Apr 7, 2003	15.85	15.86	15.74	15.82
2725	NYSE	VGM	Fri, Apr 4, 2003	15.83	15.86	15.80	15.80
2724	NYSE	VGM	Thu, Apr 3, 2003	15.88	15.89	15.85	15.85
2723	NYSE	VGM	Wed, Apr 2, 2003	15.86	15.90	15.85	15.87
2722	NYSE	VGM	Tue, Apr 1, 2003	15.85	15.92	15.84	15.87
2721	NYSE	VGM	Mon, Mar 31, 2003	15.85	15.90	15.77	15.77
2720	NYSE	VGM	Fri, Mar 28, 2003	15.75	15.82	15.75	15.78
2719	NYSE	VGM	Thu, Mar 27, 2003	15.75	15.77	15.70	15.77
2718	NYSE	VGM	Wed, Mar 26, 2003	15.67	15.77	15.64	15.70
2717	NYSE	VGM	Tue, Mar 25, 2003	15.54	15.68	15.54	15.60
2716	NYSE	VGM	Mon, Mar 24, 2003	15.52	15.62	15.51	15.55
2715	NYSE	VGM	Fri, Mar 21, 2003	15.72	15.72	15.51	15.52
2714	NYSE	VGM	Thu, Mar 20, 2003	15.89	15.89	15.65	15.66
2713	NYSE	VGM	Wed, Mar 19, 2003	15.84	15.85	15.71	15.80
2712	NYSE	VGM	Tue, Mar 18, 2003	15.75	15.87	15.73	15.83
2711	NYSE	VGM	Mon, Mar 17, 2003	15.92	15.92	15.80	15.80
2710	NYSE	VGM	Fri, Mar 14, 2003	15.85	15.91	15.83	15.91
2709	NYSE	VGM	Thu, Mar 13, 2003	15.86	15.92	15.80	15.89
2708	NYSE	VGM	Wed, Mar 12, 2003	15.90	15.93	15.84	15.86
2707	NYSE	VGM	Tue, Mar 11, 2003	15.97	15.99	15.93	15.93
2706	NYSE	VGM	Mon, Mar 10, 2003	15.84	15.95	15.84	15.95
2705	NYSE	VGM	Fri, Mar 7, 2003	15.85	15.88	15.76	15.83
2704	NYSE	VGM	Thu, Mar 6, 2003	15.78	15.81	15.70	15.81
2703	NYSE	VGM	Wed, Mar 5, 2003	15.81	15.85	15.72	15.73
2702	NYSE	VGM	Tue, Mar 4, 2003	15.70	15.81	15.70	15.77
2701	NYSE	VGM	Mon, Mar 3, 2003	15.76	15.76	15.69	15.72
2700	NYSE	VGM	Fri, Feb 28, 2003	15.77	15.77	15.73	15.73
2699	NYSE	VGM	Thu, Feb 27, 2003	15.75	15.77	15.66	15.75
2698	NYSE	VGM	Wed, Feb 26, 2003	15.72	15.75	15.66	15.69
2697	NYSE	VGM	Tue, Feb 25, 2003	15.70	15.72	15.68	15.69
2696	NYSE	VGM	Mon, Feb 24, 2003	15.60	15.71	15.53	15.69
2695	NYSE	VGM	Fri, Feb 21, 2003	15.61	15.65	15.59	15.60
2694	NYSE	VGM	Thu, Feb 20, 2003	15.63	15.65	15.58	15.62
2693	NYSE	VGM	Wed, Feb 19, 2003	15.52	15.62	15.47	15.62
2692	NYSE	VGM	Tue, Feb 18, 2003	15.62	15.62	15.40	15.48
2691	NYSE	VGM	Fri, Feb 14, 2003	15.52	15.64	15.51	15.58
2690	NYSE	VGM	Thu, Feb 13, 2003	15.61	15.68	15.51	15.59
2689	NYSE	VGM	Wed, Feb 12, 2003	15.72	15.72	15.54	15.64
2688	NYSE	VGM	Tue, Feb 11, 2003	15.74	15.80	15.69	15.75
2687	NYSE	VGM	Mon, Feb 10, 2003	15.75	15.76	15.71	15.74
2686	NYSE	VGM	Fri, Feb 7, 2003	15.70	15.75	15.64	15.74
2685	NYSE	VGM	Thu, Feb 6, 2003	15.78	15.79	15.70	15.72
2684	NYSE	VGM	Wed, Feb 5, 2003	15.78	15.78	15.72	15.72
2683	NYSE	VGM	Tue, Feb 4, 2003	15.73	15.78	15.68	15.74
2682	NYSE	VGM	Mon, Feb 3, 2003	15.72	15.74	15.62	15.68
2681	NYSE	VGM	Fri, Jan 31, 2003	15.65	15.70	15.62	15.70
2680	NYSE	VGM	Thu, Jan 30, 2003	15.55	15.68	15.53	15.61
2679	NYSE	VGM	Wed, Jan 29, 2003	15.55	15.57	15.54	15.56
2678	NYSE	VGM	Tue, Jan 28, 2003	15.53	15.55	15.45	15.55
2677	NYSE	VGM	Mon, Jan 27, 2003	15.51	15.51	15.36	15.46
2676	NYSE	VGM	Fri, Jan 24, 2003	15.56	15.56	15.42	15.48
2675	NYSE	VGM	Thu, Jan 23, 2003	15.38	15.52	15.38	15.44
2674	NYSE	VGM	Wed, Jan 22, 2003	15.41	15.55	15.38	15.54
2673	NYSE	VGM	Tue, Jan 21, 2003	15.43	15.46	15.34	15.41
2672	NYSE	VGM	Fri, Jan 17, 2003	15.36	15.43	15.35	15.43
2671	NYSE	VGM	Thu, Jan 16, 2003	15.42	15.42	15.35	15.42
2670	NYSE	VGM	Wed, Jan 15, 2003	15.34	15.46	15.34	15.42
2669	NYSE	VGM	Tue, Jan 14, 2003	15.27	15.34	15.25	15.33
2668	NYSE	VGM	Mon, Jan 13, 2003	15.40	15.41	15.22	15.33
2667	NYSE	VGM	Fri, Jan 10, 2003	15.42	15.48	15.30	15.45
2666	NYSE	VGM	Thu, Jan 9, 2003	15.59	15.59	15.36	15.37
2665	NYSE	VGM	Wed, Jan 8, 2003	15.60	15.73	15.58	15.58
2664	NYSE	VGM	Tue, Jan 7, 2003	15.78	15.78	15.56	15.61
2663	NYSE	VGM	Mon, Jan 6, 2003	15.80	15.85	15.63	15.73
2662	NYSE	VGM	Fri, Jan 3, 2003	15.78	15.79	15.65	15.75
2661	NYSE	VGM	Thu, Jan 2, 2003	15.86	15.86	15.70	15.76
2660	NYSE	VGM	Tue, Dec 31, 2002	15.75	15.89	15.74	15.83
2659	NYSE	VGM	Mon, Dec 30, 2002	15.65	15.69	15.52	15.60
2658	NYSE	VGM	Fri, Dec 27, 2002	15.50	15.56	15.47	15.48
2657	NYSE	VGM	Thu, Dec 26, 2002	15.45	15.55	15.38	15.46
2656	NYSE	VGM	Tue, Dec 24, 2002	15.35	15.44	15.32	15.35
2655	NYSE	VGM	Mon, Dec 23, 2002	15.25	15.39	15.25	15.28
2654	NYSE	VGM	Fri, Dec 20, 2002	15.29	15.33	15.19	15.30
2653	NYSE	VGM	Thu, Dec 19, 2002	15.21	15.30	15.17	15.28
2652	NYSE	VGM	Wed, Dec 18, 2002	15.20	15.25	15.17	15.21
2651	NYSE	VGM	Tue, Dec 17, 2002	15.24	15.25	15.20	15.20
2650	NYSE	VGM	Mon, Dec 16, 2002	15.25	15.28	15.22	15.23
2649	NYSE	VGM	Fri, Dec 13, 2002	15.26	15.26	15.20	15.25
2648	NYSE	VGM	Thu, Dec 12, 2002	15.21	15.22	15.15	15.16
2647	NYSE	VGM	Wed, Dec 11, 2002	15.26	15.26	15.16	15.20
2646	NYSE	VGM	Tue, Dec 10, 2002	15.64	15.64	15.53	15.58
2645	NYSE	VGM	Mon, Dec 9, 2002	15.60	15.64	15.52	15.59
2644	NYSE	VGM	Fri, Dec 6, 2002	15.56	15.61	15.51	15.52
2643	NYSE	VGM	Thu, Dec 5, 2002	15.57	15.60	15.48	15.52
2642	NYSE	VGM	Wed, Dec 4, 2002	15.52	15.55	15.50	15.53
2641	NYSE	VGM	Tue, Dec 3, 2002	15.50	15.52	15.43	15.50
2640	NYSE	VGM	Mon, Dec 2, 2002	15.48	15.52	15.41	15.44
2639	NYSE	VGM	Fri, Nov 29, 2002	15.49	15.49	15.39	15.45
2638	NYSE	VGM	Wed, Nov 27, 2002	15.54	15.54	15.37	15.42
2637	NYSE	VGM	Tue, Nov 26, 2002	15.61	15.65	15.48	15.53
2636	NYSE	VGM	Mon, Nov 25, 2002	15.62	15.64	15.53	15.55
2635	NYSE	VGM	Fri, Nov 22, 2002	15.55	15.62	15.48	15.55
2634	NYSE	VGM	Thu, Nov 21, 2002	15.66	15.67	15.50	15.50
2633	NYSE	VGM	Wed, Nov 20, 2002	15.80	15.82	15.66	15.66
2632	NYSE	VGM	Tue, Nov 19, 2002	15.80	15.80	15.62	15.75
2631	NYSE	VGM	Mon, Nov 18, 2002	15.65	15.80	15.55	15.74
2630	NYSE	VGM	Fri, Nov 15, 2002	15.80	15.80	15.58	15.73
2629	NYSE	VGM	Thu, Nov 14, 2002	15.99	15.99	15.75	15.75
2628	NYSE	VGM	Wed, Nov 13, 2002	15.90	16.03	15.76	15.98
2627	NYSE	VGM	Tue, Nov 12, 2002	15.95	16.08	15.85	15.88
2626	NYSE	VGM	Mon, Nov 11, 2002	15.85	16.00	15.80	15.95
2625	NYSE	VGM	Fri, Nov 8, 2002	15.85	15.89	15.80	15.85
2624	NYSE	VGM	Thu, Nov 7, 2002	15.65	15.85	15.60	15.70
2623	NYSE	VGM	Wed, Nov 6, 2002	15.69	15.76	15.67	15.70
2622	NYSE	VGM	Tue, Nov 5, 2002	15.80	15.83	15.66	15.72
2621	NYSE	VGM	Mon, Nov 4, 2002	15.89	15.90	15.78	15.80
2620	NYSE	VGM	Fri, Nov 1, 2002	15.90	15.97	15.80	15.89
2619	NYSE	VGM	Thu, Oct 31, 2002	15.89	15.90	15.76	15.80
2618	NYSE	VGM	Wed, Oct 30, 2002	15.80	15.84	15.73	15.78
2617	NYSE	VGM	Tue, Oct 29, 2002	15.78	15.80	15.61	15.76
2616	NYSE	VGM	Mon, Oct 28, 2002	15.80	15.80	15.50	15.66
2615	NYSE	VGM	Fri, Oct 25, 2002	15.50	15.79	15.41	15.70
2614	NYSE	VGM	Thu, Oct 24, 2002	15.39	15.49	15.35	15.40
2613	NYSE	VGM	Wed, Oct 23, 2002	15.22	15.35	15.10	15.35
2612	NYSE	VGM	Tue, Oct 22, 2002	15.15	15.37	15.01	15.12
2611	NYSE	VGM	Mon, Oct 21, 2002	15.26	15.48	15.16	15.16
2610	NYSE	VGM	Fri, Oct 18, 2002	15.40	15.45	15.30	15.35
2609	NYSE	VGM	Thu, Oct 17, 2002	15.60	15.65	15.26	15.31
2608	NYSE	VGM	Wed, Oct 16, 2002	15.89	15.95	15.65	15.74
2607	NYSE	VGM	Tue, Oct 15, 2002	16.08	16.08	15.83	15.95
2606	NYSE	VGM	Mon, Oct 14, 2002	16.12	16.12	16.00	16.07
2605	NYSE	VGM	Fri, Oct 11, 2002	16.35	16.38	16.11	16.11
2604	NYSE	VGM	Thu, Oct 10, 2002	16.53	16.54	16.35	16.35
2603	NYSE	VGM	Wed, Oct 9, 2002	16.79	16.85	16.62	16.62
2602	NYSE	VGM	Tue, Oct 8, 2002	16.64	16.87	16.64	16.83
2601	NYSE	VGM	Mon, Oct 7, 2002	16.63	16.73	16.63	16.70
2600	NYSE	VGM	Fri, Oct 4, 2002	16.68	16.71	16.65	16.65
2599	NYSE	VGM	Thu, Oct 3, 2002	16.72	16.80	16.62	16.62
2598	NYSE	VGM	Wed, Oct 2, 2002	16.78	16.82	16.62	16.62
2597	NYSE	VGM	Tue, Oct 1, 2002	16.80	16.87	16.75	16.82
2596	NYSE	VGM	Mon, Sep 30, 2002	16.85	16.87	16.76	16.87
2595	NYSE	VGM	Fri, Sep 27, 2002	16.65	16.87	16.60	16.72
2594	NYSE	VGM	Thu, Sep 26, 2002	16.68	16.74	16.64	16.65
2593	NYSE	VGM	Wed, Sep 25, 2002	16.63	16.74	16.63	16.71
2592	NYSE	VGM	Tue, Sep 24, 2002	16.69	16.82	16.55	16.62
2591	NYSE	VGM	Mon, Sep 23, 2002	16.65	16.72	16.56	16.72
2590	NYSE	VGM	Fri, Sep 20, 2002	16.57	16.68	16.57	16.64
2589	NYSE	VGM	Thu, Sep 19, 2002	16.33	16.59	16.33	16.53
2588	NYSE	VGM	Wed, Sep 18, 2002	16.35	16.47	16.31	16.34
2587	NYSE	VGM	Tue, Sep 17, 2002	16.44	16.45	16.40	16.42
2586	NYSE	VGM	Mon, Sep 16, 2002	16.45	16.47	16.34	16.36
2585	NYSE	VGM	Fri, Sep 13, 2002	16.45	16.51	16.45	16.48
2584	NYSE	VGM	Thu, Sep 12, 2002	16.31	16.53	16.31	16.37
2583	NYSE	VGM	Wed, Sep 11, 2002	16.36	16.48	16.34	16.48
2582	NYSE	VGM	Tue, Sep 10, 2002	16.39	16.54	16.39	16.49
2581	NYSE	VGM	Mon, Sep 9, 2002	16.33	16.44	16.31	16.44
2580	NYSE	VGM	Fri, Sep 6, 2002	16.38	16.44	16.27	16.41
2579	NYSE	VGM	Thu, Sep 5, 2002	16.23	16.39	16.22	16.35
2578	NYSE	VGM	Wed, Sep 4, 2002	16.27	16.37	16.23	16.28
2577	NYSE	VGM	Tue, Sep 3, 2002	16.19	16.27	16.14	16.22
2576	NYSE	VGM	Fri, Aug 30, 2002	16.15	16.20	16.09	16.15
2575	NYSE	VGM	Thu, Aug 29, 2002	16.02	16.10	16.01	16.10
2574	NYSE	VGM	Wed, Aug 28, 2002	15.92	16.00	15.90	15.95
2573	NYSE	VGM	Tue, Aug 27, 2002	15.97	15.98	15.92	15.92
2572	NYSE	VGM	Mon, Aug 26, 2002	15.92	16.04	15.91	15.91
2571	NYSE	VGM	Fri, Aug 23, 2002	15.79	15.92	15.78	15.92
2570	NYSE	VGM	Thu, Aug 22, 2002	15.92	15.98	15.81	15.81
2569	NYSE	VGM	Wed, Aug 21, 2002	16.06	16.06	15.92	15.92
2568	NYSE	VGM	Tue, Aug 20, 2002	16.14	16.15	16.01	16.06
2567	NYSE	VGM	Mon, Aug 19, 2002	16.25	16.25	16.09	16.09
2566	NYSE	VGM	Fri, Aug 16, 2002	16.21	16.25	16.09	16.20
2565	NYSE	VGM	Thu, Aug 15, 2002	16.25	16.35	16.10	16.20
2564	NYSE	VGM	Wed, Aug 14, 2002	16.09	16.25	16.09	16.20
2563	NYSE	VGM	Tue, Aug 13, 2002	16.25	16.35	16.10	16.10
2562	NYSE	VGM	Mon, Aug 12, 2002	16.34	16.35	16.27	16.27
2561	NYSE	VGM	Fri, Aug 9, 2002	16.33	16.34	16.27	16.34
2560	NYSE	VGM	Thu, Aug 8, 2002	16.26	16.34	16.26	16.27
2559	NYSE	VGM	Wed, Aug 7, 2002	16.25	16.32	16.20	16.22
2558	NYSE	VGM	Tue, Aug 6, 2002	16.30	16.33	16.19	16.30
2557	NYSE	VGM	Mon, Aug 5, 2002	16.08	16.45	16.08	16.35
2556	NYSE	VGM	Fri, Aug 2, 2002	16.08	16.17	16.01	16.17
2555	NYSE	VGM	Thu, Aug 1, 2002	15.88	16.15	15.88	16.08
2554	NYSE	VGM	Wed, Jul 31, 2002	16.00	16.03	15.85	15.95
2553	NYSE	VGM	Tue, Jul 30, 2002	15.90	15.96	15.90	15.95
2552	NYSE	VGM	Mon, Jul 29, 2002	15.84	15.97	15.83	15.83
2551	NYSE	VGM	Fri, Jul 26, 2002	15.70	15.94	15.70	15.84
2550	NYSE	VGM	Thu, Jul 25, 2002	15.80	15.89	15.75	15.80
2549	NYSE	VGM	Wed, Jul 24, 2002	15.97	16.00	15.80	15.80
2548	NYSE	VGM	Tue, Jul 23, 2002	15.95	16.09	15.95	16.00
2547	NYSE	VGM	Mon, Jul 22, 2002	15.93	16.01	15.80	16.01
2546	NYSE	VGM	Fri, Jul 19, 2002	16.00	16.06	15.93	15.94
2545	NYSE	VGM	Thu, Jul 18, 2002	16.01	16.08	16.01	16.04
2544	NYSE	VGM	Wed, Jul 17, 2002	15.98	16.05	15.98	16.04
2543	NYSE	VGM	Tue, Jul 16, 2002	15.95	16.05	15.95	15.99
2542	NYSE	VGM	Mon, Jul 15, 2002	15.94	16.05	15.90	16.04
2541	NYSE	VGM	Fri, Jul 12, 2002	15.90	16.04	15.83	16.00
2540	NYSE	VGM	Thu, Jul 11, 2002	15.84	16.05	15.84	15.92
2539	NYSE	VGM	Wed, Jul 10, 2002	15.89	16.04	15.89	15.93
2538	NYSE	VGM	Tue, Jul 9, 2002	15.85	16.00	15.80	15.90
2537	NYSE	VGM	Mon, Jul 8, 2002	15.80	16.01	15.75	15.86
2536	NYSE	VGM	Fri, Jul 5, 2002	15.83	15.85	15.75	15.82
2535	NYSE	VGM	Wed, Jul 3, 2002	15.77	15.85	15.71	15.75
2534	NYSE	VGM	Tue, Jul 2, 2002	15.63	15.90	15.63	15.82
2533	NYSE	VGM	Mon, Jul 1, 2002	15.70	15.77	15.63	15.69
2532	NYSE	VGM	Fri, Jun 28, 2002	15.60	15.74	15.60	15.70
2531	NYSE	VGM	Thu, Jun 27, 2002	15.58	15.66	15.57	15.60
2530	NYSE	VGM	Wed, Jun 26, 2002	15.51	15.53	15.46	15.47
2529	NYSE	VGM	Tue, Jun 25, 2002	15.50	15.51	15.43	15.51
2528	NYSE	VGM	Mon, Jun 24, 2002	15.38	15.50	15.38	15.48
2527	NYSE	VGM	Fri, Jun 21, 2002	15.35	15.45	15.33	15.41
2526	NYSE	VGM	Thu, Jun 20, 2002	15.31	15.43	15.31	15.40
2525	NYSE	VGM	Wed, Jun 19, 2002	15.40	15.42	15.35	15.40
2524	NYSE	VGM	Tue, Jun 18, 2002	15.37	15.42	15.35	15.39
2523	NYSE	VGM	Mon, Jun 17, 2002	15.34	15.40	15.31	15.37
2522	NYSE	VGM	Fri, Jun 14, 2002	15.28	15.43	15.28	15.43
2521	NYSE	VGM	Thu, Jun 13, 2002	15.15	15.30	15.15	15.28
2520	NYSE	VGM	Wed, Jun 12, 2002	15.24	15.37	15.14	15.25
2519	NYSE	VGM	Tue, Jun 11, 2002	15.40	15.40	15.25	15.30
2518	NYSE	VGM	Mon, Jun 10, 2002	15.40	15.46	15.30	15.37
2517	NYSE	VGM	Fri, Jun 7, 2002	15.40	15.45	15.38	15.40
2516	NYSE	VGM	Thu, Jun 6, 2002	15.30	15.42	15.28	15.42
2515	NYSE	VGM	Wed, Jun 5, 2002	15.33	15.40	15.33	15.35
2514	NYSE	VGM	Tue, Jun 4, 2002	15.28	15.39	15.28	15.37
2513	NYSE	VGM	Mon, Jun 3, 2002	15.30	15.34	15.28	15.28
2512	NYSE	VGM	Fri, May 31, 2002	15.30	15.30	15.21	15.25
2511	NYSE	VGM	Thu, May 30, 2002	15.20	15.29	15.17	15.25
2510	NYSE	VGM	Wed, May 29, 2002	15.08	15.19	15.08	15.19
2509	NYSE	VGM	Tue, May 28, 2002	15.09	15.10	15.06	15.10
2508	NYSE	VGM	Fri, May 24, 2002	15.05	15.09	15.01	15.07
2507	NYSE	VGM	Thu, May 23, 2002	15.02	15.09	15.02	15.09
2506	NYSE	VGM	Wed, May 22, 2002	15.09	15.09	15.03	15.04
2505	NYSE	VGM	Tue, May 21, 2002	15.08	15.09	14.98	15.04
2504	NYSE	VGM	Mon, May 20, 2002	14.95	15.08	14.90	15.05
2503	NYSE	VGM	Fri, May 17, 2002	14.97	15.03	14.90	14.96
2502	NYSE	VGM	Thu, May 16, 2002	15.00	15.08	14.95	14.99
2501	NYSE	VGM	Wed, May 15, 2002	14.99	15.01	14.95	14.97
2500	NYSE	VGM	Tue, May 14, 2002	14.90	15.06	14.84	15.02
2499	NYSE	VGM	Mon, May 13, 2002	14.84	14.93	14.84	14.92
2498	NYSE	VGM	Fri, May 10, 2002	14.88	14.96	14.87	14.90
2497	NYSE	VGM	Thu, May 9, 2002	14.80	14.92	14.80	14.89
2496	NYSE	VGM	Wed, May 8, 2002	15.05	15.09	15.00	15.06
2495	NYSE	VGM	Tue, May 7, 2002	15.08	15.08	15.02	15.05
2494	NYSE	VGM	Mon, May 6, 2002	15.07	15.07	14.94	15.06
2493	NYSE	VGM	Fri, May 3, 2002	15.07	15.07	15.02	15.05
2492	NYSE	VGM	Thu, May 2, 2002	15.09	15.09	15.05	15.05
2491	NYSE	VGM	Wed, May 1, 2002	15.04	15.09	15.02	15.09
2490	NYSE	VGM	Tue, Apr 30, 2002	15.01	15.05	14.95	14.96
2489	NYSE	VGM	Mon, Apr 29, 2002	14.83	14.96	14.83	14.96
2488	NYSE	VGM	Fri, Apr 26, 2002	14.80	14.80	14.72	14.72
2487	NYSE	VGM	Thu, Apr 25, 2002	14.80	14.87	14.80	14.81
2486	NYSE	VGM	Wed, Apr 24, 2002	14.77	14.80	14.72	14.78
2485	NYSE	VGM	Tue, Apr 23, 2002	14.80	14.87	14.76	14.80
2484	NYSE	VGM	Mon, Apr 22, 2002	14.87	14.93	14.80	14.93
2483	NYSE	VGM	Fri, Apr 19, 2002	14.84	14.89	14.81	14.87
2482	NYSE	VGM	Thu, Apr 18, 2002	14.81	14.91	14.81	14.90
2481	NYSE	VGM	Wed, Apr 17, 2002	14.83	14.84	14.81	14.84
2480	NYSE	VGM	Tue, Apr 16, 2002	14.84	14.84	14.76	14.76
2479	NYSE	VGM	Mon, Apr 15, 2002	14.76	14.87	14.76	14.76
2478	NYSE	VGM	Fri, Apr 12, 2002	14.75	14.80	14.75	14.78
2477	NYSE	VGM	Thu, Apr 11, 2002	14.73	14.79	14.73	14.76
2476	NYSE	VGM	Wed, Apr 10, 2002	14.90	14.90	14.81	14.85
2475	NYSE	VGM	Tue, Apr 9, 2002	14.82	14.95	14.82	14.95
2474	NYSE	VGM	Mon, Apr 8, 2002	14.95	14.95	14.86	14.89
2473	NYSE	VGM	Fri, Apr 5, 2002	14.82	14.90	14.82	14.90
2472	NYSE	VGM	Thu, Apr 4, 2002	14.82	14.85	14.73	14.80
2471	NYSE	VGM	Wed, Apr 3, 2002	14.84	14.85	14.80	14.84
2470	NYSE	VGM	Tue, Apr 2, 2002	14.75	14.83	14.70	14.78
2469	NYSE	VGM	Mon, Apr 1, 2002	14.79	14.92	14.71	14.85
2468	NYSE	VGM	Thu, Mar 28, 2002	14.82	14.82	14.66	14.75
2467	NYSE	VGM	Wed, Mar 27, 2002	14.73	14.78	14.66	14.66
2466	NYSE	VGM	Tue, Mar 26, 2002	14.62	14.66	14.62	14.65
2465	NYSE	VGM	Mon, Mar 25, 2002	14.65	14.75	14.65	14.66
2464	NYSE	VGM	Fri, Mar 22, 2002	14.55	14.75	14.55	14.66
2463	NYSE	VGM	Thu, Mar 21, 2002	14.50	14.60	14.50	14.56
2462	NYSE	VGM	Wed, Mar 20, 2002	14.63	14.66	14.51	14.51
2461	NYSE	VGM	Tue, Mar 19, 2002	14.72	14.80	14.62	14.63
2460	NYSE	VGM	Mon, Mar 18, 2002	14.70	14.80	14.70	14.76
2459	NYSE	VGM	Fri, Mar 15, 2002	14.70	14.77	14.70	14.77
2458	NYSE	VGM	Thu, Mar 14, 2002	14.72	14.75	14.64	14.75
2457	NYSE	VGM	Wed, Mar 13, 2002	14.80	14.80	14.68	14.74
2456	NYSE	VGM	Tue, Mar 12, 2002	14.87	14.98	14.81	14.81
2455	NYSE	VGM	Mon, Mar 11, 2002	15.00	15.00	14.87	14.88
2454	NYSE	VGM	Fri, Mar 8, 2002	15.20	15.21	15.00	15.00
2453	NYSE	VGM	Thu, Mar 7, 2002	15.30	15.31	15.13	15.22
2452	NYSE	VGM	Wed, Mar 6, 2002	15.25	15.34	15.25	15.25
2451	NYSE	VGM	Tue, Mar 5, 2002	15.30	15.30	15.25	15.30
2450	NYSE	VGM	Mon, Mar 4, 2002	15.30	15.39	15.30	15.37
2449	NYSE	VGM	Fri, Mar 1, 2002	15.26	15.50	15.24	15.31
2448	NYSE	VGM	Thu, Feb 28, 2002	15.34	15.35	15.28	15.30
2447	NYSE	VGM	Wed, Feb 27, 2002	15.29	15.32	15.20	15.27
2446	NYSE	VGM	Tue, Feb 26, 2002	15.23	15.30	15.23	15.26
2445	NYSE	VGM	Mon, Feb 25, 2002	15.32	15.37	15.20	15.29
2444	NYSE	VGM	Fri, Feb 22, 2002	15.35	15.35	15.26	15.29
2443	NYSE	VGM	Thu, Feb 21, 2002	15.30	15.36	15.26	15.35
2442	NYSE	VGM	Wed, Feb 20, 2002	15.31	15.36	15.26	15.34
2441	NYSE	VGM	Tue, Feb 19, 2002	15.36	15.37	15.25	15.34
2440	NYSE	VGM	Fri, Feb 15, 2002	15.28	15.36	15.26	15.30
2439	NYSE	VGM	Thu, Feb 14, 2002	15.39	15.39	15.26	15.38
2438	NYSE	VGM	Wed, Feb 13, 2002	15.24	15.39	15.24	15.39
2437	NYSE	VGM	Tue, Feb 12, 2002	15.22	15.39	15.22	15.34
2436	NYSE	VGM	Mon, Feb 11, 2002	15.29	15.35	15.21	15.22
2435	NYSE	VGM	Fri, Feb 8, 2002	15.29	15.36	15.20	15.29
2434	NYSE	VGM	Thu, Feb 7, 2002	15.12	15.32	15.12	15.29
2433	NYSE	VGM	Wed, Feb 6, 2002	15.30	15.34	15.15	15.17
2432	NYSE	VGM	Tue, Feb 5, 2002	15.25	15.34	15.12	15.30
2431	NYSE	VGM	Mon, Feb 4, 2002	15.18	15.25	15.05	15.20
2430	NYSE	VGM	Fri, Feb 1, 2002	15.12	15.20	15.12	15.16
2429	NYSE	VGM	Thu, Jan 31, 2002	15.25	15.25	15.13	15.16
2428	NYSE	VGM	Wed, Jan 30, 2002	15.27	15.28	15.14	15.15
2427	NYSE	VGM	Tue, Jan 29, 2002	15.24	15.28	15.22	15.24
2426	NYSE	VGM	Mon, Jan 28, 2002	15.27	15.28	15.23	15.28
2425	NYSE	VGM	Fri, Jan 25, 2002	15.28	15.29	15.22	15.23
2424	NYSE	VGM	Thu, Jan 24, 2002	15.22	15.28	15.20	15.21
2423	NYSE	VGM	Wed, Jan 23, 2002	15.24	15.29	15.20	15.20
2422	NYSE	VGM	Tue, Jan 22, 2002	15.21	15.28	15.21	15.24
2421	NYSE	VGM	Fri, Jan 18, 2002	15.11	15.24	15.07	15.24
2420	NYSE	VGM	Thu, Jan 17, 2002	15.05	15.10	15.00	15.10
2419	NYSE	VGM	Wed, Jan 16, 2002	15.00	15.11	14.98	15.03
2418	NYSE	VGM	Tue, Jan 15, 2002	15.01	15.09	14.97	15.00
2417	NYSE	VGM	Mon, Jan 14, 2002	14.87	15.00	14.85	14.97
2416	NYSE	VGM	Fri, Jan 11, 2002	15.00	15.03	14.84	14.93
2415	NYSE	VGM	Thu, Jan 10, 2002	14.99	15.07	14.94	15.05
2414	NYSE	VGM	Wed, Jan 9, 2002	14.93	14.95	14.90	14.93
2413	NYSE	VGM	Tue, Jan 8, 2002	14.89	14.96	14.80	14.92
2412	NYSE	VGM	Mon, Jan 7, 2002	14.85	14.88	14.77	14.86
2411	NYSE	VGM	Fri, Jan 4, 2002	14.82	14.87	14.78	14.78
2410	NYSE	VGM	Thu, Jan 3, 2002	14.90	14.90	14.78	14.82
2409	NYSE	VGM	Wed, Jan 2, 2002	14.56	14.92	14.56	14.91
2408	NYSE	VGM	Mon, Dec 31, 2001	14.69	14.69	14.50	14.56
2407	NYSE	VGM	Fri, Dec 28, 2001	14.46	14.58	14.45	14.57
2406	NYSE	VGM	Thu, Dec 27, 2001	14.41	14.41	14.32	14.38
2405	NYSE	VGM	Wed, Dec 26, 2001	14.33	14.40	14.24	14.34
2404	NYSE	VGM	Mon, Dec 24, 2001	14.22	14.29	14.22	14.24
2403	NYSE	VGM	Fri, Dec 21, 2001	14.25	14.42	14.21	14.22
2402	NYSE	VGM	Thu, Dec 20, 2001	14.25	14.29	14.25	14.25
2401	NYSE	VGM	Wed, Dec 19, 2001	14.24	14.33	14.24	14.25
2400	NYSE	VGM	Tue, Dec 18, 2001	14.16	14.31	14.16	14.30
2399	NYSE	VGM	Mon, Dec 17, 2001	14.20	14.25	14.18	14.18
2398	NYSE	VGM	Fri, Dec 14, 2001	14.24	14.25	14.21	14.24
2397	NYSE	VGM	Thu, Dec 13, 2001	14.25	14.27	14.18	14.24
2396	NYSE	VGM	Wed, Dec 12, 2001	14.45	14.45	14.31	14.31
2395	NYSE	VGM	Tue, Dec 11, 2001	14.40	14.50	14.40	14.50
2394	NYSE	VGM	Mon, Dec 10, 2001	14.68	14.68	14.32	14.45
2393	NYSE	VGM	Fri, Dec 7, 2001	14.75	14.79	14.65	14.68
2392	NYSE	VGM	Thu, Dec 6, 2001	14.84	14.84	14.73	14.75
2391	NYSE	VGM	Wed, Dec 5, 2001	14.94	15.01	14.84	14.84
2390	NYSE	VGM	Tue, Dec 4, 2001	14.96	15.06	14.92	14.92
2389	NYSE	VGM	Mon, Dec 3, 2001	14.95	15.06	14.95	14.97
2388	NYSE	VGM	Fri, Nov 30, 2001	15.09	15.10	15.00	15.00
2387	NYSE	VGM	Thu, Nov 29, 2001	15.05	15.08	14.99	15.00
2386	NYSE	VGM	Wed, Nov 28, 2001	14.87	14.98	14.86	14.96
2385	NYSE	VGM	Tue, Nov 27, 2001	15.05	15.05	14.92	14.92
2384	NYSE	VGM	Mon, Nov 26, 2001	15.08	15.08	14.95	15.01
2383	NYSE	VGM	Fri, Nov 23, 2001	15.02	15.10	15.02	15.10
2382	NYSE	VGM	Wed, Nov 21, 2001	15.07	15.07	15.02	15.02
2381	NYSE	VGM	Tue, Nov 20, 2001	15.12	15.16	15.07	15.14
2380	NYSE	VGM	Mon, Nov 19, 2001	15.12	15.15	15.05	15.12
2379	NYSE	VGM	Fri, Nov 16, 2001	15.25	15.25	15.04	15.10
2378	NYSE	VGM	Thu, Nov 15, 2001	15.45	15.50	15.17	15.26
2377	NYSE	VGM	Wed, Nov 14, 2001	15.54	15.54	15.39	15.49
2376	NYSE	VGM	Tue, Nov 13, 2001	15.50	15.55	15.50	15.54
2375	NYSE	VGM	Mon, Nov 12, 2001	15.49	15.56	15.40	15.56
2374	NYSE	VGM	Fri, Nov 9, 2001	15.46	15.50	15.42	15.48
2373	NYSE	VGM	Thu, Nov 8, 2001	15.45	15.45	15.41	15.41
2372	NYSE	VGM	Wed, Nov 7, 2001	15.32	15.41	15.32	15.41
2371	NYSE	VGM	Tue, Nov 6, 2001	15.27	15.39	15.27	15.32
2370	NYSE	VGM	Mon, Nov 5, 2001	15.30	15.38	15.27	15.27
2369	NYSE	VGM	Fri, Nov 2, 2001	15.19	15.32	15.19	15.25
2368	NYSE	VGM	Thu, Nov 1, 2001	15.04	15.17	15.04	15.17
2367	NYSE	VGM	Wed, Oct 31, 2001	14.94	15.00	14.89	14.94
2366	NYSE	VGM	Tue, Oct 30, 2001	14.87	14.91	14.87	14.91
2365	NYSE	VGM	Mon, Oct 29, 2001	14.88	14.91	14.82	14.85
2364	NYSE	VGM	Fri, Oct 26, 2001	14.89	14.91	14.84	14.91
2363	NYSE	VGM	Thu, Oct 25, 2001	14.90	14.92	14.87	14.89
2362	NYSE	VGM	Wed, Oct 24, 2001	14.95	14.95	14.84	14.85
2361	NYSE	VGM	Tue, Oct 23, 2001	15.05	15.05	14.90	14.99
2360	NYSE	VGM	Mon, Oct 22, 2001	15.02	15.09	14.92	15.00
2359	NYSE	VGM	Fri, Oct 19, 2001	15.11	15.15	15.05	15.10
2358	NYSE	VGM	Thu, Oct 18, 2001	15.17	15.17	15.11	15.11
2357	NYSE	VGM	Wed, Oct 17, 2001	15.20	15.20	15.15	15.19
2356	NYSE	VGM	Tue, Oct 16, 2001	15.20	15.24	15.19	15.23
2355	NYSE	VGM	Mon, Oct 15, 2001	15.19	15.24	15.16	15.19
2354	NYSE	VGM	Fri, Oct 12, 2001	15.20	15.25	15.20	15.20
2353	NYSE	VGM	Thu, Oct 11, 2001	15.26	15.31	15.21	15.31
2352	NYSE	VGM	Wed, Oct 10, 2001	15.32	15.38	15.32	15.37
2351	NYSE	VGM	Tue, Oct 9, 2001	15.29	15.35	15.28	15.32
2350	NYSE	VGM	Mon, Oct 8, 2001	15.21	15.35	15.21	15.35
2349	NYSE	VGM	Fri, Oct 5, 2001	15.27	15.32	15.23	15.32
2348	NYSE	VGM	Thu, Oct 4, 2001	15.07	15.30	15.07	15.30
2347	NYSE	VGM	Wed, Oct 3, 2001	15.02	15.15	15.02	15.07
2346	NYSE	VGM	Tue, Oct 2, 2001	14.93	15.10	14.93	15.03
2345	NYSE	VGM	Mon, Oct 1, 2001	14.79	15.00	14.79	15.00
2344	NYSE	VGM	Fri, Sep 28, 2001	14.74	14.76	14.74	14.75
2343	NYSE	VGM	Thu, Sep 27, 2001	14.65	14.69	14.61	14.68
2342	NYSE	VGM	Wed, Sep 26, 2001	14.60	14.63	14.58	14.63
2341	NYSE	VGM	Tue, Sep 25, 2001	14.53	14.74	14.52	14.56
2340	NYSE	VGM	Mon, Sep 24, 2001	14.64	14.64	14.45	14.52
2339	NYSE	VGM	Fri, Sep 21, 2001	14.73	14.74	14.36	14.41
2338	NYSE	VGM	Thu, Sep 20, 2001	15.08	15.08	14.70	14.73
2337	NYSE	VGM	Wed, Sep 19, 2001	15.22	15.22	15.01	15.05
2336	NYSE	VGM	Tue, Sep 18, 2001	15.17	15.24	15.15	15.24
2335	NYSE	VGM	Mon, Sep 17, 2001	15.24	15.26	15.16	15.23
2334	NYSE	VGM	Mon, Sep 10, 2001	15.23	15.28	15.22	15.27
2333	NYSE	VGM	Fri, Sep 7, 2001	15.22	15.28	15.21	15.26
2332	NYSE	VGM	Thu, Sep 6, 2001	15.29	15.29	15.25	15.26
2331	NYSE	VGM	Wed, Sep 5, 2001	15.20	15.31	15.20	15.26
2330	NYSE	VGM	Tue, Sep 4, 2001	15.22	15.34	15.22	15.34
2329	NYSE	VGM	Fri, Aug 31, 2001	15.27	15.30	15.22	15.26
2328	NYSE	VGM	Thu, Aug 30, 2001	15.30	15.30	15.23	15.27
2327	NYSE	VGM	Wed, Aug 29, 2001	15.13	15.24	15.13	15.23
2326	NYSE	VGM	Tue, Aug 28, 2001	15.35	15.35	15.10	15.12
2325	NYSE	VGM	Mon, Aug 27, 2001	15.25	15.35	15.25	15.27
2324	NYSE	VGM	Fri, Aug 24, 2001	15.23	15.36	15.23	15.25
2323	NYSE	VGM	Thu, Aug 23, 2001	15.26	15.30	15.20	15.24
2322	NYSE	VGM	Wed, Aug 22, 2001	15.25	15.30	15.21	15.26
2321	NYSE	VGM	Tue, Aug 21, 2001	15.14	15.21	15.14	15.21
2320	NYSE	VGM	Mon, Aug 20, 2001	15.15	15.20	15.15	15.16
2319	NYSE	VGM	Fri, Aug 17, 2001	15.14	15.21	15.14	15.17
2318	NYSE	VGM	Thu, Aug 16, 2001	15.10	15.14	15.10	15.14
2317	NYSE	VGM	Wed, Aug 15, 2001	15.05	15.15	15.05	15.12
2316	NYSE	VGM	Tue, Aug 14, 2001	15.07	15.13	15.07	15.12
2315	NYSE	VGM	Mon, Aug 13, 2001	15.10	15.20	15.10	15.12
2314	NYSE	VGM	Fri, Aug 10, 2001	15.14	15.19	15.14	15.15
2313	NYSE	VGM	Thu, Aug 9, 2001	15.12	15.15	15.12	15.14
2312	NYSE	VGM	Wed, Aug 8, 2001	15.07	15.15	15.07	15.11
2311	NYSE	VGM	Tue, Aug 7, 2001	15.04	15.14	15.04	15.07
2310	NYSE	VGM	Mon, Aug 6, 2001	15.07	15.13	15.04	15.06
2309	NYSE	VGM	Fri, Aug 3, 2001	15.03	15.11	15.03	15.10
2308	NYSE	VGM	Thu, Aug 2, 2001	15.04	15.15	15.04	15.10
2307	NYSE	VGM	Wed, Aug 1, 2001	15.05	15.12	15.02	15.10
2306	NYSE	VGM	Tue, Jul 31, 2001	15.04	15.06	15.02	15.03
2305	NYSE	VGM	Mon, Jul 30, 2001	14.99	15.03	14.99	15.02
2304	NYSE	VGM	Fri, Jul 27, 2001	14.93	14.98	14.92	14.96
2303	NYSE	VGM	Thu, Jul 26, 2001	14.88	14.98	14.88	14.93
2302	NYSE	VGM	Wed, Jul 25, 2001	14.87	14.98	14.85	14.88
2301	NYSE	VGM	Tue, Jul 24, 2001	14.86	14.99	14.86	14.88
2300	NYSE	VGM	Mon, Jul 23, 2001	14.85	14.93	14.85	14.85
2299	NYSE	VGM	Fri, Jul 20, 2001	14.83	14.86	14.83	14.85
2298	NYSE	VGM	Thu, Jul 19, 2001	14.79	14.88	14.79	14.83
2297	NYSE	VGM	Wed, Jul 18, 2001	14.79	14.87	14.79	14.79
2296	NYSE	VGM	Tue, Jul 17, 2001	14.79	14.85	14.76	14.79
2295	NYSE	VGM	Mon, Jul 16, 2001	14.79	14.79	14.75	14.79
2294	NYSE	VGM	Fri, Jul 13, 2001	14.75	14.83	14.75	14.79
2293	NYSE	VGM	Thu, Jul 12, 2001	14.75	14.75	14.73	14.75
2292	NYSE	VGM	Wed, Jul 11, 2001	14.71	14.79	14.71	14.79
2291	NYSE	VGM	Tue, Jul 10, 2001	14.72	14.79	14.72	14.78
2290	NYSE	VGM	Mon, Jul 9, 2001	14.74	14.78	14.63	14.78
2289	NYSE	VGM	Fri, Jul 6, 2001	14.70	14.79	14.70	14.79
2288	NYSE	VGM	Thu, Jul 5, 2001	14.70	14.75	14.70	14.70
2287	NYSE	VGM	Tue, Jul 3, 2001	14.67	14.71	14.67	14.70
2286	NYSE	VGM	Mon, Jul 2, 2001	14.63	14.78	14.63	14.70
2285	NYSE	VGM	Fri, Jun 29, 2001	14.63	14.64	14.61	14.61
2284	NYSE	VGM	Thu, Jun 28, 2001	14.63	14.65	14.58	14.63
2283	NYSE	VGM	Wed, Jun 27, 2001	14.50	14.60	14.47	14.58
2282	NYSE	VGM	Tue, Jun 26, 2001	14.51	14.53	14.51	14.51
2281	NYSE	VGM	Mon, Jun 25, 2001	14.51	14.53	14.48	14.53
2280	NYSE	VGM	Fri, Jun 22, 2001	14.51	14.55	14.49	14.55
2279	NYSE	VGM	Thu, Jun 21, 2001	14.51	14.56	14.51	14.52
2278	NYSE	VGM	Wed, Jun 20, 2001	14.53	14.55	14.49	14.55
2277	NYSE	VGM	Tue, Jun 19, 2001	14.49	14.54	14.49	14.51
2276	NYSE	VGM	Mon, Jun 18, 2001	14.50	14.55	14.48	14.52
2275	NYSE	VGM	Fri, Jun 15, 2001	14.53	14.60	14.50	14.50
2274	NYSE	VGM	Thu, Jun 14, 2001	14.53	14.61	14.52	14.55
2273	NYSE	VGM	Wed, Jun 13, 2001	14.57	14.62	14.53	14.56
2272	NYSE	VGM	Tue, Jun 12, 2001	14.63	14.67	14.62	14.62
2271	NYSE	VGM	Mon, Jun 11, 2001	14.62	14.68	14.62	14.68
2270	NYSE	VGM	Fri, Jun 8, 2001	14.63	14.69	14.62	14.62
2269	NYSE	VGM	Thu, Jun 7, 2001	14.65	14.73	14.65	14.66
2268	NYSE	VGM	Wed, Jun 6, 2001	14.59	14.68	14.59	14.64
2267	NYSE	VGM	Tue, Jun 5, 2001	14.61	14.81	14.60	14.60
2266	NYSE	VGM	Mon, Jun 4, 2001	14.62	14.74	14.62	14.65
2265	NYSE	VGM	Fri, Jun 1, 2001	14.50	14.70	14.48	14.65
2264	NYSE	VGM	Thu, May 31, 2001	14.65	14.66	14.48	14.48
2263	NYSE	VGM	Wed, May 30, 2001	14.50	14.58	14.48	14.58
2262	NYSE	VGM	Tue, May 29, 2001	14.48	14.66	14.48	14.48
2261	NYSE	VGM	Fri, May 25, 2001	14.50	14.57	14.47	14.48
2260	NYSE	VGM	Thu, May 24, 2001	14.65	14.65	14.57	14.57
2259	NYSE	VGM	Wed, May 23, 2001	14.60	14.63	14.56	14.57
2258	NYSE	VGM	Tue, May 22, 2001	14.60	14.60	14.56	14.58
2257	NYSE	VGM	Mon, May 21, 2001	14.57	14.62	14.57	14.58
2256	NYSE	VGM	Fri, May 18, 2001	14.56	14.74	14.56	14.57
2255	NYSE	VGM	Thu, May 17, 2001	14.59	14.59	14.55	14.55
2254	NYSE	VGM	Wed, May 16, 2001	14.67	14.77	14.56	14.56
2253	NYSE	VGM	Tue, May 15, 2001	14.67	14.80	14.67	14.72
2252	NYSE	VGM	Mon, May 14, 2001	14.77	14.77	14.68	14.72
2251	NYSE	VGM	Fri, May 11, 2001	14.76	14.76	14.67	14.67
2250	NYSE	VGM	Thu, May 10, 2001	14.78	14.87	14.77	14.77
2249	NYSE	VGM	Wed, May 9, 2001	14.77	14.84	14.77	14.81
2248	NYSE	VGM	Tue, May 8, 2001	14.90	14.90	14.75	14.78
2247	NYSE	VGM	Mon, May 7, 2001	14.87	14.90	14.84	14.90
2246	NYSE	VGM	Fri, May 4, 2001	14.66	14.84	14.66	14.83
2245	NYSE	VGM	Thu, May 3, 2001	14.78	14.78	14.65	14.66
2244	NYSE	VGM	Wed, May 2, 2001	14.80	14.84	14.78	14.78
2243	NYSE	VGM	Tue, May 1, 2001	14.75	14.89	14.73	14.89
2242	NYSE	VGM	Mon, Apr 30, 2001	14.80	14.83	14.75	14.83
2241	NYSE	VGM	Fri, Apr 27, 2001	14.67	14.82	14.58	14.80
2240	NYSE	VGM	Thu, Apr 26, 2001	14.51	14.63	14.51	14.60
2239	NYSE	VGM	Wed, Apr 25, 2001	14.55	14.59	14.50	14.51
2238	NYSE	VGM	Tue, Apr 24, 2001	14.56	14.64	14.55	14.55
2237	NYSE	VGM	Mon, Apr 23, 2001	14.58	14.62	14.55	14.61
2236	NYSE	VGM	Fri, Apr 20, 2001	14.57	14.65	14.57	14.59
2235	NYSE	VGM	Thu, Apr 19, 2001	14.64	14.69	14.58	14.58
2234	NYSE	VGM	Wed, Apr 18, 2001	14.63	14.70	14.62	14.70
2233	NYSE	VGM	Tue, Apr 17, 2001	14.65	14.74	14.63	14.64
2232	NYSE	VGM	Mon, Apr 16, 2001	14.73	14.83	14.65	14.68
2231	NYSE	VGM	Thu, Apr 12, 2001	14.67	14.67	14.63	14.63
2230	NYSE	VGM	Wed, Apr 11, 2001	14.69	14.73	14.63	14.73
2229	NYSE	VGM	Tue, Apr 10, 2001	14.63	14.69	14.63	14.66
2228	NYSE	VGM	Mon, Apr 9, 2001	14.80	14.84	14.70	14.80
2227	NYSE	VGM	Fri, Apr 6, 2001	14.79	14.79	14.77	14.77
2226	NYSE	VGM	Thu, Apr 5, 2001	14.82	14.82	14.77	14.78
2225	NYSE	VGM	Wed, Apr 4, 2001	14.78	14.78	14.77	14.77
2224	NYSE	VGM	Tue, Apr 3, 2001	14.85	14.86	14.77	14.84
2223	NYSE	VGM	Mon, Apr 2, 2001	14.77	14.95	14.77	14.80
2222	NYSE	VGM	Fri, Mar 30, 2001	14.81	14.81	14.76	14.80
2221	NYSE	VGM	Thu, Mar 29, 2001	14.93	14.94	14.77	14.77
2220	NYSE	VGM	Wed, Mar 28, 2001	14.85	14.94	14.85	14.87
2219	NYSE	VGM	Tue, Mar 27, 2001	14.88	14.88	14.81	14.85
2218	NYSE	VGM	Mon, Mar 26, 2001	14.94	14.94	14.86	14.90
2217	NYSE	VGM	Fri, Mar 23, 2001	14.93	14.95	14.87	14.95
2216	NYSE	VGM	Thu, Mar 22, 2001	14.93	14.95	14.92	14.95
2215	NYSE	VGM	Wed, Mar 21, 2001	14.94	14.96	14.93	14.94
2214	NYSE	VGM	Tue, Mar 20, 2001	14.91	14.95	14.91	14.94
2213	NYSE	VGM	Mon, Mar 19, 2001	14.88	14.94	14.88	14.92
2212	NYSE	VGM	Fri, Mar 16, 2001	14.88	14.92	14.88	14.91
2211	NYSE	VGM	Thu, Mar 15, 2001	14.96	14.97	14.88	14.88
2210	NYSE	VGM	Wed, Mar 14, 2001	14.90	14.95	14.87	14.89
2209	NYSE	VGM	Tue, Mar 13, 2001	14.95	14.98	14.86	14.88
2208	NYSE	VGM	Mon, Mar 12, 2001	14.93	14.98	14.93	14.98
2207	NYSE	VGM	Fri, Mar 9, 2001	14.94	14.98	14.91	14.91
2206	NYSE	VGM	Thu, Mar 8, 2001	15.04	15.04	14.93	14.95
2205	NYSE	VGM	Wed, Mar 7, 2001	15.04	15.04	15.02	15.02
2204	NYSE	VGM	Tue, Mar 6, 2001	15.03	15.03	15.02	15.03
2203	NYSE	VGM	Mon, Mar 5, 2001	15.08	15.15	15.02	15.03
2202	NYSE	VGM	Fri, Mar 2, 2001	15.11	15.12	15.03	15.08
2201	NYSE	VGM	Thu, Mar 1, 2001	15.05	15.12	15.05	15.08
2200	NYSE	VGM	Wed, Feb 28, 2001	15.03	15.07	14.99	14.99
2199	NYSE	VGM	Tue, Feb 27, 2001	15.04	15.08	14.99	15.00
2198	NYSE	VGM	Mon, Feb 26, 2001	14.85	15.00	14.85	15.00
2197	NYSE	VGM	Fri, Feb 23, 2001	14.93	15.05	14.93	14.94
2196	NYSE	VGM	Thu, Feb 22, 2001	15.11	15.11	14.87	14.87
2195	NYSE	VGM	Wed, Feb 21, 2001	15.11	15.13	14.97	15.10
2194	NYSE	VGM	Tue, Feb 20, 2001	15.07	15.11	15.00	15.11
2193	NYSE	VGM	Fri, Feb 16, 2001	15.07	15.07	14.85	15.06
2192	NYSE	VGM	Thu, Feb 15, 2001	15.11	15.12	14.98	14.99
2191	NYSE	VGM	Wed, Feb 14, 2001	15.11	15.18	15.03	15.10
2190	NYSE	VGM	Tue, Feb 13, 2001	15.20	15.23	15.10	15.14
2189	NYSE	VGM	Mon, Feb 12, 2001	15.18	15.18	15.11	15.15
2188	NYSE	VGM	Fri, Feb 9, 2001	15.15	15.20	15.11	15.11
2187	NYSE	VGM	Thu, Feb 8, 2001	15.15	15.15	15.04	15.11
2186	NYSE	VGM	Wed, Feb 7, 2001	15.10	15.15	15.03	15.05
2185	NYSE	VGM	Tue, Feb 6, 2001	15.07	15.09	15.04	15.04
2184	NYSE	VGM	Mon, Feb 5, 2001	15.03	15.13	15.03	15.07
2183	NYSE	VGM	Fri, Feb 2, 2001	15.06	15.16	15.06	15.10
2182	NYSE	VGM	Thu, Feb 1, 2001	14.96	15.07	14.95	15.06
2181	NYSE	VGM	Wed, Jan 31, 2001	14.95	15.00	14.91	14.99
2180	NYSE	VGM	Tue, Jan 30, 2001	14.90	14.99	14.88	14.93
2179	NYSE	VGM	Mon, Jan 29, 2001	14.95	15.00	14.91	14.95
2178	NYSE	VGM	Fri, Jan 26, 2001	14.87	14.98	14.86	14.98
2177	NYSE	VGM	Thu, Jan 25, 2001	14.84	14.86	14.84	14.86
2176	NYSE	VGM	Wed, Jan 24, 2001	14.86	14.87	14.83	14.87
2175	NYSE	VGM	Tue, Jan 23, 2001	14.83	14.86	14.75	14.86
2174	NYSE	VGM	Mon, Jan 22, 2001	14.90	14.90	14.83	14.84
2173	NYSE	VGM	Fri, Jan 19, 2001	14.91	14.98	14.88	14.90
2172	NYSE	VGM	Thu, Jan 18, 2001	14.88	14.97	14.88	14.97
2171	NYSE	VGM	Wed, Jan 17, 2001	14.83	14.89	14.83	14.87
2170	NYSE	VGM	Tue, Jan 16, 2001	14.83	14.85	14.83	14.83
2169	NYSE	VGM	Fri, Jan 12, 2001	14.81	14.85	14.80	14.83
2168	NYSE	VGM	Thu, Jan 11, 2001	14.78	14.85	14.78	14.83
2167	NYSE	VGM	Wed, Jan 10, 2001	14.77	14.84	14.77	14.78
2166	NYSE	VGM	Tue, Jan 9, 2001	14.80	14.80	14.75	14.79
2165	NYSE	VGM	Mon, Jan 8, 2001	14.69	14.74	14.69	14.70
2164	NYSE	VGM	Fri, Jan 5, 2001	14.75	14.85	14.68	14.69
2163	NYSE	VGM	Thu, Jan 4, 2001	14.66	14.74	14.66	14.70
2162	NYSE	VGM	Wed, Jan 3, 2001	14.45	14.80	14.44	14.56
2161	NYSE	VGM	Tue, Jan 2, 2001	14.17	14.44	14.17	14.44
2160	NYSE	VGM	Fri, Dec 29, 2000	14.17	14.22	14.10	14.17
2159	NYSE	VGM	Thu, Dec 28, 2000	14.15	14.22	14.12	14.15
2158	NYSE	VGM	Wed, Dec 27, 2000	14.00	14.16	14.00	14.04
2157	NYSE	VGM	Tue, Dec 26, 2000	13.99	14.12	13.99	14.04
2156	NYSE	VGM	Fri, Dec 22, 2000	13.78	13.99	13.78	13.99
2155	NYSE	VGM	Thu, Dec 21, 2000	13.74	13.82	13.74	13.78
2154	NYSE	VGM	Wed, Dec 20, 2000	13.66	13.80	13.66	13.74
2153	NYSE	VGM	Tue, Dec 19, 2000	13.61	13.72	13.61	13.65
2152	NYSE	VGM	Mon, Dec 18, 2000	13.63	13.74	13.61	13.65
2151	NYSE	VGM	Fri, Dec 15, 2000	13.52	13.61	13.52	13.58
2150	NYSE	VGM	Thu, Dec 14, 2000	13.43	13.56	13.41	13.55
2149	NYSE	VGM	Wed, Dec 13, 2000	13.38	13.49	13.38	13.46
2148	NYSE	VGM	Tue, Dec 12, 2000	13.41	13.52	13.41	13.52
2147	NYSE	VGM	Mon, Dec 11, 2000	13.38	13.48	13.38	13.42
2146	NYSE	VGM	Fri, Dec 8, 2000	13.42	13.42	13.36	13.36
2145	NYSE	VGM	Thu, Dec 7, 2000	13.48	13.48	13.40	13.43
2144	NYSE	VGM	Wed, Dec 6, 2000	13.48	13.48	13.40	13.47
2143	NYSE	VGM	Tue, Dec 5, 2000	13.44	13.48	13.43	13.47
2142	NYSE	VGM	Mon, Dec 4, 2000	13.45	13.62	13.43	13.49
2141	NYSE	VGM	Fri, Dec 1, 2000	13.50	13.63	13.38	13.50
2140	NYSE	VGM	Thu, Nov 30, 2000	13.25	13.38	13.25	13.38
2139	NYSE	VGM	Wed, Nov 29, 2000	13.38	13.38	13.31	13.38
2138	NYSE	VGM	Tue, Nov 28, 2000	13.38	13.38	13.31	13.38
2137	NYSE	VGM	Mon, Nov 27, 2000	13.44	13.44	13.31	13.38
2136	NYSE	VGM	Fri, Nov 24, 2000	13.50	13.50	13.44	13.44
2135	NYSE	VGM	Wed, Nov 22, 2000	13.38	13.50	13.38	13.44
2134	NYSE	VGM	Tue, Nov 21, 2000	13.31	13.38	13.25	13.38
2133	NYSE	VGM	Mon, Nov 20, 2000	13.38	13.38	13.31	13.31
2132	NYSE	VGM	Fri, Nov 17, 2000	13.38	13.50	13.38	13.44
2131	NYSE	VGM	Thu, Nov 16, 2000	13.44	13.44	13.38	13.44
2130	NYSE	VGM	Wed, Nov 15, 2000	13.44	13.50	13.38	13.44
2129	NYSE	VGM	Tue, Nov 14, 2000	13.50	13.56	13.44	13.50
2128	NYSE	VGM	Mon, Nov 13, 2000	13.50	13.50	13.44	13.44
2127	NYSE	VGM	Fri, Nov 10, 2000	13.56	13.63	13.56	13.63
2126	NYSE	VGM	Thu, Nov 9, 2000	13.63	13.69	13.56	13.63
2125	NYSE	VGM	Wed, Nov 8, 2000	13.75	13.75	13.63	13.63
2124	NYSE	VGM	Tue, Nov 7, 2000	13.75	13.75	13.69	13.69
2123	NYSE	VGM	Mon, Nov 6, 2000	13.69	13.75	13.63	13.69
2122	NYSE	VGM	Fri, Nov 3, 2000	13.75	13.75	13.56	13.63
2121	NYSE	VGM	Thu, Nov 2, 2000	13.75	13.75	13.69	13.75
2120	NYSE	VGM	Wed, Nov 1, 2000	13.63	13.75	13.56	13.69
2119	NYSE	VGM	Tue, Oct 31, 2000	13.44	13.56	13.44	13.56
2118	NYSE	VGM	Mon, Oct 30, 2000	13.44	13.50	13.31	13.50
2117	NYSE	VGM	Fri, Oct 27, 2000	13.31	13.44	13.31	13.38
2116	NYSE	VGM	Thu, Oct 26, 2000	13.44	13.44	13.31	13.38
2115	NYSE	VGM	Wed, Oct 25, 2000	13.56	13.56	13.31	13.38
2114	NYSE	VGM	Tue, Oct 24, 2000	13.50	13.50	13.44	13.50
2113	NYSE	VGM	Mon, Oct 23, 2000	13.44	13.56	13.44	13.56
2112	NYSE	VGM	Fri, Oct 20, 2000	13.50	13.50	13.44	13.44
2111	NYSE	VGM	Thu, Oct 19, 2000	13.56	13.56	13.31	13.44
2110	NYSE	VGM	Wed, Oct 18, 2000	13.44	13.63	13.38	13.44
2109	NYSE	VGM	Tue, Oct 17, 2000	13.44	13.63	13.44	13.50
2108	NYSE	VGM	Mon, Oct 16, 2000	13.63	13.69	13.50	13.50
2107	NYSE	VGM	Fri, Oct 13, 2000	13.63	13.75	13.56	13.69
2106	NYSE	VGM	Thu, Oct 12, 2000	13.56	13.75	13.56	13.69
2105	NYSE	VGM	Wed, Oct 11, 2000	13.56	13.63	13.56	13.63
2104	NYSE	VGM	Tue, Oct 10, 2000	13.75	13.81	13.63	13.69
2103	NYSE	VGM	Mon, Oct 9, 2000	13.69	13.88	13.69	13.81
2102	NYSE	VGM	Fri, Oct 6, 2000	13.88	13.88	13.69	13.75
2101	NYSE	VGM	Thu, Oct 5, 2000	13.88	13.88	13.75	13.88
2100	NYSE	VGM	Wed, Oct 4, 2000	13.88	13.88	13.75	13.88
2099	NYSE	VGM	Tue, Oct 3, 2000	13.75	13.88	13.69	13.88
2098	NYSE	VGM	Mon, Oct 2, 2000	13.75	13.81	13.69	13.69
2097	NYSE	VGM	Fri, Sep 29, 2000	13.69	13.69	13.56	13.69
2096	NYSE	VGM	Thu, Sep 28, 2000	13.69	13.69	13.56	13.63
2095	NYSE	VGM	Wed, Sep 27, 2000	13.75	13.81	13.38	13.69
2094	NYSE	VGM	Tue, Sep 26, 2000	13.75	13.88	13.75	13.75
2093	NYSE	VGM	Mon, Sep 25, 2000	13.88	13.88	13.69	13.81
2092	NYSE	VGM	Fri, Sep 22, 2000	13.81	13.88	13.75	13.81
2091	NYSE	VGM	Thu, Sep 21, 2000	13.94	13.94	13.75	13.88
2090	NYSE	VGM	Wed, Sep 20, 2000	13.81	13.94	13.75	13.81
2089	NYSE	VGM	Tue, Sep 19, 2000	13.75	13.94	13.75	13.94
2088	NYSE	VGM	Mon, Sep 18, 2000	13.81	13.88	13.75	13.81
2087	NYSE	VGM	Fri, Sep 15, 2000	13.81	13.88	13.81	13.88
2086	NYSE	VGM	Thu, Sep 14, 2000	13.94	14.00	13.81	13.88
2085	NYSE	VGM	Wed, Sep 13, 2000	13.88	14.00	13.88	14.00
2084	NYSE	VGM	Tue, Sep 12, 2000	13.94	14.06	13.94	14.00
2083	NYSE	VGM	Mon, Sep 11, 2000	14.06	14.06	13.88	13.94
2082	NYSE	VGM	Fri, Sep 8, 2000	14.00	14.13	14.00	14.06
2081	NYSE	VGM	Thu, Sep 7, 2000	14.00	14.06	14.00	14.06
2080	NYSE	VGM	Wed, Sep 6, 2000	14.13	14.13	14.00	14.06
2079	NYSE	VGM	Tue, Sep 5, 2000	14.13	14.13	13.94	14.06
2078	NYSE	VGM	Fri, Sep 1, 2000	14.13	14.19	14.13	14.13
2077	NYSE	VGM	Thu, Aug 31, 2000	14.13	14.13	14.00	14.06
2076	NYSE	VGM	Wed, Aug 30, 2000	14.06	14.13	14.00	14.13
2075	NYSE	VGM	Tue, Aug 29, 2000	14.06	14.13	14.00	14.13
2074	NYSE	VGM	Mon, Aug 28, 2000	14.13	14.19	14.06	14.06
2073	NYSE	VGM	Fri, Aug 25, 2000	14.06	14.13	14.06	14.06
2072	NYSE	VGM	Thu, Aug 24, 2000	14.25	14.31	14.06	14.13
2071	NYSE	VGM	Wed, Aug 23, 2000	14.31	14.31	14.25	14.31
2070	NYSE	VGM	Tue, Aug 22, 2000	14.31	14.38	14.19	14.31
2069	NYSE	VGM	Mon, Aug 21, 2000	14.31	14.44	14.25	14.44
2068	NYSE	VGM	Fri, Aug 18, 2000	14.38	14.38	14.19	14.31
2067	NYSE	VGM	Thu, Aug 17, 2000	14.19	14.25	14.13	14.25
2066	NYSE	VGM	Wed, Aug 16, 2000	14.19	14.19	14.13	14.19
2065	NYSE	VGM	Tue, Aug 15, 2000	14.13	14.19	14.13	14.19
2064	NYSE	VGM	Mon, Aug 14, 2000	14.13	14.25	14.13	14.25
2063	NYSE	VGM	Fri, Aug 11, 2000	14.19	14.25	14.06	14.13
2062	NYSE	VGM	Thu, Aug 10, 2000	14.25	14.25	14.19	14.19
2061	NYSE	VGM	Wed, Aug 9, 2000	14.25	14.31	14.19	14.25
2060	NYSE	VGM	Tue, Aug 8, 2000	14.13	14.31	14.13	14.31
2059	NYSE	VGM	Mon, Aug 7, 2000	14.19	14.19	14.13	14.19
2058	NYSE	VGM	Fri, Aug 4, 2000	14.19	14.19	14.06	14.13
2057	NYSE	VGM	Thu, Aug 3, 2000	14.13	14.19	14.06	14.13
2056	NYSE	VGM	Wed, Aug 2, 2000	14.00	14.13	14.00	14.06
2055	NYSE	VGM	Tue, Aug 1, 2000	13.94	14.00	13.81	14.00
2054	NYSE	VGM	Mon, Jul 31, 2000	13.88	13.88	13.81	13.88
2053	NYSE	VGM	Fri, Jul 28, 2000	13.88	13.94	13.81	13.88
2052	NYSE	VGM	Thu, Jul 27, 2000	13.94	13.94	13.81	13.81
2051	NYSE	VGM	Wed, Jul 26, 2000	13.88	14.00	13.81	13.88
2050	NYSE	VGM	Tue, Jul 25, 2000	14.06	14.06	13.88	13.88
2049	NYSE	VGM	Mon, Jul 24, 2000	14.06	14.06	14.00	14.00
2048	NYSE	VGM	Fri, Jul 21, 2000	14.06	14.13	14.00	14.00
2047	NYSE	VGM	Thu, Jul 20, 2000	13.94	14.00	13.88	14.00
2046	NYSE	VGM	Wed, Jul 19, 2000	14.00	14.00	13.88	13.88
2045	NYSE	VGM	Tue, Jul 18, 2000	13.94	13.94	13.88	13.94
2044	NYSE	VGM	Mon, Jul 17, 2000	13.81	13.94	13.75	13.88
2043	NYSE	VGM	Fri, Jul 14, 2000	13.75	13.88	13.75	13.81
2042	NYSE	VGM	Thu, Jul 13, 2000	13.88	13.94	13.75	13.81
2041	NYSE	VGM	Wed, Jul 12, 2000	13.88	13.94	13.88	13.88
2040	NYSE	VGM	Tue, Jul 11, 2000	14.00	14.06	13.88	13.88
2039	NYSE	VGM	Mon, Jul 10, 2000	13.94	14.00	13.94	14.00
2038	NYSE	VGM	Fri, Jul 7, 2000	13.81	13.94	13.81	13.88
2037	NYSE	VGM	Thu, Jul 6, 2000	13.75	13.88	13.75	13.81
2036	NYSE	VGM	Wed, Jul 5, 2000	13.69	13.75	13.63	13.75
2035	NYSE	VGM	Mon, Jul 3, 2000	13.50	13.63	13.44	13.63
2034	NYSE	VGM	Fri, Jun 30, 2000	13.56	13.63	13.31	13.44
2033	NYSE	VGM	Thu, Jun 29, 2000	13.50	13.56	13.38	13.56
2032	NYSE	VGM	Wed, Jun 28, 2000	13.44	13.44	13.38	13.44
2031	NYSE	VGM	Tue, Jun 27, 2000	13.38	13.44	13.31	13.38
2030	NYSE	VGM	Mon, Jun 26, 2000	13.38	13.44	13.31	13.31
2029	NYSE	VGM	Fri, Jun 23, 2000	13.25	13.31	13.25	13.31
2028	NYSE	VGM	Thu, Jun 22, 2000	13.31	13.38	13.31	13.38
2027	NYSE	VGM	Wed, Jun 21, 2000	13.38	13.44	13.31	13.38
2026	NYSE	VGM	Tue, Jun 20, 2000	13.44	13.56	13.38	13.38
2025	NYSE	VGM	Mon, Jun 19, 2000	13.25	13.38	13.25	13.38
2024	NYSE	VGM	Fri, Jun 16, 2000	13.31	13.31	13.25	13.31
2023	NYSE	VGM	Thu, Jun 15, 2000	13.19	13.31	13.19	13.25
2022	NYSE	VGM	Wed, Jun 14, 2000	13.25	13.25	13.19	13.25
2021	NYSE	VGM	Tue, Jun 13, 2000	13.25	13.25	13.13	13.25
2020	NYSE	VGM	Mon, Jun 12, 2000	13.38	13.44	13.31	13.38
2019	NYSE	VGM	Fri, Jun 9, 2000	13.31	13.31	13.25	13.31
2018	NYSE	VGM	Thu, Jun 8, 2000	13.31	13.31	13.25	13.31
2017	NYSE	VGM	Wed, Jun 7, 2000	13.31	13.31	13.25	13.31
2016	NYSE	VGM	Tue, Jun 6, 2000	13.38	13.38	13.25	13.25
2015	NYSE	VGM	Mon, Jun 5, 2000	13.44	13.44	13.31	13.31
2014	NYSE	VGM	Fri, Jun 2, 2000	13.44	13.50	13.31	13.38
2013	NYSE	VGM	Thu, Jun 1, 2000	13.13	13.50	13.13	13.31
2012	NYSE	VGM	Wed, May 31, 2000	13.13	13.19	13.06	13.19
2011	NYSE	VGM	Tue, May 30, 2000	13.13	13.19	13.00	13.06
2010	NYSE	VGM	Fri, May 26, 2000	13.00	13.06	13.00	13.06
2009	NYSE	VGM	Thu, May 25, 2000	13.00	13.06	12.88	12.88
2008	NYSE	VGM	Wed, May 24, 2000	13.19	13.19	13.00	13.00
2007	NYSE	VGM	Tue, May 23, 2000	13.13	13.25	13.06	13.13
2006	NYSE	VGM	Mon, May 22, 2000	13.00	13.25	13.00	13.19
2005	NYSE	VGM	Fri, May 19, 2000	13.00	13.00	12.88	13.00
2004	NYSE	VGM	Thu, May 18, 2000	13.00	13.06	12.94	12.94
2003	NYSE	VGM	Wed, May 17, 2000	12.88	13.00	12.88	12.94
2002	NYSE	VGM	Tue, May 16, 2000	12.88	12.94	12.81	12.94
2001	NYSE	VGM	Mon, May 15, 2000	13.00	13.00	12.88	12.94
2000	NYSE	VGM	Fri, May 12, 2000	12.88	13.00	12.88	13.00
1999	NYSE	VGM	Thu, May 11, 2000	12.88	12.94	12.81	12.94
1998	NYSE	VGM	Wed, May 10, 2000	12.94	13.06	12.94	13.00
1997	NYSE	VGM	Tue, May 9, 2000	13.19	13.19	13.00	13.06
1996	NYSE	VGM	Mon, May 8, 2000	13.19	13.19	13.13	13.13
1995	NYSE	VGM	Fri, May 5, 2000	13.13	13.19	13.06	13.06
1994	NYSE	VGM	Thu, May 4, 2000	13.25	13.25	13.13	13.19
1993	NYSE	VGM	Wed, May 3, 2000	13.31	13.38	13.25	13.31
1992	NYSE	VGM	Tue, May 2, 2000	13.31	13.31	13.25	13.25
1991	NYSE	VGM	Mon, May 1, 2000	13.25	13.38	13.25	13.38
1990	NYSE	VGM	Fri, Apr 28, 2000	13.31	13.31	13.25	13.31
1989	NYSE	VGM	Thu, Apr 27, 2000	13.44	13.44	13.25	13.31
1988	NYSE	VGM	Wed, Apr 26, 2000	13.31	13.38	13.25	13.31
1987	NYSE	VGM	Tue, Apr 25, 2000	13.25	13.38	13.19	13.38
1986	NYSE	VGM	Mon, Apr 24, 2000	13.31	13.38	13.19	13.25
1985	NYSE	VGM	Thu, Apr 20, 2000	13.25	13.38	13.25	13.25
1984	NYSE	VGM	Wed, Apr 19, 2000	13.31	13.31	13.25	13.25
1983	NYSE	VGM	Tue, Apr 18, 2000	13.19	13.31	13.19	13.25
1982	NYSE	VGM	Mon, Apr 17, 2000	13.31	13.31	13.13	13.13
1981	NYSE	VGM	Fri, Apr 14, 2000	13.50	13.50	13.19	13.31
1980	NYSE	VGM	Thu, Apr 13, 2000	13.50	13.56	13.44	13.44
1979	NYSE	VGM	Wed, Apr 12, 2000	13.50	13.56	13.50	13.56
1978	NYSE	VGM	Tue, Apr 11, 2000	13.50	13.63	13.50	13.50
1977	NYSE	VGM	Mon, Apr 10, 2000	13.56	13.56	13.44	13.50
1976	NYSE	VGM	Fri, Apr 7, 2000	13.50	13.56	13.44	13.50
1975	NYSE	VGM	Thu, Apr 6, 2000	13.63	13.63	13.44	13.56
1974	NYSE	VGM	Wed, Apr 5, 2000	13.44	13.56	13.38	13.56
1973	NYSE	VGM	Tue, Apr 4, 2000	13.25	13.63	13.25	13.44
1972	NYSE	VGM	Mon, Apr 3, 2000	13.38	13.44	13.19	13.19
1971	NYSE	VGM	Fri, Mar 31, 2000	13.31	13.44	13.25	13.25
1970	NYSE	VGM	Thu, Mar 30, 2000	13.25	13.31	13.13	13.25
1969	NYSE	VGM	Wed, Mar 29, 2000	13.19	13.25	13.06	13.19
1968	NYSE	VGM	Tue, Mar 28, 2000	13.06	13.19	13.00	13.13
1967	NYSE	VGM	Mon, Mar 27, 2000	12.94	13.06	12.94	13.00
1966	NYSE	VGM	Fri, Mar 24, 2000	13.19	13.19	12.94	13.00
1965	NYSE	VGM	Thu, Mar 23, 2000	13.19	13.19	13.06	13.06
1964	NYSE	VGM	Wed, Mar 22, 2000	12.94	13.13	12.88	13.06
1963	NYSE	VGM	Tue, Mar 21, 2000	12.75	12.94	12.75	12.88
1962	NYSE	VGM	Mon, Mar 20, 2000	12.75	12.81	12.69	12.75
1961	NYSE	VGM	Fri, Mar 17, 2000	12.69	12.75	12.69	12.69
1960	NYSE	VGM	Thu, Mar 16, 2000	12.75	12.75	12.69	12.69
1959	NYSE	VGM	Wed, Mar 15, 2000	12.69	12.75	12.63	12.75
1958	NYSE	VGM	Tue, Mar 14, 2000	12.75	12.75	12.63	12.63
1957	NYSE	VGM	Mon, Mar 13, 2000	12.69	12.81	12.63	12.75
1956	NYSE	VGM	Fri, Mar 10, 2000	12.75	12.88	12.75	12.81
1955	NYSE	VGM	Thu, Mar 9, 2000	12.75	12.88	12.69	12.81
1954	NYSE	VGM	Wed, Mar 8, 2000	12.69	12.75	12.63	12.75
1953	NYSE	VGM	Tue, Mar 7, 2000	12.75	12.75	12.56	12.69
1952	NYSE	VGM	Mon, Mar 6, 2000	12.88	12.88	12.75	12.81
1951	NYSE	VGM	Fri, Mar 3, 2000	13.00	13.00	12.81	12.88
1950	NYSE	VGM	Thu, Mar 2, 2000	13.06	13.06	12.94	13.00
1949	NYSE	VGM	Wed, Mar 1, 2000	13.06	13.13	12.94	13.13
1948	NYSE	VGM	Tue, Feb 29, 2000	13.06	13.19	13.06	13.13
1947	NYSE	VGM	Mon, Feb 28, 2000	13.25	13.25	13.06	13.13
1946	NYSE	VGM	Fri, Feb 25, 2000	13.19	13.25	13.13	13.19
1945	NYSE	VGM	Thu, Feb 24, 2000	13.13	13.19	13.06	13.19
1944	NYSE	VGM	Wed, Feb 23, 2000	13.19	13.25	13.13	13.19
1943	NYSE	VGM	Tue, Feb 22, 2000	13.13	13.19	13.06	13.19
1942	NYSE	VGM	Fri, Feb 18, 2000	13.25	13.31	13.06	13.13
1941	NYSE	VGM	Thu, Feb 17, 2000	13.31	13.38	13.25	13.38
1940	NYSE	VGM	Wed, Feb 16, 2000	13.44	13.44	13.31	13.44
1939	NYSE	VGM	Tue, Feb 15, 2000	13.44	13.50	13.38	13.38
1938	NYSE	VGM	Mon, Feb 14, 2000	13.50	13.56	13.38	13.44
1937	NYSE	VGM	Fri, Feb 11, 2000	13.38	13.56	13.38	13.44
1936	NYSE	VGM	Thu, Feb 10, 2000	13.56	13.56	13.50	13.50
1935	NYSE	VGM	Wed, Feb 9, 2000	13.56	13.63	13.50	13.56
1934	NYSE	VGM	Tue, Feb 8, 2000	13.44	13.63	13.44	13.56
1933	NYSE	VGM	Mon, Feb 7, 2000	13.50	13.50	13.38	13.44
1932	NYSE	VGM	Fri, Feb 4, 2000	13.44	13.50	13.31	13.38
1931	NYSE	VGM	Thu, Feb 3, 2000	13.38	13.50	13.38	13.44
1930	NYSE	VGM	Wed, Feb 2, 2000	13.31	13.38	13.25	13.38
1929	NYSE	VGM	Tue, Feb 1, 2000	13.31	13.38	13.25	13.25
1928	NYSE	VGM	Mon, Jan 31, 2000	13.38	13.38	13.19	13.31
1927	NYSE	VGM	Fri, Jan 28, 2000	13.31	13.44	13.25	13.44
1926	NYSE	VGM	Thu, Jan 27, 2000	13.19	13.31	13.13	13.31
1925	NYSE	VGM	Wed, Jan 26, 2000	13.06	13.19	13.00	13.06
1924	NYSE	VGM	Tue, Jan 25, 2000	13.00	13.00	12.88	12.94
1923	NYSE	VGM	Mon, Jan 24, 2000	12.88	12.94	12.88	12.94
1922	NYSE	VGM	Fri, Jan 21, 2000	12.94	12.94	12.88	12.94
1921	NYSE	VGM	Thu, Jan 20, 2000	12.94	13.00	12.81	12.88
1920	NYSE	VGM	Wed, Jan 19, 2000	12.75	12.88	12.75	12.81
1919	NYSE	VGM	Tue, Jan 18, 2000	12.81	12.94	12.75	12.75
1918	NYSE	VGM	Fri, Jan 14, 2000	13.00	13.00	12.81	12.81
1917	NYSE	VGM	Thu, Jan 13, 2000	13.00	13.00	12.75	12.94
1916	NYSE	VGM	Wed, Jan 12, 2000	13.19	13.19	13.00	13.00
1915	NYSE	VGM	Tue, Jan 11, 2000	13.38	13.38	13.19	13.25
1914	NYSE	VGM	Mon, Jan 10, 2000	13.31	13.38	13.25	13.38
1913	NYSE	VGM	Fri, Jan 7, 2000	13.38	13.44	13.25	13.25
1912	NYSE	VGM	Thu, Jan 6, 2000	13.25	13.38	13.25	13.38
1911	NYSE	VGM	Wed, Jan 5, 2000	13.19	13.31	13.19	13.25
1910	NYSE	VGM	Tue, Jan 4, 2000	13.13	13.19	13.06	13.19
1909	NYSE	VGM	Mon, Jan 3, 2000	13.00	13.13	13.00	13.13
1908	NYSE	VGM	Fri, Dec 31, 1999	12.94	13.06	12.88	13.00
1907	NYSE	VGM	Thu, Dec 30, 1999	13.06	13.06	12.94	13.00
1906	NYSE	VGM	Wed, Dec 29, 1999	13.00	13.13	13.00	13.00
1905	NYSE	VGM	Tue, Dec 28, 1999	13.06	13.13	13.00	13.00
1904	NYSE	VGM	Mon, Dec 27, 1999	13.19	13.19	13.00	13.00
1903	NYSE	VGM	Thu, Dec 23, 1999	12.88	13.25	12.88	13.19
1902	NYSE	VGM	Wed, Dec 22, 1999	12.94	13.00	12.81	12.88
1901	NYSE	VGM	Tue, Dec 21, 1999	12.94	13.06	12.88	13.06
1900	NYSE	VGM	Mon, Dec 20, 1999	12.69	13.00	12.69	13.00
1899	NYSE	VGM	Fri, Dec 17, 1999	12.63	12.75	12.63	12.69
1898	NYSE	VGM	Thu, Dec 16, 1999	12.94	12.94	12.56	12.63
1897	NYSE	VGM	Wed, Dec 15, 1999	13.00	13.00	12.81	13.00
1896	NYSE	VGM	Tue, Dec 14, 1999	13.25	13.25	13.00	13.06
1895	NYSE	VGM	Mon, Dec 13, 1999	12.88	13.25	12.88	13.06
1894	NYSE	VGM	Fri, Dec 10, 1999	12.88	13.06	12.75	13.06
1893	NYSE	VGM	Thu, Dec 9, 1999	13.00	13.06	12.81	12.88
1892	NYSE	VGM	Wed, Dec 8, 1999	13.19	13.25	13.00	13.00
1891	NYSE	VGM	Tue, Dec 7, 1999	13.50	13.50	13.19	13.25
1890	NYSE	VGM	Mon, Dec 6, 1999	13.63	13.63	13.50	13.56
1889	NYSE	VGM	Fri, Dec 3, 1999	13.38	13.56	13.38	13.56
1888	NYSE	VGM	Thu, Dec 2, 1999	13.06	13.44	13.06	13.31
1887	NYSE	VGM	Wed, Dec 1, 1999	13.38	13.38	13.00	13.13
1886	NYSE	VGM	Tue, Nov 30, 1999	13.38	13.44	13.13	13.38
1885	NYSE	VGM	Mon, Nov 29, 1999	13.44	13.44	13.31	13.38
1884	NYSE	VGM	Fri, Nov 26, 1999	13.44	13.50	13.38	13.50
1883	NYSE	VGM	Wed, Nov 24, 1999	13.38	13.44	13.31	13.38
1882	NYSE	VGM	Tue, Nov 23, 1999	13.38	13.44	13.25	13.38
1881	NYSE	VGM	Mon, Nov 22, 1999	13.50	13.50	13.38	13.44
1880	NYSE	VGM	Fri, Nov 19, 1999	13.56	13.63	13.44	13.56
1879	NYSE	VGM	Thu, Nov 18, 1999	13.69	13.75	13.56	13.69
1878	NYSE	VGM	Wed, Nov 17, 1999	13.94	13.94	13.69	13.75
1877	NYSE	VGM	Tue, Nov 16, 1999	13.88	14.00	13.81	13.94
1876	NYSE	VGM	Mon, Nov 15, 1999	13.88	13.88	13.75	13.81
1875	NYSE	VGM	Fri, Nov 12, 1999	13.75	13.94	13.75	13.94
1874	NYSE	VGM	Thu, Nov 11, 1999	13.88	13.88	13.63	13.69
1873	NYSE	VGM	Wed, Nov 10, 1999	14.06	14.13	13.81	13.94
1872	NYSE	VGM	Tue, Nov 9, 1999	14.38	14.38	14.19	14.25
1871	NYSE	VGM	Mon, Nov 8, 1999	14.38	14.44	14.31	14.31
1870	NYSE	VGM	Fri, Nov 5, 1999	14.44	14.50	14.38	14.44
1869	NYSE	VGM	Thu, Nov 4, 1999	14.31	14.50	14.31	14.38
1868	NYSE	VGM	Wed, Nov 3, 1999	14.13	14.38	14.13	14.38
1867	NYSE	VGM	Tue, Nov 2, 1999	13.94	14.13	13.94	14.06
1866	NYSE	VGM	Mon, Nov 1, 1999	13.75	14.06	13.69	13.88
1865	NYSE	VGM	Fri, Oct 29, 1999	13.63	13.75	13.56	13.69
1864	NYSE	VGM	Thu, Oct 28, 1999	13.44	13.63	13.44	13.56
1863	NYSE	VGM	Wed, Oct 27, 1999	13.31	13.38	13.25	13.25
1862	NYSE	VGM	Tue, Oct 26, 1999	13.38	13.38	13.25	13.31
1861	NYSE	VGM	Mon, Oct 25, 1999	13.56	13.56	13.38	13.44
1860	NYSE	VGM	Fri, Oct 22, 1999	13.44	13.63	13.44	13.50
1859	NYSE	VGM	Thu, Oct 21, 1999	13.50	13.56	13.50	13.56
1858	NYSE	VGM	Wed, Oct 20, 1999	13.56	13.63	13.50	13.50
1857	NYSE	VGM	Tue, Oct 19, 1999	13.44	13.56	13.44	13.56
1856	NYSE	VGM	Mon, Oct 18, 1999	13.75	13.75	13.44	13.50
1855	NYSE	VGM	Fri, Oct 15, 1999	14.00	14.00	13.75	13.75
1854	NYSE	VGM	Thu, Oct 14, 1999	14.25	14.31	14.13	14.13
1853	NYSE	VGM	Wed, Oct 13, 1999	14.38	14.38	14.25	14.25
1852	NYSE	VGM	Tue, Oct 12, 1999	14.50	14.56	14.38	14.38
1851	NYSE	VGM	Mon, Oct 11, 1999	14.56	14.56	14.50	14.50
1850	NYSE	VGM	Fri, Oct 8, 1999	14.63	14.63	14.50	14.50
1849	NYSE	VGM	Thu, Oct 7, 1999	14.50	14.63	14.50	14.63
1848	NYSE	VGM	Wed, Oct 6, 1999	14.56	14.63	14.50	14.56
1847	NYSE	VGM	Tue, Oct 5, 1999	14.56	14.63	14.50	14.63
1846	NYSE	VGM	Mon, Oct 4, 1999	14.56	14.63	14.50	14.56
1845	NYSE	VGM	Fri, Oct 1, 1999	14.56	14.56	14.50	14.56
1844	NYSE	VGM	Thu, Sep 30, 1999	14.56	14.56	14.50	14.50
1843	NYSE	VGM	Wed, Sep 29, 1999	14.56	14.56	14.50	14.56
1842	NYSE	VGM	Tue, Sep 28, 1999	14.63	14.69	14.44	14.56
1841	NYSE	VGM	Mon, Sep 27, 1999	14.69	14.69	14.56	14.63
1840	NYSE	VGM	Fri, Sep 24, 1999	14.50	14.69	14.50	14.69
1839	NYSE	VGM	Thu, Sep 23, 1999	14.69	14.69	14.50	14.56
1838	NYSE	VGM	Wed, Sep 22, 1999	14.75	14.75	14.56	14.63
1837	NYSE	VGM	Tue, Sep 21, 1999	14.69	14.75	14.63	14.75
1836	NYSE	VGM	Mon, Sep 20, 1999	14.75	14.81	14.69	14.69
1835	NYSE	VGM	Fri, Sep 17, 1999	14.69	14.75	14.69	14.75
1834	NYSE	VGM	Thu, Sep 16, 1999	14.63	14.69	14.56	14.69
1833	NYSE	VGM	Wed, Sep 15, 1999	14.56	14.63	14.56	14.56
1832	NYSE	VGM	Tue, Sep 14, 1999	14.75	14.75	14.56	14.63
1831	NYSE	VGM	Mon, Sep 13, 1999	14.81	14.81	14.75	14.75
1830	NYSE	VGM	Fri, Sep 10, 1999	15.00	15.00	14.88	14.88
1829	NYSE	VGM	Thu, Sep 9, 1999	15.06	15.06	14.88	14.88
1828	NYSE	VGM	Wed, Sep 8, 1999	15.00	15.06	15.00	15.06
1827	NYSE	VGM	Tue, Sep 7, 1999	15.13	15.13	15.00	15.00
1826	NYSE	VGM	Fri, Sep 3, 1999	15.00	15.13	15.00	15.06
1825	NYSE	VGM	Thu, Sep 2, 1999	15.06	15.13	15.00	15.06
1824	NYSE	VGM	Wed, Sep 1, 1999	15.00	15.13	14.94	15.06
1823	NYSE	VGM	Tue, Aug 31, 1999	14.94	15.00	14.94	15.00
1822	NYSE	VGM	Mon, Aug 30, 1999	15.06	15.06	15.00	15.00
1821	NYSE	VGM	Fri, Aug 27, 1999	15.00	15.06	14.94	15.00
1820	NYSE	VGM	Thu, Aug 26, 1999	14.94	15.00	14.88	15.00
1819	NYSE	VGM	Wed, Aug 25, 1999	14.81	14.88	14.75	14.88
1818	NYSE	VGM	Tue, Aug 24, 1999	15.00	15.00	14.75	14.81
1817	NYSE	VGM	Mon, Aug 23, 1999	15.00	15.00	14.94	14.94
1816	NYSE	VGM	Fri, Aug 20, 1999	14.94	15.00	14.88	15.00
1815	NYSE	VGM	Thu, Aug 19, 1999	14.88	14.94	14.75	14.88
1814	NYSE	VGM	Wed, Aug 18, 1999	14.88	14.94	14.81	14.88
1813	NYSE	VGM	Tue, Aug 17, 1999	14.88	14.94	14.75	14.81
1812	NYSE	VGM	Mon, Aug 16, 1999	14.88	14.94	14.81	14.88
1811	NYSE	VGM	Fri, Aug 13, 1999	14.94	15.00	14.88	14.94
1810	NYSE	VGM	Thu, Aug 12, 1999	14.81	14.94	14.81	14.88
1809	NYSE	VGM	Wed, Aug 11, 1999	14.81	14.88	14.75	14.81
1808	NYSE	VGM	Tue, Aug 10, 1999	15.00	15.00	14.94	14.94
1807	NYSE	VGM	Mon, Aug 9, 1999	15.13	15.13	15.00	15.06
1806	NYSE	VGM	Fri, Aug 6, 1999	15.25	15.25	15.13	15.13
1805	NYSE	VGM	Thu, Aug 5, 1999	15.31	15.38	15.25	15.31
1804	NYSE	VGM	Wed, Aug 4, 1999	15.38	15.44	15.31	15.38
1803	NYSE	VGM	Tue, Aug 3, 1999	15.44	15.50	15.38	15.38
1802	NYSE	VGM	Mon, Aug 2, 1999	15.44	15.44	15.38	15.44
1801	NYSE	VGM	Fri, Jul 30, 1999	15.38	15.44	15.38	15.44
1800	NYSE	VGM	Thu, Jul 29, 1999	15.50	15.50	15.38	15.44
1799	NYSE	VGM	Wed, Jul 28, 1999	15.50	15.50	15.44	15.44
1798	NYSE	VGM	Tue, Jul 27, 1999	15.44	15.50	15.44	15.44
1797	NYSE	VGM	Mon, Jul 26, 1999	15.31	15.44	15.31	15.38
1796	NYSE	VGM	Fri, Jul 23, 1999	15.38	15.38	15.31	15.38
1795	NYSE	VGM	Thu, Jul 22, 1999	15.44	15.50	15.38	15.38
1794	NYSE	VGM	Wed, Jul 21, 1999	15.63	15.63	15.44	15.44
1793	NYSE	VGM	Tue, Jul 20, 1999	15.63	15.69	15.56	15.63
1792	NYSE	VGM	Mon, Jul 19, 1999	15.63	15.69	15.63	15.63
1791	NYSE	VGM	Fri, Jul 16, 1999	15.69	15.75	15.63	15.69
1790	NYSE	VGM	Thu, Jul 15, 1999	15.75	15.75	15.63	15.75
1789	NYSE	VGM	Wed, Jul 14, 1999	15.81	15.81	15.69	15.75
1788	NYSE	VGM	Tue, Jul 13, 1999	15.75	15.81	15.69	15.81
1787	NYSE	VGM	Mon, Jul 12, 1999	15.75	15.81	15.69	15.75
1786	NYSE	VGM	Fri, Jul 9, 1999	15.75	15.75	15.69	15.75
1785	NYSE	VGM	Thu, Jul 8, 1999	15.69	15.75	15.63	15.75
1784	NYSE	VGM	Wed, Jul 7, 1999	15.69	15.75	15.69	15.69
1783	NYSE	VGM	Tue, Jul 6, 1999	15.69	15.75	15.63	15.75
1782	NYSE	VGM	Fri, Jul 2, 1999	15.63	15.75	15.56	15.69
1781	NYSE	VGM	Thu, Jul 1, 1999	15.56	15.63	15.44	15.56
1780	NYSE	VGM	Wed, Jun 30, 1999	15.44	15.56	15.44	15.56
1779	NYSE	VGM	Tue, Jun 29, 1999	15.44	15.50	15.44	15.50
1778	NYSE	VGM	Mon, Jun 28, 1999	15.38	15.50	15.38	15.50
1777	NYSE	VGM	Fri, Jun 25, 1999	15.38	15.44	15.38	15.44
1776	NYSE	VGM	Thu, Jun 24, 1999	15.44	15.50	15.38	15.44
1775	NYSE	VGM	Wed, Jun 23, 1999	15.56	15.56	15.44	15.44
1774	NYSE	VGM	Tue, Jun 22, 1999	15.69	15.69	15.63	15.69
1773	NYSE	VGM	Mon, Jun 21, 1999	15.75	15.75	15.63	15.75
1772	NYSE	VGM	Fri, Jun 18, 1999	15.75	15.75	15.69	15.75
1771	NYSE	VGM	Thu, Jun 17, 1999	15.63	15.75	15.56	15.75
1770	NYSE	VGM	Wed, Jun 16, 1999	15.44	15.56	15.44	15.56
1769	NYSE	VGM	Tue, Jun 15, 1999	15.38	15.44	15.31	15.44
1768	NYSE	VGM	Mon, Jun 14, 1999	15.31	15.44	15.31	15.38
1767	NYSE	VGM	Fri, Jun 11, 1999	15.38	15.50	15.31	15.44
1766	NYSE	VGM	Thu, Jun 10, 1999	15.56	15.63	15.50	15.56
1765	NYSE	VGM	Wed, Jun 9, 1999	15.69	15.69	15.56	15.56
1764	NYSE	VGM	Tue, Jun 8, 1999	15.63	15.75	15.56	15.75
1763	NYSE	VGM	Mon, Jun 7, 1999	15.56	15.63	15.50	15.63
1762	NYSE	VGM	Fri, Jun 4, 1999	15.69	15.75	15.63	15.69
1761	NYSE	VGM	Thu, Jun 3, 1999	15.69	15.75	15.69	15.75
1760	NYSE	VGM	Wed, Jun 2, 1999	15.69	15.75	15.69	15.75
1759	NYSE	VGM	Tue, Jun 1, 1999	15.81	15.81	15.69	15.75
1758	NYSE	VGM	Fri, May 28, 1999	15.81	15.81	15.75	15.81
1757	NYSE	VGM	Thu, May 27, 1999	15.88	15.88	15.75	15.81
1756	NYSE	VGM	Wed, May 26, 1999	15.75	15.81	15.75	15.81
1755	NYSE	VGM	Tue, May 25, 1999	15.75	15.81	15.69	15.75
1754	NYSE	VGM	Mon, May 24, 1999	15.69	15.81	15.69	15.75
1753	NYSE	VGM	Fri, May 21, 1999	15.75	15.81	15.69	15.81
1752	NYSE	VGM	Thu, May 20, 1999	15.69	15.88	15.69	15.88
1751	NYSE	VGM	Wed, May 19, 1999	15.88	15.88	15.63	15.63
1750	NYSE	VGM	Tue, May 18, 1999	16.13	16.13	15.75	15.88
1749	NYSE	VGM	Mon, May 17, 1999	16.31	16.31	16.06	16.19
1748	NYSE	VGM	Fri, May 14, 1999	16.44	16.44	16.25	16.38
1747	NYSE	VGM	Thu, May 13, 1999	16.50	16.63	16.31	16.50
1746	NYSE	VGM	Wed, May 12, 1999	16.50	16.63	16.50	16.63
1745	NYSE	VGM	Tue, May 11, 1999	16.56	16.69	16.56	16.69
1744	NYSE	VGM	Mon, May 10, 1999	16.63	16.63	16.56	16.63
1743	NYSE	VGM	Fri, May 7, 1999	16.50	16.63	16.50	16.63
1742	NYSE	VGM	Thu, May 6, 1999	16.50	16.56	16.50	16.56
1741	NYSE	VGM	Wed, May 5, 1999	16.63	16.63	16.50	16.56
1740	NYSE	VGM	Tue, May 4, 1999	16.56	16.69	16.56	16.63
1739	NYSE	VGM	Mon, May 3, 1999	16.63	16.69	16.56	16.63
1738	NYSE	VGM	Fri, Apr 30, 1999	16.63	16.63	16.50	16.56
1737	NYSE	VGM	Thu, Apr 29, 1999	16.63	16.63	16.56	16.56
1736	NYSE	VGM	Wed, Apr 28, 1999	16.56	16.63	16.50	16.63
1735	NYSE	VGM	Tue, Apr 27, 1999	16.44	16.56	16.44	16.50
1734	NYSE	VGM	Mon, Apr 26, 1999	16.38	16.50	16.38	16.50
1733	NYSE	VGM	Fri, Apr 23, 1999	16.38	16.44	16.31	16.44
1732	NYSE	VGM	Thu, Apr 22, 1999	16.31	16.44	16.31	16.44
1731	NYSE	VGM	Wed, Apr 21, 1999	16.44	16.44	16.25	16.38
1730	NYSE	VGM	Tue, Apr 20, 1999	16.50	16.50	16.38	16.44
1729	NYSE	VGM	Mon, Apr 19, 1999	16.38	16.50	16.38	16.50
1728	NYSE	VGM	Fri, Apr 16, 1999	16.44	16.50	16.31	16.44
1727	NYSE	VGM	Thu, Apr 15, 1999	16.50	16.56	16.44	16.50
1726	NYSE	VGM	Wed, Apr 14, 1999	16.56	16.56	16.44	16.50
1725	NYSE	VGM	Tue, Apr 13, 1999	16.63	16.63	16.50	16.63
1724	NYSE	VGM	Mon, Apr 12, 1999	16.75	16.88	16.69	16.75
1723	NYSE	VGM	Fri, Apr 9, 1999	16.81	16.88	16.75	16.81
1722	NYSE	VGM	Thu, Apr 8, 1999	16.75	16.81	16.75	16.81
1721	NYSE	VGM	Wed, Apr 7, 1999	16.88	16.88	16.75	16.81
1720	NYSE	VGM	Tue, Apr 6, 1999	16.88	16.88	16.81	16.88
1719	NYSE	VGM	Mon, Apr 5, 1999	16.75	16.88	16.69	16.88
1718	NYSE	VGM	Thu, Apr 1, 1999	16.75	16.75	16.63	16.69
1717	NYSE	VGM	Wed, Mar 31, 1999	16.75	16.75	16.63	16.69
1716	NYSE	VGM	Tue, Mar 30, 1999	16.69	16.75	16.63	16.75
1715	NYSE	VGM	Mon, Mar 29, 1999	16.75	16.75	16.63	16.69
1714	NYSE	VGM	Fri, Mar 26, 1999	16.75	16.75	16.63	16.63
1713	NYSE	VGM	Thu, Mar 25, 1999	16.81	16.81	16.69	16.75
1712	NYSE	VGM	Wed, Mar 24, 1999	16.75	16.88	16.75	16.81
1711	NYSE	VGM	Tue, Mar 23, 1999	16.75	16.88	16.69	16.81
1710	NYSE	VGM	Mon, Mar 22, 1999	16.81	16.81	16.75	16.81
1709	NYSE	VGM	Fri, Mar 19, 1999	16.81	16.81	16.75	16.81
1708	NYSE	VGM	Thu, Mar 18, 1999	16.75	16.81	16.75	16.81
1707	NYSE	VGM	Wed, Mar 17, 1999	16.75	16.81	16.75	16.81
1706	NYSE	VGM	Tue, Mar 16, 1999	16.75	16.81	16.75	16.75
1705	NYSE	VGM	Mon, Mar 15, 1999	16.75	16.75	16.69	16.75
1704	NYSE	VGM	Fri, Mar 12, 1999	16.81	16.81	16.75	16.81
1703	NYSE	VGM	Thu, Mar 11, 1999	16.69	16.88	16.63	16.88
1702	NYSE	VGM	Wed, Mar 10, 1999	16.69	16.88	16.69	16.81
1701	NYSE	VGM	Tue, Mar 9, 1999	16.63	16.75	16.63	16.69
1700	NYSE	VGM	Mon, Mar 8, 1999	16.69	16.69	16.56	16.69
1699	NYSE	VGM	Fri, Mar 5, 1999	16.56	16.63	16.50	16.63
1698	NYSE	VGM	Thu, Mar 4, 1999	16.56	16.56	16.44	16.50
1697	NYSE	VGM	Wed, Mar 3, 1999	16.44	16.50	16.44	16.50
1696	NYSE	VGM	Tue, Mar 2, 1999	16.50	16.50	16.38	16.38
1695	NYSE	VGM	Mon, Mar 1, 1999	16.56	16.63	16.50	16.56
1694	NYSE	VGM	Fri, Feb 26, 1999	16.50	16.63	16.44	16.63
1693	NYSE	VGM	Thu, Feb 25, 1999	16.50	16.50	16.44	16.44
1692	NYSE	VGM	Wed, Feb 24, 1999	16.44	16.50	16.44	16.50
1691	NYSE	VGM	Tue, Feb 23, 1999	16.44	16.50	16.38	16.44
1690	NYSE	VGM	Mon, Feb 22, 1999	16.44	16.44	16.38	16.38
1689	NYSE	VGM	Fri, Feb 19, 1999	16.38	16.44	16.31	16.38
1688	NYSE	VGM	Thu, Feb 18, 1999	16.44	16.44	16.38	16.44
1687	NYSE	VGM	Wed, Feb 17, 1999	16.38	16.50	16.38	16.38
1686	NYSE	VGM	Tue, Feb 16, 1999	16.38	16.44	16.31	16.44
1685	NYSE	VGM	Fri, Feb 12, 1999	16.38	16.38	16.25	16.31
1684	NYSE	VGM	Thu, Feb 11, 1999	16.31	16.44	16.31	16.38
1683	NYSE	VGM	Wed, Feb 10, 1999	16.25	16.38	16.25	16.38
1682	NYSE	VGM	Tue, Feb 9, 1999	16.31	16.38	16.31	16.38
1681	NYSE	VGM	Mon, Feb 8, 1999	16.38	16.38	16.25	16.31
1680	NYSE	VGM	Fri, Feb 5, 1999	16.44	16.44	16.31	16.38
1679	NYSE	VGM	Thu, Feb 4, 1999	16.38	16.44	16.31	16.44
1678	NYSE	VGM	Wed, Feb 3, 1999	16.25	16.38	16.19	16.38
1677	NYSE	VGM	Tue, Feb 2, 1999	16.25	16.31	16.19	16.19
1676	NYSE	VGM	Mon, Feb 1, 1999	16.38	16.38	16.19	16.31
1675	NYSE	VGM	Fri, Jan 29, 1999	16.31	16.38	16.25	16.38
1674	NYSE	VGM	Thu, Jan 28, 1999	16.31	16.31	16.19	16.25
1673	NYSE	VGM	Wed, Jan 27, 1999	16.13	16.31	16.13	16.31
1672	NYSE	VGM	Tue, Jan 26, 1999	16.13	16.25	16.00	16.13
1671	NYSE	VGM	Mon, Jan 25, 1999	16.19	16.25	16.13	16.25
1670	NYSE	VGM	Fri, Jan 22, 1999	16.25	16.31	16.13	16.25
1669	NYSE	VGM	Thu, Jan 21, 1999	16.25	16.25	16.13	16.25
1668	NYSE	VGM	Wed, Jan 20, 1999	16.31	16.38	16.13	16.25
1667	NYSE	VGM	Tue, Jan 19, 1999	16.44	16.50	16.31	16.44
1666	NYSE	VGM	Fri, Jan 15, 1999	16.50	16.56	16.44	16.44
1665	NYSE	VGM	Thu, Jan 14, 1999	16.63	16.75	16.25	16.38
1664	NYSE	VGM	Wed, Jan 13, 1999	16.75	16.75	16.56	16.56
1663	NYSE	VGM	Tue, Jan 12, 1999	16.88	16.94	16.75	16.88
1662	NYSE	VGM	Mon, Jan 11, 1999	17.00	17.06	16.88	16.94
1661	NYSE	VGM	Fri, Jan 8, 1999	17.13	17.13	17.00	17.00
1660	NYSE	VGM	Thu, Jan 7, 1999	17.31	17.31	17.13	17.25
1659	NYSE	VGM	Wed, Jan 6, 1999	17.25	17.31	17.25	17.31
1658	NYSE	VGM	Tue, Jan 5, 1999	17.25	17.25	17.13	17.25
1657	NYSE	VGM	Mon, Jan 4, 1999	17.31	17.38	17.25	17.31
1656	NYSE	VGM	Thu, Dec 31, 1998	17.38	17.38	17.31	17.38
1655	NYSE	VGM	Wed, Dec 30, 1998	17.38	17.44	17.31	17.38
1654	NYSE	VGM	Tue, Dec 29, 1998	17.31	17.38	17.31	17.31
1653	NYSE	VGM	Mon, Dec 28, 1998	17.31	17.38	17.31	17.31
1652	NYSE	VGM	Thu, Dec 24, 1998	17.38	17.38	17.31	17.38
1651	NYSE	VGM	Wed, Dec 23, 1998	17.25	17.38	17.25	17.38
1650	NYSE	VGM	Tue, Dec 22, 1998	17.25	17.38	17.25	17.38
1649	NYSE	VGM	Mon, Dec 21, 1998	17.31	17.38	17.25	17.31
1648	NYSE	VGM	Fri, Dec 18, 1998	17.31	17.38	17.25	17.38
1647	NYSE	VGM	Thu, Dec 17, 1998	17.25	17.31	17.19	17.31
1646	NYSE	VGM	Wed, Dec 16, 1998	17.31	17.31	17.25	17.31
1645	NYSE	VGM	Tue, Dec 15, 1998	17.19	17.31	17.19	17.31
1644	NYSE	VGM	Mon, Dec 14, 1998	17.25	17.25	17.13	17.25
1643	NYSE	VGM	Fri, Dec 11, 1998	17.25	17.31	17.19	17.31
1642	NYSE	VGM	Thu, Dec 10, 1998	17.38	17.38	17.25	17.31
1641	NYSE	VGM	Wed, Dec 9, 1998	17.31	17.38	17.25	17.38
1640	NYSE	VGM	Tue, Dec 8, 1998	17.38	17.38	17.25	17.31
1639	NYSE	VGM	Mon, Dec 7, 1998	17.25	17.31	17.25	17.31
1638	NYSE	VGM	Fri, Dec 4, 1998	17.19	17.31	17.19	17.31
1637	NYSE	VGM	Thu, Dec 3, 1998	17.19	17.25	17.19	17.25
1636	NYSE	VGM	Wed, Dec 2, 1998	17.13	17.38	17.13	17.19
1635	NYSE	VGM	Tue, Dec 1, 1998	17.25	17.25	17.06	17.13
1634	NYSE	VGM	Mon, Nov 30, 1998	17.25	17.25	17.13	17.25
1633	NYSE	VGM	Fri, Nov 27, 1998	17.25	17.25	17.19	17.25
1632	NYSE	VGM	Wed, Nov 25, 1998	17.19	17.25	17.19	17.25
1631	NYSE	VGM	Tue, Nov 24, 1998	17.25	17.25	17.13	17.25
1630	NYSE	VGM	Mon, Nov 23, 1998	17.19	17.25	17.19	17.25
1629	NYSE	VGM	Fri, Nov 20, 1998	17.19	17.25	17.19	17.25
1628	NYSE	VGM	Thu, Nov 19, 1998	17.19	17.25	17.13	17.25
1627	NYSE	VGM	Wed, Nov 18, 1998	17.13	17.25	17.13	17.25
1626	NYSE	VGM	Tue, Nov 17, 1998	17.19	17.25	17.13	17.19
1625	NYSE	VGM	Mon, Nov 16, 1998	17.25	17.31	17.13	17.25
1624	NYSE	VGM	Fri, Nov 13, 1998	17.31	17.31	17.19	17.31
1623	NYSE	VGM	Thu, Nov 12, 1998	17.25	17.38	17.19	17.31
1622	NYSE	VGM	Wed, Nov 11, 1998	17.06	17.25	17.06	17.19
1621	NYSE	VGM	Tue, Nov 10, 1998	17.00	17.13	17.00	17.06
1620	NYSE	VGM	Mon, Nov 9, 1998	17.13	17.25	17.06	17.06
1619	NYSE	VGM	Fri, Nov 6, 1998	17.13	17.19	17.06	17.06
1618	NYSE	VGM	Thu, Nov 5, 1998	17.19	17.19	17.06	17.13
1617	NYSE	VGM	Wed, Nov 4, 1998	17.25	17.25	17.13	17.19
1616	NYSE	VGM	Tue, Nov 3, 1998	17.13	17.25	17.06	17.25
1615	NYSE	VGM	Mon, Nov 2, 1998	17.06	17.19	17.06	17.19
1614	NYSE	VGM	Fri, Oct 30, 1998	16.94	17.06	16.94	17.00
1613	NYSE	VGM	Thu, Oct 29, 1998	17.00	17.00	16.81	16.88
1612	NYSE	VGM	Wed, Oct 28, 1998	17.00	17.06	16.94	17.00
1611	NYSE	VGM	Tue, Oct 27, 1998	17.13	17.13	16.94	17.06
1610	NYSE	VGM	Mon, Oct 26, 1998	17.00	17.06	16.81	17.06
1609	NYSE	VGM	Fri, Oct 23, 1998	17.13	17.13	16.94	17.00
1608	NYSE	VGM	Thu, Oct 22, 1998	17.13	17.25	16.94	17.06
1607	NYSE	VGM	Wed, Oct 21, 1998	17.13	17.19	17.06	17.13
1606	NYSE	VGM	Tue, Oct 20, 1998	17.19	17.25	17.13	17.19
1605	NYSE	VGM	Mon, Oct 19, 1998	17.19	17.31	17.13	17.19
1604	NYSE	VGM	Fri, Oct 16, 1998	17.06	17.19	17.00	17.13
1603	NYSE	VGM	Thu, Oct 15, 1998	16.88	17.06	16.88	17.06
1602	NYSE	VGM	Wed, Oct 14, 1998	17.00	17.00	16.88	16.88
1601	NYSE	VGM	Tue, Oct 13, 1998	16.81	16.94	16.81	16.94
1600	NYSE	VGM	Mon, Oct 12, 1998	16.75	16.94	16.69	16.94
1599	NYSE	VGM	Fri, Oct 9, 1998	16.56	16.88	16.56	16.75
1598	NYSE	VGM	Thu, Oct 8, 1998	17.13	17.13	16.88	16.94
1597	NYSE	VGM	Wed, Oct 7, 1998	17.31	17.31	17.19	17.19
1596	NYSE	VGM	Tue, Oct 6, 1998	17.56	17.56	17.31	17.31
1595	NYSE	VGM	Mon, Oct 5, 1998	17.38	17.50	17.38	17.50
1594	NYSE	VGM	Fri, Oct 2, 1998	17.31	17.44	17.19	17.38
1593	NYSE	VGM	Thu, Oct 1, 1998	17.25	17.31	17.19	17.31
1592	NYSE	VGM	Wed, Sep 30, 1998	17.13	17.25	17.06	17.19
1591	NYSE	VGM	Tue, Sep 29, 1998	17.19	17.25	17.06	17.13
1590	NYSE	VGM	Mon, Sep 28, 1998	16.94	17.25	16.81	17.13
1589	NYSE	VGM	Fri, Sep 25, 1998	16.94	16.94	16.81	16.81
1588	NYSE	VGM	Thu, Sep 24, 1998	16.81	16.94	16.81	16.94
1587	NYSE	VGM	Wed, Sep 23, 1998	16.88	17.00	16.81	16.94
1586	NYSE	VGM	Tue, Sep 22, 1998	16.69	16.88	16.69	16.88
1585	NYSE	VGM	Mon, Sep 21, 1998	16.56	16.69	16.56	16.69
1584	NYSE	VGM	Fri, Sep 18, 1998	16.50	16.69	16.50	16.69
1583	NYSE	VGM	Thu, Sep 17, 1998	16.56	16.56	16.44	16.50
1582	NYSE	VGM	Wed, Sep 16, 1998	16.56	16.63	16.50	16.56
1581	NYSE	VGM	Tue, Sep 15, 1998	16.50	16.69	16.50	16.63
1580	NYSE	VGM	Mon, Sep 14, 1998	16.56	16.63	16.50	16.63
1579	NYSE	VGM	Fri, Sep 11, 1998	16.44	16.56	16.44	16.56
1578	NYSE	VGM	Thu, Sep 10, 1998	16.50	16.63	16.50	16.56
1577	NYSE	VGM	Wed, Sep 9, 1998	16.50	16.63	16.50	16.63
1576	NYSE	VGM	Tue, Sep 8, 1998	16.50	16.56	16.50	16.50
1575	NYSE	VGM	Fri, Sep 4, 1998	16.56	16.56	16.50	16.50
1574	NYSE	VGM	Thu, Sep 3, 1998	16.50	16.56	16.44	16.50
1573	NYSE	VGM	Wed, Sep 2, 1998	16.56	16.56	16.44	16.44
1572	NYSE	VGM	Tue, Sep 1, 1998	16.44	16.56	16.44	16.56
1571	NYSE	VGM	Mon, Aug 31, 1998	16.50	16.56	16.50	16.50
1570	NYSE	VGM	Fri, Aug 28, 1998	16.56	16.56	16.44	16.56
1569	NYSE	VGM	Thu, Aug 27, 1998	16.44	16.56	16.44	16.56
1568	NYSE	VGM	Wed, Aug 26, 1998	16.44	16.56	16.38	16.38
1567	NYSE	VGM	Tue, Aug 25, 1998	16.44	16.50	16.38	16.44
1566	NYSE	VGM	Mon, Aug 24, 1998	16.50	16.50	16.38	16.50
1565	NYSE	VGM	Fri, Aug 21, 1998	16.50	16.56	16.38	16.38
1564	NYSE	VGM	Thu, Aug 20, 1998	16.44	16.50	16.38	16.50
1563	NYSE	VGM	Wed, Aug 19, 1998	16.44	16.44	16.31	16.38
1562	NYSE	VGM	Tue, Aug 18, 1998	16.44	16.44	16.31	16.38
1561	NYSE	VGM	Mon, Aug 17, 1998	16.50	16.50	16.31	16.38
1560	NYSE	VGM	Fri, Aug 14, 1998	16.44	16.50	16.38	16.44
1559	NYSE	VGM	Thu, Aug 13, 1998	16.56	16.56	16.38	16.38
1558	NYSE	VGM	Wed, Aug 12, 1998	16.44	16.50	16.44	16.50
1557	NYSE	VGM	Tue, Aug 11, 1998	16.44	16.50	16.44	16.50
1556	NYSE	VGM	Mon, Aug 10, 1998	16.38	16.50	16.38	16.38
1555	NYSE	VGM	Fri, Aug 7, 1998	16.31	16.50	16.31	16.50
1554	NYSE	VGM	Thu, Aug 6, 1998	16.38	16.50	16.31	16.38
1553	NYSE	VGM	Wed, Aug 5, 1998	16.44	16.56	16.38	16.38
1552	NYSE	VGM	Tue, Aug 4, 1998	16.31	16.50	16.31	16.50
1551	NYSE	VGM	Mon, Aug 3, 1998	16.38	16.44	16.31	16.31
1550	NYSE	VGM	Fri, Jul 31, 1998	16.38	16.44	16.31	16.44
1549	NYSE	VGM	Thu, Jul 30, 1998	16.38	16.44	16.31	16.38
1548	NYSE	VGM	Wed, Jul 29, 1998	16.25	16.38	16.25	16.38
1547	NYSE	VGM	Tue, Jul 28, 1998	16.25	16.38	16.25	16.31
1546	NYSE	VGM	Mon, Jul 27, 1998	16.44	16.44	16.25	16.31
1545	NYSE	VGM	Fri, Jul 24, 1998	16.38	16.44	16.31	16.38
1544	NYSE	VGM	Thu, Jul 23, 1998	16.38	16.44	16.38	16.44
1543	NYSE	VGM	Wed, Jul 22, 1998	16.44	16.50	16.38	16.38
1542	NYSE	VGM	Tue, Jul 21, 1998	16.44	16.50	16.38	16.44
1541	NYSE	VGM	Mon, Jul 20, 1998	16.44	16.44	16.38	16.38
1540	NYSE	VGM	Fri, Jul 17, 1998	16.38	16.44	16.38	16.44
1539	NYSE	VGM	Thu, Jul 16, 1998	16.31	16.50	16.31	16.38
1538	NYSE	VGM	Wed, Jul 15, 1998	16.31	16.44	16.31	16.31
1537	NYSE	VGM	Tue, Jul 14, 1998	16.38	16.38	16.31	16.38
1536	NYSE	VGM	Mon, Jul 13, 1998	16.44	16.50	16.38	16.44
1535	NYSE	VGM	Fri, Jul 10, 1998	16.50	16.56	16.44	16.50
1534	NYSE	VGM	Thu, Jul 9, 1998	16.38	16.50	16.38	16.50
1533	NYSE	VGM	Wed, Jul 8, 1998	16.44	16.50	16.38	16.38
1532	NYSE	VGM	Tue, Jul 7, 1998	16.50	16.56	16.44	16.50
1531	NYSE	VGM	Mon, Jul 6, 1998	16.44	16.50	16.38	16.50
1530	NYSE	VGM	Thu, Jul 2, 1998	16.31	16.50	16.25	16.50
1529	NYSE	VGM	Wed, Jul 1, 1998	16.25	16.31	16.19	16.25
1528	NYSE	VGM	Tue, Jun 30, 1998	16.19	16.31	16.13	16.25
1527	NYSE	VGM	Mon, Jun 29, 1998	16.25	16.31	16.13	16.25
1526	NYSE	VGM	Fri, Jun 26, 1998	16.19	16.25	16.13	16.25
1525	NYSE	VGM	Thu, Jun 25, 1998	16.25	16.25	16.13	16.19
1524	NYSE	VGM	Wed, Jun 24, 1998	16.19	16.25	16.19	16.25
1523	NYSE	VGM	Tue, Jun 23, 1998	16.19	16.25	16.19	16.19
1522	NYSE	VGM	Mon, Jun 22, 1998	16.19	16.25	16.13	16.25
1521	NYSE	VGM	Fri, Jun 19, 1998	16.13	16.19	16.13	16.19
1520	NYSE	VGM	Thu, Jun 18, 1998	16.13	16.19	16.13	16.13
1519	NYSE	VGM	Wed, Jun 17, 1998	16.13	16.19	16.06	16.13
1518	NYSE	VGM	Tue, Jun 16, 1998	16.13	16.19	16.13	16.19
1517	NYSE	VGM	Mon, Jun 15, 1998	16.13	16.19	16.06	16.19
1516	NYSE	VGM	Fri, Jun 12, 1998	16.06	16.13	16.06	16.13
1515	NYSE	VGM	Thu, Jun 11, 1998	16.06	16.13	16.00	16.06
1514	NYSE	VGM	Wed, Jun 10, 1998	16.06	16.19	16.06	16.19
1513	NYSE	VGM	Tue, Jun 9, 1998	16.13	16.19	16.13	16.19
1512	NYSE	VGM	Mon, Jun 8, 1998	16.19	16.25	16.06	16.13
1511	NYSE	VGM	Fri, Jun 5, 1998	16.06	16.25	16.06	16.13
1510	NYSE	VGM	Thu, Jun 4, 1998	16.13	16.13	16.06	16.06
1509	NYSE	VGM	Wed, Jun 3, 1998	16.06	16.13	16.00	16.13
1508	NYSE	VGM	Tue, Jun 2, 1998	15.94	16.06	15.94	16.00
1507	NYSE	VGM	Mon, Jun 1, 1998	16.00	16.00	15.88	15.94
1506	NYSE	VGM	Fri, May 29, 1998	16.00	16.00	15.94	15.94
1505	NYSE	VGM	Thu, May 28, 1998	16.00	16.00	15.88	15.94
1504	NYSE	VGM	Wed, May 27, 1998	15.81	16.00	15.81	15.94
1503	NYSE	VGM	Tue, May 26, 1998	15.75	15.88	15.69	15.88
1502	NYSE	VGM	Fri, May 22, 1998	15.69	15.81	15.69	15.81
1501	NYSE	VGM	Thu, May 21, 1998	15.69	15.81	15.69	15.69
1500	NYSE	VGM	Wed, May 20, 1998	15.81	15.88	15.75	15.75
1499	NYSE	VGM	Tue, May 19, 1998	15.75	15.88	15.75	15.75
1498	NYSE	VGM	Mon, May 18, 1998	15.88	15.88	15.75	15.75
1497	NYSE	VGM	Fri, May 15, 1998	15.88	15.88	15.81	15.88
1496	NYSE	VGM	Thu, May 14, 1998	15.81	15.88	15.75	15.88
1495	NYSE	VGM	Wed, May 13, 1998	15.75	15.81	15.69	15.75
1494	NYSE	VGM	Tue, May 12, 1998	15.75	15.88	15.75	15.88
1493	NYSE	VGM	Mon, May 11, 1998	15.81	15.88	15.75	15.75
1492	NYSE	VGM	Fri, May 8, 1998	15.75	15.81	15.69	15.69
1491	NYSE	VGM	Thu, May 7, 1998	15.75	15.81	15.75	15.81
1490	NYSE	VGM	Wed, May 6, 1998	15.69	15.81	15.69	15.75
1489	NYSE	VGM	Tue, May 5, 1998	15.75	15.75	15.69	15.75
1488	NYSE	VGM	Mon, May 4, 1998	15.63	15.81	15.63	15.75
1487	NYSE	VGM	Fri, May 1, 1998	15.56	15.75	15.56	15.69
1486	NYSE	VGM	Thu, Apr 30, 1998	15.44	15.63	15.38	15.56
1485	NYSE	VGM	Wed, Apr 29, 1998	15.44	15.44	15.38	15.38
1484	NYSE	VGM	Tue, Apr 28, 1998	15.38	15.50	15.31	15.38
1483	NYSE	VGM	Mon, Apr 27, 1998	15.44	15.50	15.44	15.44
1482	NYSE	VGM	Fri, Apr 24, 1998	15.44	15.56	15.44	15.56
1481	NYSE	VGM	Thu, Apr 23, 1998	15.63	15.63	15.38	15.50
1480	NYSE	VGM	Wed, Apr 22, 1998	15.75	15.81	15.69	15.69
1479	NYSE	VGM	Tue, Apr 21, 1998	15.81	15.81	15.75	15.75
1478	NYSE	VGM	Mon, Apr 20, 1998	15.88	15.94	15.81	15.81
1477	NYSE	VGM	Fri, Apr 17, 1998	16.00	16.00	15.88	15.88
1476	NYSE	VGM	Thu, Apr 16, 1998	15.94	16.00	15.94	16.00
1475	NYSE	VGM	Wed, Apr 15, 1998	16.06	16.13	15.94	15.94
1474	NYSE	VGM	Tue, Apr 14, 1998	16.13	16.19	16.06	16.13
1473	NYSE	VGM	Mon, Apr 13, 1998	16.19	16.19	16.13	16.19
1472	NYSE	VGM	Thu, Apr 9, 1998	16.31	16.31	16.25	16.25
1471	NYSE	VGM	Wed, Apr 8, 1998	16.13	16.31	16.13	16.19
1470	NYSE	VGM	Tue, Apr 7, 1998	16.25	16.25	16.13	16.19
1469	NYSE	VGM	Mon, Apr 6, 1998	16.25	16.25	16.19	16.19
1468	NYSE	VGM	Fri, Apr 3, 1998	16.19	16.25	16.19	16.25
1467	NYSE	VGM	Thu, Apr 2, 1998	16.25	16.38	16.13	16.25
1466	NYSE	VGM	Wed, Apr 1, 1998	16.38	16.38	16.25	16.31
1465	NYSE	VGM	Tue, Mar 31, 1998	16.44	16.44	16.25	16.38
1464	NYSE	VGM	Mon, Mar 30, 1998	16.25	16.38	16.13	16.38
1463	NYSE	VGM	Fri, Mar 27, 1998	16.19	16.19	16.00	16.19
1462	NYSE	VGM	Thu, Mar 26, 1998	16.19	16.25	16.19	16.19
1461	NYSE	VGM	Wed, Mar 25, 1998	16.44	16.44	16.25	16.25
1460	NYSE	VGM	Tue, Mar 24, 1998	16.50	16.56	16.44	16.44
1459	NYSE	VGM	Mon, Mar 23, 1998	16.63	16.63	16.44	16.50
1458	NYSE	VGM	Fri, Mar 20, 1998	16.63	16.69	16.56	16.63
1457	NYSE	VGM	Thu, Mar 19, 1998	16.63	16.69	16.63	16.63
1456	NYSE	VGM	Wed, Mar 18, 1998	16.75	16.75	16.63	16.63
1455	NYSE	VGM	Tue, Mar 17, 1998	16.63	16.75	16.63	16.69
1454	NYSE	VGM	Mon, Mar 16, 1998	16.69	16.75	16.63	16.69
1453	NYSE	VGM	Fri, Mar 13, 1998	16.63	16.75	16.63	16.63
1452	NYSE	VGM	Thu, Mar 12, 1998	16.75	16.75	16.63	16.63
1451	NYSE	VGM	Wed, Mar 11, 1998	16.69	16.81	16.69	16.75
1450	NYSE	VGM	Tue, Mar 10, 1998	16.81	16.88	16.75	16.75
1449	NYSE	VGM	Mon, Mar 9, 1998	16.75	16.81	16.75	16.75
1448	NYSE	VGM	Fri, Mar 6, 1998	16.75	16.88	16.63	16.81
1447	NYSE	VGM	Thu, Mar 5, 1998	16.56	16.75	16.56	16.75
1446	NYSE	VGM	Wed, Mar 4, 1998	16.75	16.75	16.63	16.69
1445	NYSE	VGM	Tue, Mar 3, 1998	16.81	16.81	16.69	16.69
1444	NYSE	VGM	Mon, Mar 2, 1998	16.81	16.81	16.75	16.75
1443	NYSE	VGM	Fri, Feb 27, 1998	16.81	16.81	16.75	16.81
1442	NYSE	VGM	Thu, Feb 26, 1998	16.88	16.88	16.75	16.75
1441	NYSE	VGM	Wed, Feb 25, 1998	16.75	16.88	16.75	16.81
1440	NYSE	VGM	Tue, Feb 24, 1998	16.88	16.88	16.75	16.75
1439	NYSE	VGM	Mon, Feb 23, 1998	16.94	16.94	16.81	16.81
1438	NYSE	VGM	Fri, Feb 20, 1998	16.94	16.94	16.75	16.75
1437	NYSE	VGM	Thu, Feb 19, 1998	16.75	16.88	16.75	16.81
1436	NYSE	VGM	Wed, Feb 18, 1998	16.88	16.88	16.75	16.75
1435	NYSE	VGM	Tue, Feb 17, 1998	16.81	16.88	16.75	16.81
1434	NYSE	VGM	Fri, Feb 13, 1998	16.88	16.94	16.88	16.88
1433	NYSE	VGM	Thu, Feb 12, 1998	16.94	17.00	16.94	16.94
1432	NYSE	VGM	Wed, Feb 11, 1998	16.88	17.00	16.88	16.94
1431	NYSE	VGM	Tue, Feb 10, 1998	17.00	17.00	16.88	16.94
1430	NYSE	VGM	Mon, Feb 9, 1998	16.94	17.00	16.88	17.00
1429	NYSE	VGM	Fri, Feb 6, 1998	16.88	16.94	16.81	16.94
1428	NYSE	VGM	Thu, Feb 5, 1998	16.88	16.94	16.81	16.88
1427	NYSE	VGM	Wed, Feb 4, 1998	16.94	16.94	16.81	16.94
1426	NYSE	VGM	Tue, Feb 3, 1998	16.94	16.94	16.81	16.88
1425	NYSE	VGM	Mon, Feb 2, 1998	16.88	17.00	16.88	17.00
1424	NYSE	VGM	Fri, Jan 30, 1998	16.88	16.94	16.81	16.88
1423	NYSE	VGM	Thu, Jan 29, 1998	16.81	16.88	16.75	16.88
1422	NYSE	VGM	Wed, Jan 28, 1998	16.69	16.81	16.69	16.81
1421	NYSE	VGM	Tue, Jan 27, 1998	16.75	16.81	16.69	16.75
1420	NYSE	VGM	Mon, Jan 26, 1998	16.75	16.75	16.69	16.69
1419	NYSE	VGM	Fri, Jan 23, 1998	16.75	16.81	16.69	16.69
1418	NYSE	VGM	Thu, Jan 22, 1998	16.75	16.81	16.75	16.81
1417	NYSE	VGM	Wed, Jan 21, 1998	16.69	16.81	16.69	16.81
1416	NYSE	VGM	Tue, Jan 20, 1998	16.75	16.81	16.69	16.75
1415	NYSE	VGM	Fri, Jan 16, 1998	16.75	16.88	16.69	16.75
1414	NYSE	VGM	Thu, Jan 15, 1998	16.75	16.88	16.75	16.81
1413	NYSE	VGM	Wed, Jan 14, 1998	16.75	16.81	16.75	16.75
1412	NYSE	VGM	Tue, Jan 13, 1998	16.88	16.88	16.75	16.75
1411	NYSE	VGM	Mon, Jan 12, 1998	16.75	17.00	16.69	16.94
1410	NYSE	VGM	Fri, Jan 9, 1998	16.81	16.88	16.69	16.81
1409	NYSE	VGM	Thu, Jan 8, 1998	16.75	16.88	16.75	16.81
1408	NYSE	VGM	Wed, Jan 7, 1998	16.63	16.75	16.63	16.75
1407	NYSE	VGM	Tue, Jan 6, 1998	16.50	16.63	16.50	16.63
1406	NYSE	VGM	Mon, Jan 5, 1998	16.44	16.56	16.44	16.56
1405	NYSE	VGM	Fri, Jan 2, 1998	16.38	16.44	16.31	16.44
1404	NYSE	VGM	Wed, Dec 31, 1997	16.31	16.38	16.25	16.38
1403	NYSE	VGM	Tue, Dec 30, 1997	16.19	16.31	16.19	16.31
1402	NYSE	VGM	Mon, Dec 29, 1997	16.25	16.25	16.19	16.19
1401	NYSE	VGM	Fri, Dec 26, 1997	16.25	16.25	16.19	16.25
1400	NYSE	VGM	Wed, Dec 24, 1997	16.25	16.25	16.19	16.19
1399	NYSE	VGM	Tue, Dec 23, 1997	16.13	16.25	16.13	16.25
1398	NYSE	VGM	Mon, Dec 22, 1997	16.19	16.19	16.13	16.19
1397	NYSE	VGM	Fri, Dec 19, 1997	16.13	16.19	16.13	16.19
1396	NYSE	VGM	Thu, Dec 18, 1997	16.19	16.19	16.13	16.19
1395	NYSE	VGM	Wed, Dec 17, 1997	16.19	16.25	16.13	16.19
1394	NYSE	VGM	Tue, Dec 16, 1997	16.19	16.25	16.13	16.19
1393	NYSE	VGM	Mon, Dec 15, 1997	16.19	16.25	16.13	16.19
1392	NYSE	VGM	Fri, Dec 12, 1997	16.13	16.25	16.13	16.19
1391	NYSE	VGM	Thu, Dec 11, 1997	16.19	16.25	16.13	16.19
1390	NYSE	VGM	Wed, Dec 10, 1997	16.13	16.25	16.13	16.25
1389	NYSE	VGM	Tue, Dec 9, 1997	16.19	16.25	16.13	16.19
1388	NYSE	VGM	Mon, Dec 8, 1997	16.19	16.25	16.13	16.13
1387	NYSE	VGM	Fri, Dec 5, 1997	16.13	16.19	16.06	16.19
1386	NYSE	VGM	Thu, Dec 4, 1997	16.13	16.19	16.06	16.17
1385	NYSE	VGM	Wed, Dec 3, 1997	16.00	16.06	16.00	16.06
1384	NYSE	VGM	Tue, Dec 2, 1997	16.06	16.06	16.00	16.06
1383	NYSE	VGM	Mon, Dec 1, 1997	16.00	16.06	16.00	16.06
1382	NYSE	VGM	Fri, Nov 28, 1997	16.00	16.00	15.94	15.94
1381	NYSE	VGM	Wed, Nov 26, 1997	16.13	16.13	15.94	16.00
1380	NYSE	VGM	Tue, Nov 25, 1997	16.13	16.13	16.06	16.13
1379	NYSE	VGM	Mon, Nov 24, 1997	16.13	16.13	16.06	16.06
1378	NYSE	VGM	Fri, Nov 21, 1997	16.13	16.13	16.06	16.06
1377	NYSE	VGM	Thu, Nov 20, 1997	16.13	16.19	16.06	16.13
1376	NYSE	VGM	Wed, Nov 19, 1997	16.06	16.13	16.00	16.13
1375	NYSE	VGM	Tue, Nov 18, 1997	16.06	16.06	16.00	16.06
1374	NYSE	VGM	Mon, Nov 17, 1997	16.00	16.13	16.00	16.06
1373	NYSE	VGM	Fri, Nov 14, 1997	16.06	16.13	16.00	16.13
1372	NYSE	VGM	Thu, Nov 13, 1997	16.06	16.13	16.06	16.13
1371	NYSE	VGM	Wed, Nov 12, 1997	16.06	16.13	16.06	16.13
1370	NYSE	VGM	Tue, Nov 11, 1997	16.13	16.19	16.13	16.19
1369	NYSE	VGM	Mon, Nov 10, 1997	16.19	16.19	16.06	16.13
1368	NYSE	VGM	Fri, Nov 7, 1997	16.13	16.19	16.06	16.13
1367	NYSE	VGM	Thu, Nov 6, 1997	16.00	16.19	16.00	16.19
1366	NYSE	VGM	Wed, Nov 5, 1997	16.06	16.06	16.00	16.00
1365	NYSE	VGM	Tue, Nov 4, 1997	16.00	16.13	16.00	16.06
1364	NYSE	VGM	Mon, Nov 3, 1997	16.06	16.13	16.00	16.06
1363	NYSE	VGM	Fri, Oct 31, 1997	16.00	16.13	15.94	16.13
1362	NYSE	VGM	Thu, Oct 30, 1997	16.06	16.06	15.94	15.94
1361	NYSE	VGM	Wed, Oct 29, 1997	16.00	16.06	15.94	16.00
1360	NYSE	VGM	Tue, Oct 28, 1997	15.94	16.06	15.94	15.94
1359	NYSE	VGM	Mon, Oct 27, 1997	16.00	16.06	15.94	15.94
1358	NYSE	VGM	Fri, Oct 24, 1997	16.06	16.06	16.00	16.00
1357	NYSE	VGM	Thu, Oct 23, 1997	16.06	16.13	16.00	16.13
1356	NYSE	VGM	Wed, Oct 22, 1997	16.13	16.13	16.00	16.06
1355	NYSE	VGM	Tue, Oct 21, 1997	16.06	16.13	16.00	16.00
1354	NYSE	VGM	Mon, Oct 20, 1997	16.06	16.06	16.00	16.06
1353	NYSE	VGM	Fri, Oct 17, 1997	15.94	16.06	15.94	16.00
1352	NYSE	VGM	Thu, Oct 16, 1997	16.06	16.06	16.00	16.06
1351	NYSE	VGM	Wed, Oct 15, 1997	16.00	16.06	16.00	16.00
1350	NYSE	VGM	Tue, Oct 14, 1997	16.00	16.06	16.00	16.00
1349	NYSE	VGM	Mon, Oct 13, 1997	16.06	16.06	16.00	16.00
1348	NYSE	VGM	Fri, Oct 10, 1997	16.13	16.13	16.00	16.13
1347	NYSE	VGM	Thu, Oct 9, 1997	16.25	16.25	16.19	16.19
1346	NYSE	VGM	Wed, Oct 8, 1997	16.38	16.38	16.25	16.31
1345	NYSE	VGM	Tue, Oct 7, 1997	16.38	16.38	16.31	16.31
1344	NYSE	VGM	Mon, Oct 6, 1997	16.31	16.38	16.31	16.38
1343	NYSE	VGM	Fri, Oct 3, 1997	16.38	16.44	16.31	16.31
1342	NYSE	VGM	Thu, Oct 2, 1997	16.31	16.38	16.31	16.38
1341	NYSE	VGM	Wed, Oct 1, 1997	16.44	16.44	16.31	16.38
1340	NYSE	VGM	Tue, Sep 30, 1997	16.38	16.38	16.31	16.38
1339	NYSE	VGM	Mon, Sep 29, 1997	16.31	16.38	16.25	16.38
1338	NYSE	VGM	Fri, Sep 26, 1997	16.31	16.38	16.25	16.25
1337	NYSE	VGM	Thu, Sep 25, 1997	16.25	16.31	16.25	16.31
1336	NYSE	VGM	Wed, Sep 24, 1997	16.31	16.38	16.25	16.25
1335	NYSE	VGM	Tue, Sep 23, 1997	16.25	16.31	16.25	16.25
1334	NYSE	VGM	Mon, Sep 22, 1997	16.19	16.31	16.19	16.25
1333	NYSE	VGM	Fri, Sep 19, 1997	16.19	16.25	16.19	16.25
1332	NYSE	VGM	Thu, Sep 18, 1997	16.19	16.31	16.19	16.25
1331	NYSE	VGM	Wed, Sep 17, 1997	16.19	16.19	16.13	16.19
1330	NYSE	VGM	Tue, Sep 16, 1997	16.06	16.19	16.06	16.13
1329	NYSE	VGM	Mon, Sep 15, 1997	16.06	16.13	16.00	16.06
1328	NYSE	VGM	Fri, Sep 12, 1997	16.00	16.06	16.00	16.06
1327	NYSE	VGM	Thu, Sep 11, 1997	16.06	16.06	15.94	15.94
1326	NYSE	VGM	Wed, Sep 10, 1997	16.13	16.19	16.06	16.19
1325	NYSE	VGM	Tue, Sep 9, 1997	16.13	16.19	16.13	16.19
1324	NYSE	VGM	Mon, Sep 8, 1997	16.06	16.19	16.06	16.13
1323	NYSE	VGM	Fri, Sep 5, 1997	16.19	16.25	16.06	16.06
1322	NYSE	VGM	Thu, Sep 4, 1997	16.25	16.25	16.19	16.25
1321	NYSE	VGM	Wed, Sep 3, 1997	16.19	16.25	16.13	16.25
1320	NYSE	VGM	Tue, Sep 2, 1997	16.06	16.19	16.00	16.13
1319	NYSE	VGM	Fri, Aug 29, 1997	16.06	16.06	16.00	16.06
1318	NYSE	VGM	Thu, Aug 28, 1997	15.94	16.00	15.94	16.00
1317	NYSE	VGM	Wed, Aug 27, 1997	15.94	15.94	15.88	15.88
1316	NYSE	VGM	Tue, Aug 26, 1997	15.94	16.00	15.88	15.94
1315	NYSE	VGM	Mon, Aug 25, 1997	16.00	16.00	15.94	16.00
1314	NYSE	VGM	Fri, Aug 22, 1997	16.06	16.06	16.00	16.06
1313	NYSE	VGM	Thu, Aug 21, 1997	16.13	16.19	16.00	16.06
1312	NYSE	VGM	Wed, Aug 20, 1997	16.19	16.19	16.13	16.13
1311	NYSE	VGM	Tue, Aug 19, 1997	16.06	16.25	16.06	16.19
1310	NYSE	VGM	Mon, Aug 18, 1997	16.13	16.19	16.06	16.06
1309	NYSE	VGM	Fri, Aug 15, 1997	16.19	16.25	16.00	16.13
1308	NYSE	VGM	Thu, Aug 14, 1997	16.13	16.25	16.13	16.25
1307	NYSE	VGM	Wed, Aug 13, 1997	16.19	16.19	16.13	16.13
1306	NYSE	VGM	Tue, Aug 12, 1997	16.19	16.25	16.13	16.19
1305	NYSE	VGM	Mon, Aug 11, 1997	16.25	16.25	16.00	16.19
1304	NYSE	VGM	Fri, Aug 8, 1997	16.25	16.25	16.13	16.25
1303	NYSE	VGM	Thu, Aug 7, 1997	16.31	16.38	16.31	16.31
1302	NYSE	VGM	Wed, Aug 6, 1997	16.31	16.38	16.25	16.25
1301	NYSE	VGM	Tue, Aug 5, 1997	16.31	16.38	16.25	16.38
1300	NYSE	VGM	Mon, Aug 4, 1997	16.31	16.38	16.25	16.31
1299	NYSE	VGM	Fri, Aug 1, 1997	16.38	16.38	16.19	16.38
1298	NYSE	VGM	Thu, Jul 31, 1997	16.25	16.38	16.25	16.38
1297	NYSE	VGM	Wed, Jul 30, 1997	16.13	16.31	16.13	16.25
1296	NYSE	VGM	Tue, Jul 29, 1997	16.13	16.13	16.06	16.13
1295	NYSE	VGM	Mon, Jul 28, 1997	16.00	16.13	16.00	16.13
1294	NYSE	VGM	Fri, Jul 25, 1997	16.06	16.06	15.94	16.06
1293	NYSE	VGM	Thu, Jul 24, 1997	16.00	16.06	16.00	16.00
1292	NYSE	VGM	Wed, Jul 23, 1997	16.00	16.06	16.00	16.06
1291	NYSE	VGM	Tue, Jul 22, 1997	15.88	16.06	15.88	15.94
1290	NYSE	VGM	Mon, Jul 21, 1997	15.94	16.00	15.94	15.94
1289	NYSE	VGM	Fri, Jul 18, 1997	16.00	16.00	15.94	16.00
1288	NYSE	VGM	Thu, Jul 17, 1997	16.00	16.13	16.00	16.06
1287	NYSE	VGM	Wed, Jul 16, 1997	15.94	16.06	15.94	16.06
1286	NYSE	VGM	Tue, Jul 15, 1997	15.88	15.94	15.88	15.94
1285	NYSE	VGM	Mon, Jul 14, 1997	15.94	15.94	15.88	15.88
1284	NYSE	VGM	Fri, Jul 11, 1997	15.94	16.00	15.88	15.88
1283	NYSE	VGM	Thu, Jul 10, 1997	16.00	16.00	15.94	16.00
1282	NYSE	VGM	Wed, Jul 9, 1997	15.94	16.00	15.88	16.00
1281	NYSE	VGM	Tue, Jul 8, 1997	15.94	16.00	15.88	15.88
1280	NYSE	VGM	Mon, Jul 7, 1997	15.94	16.00	15.94	16.00
1279	NYSE	VGM	Thu, Jul 3, 1997	15.94	16.00	15.94	15.94
1278	NYSE	VGM	Wed, Jul 2, 1997	15.88	15.94	15.81	15.88
1277	NYSE	VGM	Tue, Jul 1, 1997	15.81	15.88	15.75	15.81
1276	NYSE	VGM	Mon, Jun 30, 1997	15.81	15.81	15.75	15.81
1275	NYSE	VGM	Fri, Jun 27, 1997	15.81	15.81	15.75	15.75
1274	NYSE	VGM	Thu, Jun 26, 1997	15.81	15.81	15.75	15.81
1273	NYSE	VGM	Wed, Jun 25, 1997	15.75	15.75	15.69	15.69
1272	NYSE	VGM	Tue, Jun 24, 1997	15.75	15.81	15.75	15.75
1271	NYSE	VGM	Mon, Jun 23, 1997	15.88	15.88	15.63	15.88
1270	NYSE	VGM	Fri, Jun 20, 1997	15.75	15.88	15.63	15.75
1269	NYSE	VGM	Thu, Jun 19, 1997	15.75	15.75	15.63	15.63
1268	NYSE	VGM	Wed, Jun 18, 1997	15.75	15.75	15.63	15.63
1267	NYSE	VGM	Tue, Jun 17, 1997	15.75	15.88	15.75	15.75
1266	NYSE	VGM	Mon, Jun 16, 1997	15.75	15.88	15.75	15.88
1265	NYSE	VGM	Fri, Jun 13, 1997	15.88	16.00	15.75	15.75
1264	NYSE	VGM	Thu, Jun 12, 1997	15.88	15.88	15.75	15.88
1263	NYSE	VGM	Wed, Jun 11, 1997	15.88	15.88	15.75	15.75
1262	NYSE	VGM	Tue, Jun 10, 1997	16.00	16.00	15.88	15.88
1261	NYSE	VGM	Mon, Jun 9, 1997	16.00	16.00	15.88	15.88
1260	NYSE	VGM	Fri, Jun 6, 1997	15.88	16.00	15.75	15.88
1259	NYSE	VGM	Thu, Jun 5, 1997	15.75	15.88	15.75	15.75
1258	NYSE	VGM	Wed, Jun 4, 1997	15.75	15.88	15.75	15.81
1257	NYSE	VGM	Tue, Jun 3, 1997	15.75	16.00	15.75	15.88
1256	NYSE	VGM	Mon, Jun 2, 1997	15.75	16.00	15.75	16.00
1255	NYSE	VGM	Fri, May 30, 1997	15.75	15.75	15.63	15.69
1254	NYSE	VGM	Thu, May 29, 1997	15.63	15.63	15.50	15.63
1253	NYSE	VGM	Wed, May 28, 1997	15.50	15.63	15.50	15.50
1252	NYSE	VGM	Tue, May 27, 1997	15.50	15.63	15.38	15.63
1251	NYSE	VGM	Fri, May 23, 1997	15.38	15.50	15.38	15.38
1250	NYSE	VGM	Thu, May 22, 1997	15.50	15.50	15.38	15.38
1249	NYSE	VGM	Wed, May 21, 1997	15.50	15.50	15.25	15.38
1248	NYSE	VGM	Tue, May 20, 1997	15.25	15.50	15.25	15.38
1247	NYSE	VGM	Mon, May 19, 1997	15.50	15.50	15.25	15.25
1246	NYSE	VGM	Fri, May 16, 1997	15.38	15.38	15.25	15.38
1245	NYSE	VGM	Thu, May 15, 1997	15.25	15.50	15.25	15.50
1244	NYSE	VGM	Wed, May 14, 1997	15.25	15.50	15.25	15.25
1243	NYSE	VGM	Tue, May 13, 1997	15.38	15.38	15.25	15.25
1242	NYSE	VGM	Mon, May 12, 1997	15.25	15.50	15.25	15.50
1241	NYSE	VGM	Fri, May 9, 1997	15.25	15.38	15.25	15.38
1240	NYSE	VGM	Thu, May 8, 1997	15.25	15.38	15.25	15.25
1239	NYSE	VGM	Wed, May 7, 1997	15.38	15.38	15.25	15.31
1238	NYSE	VGM	Tue, May 6, 1997	15.25	15.38	15.25	15.38
1237	NYSE	VGM	Mon, May 5, 1997	15.38	15.38	15.25	15.38
1236	NYSE	VGM	Fri, May 2, 1997	15.25	15.38	15.13	15.38
1235	NYSE	VGM	Thu, May 1, 1997	15.25	15.25	15.13	15.25
1234	NYSE	VGM	Wed, Apr 30, 1997	15.25	15.25	15.13	15.25
1233	NYSE	VGM	Tue, Apr 29, 1997	15.13	15.25	15.00	15.13
1232	NYSE	VGM	Mon, Apr 28, 1997	15.00	15.13	15.00	15.13
1231	NYSE	VGM	Fri, Apr 25, 1997	15.00	15.13	15.00	15.13
1230	NYSE	VGM	Thu, Apr 24, 1997	15.00	15.13	14.88	15.00
1229	NYSE	VGM	Wed, Apr 23, 1997	14.88	15.13	14.88	15.00
1228	NYSE	VGM	Tue, Apr 22, 1997	14.88	15.00	14.88	15.00
1227	NYSE	VGM	Mon, Apr 21, 1997	15.00	15.13	14.88	15.00
1226	NYSE	VGM	Fri, Apr 18, 1997	15.00	15.13	14.88	15.00
1225	NYSE	VGM	Thu, Apr 17, 1997	15.00	15.00	14.88	14.88
1224	NYSE	VGM	Wed, Apr 16, 1997	14.88	15.00	14.88	14.88
1223	NYSE	VGM	Tue, Apr 15, 1997	14.88	15.00	14.88	15.00
1222	NYSE	VGM	Mon, Apr 14, 1997	14.88	15.00	14.88	14.88
1221	NYSE	VGM	Fri, Apr 11, 1997	15.00	15.13	14.88	14.88
1220	NYSE	VGM	Thu, Apr 10, 1997	15.13	15.13	15.00	15.13
1219	NYSE	VGM	Wed, Apr 9, 1997	15.13	15.13	15.00	15.13
1218	NYSE	VGM	Tue, Apr 8, 1997	15.00	15.13	15.00	15.00
1217	NYSE	VGM	Mon, Apr 7, 1997	15.00	15.13	15.00	15.13
1216	NYSE	VGM	Fri, Apr 4, 1997	15.00	15.13	15.00	15.00
1215	NYSE	VGM	Thu, Apr 3, 1997	15.13	15.13	15.00	15.13
1214	NYSE	VGM	Wed, Apr 2, 1997	15.00	15.13	15.00	15.13
1213	NYSE	VGM	Tue, Apr 1, 1997	15.00	15.00	14.88	15.00
1212	NYSE	VGM	Mon, Mar 31, 1997	15.13	15.13	15.00	15.00
1211	NYSE	VGM	Thu, Mar 27, 1997	15.25	15.25	15.13	15.13
1210	NYSE	VGM	Wed, Mar 26, 1997	15.13	15.25	15.13	15.13
1209	NYSE	VGM	Tue, Mar 25, 1997	15.13	15.25	15.13	15.13
1208	NYSE	VGM	Mon, Mar 24, 1997	15.25	15.25	15.13	15.25
1207	NYSE	VGM	Fri, Mar 21, 1997	15.25	15.25	15.13	15.25
1206	NYSE	VGM	Thu, Mar 20, 1997	15.25	15.25	15.13	15.13
1205	NYSE	VGM	Wed, Mar 19, 1997	15.38	15.38	15.13	15.25
1204	NYSE	VGM	Tue, Mar 18, 1997	15.25	15.38	15.25	15.25
1203	NYSE	VGM	Mon, Mar 17, 1997	15.38	15.38	15.25	15.25
1202	NYSE	VGM	Fri, Mar 14, 1997	15.25	15.38	15.13	15.38
1201	NYSE	VGM	Thu, Mar 13, 1997	15.25	15.38	15.25	15.25
1200	NYSE	VGM	Wed, Mar 12, 1997	15.25	15.38	15.25	15.31
1199	NYSE	VGM	Tue, Mar 11, 1997	15.38	15.38	15.25	15.38
1198	NYSE	VGM	Mon, Mar 10, 1997	15.38	15.38	15.25	15.25
1197	NYSE	VGM	Fri, Mar 7, 1997	15.25	15.38	15.25	15.25
1196	NYSE	VGM	Thu, Mar 6, 1997	15.25	15.38	15.25	15.38
1195	NYSE	VGM	Wed, Mar 5, 1997	15.25	15.38	15.25	15.25
1194	NYSE	VGM	Tue, Mar 4, 1997	15.38	15.50	15.25	15.25
1193	NYSE	VGM	Mon, Mar 3, 1997	15.38	15.50	15.25	15.50
1192	NYSE	VGM	Fri, Feb 28, 1997	15.38	15.38	15.25	15.25
1191	NYSE	VGM	Thu, Feb 27, 1997	15.38	15.38	15.25	15.25
1190	NYSE	VGM	Wed, Feb 26, 1997	15.25	15.38	15.25	15.25
1189	NYSE	VGM	Tue, Feb 25, 1997	15.38	15.38	15.25	15.38
1188	NYSE	VGM	Mon, Feb 24, 1997	15.38	15.50	15.38	15.50
1187	NYSE	VGM	Fri, Feb 21, 1997	15.38	15.50	15.25	15.38
1186	NYSE	VGM	Thu, Feb 20, 1997	15.25	15.38	15.25	15.38
1185	NYSE	VGM	Wed, Feb 19, 1997	15.25	15.38	15.25	15.38
1184	NYSE	VGM	Tue, Feb 18, 1997	15.50	15.50	15.25	15.25
1183	NYSE	VGM	Fri, Feb 14, 1997	15.63	15.63	15.38	15.38
1182	NYSE	VGM	Thu, Feb 13, 1997	15.38	15.63	15.38	15.50
1181	NYSE	VGM	Wed, Feb 12, 1997	15.50	15.50	15.38	15.50
1180	NYSE	VGM	Tue, Feb 11, 1997	15.50	15.50	15.38	15.50
1179	NYSE	VGM	Mon, Feb 10, 1997	15.50	15.63	15.38	15.50
1178	NYSE	VGM	Fri, Feb 7, 1997	15.50	15.63	15.38	15.50
1177	NYSE	VGM	Thu, Feb 6, 1997	15.38	15.50	15.38	15.38
1176	NYSE	VGM	Wed, Feb 5, 1997	15.38	15.50	15.38	15.38
1175	NYSE	VGM	Tue, Feb 4, 1997	15.38	15.50	15.38	15.38
1174	NYSE	VGM	Mon, Feb 3, 1997	15.50	15.50	15.38	15.38
1173	NYSE	VGM	Fri, Jan 31, 1997	15.50	15.50	15.38	15.50
1172	NYSE	VGM	Thu, Jan 30, 1997	15.38	15.50	15.25	15.38
1171	NYSE	VGM	Wed, Jan 29, 1997	15.25	15.38	15.25	15.25
1170	NYSE	VGM	Tue, Jan 28, 1997	15.38	15.38	15.25	15.38
1169	NYSE	VGM	Mon, Jan 27, 1997	15.38	15.38	15.25	15.25
1168	NYSE	VGM	Fri, Jan 24, 1997	15.38	15.38	15.25	15.38
1167	NYSE	VGM	Thu, Jan 23, 1997	15.38	15.50	15.25	15.38
1166	NYSE	VGM	Wed, Jan 22, 1997	15.38	15.50	15.25	15.38
1165	NYSE	VGM	Tue, Jan 21, 1997	15.25	15.38	15.13	15.38
1164	NYSE	VGM	Mon, Jan 20, 1997	15.25	15.25	15.13	15.25
1163	NYSE	VGM	Fri, Jan 17, 1997	15.13	15.25	15.13	15.13
1162	NYSE	VGM	Thu, Jan 16, 1997	15.25	15.25	15.13	15.13
1161	NYSE	VGM	Wed, Jan 15, 1997	15.13	15.25	15.13	15.25
1160	NYSE	VGM	Tue, Jan 14, 1997	15.13	15.25	15.13	15.13
1159	NYSE	VGM	Mon, Jan 13, 1997	15.13	15.13	15.00	15.13
1158	NYSE	VGM	Fri, Jan 10, 1997	15.25	15.25	15.13	15.25
1157	NYSE	VGM	Thu, Jan 9, 1997	15.25	15.25	15.13	15.25
1156	NYSE	VGM	Wed, Jan 8, 1997	15.25	15.25	15.13	15.25
1155	NYSE	VGM	Tue, Jan 7, 1997	15.25	15.25	15.13	15.25
1154	NYSE	VGM	Mon, Jan 6, 1997	15.13	15.25	15.13	15.13
1153	NYSE	VGM	Fri, Jan 3, 1997	15.25	15.25	15.13	15.13
1152	NYSE	VGM	Thu, Jan 2, 1997	15.38	15.38	15.25	15.25
1151	NYSE	VGM	Tue, Dec 31, 1996	15.38	15.38	15.25	15.38
1150	NYSE	VGM	Mon, Dec 30, 1996	15.38	15.38	15.25	15.38
1149	NYSE	VGM	Fri, Dec 27, 1996	15.25	15.38	15.25	15.25
1148	NYSE	VGM	Thu, Dec 26, 1996	15.25	15.25	15.13	15.25
1147	NYSE	VGM	Tue, Dec 24, 1996	15.25	15.38	15.25	15.25
1146	NYSE	VGM	Mon, Dec 23, 1996	15.25	15.38	15.13	15.25
1145	NYSE	VGM	Fri, Dec 20, 1996	15.25	15.38	15.25	15.25
1144	NYSE	VGM	Thu, Dec 19, 1996	15.25	15.38	15.25	15.25
1143	NYSE	VGM	Wed, Dec 18, 1996	15.13	15.25	15.13	15.25
1142	NYSE	VGM	Tue, Dec 17, 1996	14.88	15.25	14.75	15.25
1141	NYSE	VGM	Mon, Dec 16, 1996	15.13	15.25	15.00	15.00
1140	NYSE	VGM	Fri, Dec 13, 1996	15.38	15.38	15.13	15.13
1139	NYSE	VGM	Thu, Dec 12, 1996	15.38	15.50	15.38	15.38
1138	NYSE	VGM	Wed, Dec 11, 1996	15.50	15.63	15.33	15.38
1137	NYSE	VGM	Tue, Dec 10, 1996	15.63	15.75	15.63	15.75
1136	NYSE	VGM	Mon, Dec 9, 1996	15.63	15.75	15.63	15.75
1135	NYSE	VGM	Fri, Dec 6, 1996	15.50	15.75	15.50	15.63
1134	NYSE	VGM	Thu, Dec 5, 1996	15.75	15.75	15.63	15.63
1133	NYSE	VGM	Wed, Dec 4, 1996	15.75	15.75	15.63	15.75
1132	NYSE	VGM	Tue, Dec 3, 1996	15.75	15.88	15.63	15.75
1131	NYSE	VGM	Mon, Dec 2, 1996	16.00	16.00	15.75	15.75
1130	NYSE	VGM	Fri, Nov 29, 1996	15.88	15.88	15.75	15.88
1129	NYSE	VGM	Wed, Nov 27, 1996	15.88	15.88	15.75	15.75
1128	NYSE	VGM	Tue, Nov 26, 1996	15.88	15.88	15.75	15.88
1127	NYSE	VGM	Mon, Nov 25, 1996	15.88	16.00	15.75	15.88
1126	NYSE	VGM	Fri, Nov 22, 1996	15.75	16.00	15.75	15.88
1125	NYSE	VGM	Thu, Nov 21, 1996	15.88	16.00	15.75	15.75
1124	NYSE	VGM	Wed, Nov 20, 1996	16.00	16.00	15.75	15.88
1123	NYSE	VGM	Tue, Nov 19, 1996	15.88	16.00	15.88	16.00
1122	NYSE	VGM	Mon, Nov 18, 1996	15.88	16.00	15.88	16.00
1121	NYSE	VGM	Fri, Nov 15, 1996	15.88	16.00	15.88	16.00
1120	NYSE	VGM	Thu, Nov 14, 1996	15.88	16.00	15.88	16.00
1119	NYSE	VGM	Wed, Nov 13, 1996	16.00	16.00	15.88	16.00
1118	NYSE	VGM	Tue, Nov 12, 1996	15.88	16.00	15.88	16.00
1117	NYSE	VGM	Mon, Nov 11, 1996	16.00	16.00	15.88	15.88
1116	NYSE	VGM	Fri, Nov 8, 1996	16.00	16.00	15.88	15.88
1115	NYSE	VGM	Thu, Nov 7, 1996	15.88	16.00	15.75	16.00
1114	NYSE	VGM	Wed, Nov 6, 1996	15.88	16.00	15.75	15.88
1113	NYSE	VGM	Tue, Nov 5, 1996	15.88	15.88	15.75	15.88
1112	NYSE	VGM	Mon, Nov 4, 1996	15.88	15.88	15.75	15.88
1111	NYSE	VGM	Fri, Nov 1, 1996	15.88	15.88	15.75	15.81
1110	NYSE	VGM	Thu, Oct 31, 1996	15.75	15.88	15.75	15.81
1109	NYSE	VGM	Wed, Oct 30, 1996	15.88	15.88	15.75	15.75
1108	NYSE	VGM	Tue, Oct 29, 1996	15.75	15.88	15.75	15.75
1107	NYSE	VGM	Mon, Oct 28, 1996	15.63	15.75	15.63	15.63
1106	NYSE	VGM	Fri, Oct 25, 1996	15.75	15.88	15.63	15.63
1105	NYSE	VGM	Thu, Oct 24, 1996	15.75	15.88	15.63	15.75
1104	NYSE	VGM	Wed, Oct 23, 1996	15.75	15.88	15.75	15.75
1103	NYSE	VGM	Tue, Oct 22, 1996	15.88	16.00	15.75	15.88
1102	NYSE	VGM	Mon, Oct 21, 1996	15.75	15.88	15.75	15.75
1101	NYSE	VGM	Fri, Oct 18, 1996	15.88	15.88	15.75	15.88
1100	NYSE	VGM	Thu, Oct 17, 1996	16.00	16.00	15.88	15.88
1099	NYSE	VGM	Wed, Oct 16, 1996	16.00	16.00	15.88	15.88
1098	NYSE	VGM	Tue, Oct 15, 1996	16.00	16.00	15.88	16.00
1097	NYSE	VGM	Mon, Oct 14, 1996	16.00	16.13	16.00	16.00
1096	NYSE	VGM	Fri, Oct 11, 1996	16.00	16.13	16.00	16.13
1095	NYSE	VGM	Thu, Oct 10, 1996	16.00	16.13	15.88	16.00
1094	NYSE	VGM	Wed, Oct 9, 1996	15.88	16.13	15.88	16.13
1093	NYSE	VGM	Tue, Oct 8, 1996	15.88	16.00	15.88	15.88
1092	NYSE	VGM	Mon, Oct 7, 1996	15.75	15.88	15.75	15.75
1091	NYSE	VGM	Fri, Oct 4, 1996	15.88	15.88	15.75	15.75
1090	NYSE	VGM	Thu, Oct 3, 1996	15.88	15.88	15.75	15.88
1089	NYSE	VGM	Wed, Oct 2, 1996	15.88	15.88	15.75	15.88
1088	NYSE	VGM	Tue, Oct 1, 1996	15.88	15.88	15.75	15.88
1087	NYSE	VGM	Mon, Sep 30, 1996	15.75	15.88	15.75	15.88
1086	NYSE	VGM	Fri, Sep 27, 1996	15.75	15.75	15.63	15.75
1085	NYSE	VGM	Thu, Sep 26, 1996	15.75	15.75	15.63	15.75
1084	NYSE	VGM	Wed, Sep 25, 1996	15.75	15.75	15.63	15.75
1083	NYSE	VGM	Tue, Sep 24, 1996	15.63	15.75	15.63	15.63
1082	NYSE	VGM	Mon, Sep 23, 1996	15.75	15.88	15.63	15.63
1081	NYSE	VGM	Fri, Sep 20, 1996	15.75	15.75	15.63	15.63
1080	NYSE	VGM	Thu, Sep 19, 1996	15.63	15.75	15.63	15.75
1079	NYSE	VGM	Wed, Sep 18, 1996	15.88	15.88	15.63	15.75
1078	NYSE	VGM	Tue, Sep 17, 1996	15.88	15.88	15.75	15.75
1077	NYSE	VGM	Mon, Sep 16, 1996	15.75	15.88	15.75	15.81
1076	NYSE	VGM	Fri, Sep 13, 1996	15.75	15.88	15.75	15.75
1075	NYSE	VGM	Thu, Sep 12, 1996	15.88	15.88	15.75	15.75
1074	NYSE	VGM	Wed, Sep 11, 1996	15.75	15.88	15.75	15.75
1073	NYSE	VGM	Tue, Sep 10, 1996	16.00	16.00	15.88	16.00
1072	NYSE	VGM	Mon, Sep 9, 1996	16.00	16.00	15.88	15.88
1071	NYSE	VGM	Fri, Sep 6, 1996	15.88	16.00	15.88	16.00
1070	NYSE	VGM	Thu, Sep 5, 1996	16.00	16.00	15.88	15.88
1069	NYSE	VGM	Wed, Sep 4, 1996	15.88	16.00	15.88	15.88
1068	NYSE	VGM	Tue, Sep 3, 1996	16.00	16.00	15.88	16.00
1067	NYSE	VGM	Fri, Aug 30, 1996	16.00	16.00	15.88	16.00
1066	NYSE	VGM	Thu, Aug 29, 1996	16.00	16.00	15.88	16.00
1065	NYSE	VGM	Wed, Aug 28, 1996	16.00	16.00	15.88	16.00
1064	NYSE	VGM	Tue, Aug 27, 1996	15.88	16.00	15.88	16.00
1063	NYSE	VGM	Mon, Aug 26, 1996	16.00	16.00	15.88	15.94
1062	NYSE	VGM	Fri, Aug 23, 1996	15.88	16.00	15.88	15.88
1061	NYSE	VGM	Thu, Aug 22, 1996	15.88	16.00	15.88	16.00
1060	NYSE	VGM	Wed, Aug 21, 1996	15.88	16.00	15.88	15.88
1059	NYSE	VGM	Tue, Aug 20, 1996	16.00	16.00	15.88	16.00
1058	NYSE	VGM	Mon, Aug 19, 1996	16.00	16.00	15.88	15.88
1057	NYSE	VGM	Fri, Aug 16, 1996	15.75	16.00	15.75	15.88
1056	NYSE	VGM	Thu, Aug 15, 1996	15.75	15.88	15.75	15.88
1055	NYSE	VGM	Wed, Aug 14, 1996	15.88	15.88	15.75	15.75
1054	NYSE	VGM	Tue, Aug 13, 1996	15.88	15.88	15.75	15.88
1053	NYSE	VGM	Mon, Aug 12, 1996	16.00	16.00	15.88	15.88
1052	NYSE	VGM	Fri, Aug 9, 1996	16.00	16.00	15.88	15.88
1051	NYSE	VGM	Thu, Aug 8, 1996	16.00	16.00	15.88	16.00
1050	NYSE	VGM	Wed, Aug 7, 1996	15.88	16.00	15.88	15.88
1049	NYSE	VGM	Tue, Aug 6, 1996	15.88	16.00	15.88	16.00
1048	NYSE	VGM	Mon, Aug 5, 1996	15.88	16.00	15.88	16.00
1047	NYSE	VGM	Fri, Aug 2, 1996	16.00	16.00	15.88	16.00
1046	NYSE	VGM	Thu, Aug 1, 1996	15.63	15.88	15.50	15.75
1045	NYSE	VGM	Wed, Jul 31, 1996	15.50	15.63	15.38	15.63
1044	NYSE	VGM	Tue, Jul 30, 1996	15.38	15.50	15.38	15.38
1043	NYSE	VGM	Mon, Jul 29, 1996	15.50	15.50	15.38	15.38
1042	NYSE	VGM	Fri, Jul 26, 1996	15.38	15.50	15.38	15.50
1041	NYSE	VGM	Thu, Jul 25, 1996	15.25	15.38	15.25	15.38
1040	NYSE	VGM	Wed, Jul 24, 1996	15.38	15.38	15.25	15.38
1039	NYSE	VGM	Tue, Jul 23, 1996	15.25	15.38	15.25	15.38
1038	NYSE	VGM	Mon, Jul 22, 1996	15.25	15.38	15.25	15.38
1037	NYSE	VGM	Fri, Jul 19, 1996	15.38	15.38	15.25	15.25
1036	NYSE	VGM	Thu, Jul 18, 1996	15.25	15.38	15.13	15.25
1035	NYSE	VGM	Wed, Jul 17, 1996	15.25	15.25	15.13	15.25
1034	NYSE	VGM	Tue, Jul 16, 1996	15.00	15.25	15.00	15.25
1033	NYSE	VGM	Mon, Jul 15, 1996	15.25	15.38	15.00	15.00
1032	NYSE	VGM	Fri, Jul 12, 1996	15.00	15.25	15.00	15.25
1031	NYSE	VGM	Thu, Jul 11, 1996	15.00	15.13	15.00	15.13
1030	NYSE	VGM	Wed, Jul 10, 1996	15.13	15.13	15.00	15.00
1029	NYSE	VGM	Tue, Jul 9, 1996	15.00	15.13	14.88	15.13
1028	NYSE	VGM	Mon, Jul 8, 1996	15.00	15.00	14.88	15.00
1027	NYSE	VGM	Fri, Jul 5, 1996	15.00	15.00	14.88	14.88
1026	NYSE	VGM	Wed, Jul 3, 1996	15.00	15.25	15.00	15.13
1025	NYSE	VGM	Tue, Jul 2, 1996	15.13	15.13	15.00	15.13
1024	NYSE	VGM	Mon, Jul 1, 1996	15.13	15.13	15.00	15.00
1023	NYSE	VGM	Fri, Jun 28, 1996	15.00	15.13	15.00	15.06
1022	NYSE	VGM	Thu, Jun 27, 1996	15.00	15.00	14.88	15.00
1021	NYSE	VGM	Wed, Jun 26, 1996	14.88	15.00	14.75	15.00
1020	NYSE	VGM	Tue, Jun 25, 1996	14.88	15.00	14.75	14.88
1019	NYSE	VGM	Mon, Jun 24, 1996	14.75	15.00	14.75	14.75
1018	NYSE	VGM	Fri, Jun 21, 1996	14.75	14.88	14.75	14.88
1017	NYSE	VGM	Thu, Jun 20, 1996	14.88	15.00	14.75	14.88
1016	NYSE	VGM	Wed, Jun 19, 1996	14.88	15.00	14.75	14.88
1015	NYSE	VGM	Tue, Jun 18, 1996	15.25	15.25	14.88	15.00
1014	NYSE	VGM	Mon, Jun 17, 1996	15.13	15.25	15.13	15.25
1013	NYSE	VGM	Fri, Jun 14, 1996	15.38	15.38	15.13	15.13
1012	NYSE	VGM	Thu, Jun 13, 1996	15.25	15.38	15.25	15.38
1011	NYSE	VGM	Wed, Jun 12, 1996	15.38	15.50	15.25	15.38
1010	NYSE	VGM	Tue, Jun 11, 1996	15.38	15.63	15.38	15.50
1009	NYSE	VGM	Mon, Jun 10, 1996	15.38	15.63	15.38	15.50
1008	NYSE	VGM	Fri, Jun 7, 1996	15.50	15.63	15.38	15.38
1007	NYSE	VGM	Thu, Jun 6, 1996	15.75	15.75	15.63	15.63
1006	NYSE	VGM	Wed, Jun 5, 1996	15.50	15.75	15.50	15.75
1005	NYSE	VGM	Tue, Jun 4, 1996	15.63	15.63	15.50	15.63
1004	NYSE	VGM	Mon, Jun 3, 1996	15.50	15.63	15.50	15.63
1003	NYSE	VGM	Fri, May 31, 1996	15.63	15.63	15.50	15.63
1002	NYSE	VGM	Thu, May 30, 1996	15.63	15.63	15.50	15.63
1001	NYSE	VGM	Wed, May 29, 1996	15.50	15.63	15.50	15.63
1000	NYSE	VGM	Tue, May 28, 1996	15.63	15.63	15.50	15.50
999	NYSE	VGM	Fri, May 24, 1996	15.63	15.63	15.50	15.50
998	NYSE	VGM	Thu, May 23, 1996	15.63	15.75	15.50	15.63
997	NYSE	VGM	Wed, May 22, 1996	15.63	15.75	15.50	15.63
996	NYSE	VGM	Tue, May 21, 1996	15.63	15.75	15.63	15.63
995	NYSE	VGM	Mon, May 20, 1996	15.63	15.75	15.63	15.75
994	NYSE	VGM	Fri, May 17, 1996	15.63	15.63	15.50	15.63
993	NYSE	VGM	Thu, May 16, 1996	15.63	15.63	15.50	15.50
992	NYSE	VGM	Wed, May 15, 1996	15.75	15.75	15.63	15.63
991	NYSE	VGM	Tue, May 14, 1996	15.75	15.75	15.63	15.75
990	NYSE	VGM	Mon, May 13, 1996	15.63	15.75	15.63	15.75
989	NYSE	VGM	Fri, May 10, 1996	15.63	15.75	15.63	15.69
988	NYSE	VGM	Thu, May 9, 1996	15.63	15.63	15.50	15.63
987	NYSE	VGM	Wed, May 8, 1996	15.50	15.63	15.50	15.63
986	NYSE	VGM	Tue, May 7, 1996	15.63	15.63	15.50	15.63
985	NYSE	VGM	Mon, May 6, 1996	15.50	15.63	15.50	15.50
984	NYSE	VGM	Fri, May 3, 1996	15.50	15.63	15.50	15.63
983	NYSE	VGM	Thu, May 2, 1996	15.63	15.75	15.50	15.63
982	NYSE	VGM	Wed, May 1, 1996	15.75	15.75	15.63	15.75
981	NYSE	VGM	Tue, Apr 30, 1996	15.75	15.75	15.63	15.63
980	NYSE	VGM	Mon, Apr 29, 1996	15.88	15.88	15.63	15.75
979	NYSE	VGM	Fri, Apr 26, 1996	15.75	15.88	15.75	15.75
978	NYSE	VGM	Thu, Apr 25, 1996	15.88	15.88	15.75	15.81
977	NYSE	VGM	Wed, Apr 24, 1996	15.75	15.88	15.75	15.88
976	NYSE	VGM	Tue, Apr 23, 1996	15.75	15.88	15.75	15.75
975	NYSE	VGM	Mon, Apr 22, 1996	15.63	15.75	15.63	15.75
974	NYSE	VGM	Fri, Apr 19, 1996	15.63	15.75	15.63	15.63
973	NYSE	VGM	Thu, Apr 18, 1996	15.75	15.75	15.63	15.63
972	NYSE	VGM	Wed, Apr 17, 1996	15.75	15.75	15.63	15.75
971	NYSE	VGM	Tue, Apr 16, 1996	15.75	15.75	15.63	15.75
970	NYSE	VGM	Mon, Apr 15, 1996	15.75	15.88	15.63	15.63
969	NYSE	VGM	Fri, Apr 12, 1996	15.75	15.88	15.63	15.75
968	NYSE	VGM	Thu, Apr 11, 1996	15.75	15.75	15.63	15.75
967	NYSE	VGM	Wed, Apr 10, 1996	15.88	15.88	15.75	15.75
966	NYSE	VGM	Tue, Apr 9, 1996	15.75	15.88	15.75	15.88
965	NYSE	VGM	Mon, Apr 8, 1996	15.75	15.75	15.63	15.75
964	NYSE	VGM	Thu, Apr 4, 1996	15.88	15.88	15.75	15.88
963	NYSE	VGM	Wed, Apr 3, 1996	15.88	16.00	15.88	15.88
962	NYSE	VGM	Tue, Apr 2, 1996	15.88	16.00	15.88	16.00
961	NYSE	VGM	Mon, Apr 1, 1996	15.88	16.00	15.75	16.00
960	NYSE	VGM	Fri, Mar 29, 1996	15.75	15.88	15.75	15.88
959	NYSE	VGM	Thu, Mar 28, 1996	15.88	16.00	15.75	15.75
958	NYSE	VGM	Wed, Mar 27, 1996	15.75	16.00	15.75	15.75
957	NYSE	VGM	Tue, Mar 26, 1996	15.88	16.00	15.88	15.88
956	NYSE	VGM	Mon, Mar 25, 1996	15.88	16.00	15.88	16.00
955	NYSE	VGM	Fri, Mar 22, 1996	15.75	15.88	15.75	15.88
954	NYSE	VGM	Thu, Mar 21, 1996	15.88	15.88	15.75	15.88
953	NYSE	VGM	Wed, Mar 20, 1996	15.88	15.88	15.75	15.75
952	NYSE	VGM	Tue, Mar 19, 1996	15.75	15.88	15.63	15.88
951	NYSE	VGM	Mon, Mar 18, 1996	15.75	15.75	15.63	15.63
950	NYSE	VGM	Fri, Mar 15, 1996	15.75	15.75	15.63	15.63
949	NYSE	VGM	Thu, Mar 14, 1996	15.75	15.88	15.75	15.88
948	NYSE	VGM	Wed, Mar 13, 1996	15.75	15.75	15.63	15.75
947	NYSE	VGM	Tue, Mar 12, 1996	15.63	15.75	15.63	15.75
946	NYSE	VGM	Mon, Mar 11, 1996	15.50	15.88	15.50	15.88
945	NYSE	VGM	Fri, Mar 8, 1996	15.88	15.88	15.38	15.63
944	NYSE	VGM	Thu, Mar 7, 1996	15.88	16.00	15.88	15.88
943	NYSE	VGM	Wed, Mar 6, 1996	16.00	16.00	15.88	16.00
942	NYSE	VGM	Tue, Mar 5, 1996	16.00	16.00	15.88	16.00
941	NYSE	VGM	Mon, Mar 4, 1996	15.88	16.00	15.88	15.94
940	NYSE	VGM	Fri, Mar 1, 1996	15.88	16.00	15.88	16.00
939	NYSE	VGM	Thu, Feb 29, 1996	15.88	16.00	15.75	15.75
938	NYSE	VGM	Wed, Feb 28, 1996	15.88	16.00	15.88	16.00
937	NYSE	VGM	Tue, Feb 27, 1996	15.88	16.00	15.75	15.88
936	NYSE	VGM	Mon, Feb 26, 1996	16.00	16.13	15.88	15.88
935	NYSE	VGM	Fri, Feb 23, 1996	16.13	16.13	16.00	16.13
934	NYSE	VGM	Thu, Feb 22, 1996	16.00	16.13	16.00	16.13
933	NYSE	VGM	Wed, Feb 21, 1996	15.88	16.00	15.88	16.00
932	NYSE	VGM	Tue, Feb 20, 1996	16.13	16.13	15.88	15.88
931	NYSE	VGM	Fri, Feb 16, 1996	16.25	16.25	16.13	16.25
930	NYSE	VGM	Thu, Feb 15, 1996	16.25	16.38	16.25	16.25
929	NYSE	VGM	Wed, Feb 14, 1996	16.25	16.38	16.25	16.25
928	NYSE	VGM	Tue, Feb 13, 1996	16.38	16.50	16.25	16.25
927	NYSE	VGM	Mon, Feb 12, 1996	16.38	16.50	16.38	16.50
926	NYSE	VGM	Fri, Feb 9, 1996	16.50	16.50	16.38	16.38
925	NYSE	VGM	Thu, Feb 8, 1996	16.50	16.50	16.38	16.50
924	NYSE	VGM	Wed, Feb 7, 1996	16.38	16.50	16.38	16.38
923	NYSE	VGM	Tue, Feb 6, 1996	16.38	16.63	16.38	16.50
922	NYSE	VGM	Mon, Feb 5, 1996	16.38	16.50	16.38	16.50
921	NYSE	VGM	Fri, Feb 2, 1996	16.38	16.50	16.38	16.50
920	NYSE	VGM	Thu, Feb 1, 1996	16.38	16.50	16.25	16.38
919	NYSE	VGM	Wed, Jan 31, 1996	16.13	16.38	16.13	16.38
918	NYSE	VGM	Tue, Jan 30, 1996	16.13	16.25	16.00	16.13
917	NYSE	VGM	Mon, Jan 29, 1996	16.00	16.13	16.00	16.13
916	NYSE	VGM	Fri, Jan 26, 1996	16.13	16.13	16.00	16.00
915	NYSE	VGM	Thu, Jan 25, 1996	16.00	16.13	15.88	16.13
914	NYSE	VGM	Wed, Jan 24, 1996	15.88	16.13	15.88	16.13
913	NYSE	VGM	Tue, Jan 23, 1996	16.00	16.00	15.88	15.88
912	NYSE	VGM	Mon, Jan 22, 1996	16.13	16.13	15.88	16.00
911	NYSE	VGM	Fri, Jan 19, 1996	16.13	16.25	16.13	16.13
910	NYSE	VGM	Thu, Jan 18, 1996	16.25	16.25	16.13	16.25
909	NYSE	VGM	Wed, Jan 17, 1996	16.00	16.25	16.00	16.13
908	NYSE	VGM	Tue, Jan 16, 1996	16.00	16.13	15.88	16.06
907	NYSE	VGM	Mon, Jan 15, 1996	15.75	16.00	15.75	15.88
906	NYSE	VGM	Fri, Jan 12, 1996	15.88	15.88	15.75	15.88
905	NYSE	VGM	Thu, Jan 11, 1996	15.88	15.88	15.75	15.75
904	NYSE	VGM	Wed, Jan 10, 1996	15.88	15.88	15.75	15.75
903	NYSE	VGM	Tue, Jan 9, 1996	15.88	16.00	15.75	16.00
902	NYSE	VGM	Mon, Jan 8, 1996	15.88	15.88	15.75	15.88
901	NYSE	VGM	Fri, Jan 5, 1996	15.88	15.88	15.75	15.88
900	NYSE	VGM	Thu, Jan 4, 1996	15.88	15.88	15.75	15.75
899	NYSE	VGM	Wed, Jan 3, 1996	15.75	15.88	15.75	15.88
898	NYSE	VGM	Tue, Jan 2, 1996	15.75	15.75	15.63	15.75
897	NYSE	VGM	Fri, Dec 29, 1995	15.63	15.75	15.63	15.75
896	NYSE	VGM	Thu, Dec 28, 1995	15.75	15.75	15.63	15.63
895	NYSE	VGM	Wed, Dec 27, 1995	15.63	15.75	15.50	15.75
894	NYSE	VGM	Tue, Dec 26, 1995	15.63	15.75	15.50	15.50
893	NYSE	VGM	Fri, Dec 22, 1995	15.75	15.75	15.63	15.63
892	NYSE	VGM	Thu, Dec 21, 1995	15.63	15.75	15.63	15.75
891	NYSE	VGM	Wed, Dec 20, 1995	15.50	15.75	15.50	15.63
890	NYSE	VGM	Tue, Dec 19, 1995	15.38	15.63	15.38	15.63
889	NYSE	VGM	Mon, Dec 18, 1995	15.63	15.63	15.38	15.50
888	NYSE	VGM	Fri, Dec 15, 1995	15.75	15.88	15.63	15.63
887	NYSE	VGM	Thu, Dec 14, 1995	15.63	15.88	15.63	15.75
886	NYSE	VGM	Wed, Dec 13, 1995	15.63	15.75	15.63	15.63
885	NYSE	VGM	Tue, Dec 12, 1995	15.50	15.75	15.50	15.75
884	NYSE	VGM	Mon, Dec 11, 1995	15.50	15.75	15.50	15.50
883	NYSE	VGM	Fri, Dec 8, 1995	15.63	15.75	15.50	15.63
882	NYSE	VGM	Thu, Dec 7, 1995	15.63	15.75	15.50	15.50
881	NYSE	VGM	Wed, Dec 6, 1995	16.00	16.00	15.63	15.75
880	NYSE	VGM	Tue, Dec 5, 1995	16.00	16.00	15.88	15.88
879	NYSE	VGM	Mon, Dec 4, 1995	16.00	16.00	15.88	16.00
878	NYSE	VGM	Fri, Dec 1, 1995	15.88	16.00	15.88	16.00
877	NYSE	VGM	Thu, Nov 30, 1995	15.75	15.88	15.75	15.81
876	NYSE	VGM	Wed, Nov 29, 1995	15.88	15.88	15.75	15.75
875	NYSE	VGM	Tue, Nov 28, 1995	15.75	15.88	15.75	15.75
874	NYSE	VGM	Mon, Nov 27, 1995	15.75	15.88	15.75	15.75
873	NYSE	VGM	Fri, Nov 24, 1995	15.63	15.75	15.63	15.63
872	NYSE	VGM	Wed, Nov 22, 1995	15.75	15.88	15.63	15.75
871	NYSE	VGM	Tue, Nov 21, 1995	15.63	15.75	15.63	15.75
870	NYSE	VGM	Mon, Nov 20, 1995	15.63	15.75	15.63	15.63
869	NYSE	VGM	Fri, Nov 17, 1995	15.63	15.75	15.63	15.75
868	NYSE	VGM	Thu, Nov 16, 1995	15.50	15.75	15.50	15.63
867	NYSE	VGM	Wed, Nov 15, 1995	15.63	15.75	15.50	15.50
866	NYSE	VGM	Tue, Nov 14, 1995	15.75	15.75	15.63	15.63
865	NYSE	VGM	Mon, Nov 13, 1995	15.63	15.75	15.63	15.75
864	NYSE	VGM	Fri, Nov 10, 1995	15.88	15.88	15.63	15.88
863	NYSE	VGM	Thu, Nov 9, 1995	15.88	15.88	15.75	15.88
862	NYSE	VGM	Wed, Nov 8, 1995	15.88	15.88	15.75	15.88
861	NYSE	VGM	Tue, Nov 7, 1995	15.75	15.88	15.63	15.75
860	NYSE	VGM	Mon, Nov 6, 1995	15.69	15.75	15.63	15.75
859	NYSE	VGM	Fri, Nov 3, 1995	15.75	15.75	15.63	15.75
858	NYSE	VGM	Thu, Nov 2, 1995	15.75	15.75	15.63	15.75
857	NYSE	VGM	Wed, Nov 1, 1995	15.75	15.75	15.63	15.75
856	NYSE	VGM	Tue, Oct 31, 1995	15.63	15.75	15.63	15.75
855	NYSE	VGM	Mon, Oct 30, 1995	15.63	15.63	15.50	15.63
854	NYSE	VGM	Fri, Oct 27, 1995	15.38	15.63	15.38	15.50
853	NYSE	VGM	Thu, Oct 26, 1995	15.38	15.50	15.38	15.50
852	NYSE	VGM	Wed, Oct 25, 1995	15.50	15.50	15.38	15.50
851	NYSE	VGM	Tue, Oct 24, 1995	15.38	15.50	15.38	15.50
850	NYSE	VGM	Mon, Oct 23, 1995	15.38	15.50	15.25	15.25
849	NYSE	VGM	Fri, Oct 20, 1995	15.50	15.50	15.25	15.50
848	NYSE	VGM	Thu, Oct 19, 1995	15.38	15.50	15.38	15.50
847	NYSE	VGM	Wed, Oct 18, 1995	15.38	15.50	15.38	15.50
846	NYSE	VGM	Tue, Oct 17, 1995	15.50	15.50	15.25	15.38
845	NYSE	VGM	Mon, Oct 16, 1995	15.38	15.50	15.38	15.50
844	NYSE	VGM	Fri, Oct 13, 1995	15.38	15.50	15.38	15.50
843	NYSE	VGM	Thu, Oct 12, 1995	15.38	15.38	15.25	15.38
842	NYSE	VGM	Wed, Oct 11, 1995	15.25	15.38	15.13	15.25
841	NYSE	VGM	Tue, Oct 10, 1995	15.25	15.38	15.25	15.38
840	NYSE	VGM	Mon, Oct 9, 1995	15.38	15.38	15.25	15.38
839	NYSE	VGM	Fri, Oct 6, 1995	15.25	15.38	15.25	15.25
838	NYSE	VGM	Thu, Oct 5, 1995	15.38	15.38	15.25	15.38
837	NYSE	VGM	Wed, Oct 4, 1995	15.38	15.38	15.25	15.38
836	NYSE	VGM	Tue, Oct 3, 1995	15.25	15.38	15.25	15.38
835	NYSE	VGM	Mon, Oct 2, 1995	15.38	15.38	15.25	15.25
834	NYSE	VGM	Fri, Sep 29, 1995	15.13	15.38	15.06	15.25
833	NYSE	VGM	Thu, Sep 28, 1995	15.00	15.13	14.88	15.13
832	NYSE	VGM	Wed, Sep 27, 1995	14.88	15.00	14.88	15.00
831	NYSE	VGM	Tue, Sep 26, 1995	15.13	15.13	14.88	15.00
830	NYSE	VGM	Mon, Sep 25, 1995	14.88	15.00	14.88	15.00
829	NYSE	VGM	Fri, Sep 22, 1995	15.00	15.13	14.88	14.88
828	NYSE	VGM	Thu, Sep 21, 1995	15.13	15.25	15.00	15.00
827	NYSE	VGM	Wed, Sep 20, 1995	15.13	15.25	15.13	15.25
826	NYSE	VGM	Tue, Sep 19, 1995	15.25	15.25	15.13	15.25
825	NYSE	VGM	Mon, Sep 18, 1995	15.13	15.25	15.00	15.13
824	NYSE	VGM	Fri, Sep 15, 1995	15.25	15.25	15.13	15.13
823	NYSE	VGM	Thu, Sep 14, 1995	15.38	15.38	15.25	15.38
822	NYSE	VGM	Wed, Sep 13, 1995	15.38	15.38	15.25	15.38
821	NYSE	VGM	Tue, Sep 12, 1995	15.38	15.38	15.25	15.38
820	NYSE	VGM	Mon, Sep 11, 1995	15.50	15.63	15.25	15.25
819	NYSE	VGM	Fri, Sep 8, 1995	15.63	15.63	15.50	15.50
818	NYSE	VGM	Thu, Sep 7, 1995	15.63	15.63	15.50	15.63
817	NYSE	VGM	Wed, Sep 6, 1995	15.63	15.63	15.50	15.50
816	NYSE	VGM	Tue, Sep 5, 1995	15.50	15.63	15.50	15.63
815	NYSE	VGM	Fri, Sep 1, 1995	15.50	15.63	15.50	15.50
814	NYSE	VGM	Thu, Aug 31, 1995	15.63	15.63	15.50	15.63
813	NYSE	VGM	Wed, Aug 30, 1995	15.50	15.63	15.50	15.50
812	NYSE	VGM	Tue, Aug 29, 1995	15.63	15.63	15.50	15.63
811	NYSE	VGM	Mon, Aug 28, 1995	15.63	15.63	15.50	15.50
810	NYSE	VGM	Fri, Aug 25, 1995	15.38	15.63	15.38	15.63
809	NYSE	VGM	Thu, Aug 24, 1995	15.38	15.50	15.25	15.38
808	NYSE	VGM	Wed, Aug 23, 1995	15.38	15.38	15.25	15.38
807	NYSE	VGM	Tue, Aug 22, 1995	15.25	15.38	15.25	15.25
806	NYSE	VGM	Mon, Aug 21, 1995	15.25	15.50	15.25	15.38
805	NYSE	VGM	Fri, Aug 18, 1995	15.25	15.38	15.25	15.38
804	NYSE	VGM	Thu, Aug 17, 1995	15.50	15.50	15.25	15.25
803	NYSE	VGM	Wed, Aug 16, 1995	15.25	15.50	15.25	15.38
802	NYSE	VGM	Tue, Aug 15, 1995	15.50	15.50	15.25	15.38
801	NYSE	VGM	Mon, Aug 14, 1995	15.50	15.50	15.38	15.38
800	NYSE	VGM	Fri, Aug 11, 1995	15.50	15.50	15.38	15.38
799	NYSE	VGM	Thu, Aug 10, 1995	15.50	15.50	15.38	15.50
798	NYSE	VGM	Wed, Aug 9, 1995	15.50	15.63	15.50	15.50
797	NYSE	VGM	Tue, Aug 8, 1995	15.63	15.75	15.50	15.50
796	NYSE	VGM	Mon, Aug 7, 1995	15.50	15.63	15.50	15.63
795	NYSE	VGM	Fri, Aug 4, 1995	15.50	15.63	15.50	15.50
794	NYSE	VGM	Thu, Aug 3, 1995	15.63	15.63	15.50	15.63
793	NYSE	VGM	Wed, Aug 2, 1995	15.75	15.88	15.75	15.75
792	NYSE	VGM	Tue, Aug 1, 1995	15.75	15.75	15.63	15.75
791	NYSE	VGM	Mon, Jul 31, 1995	15.75	15.75	15.63	15.63
790	NYSE	VGM	Fri, Jul 28, 1995	15.63	15.75	15.50	15.63
789	NYSE	VGM	Thu, Jul 27, 1995	15.63	15.75	15.63	15.75
788	NYSE	VGM	Wed, Jul 26, 1995	15.63	15.75	15.63	15.63
787	NYSE	VGM	Tue, Jul 25, 1995	15.63	15.75	15.50	15.63
786	NYSE	VGM	Mon, Jul 24, 1995	15.63	15.63	15.50	15.63
785	NYSE	VGM	Fri, Jul 21, 1995	15.63	15.63	15.50	15.50
784	NYSE	VGM	Thu, Jul 20, 1995	15.63	15.63	15.38	15.63
783	NYSE	VGM	Wed, Jul 19, 1995	15.63	15.75	15.00	15.50
782	NYSE	VGM	Tue, Jul 18, 1995	15.63	15.63	15.50	15.63
781	NYSE	VGM	Mon, Jul 17, 1995	15.63	15.75	15.50	15.63
780	NYSE	VGM	Fri, Jul 14, 1995	15.75	15.88	15.63	15.75
779	NYSE	VGM	Thu, Jul 13, 1995	15.63	15.88	15.63	15.88
778	NYSE	VGM	Wed, Jul 12, 1995	15.75	15.75	15.63	15.75
777	NYSE	VGM	Tue, Jul 11, 1995	15.75	15.88	15.75	15.75
776	NYSE	VGM	Mon, Jul 10, 1995	15.75	15.88	15.75	15.75
775	NYSE	VGM	Fri, Jul 7, 1995	15.88	16.00	15.75	15.88
774	NYSE	VGM	Thu, Jul 6, 1995	15.50	15.88	15.50	15.75
773	NYSE	VGM	Wed, Jul 5, 1995	15.63	15.63	15.50	15.63
772	NYSE	VGM	Mon, Jul 3, 1995	15.50	15.63	15.38	15.63
771	NYSE	VGM	Fri, Jun 30, 1995	15.50	15.50	15.38	15.38
770	NYSE	VGM	Thu, Jun 29, 1995	15.38	15.63	15.38	15.63
769	NYSE	VGM	Wed, Jun 28, 1995	15.50	15.50	15.38	15.50
768	NYSE	VGM	Tue, Jun 27, 1995	15.38	15.50	15.38	15.50
767	NYSE	VGM	Mon, Jun 26, 1995	15.50	15.63	15.38	15.38
766	NYSE	VGM	Fri, Jun 23, 1995	15.50	15.63	15.50	15.50
765	NYSE	VGM	Thu, Jun 22, 1995	15.50	15.63	15.50	15.50
764	NYSE	VGM	Wed, Jun 21, 1995	15.38	15.63	15.38	15.50
763	NYSE	VGM	Tue, Jun 20, 1995	15.38	15.63	15.38	15.38
762	NYSE	VGM	Mon, Jun 19, 1995	15.38	15.50	15.38	15.38
761	NYSE	VGM	Fri, Jun 16, 1995	15.38	15.50	15.38	15.38
760	NYSE	VGM	Thu, Jun 15, 1995	15.38	15.50	15.38	15.50
759	NYSE	VGM	Wed, Jun 14, 1995	15.50	15.50	15.38	15.50
758	NYSE	VGM	Tue, Jun 13, 1995	15.38	15.50	15.38	15.50
757	NYSE	VGM	Mon, Jun 12, 1995	15.63	15.63	15.38	15.38
756	NYSE	VGM	Fri, Jun 9, 1995	15.63	15.63	15.50	15.63
755	NYSE	VGM	Thu, Jun 8, 1995	15.88	16.00	15.63	15.63
754	NYSE	VGM	Wed, Jun 7, 1995	16.00	16.00	15.88	15.88
753	NYSE	VGM	Tue, Jun 6, 1995	15.63	15.75	15.63	15.75
752	NYSE	VGM	Mon, Jun 5, 1995	15.75	15.75	15.63	15.75
751	NYSE	VGM	Fri, Jun 2, 1995	15.50	15.75	15.50	15.75
750	NYSE	VGM	Thu, Jun 1, 1995	15.50	15.50	15.38	15.50
749	NYSE	VGM	Wed, May 31, 1995	15.38	15.38	15.25	15.25
748	NYSE	VGM	Tue, May 30, 1995	15.50	15.50	15.38	15.38
747	NYSE	VGM	Fri, May 26, 1995	15.50	15.50	15.38	15.50
746	NYSE	VGM	Thu, May 25, 1995	15.38	15.50	15.25	15.50
745	NYSE	VGM	Wed, May 24, 1995	15.25	15.50	15.25	15.38
744	NYSE	VGM	Tue, May 23, 1995	15.25	15.50	15.25	15.38
743	NYSE	VGM	Mon, May 22, 1995	15.38	15.38	15.25	15.38
742	NYSE	VGM	Fri, May 19, 1995	15.25	15.38	15.25	15.25
741	NYSE	VGM	Thu, May 18, 1995	15.25	15.38	15.25	15.25
740	NYSE	VGM	Wed, May 17, 1995	15.50	15.50	15.25	15.38
739	NYSE	VGM	Tue, May 16, 1995	15.50	15.50	15.38	15.50
738	NYSE	VGM	Mon, May 15, 1995	15.38	15.63	15.38	15.50
737	NYSE	VGM	Fri, May 12, 1995	15.38	15.50	15.38	15.50
736	NYSE	VGM	Thu, May 11, 1995	15.38	15.50	15.38	15.38
735	NYSE	VGM	Wed, May 10, 1995	15.63	15.63	15.38	15.50
734	NYSE	VGM	Tue, May 9, 1995	15.63	15.63	15.50	15.50
733	NYSE	VGM	Mon, May 8, 1995	15.50	15.63	15.50	15.63
732	NYSE	VGM	Fri, May 5, 1995	15.63	15.63	15.50	15.50
731	NYSE	VGM	Thu, May 4, 1995	15.50	15.63	15.38	15.50
730	NYSE	VGM	Wed, May 3, 1995	15.38	15.50	15.38	15.38
729	NYSE	VGM	Tue, May 2, 1995	15.38	15.38	15.25	15.38
728	NYSE	VGM	Mon, May 1, 1995	15.38	15.38	15.25	15.25
727	NYSE	VGM	Fri, Apr 28, 1995	15.38	15.38	15.25	15.38
726	NYSE	VGM	Thu, Apr 27, 1995	15.38	15.50	15.25	15.25
725	NYSE	VGM	Wed, Apr 26, 1995	15.50	15.63	15.38	15.38
724	NYSE	VGM	Tue, Apr 25, 1995	15.50	15.63	15.38	15.50
723	NYSE	VGM	Mon, Apr 24, 1995	15.38	15.50	15.38	15.50
722	NYSE	VGM	Fri, Apr 21, 1995	15.38	15.63	15.38	15.50
721	NYSE	VGM	Thu, Apr 20, 1995	15.38	15.50	15.38	15.50
720	NYSE	VGM	Wed, Apr 19, 1995	15.38	15.50	15.25	15.50
719	NYSE	VGM	Tue, Apr 18, 1995	15.50	15.50	15.38	15.38
718	NYSE	VGM	Mon, Apr 17, 1995	14.63	15.63	14.63	15.38
717	NYSE	VGM	Thu, Apr 13, 1995	15.38	15.63	15.38	15.63
716	NYSE	VGM	Wed, Apr 12, 1995	15.38	15.50	15.38	15.38
715	NYSE	VGM	Tue, Apr 11, 1995	15.38	15.50	15.25	15.50
714	NYSE	VGM	Mon, Apr 10, 1995	15.38	15.50	15.25	15.38
713	NYSE	VGM	Fri, Apr 7, 1995	15.50	15.63	15.50	15.50
712	NYSE	VGM	Thu, Apr 6, 1995	15.50	15.63	15.38	15.50
711	NYSE	VGM	Wed, Apr 5, 1995	15.50	15.63	15.50	15.50
710	NYSE	VGM	Tue, Apr 4, 1995	15.50	15.63	15.38	15.50
709	NYSE	VGM	Mon, Apr 3, 1995	15.50	15.50	15.38	15.38
708	NYSE	VGM	Fri, Mar 31, 1995	15.50	15.63	15.38	15.38
707	NYSE	VGM	Thu, Mar 30, 1995	15.50	15.63	15.50	15.50
706	NYSE	VGM	Wed, Mar 29, 1995	15.63	15.75	15.50	15.50
705	NYSE	VGM	Tue, Mar 28, 1995	15.63	15.75	15.63	15.75
704	NYSE	VGM	Mon, Mar 27, 1995	15.75	15.75	15.63	15.63
703	NYSE	VGM	Fri, Mar 24, 1995	15.50	15.63	15.50	15.63
702	NYSE	VGM	Thu, Mar 23, 1995	15.38	15.63	15.38	15.63
701	NYSE	VGM	Wed, Mar 22, 1995	15.50	15.63	15.38	15.50
700	NYSE	VGM	Tue, Mar 21, 1995	15.50	15.63	15.50	15.63
699	NYSE	VGM	Mon, Mar 20, 1995	15.50	15.63	15.38	15.50
698	NYSE	VGM	Fri, Mar 17, 1995	15.50	15.50	15.25	15.50
697	NYSE	VGM	Thu, Mar 16, 1995	15.50	15.50	15.38	15.38
696	NYSE	VGM	Wed, Mar 15, 1995	15.50	15.50	15.25	15.50
695	NYSE	VGM	Tue, Mar 14, 1995	15.38	15.50	15.38	15.38
694	NYSE	VGM	Mon, Mar 13, 1995	15.50	15.63	15.38	15.50
693	NYSE	VGM	Fri, Mar 10, 1995	15.50	15.63	15.50	15.50
692	NYSE	VGM	Thu, Mar 9, 1995	15.50	15.63	15.38	15.50
691	NYSE	VGM	Wed, Mar 8, 1995	15.63	15.63	15.50	15.50
690	NYSE	VGM	Tue, Mar 7, 1995	15.50	15.63	15.50	15.50
689	NYSE	VGM	Mon, Mar 6, 1995	15.63	15.75	15.50	15.50
688	NYSE	VGM	Fri, Mar 3, 1995	15.75	15.75	15.63	15.63
687	NYSE	VGM	Thu, Mar 2, 1995	15.63	15.75	15.63	15.75
686	NYSE	VGM	Wed, Mar 1, 1995	15.63	15.75	15.50	15.63
685	NYSE	VGM	Tue, Feb 28, 1995	15.50	15.63	15.38	15.50
684	NYSE	VGM	Mon, Feb 27, 1995	15.38	15.50	15.25	15.50
683	NYSE	VGM	Fri, Feb 24, 1995	15.38	15.50	15.25	15.25
682	NYSE	VGM	Thu, Feb 23, 1995	15.38	15.50	15.25	15.50
681	NYSE	VGM	Wed, Feb 22, 1995	15.13	15.25	15.13	15.25
680	NYSE	VGM	Tue, Feb 21, 1995	15.25	15.38	15.13	15.13
679	NYSE	VGM	Fri, Feb 17, 1995	15.25	15.25	15.13	15.13
678	NYSE	VGM	Thu, Feb 16, 1995	15.25	15.38	15.13	15.13
677	NYSE	VGM	Wed, Feb 15, 1995	15.13	15.38	15.13	15.13
676	NYSE	VGM	Tue, Feb 14, 1995	15.13	15.25	15.00	15.25
675	NYSE	VGM	Mon, Feb 13, 1995	15.00	15.13	15.00	15.13
674	NYSE	VGM	Fri, Feb 10, 1995	15.25	15.25	15.00	15.00
673	NYSE	VGM	Thu, Feb 9, 1995	15.13	15.25	15.13	15.13
672	NYSE	VGM	Wed, Feb 8, 1995	15.38	15.38	15.13	15.38
671	NYSE	VGM	Tue, Feb 7, 1995	15.25	15.38	15.13	15.13
670	NYSE	VGM	Mon, Feb 6, 1995	15.13	15.13	15.00	15.13
669	NYSE	VGM	Fri, Feb 3, 1995	15.00	15.13	15.00	15.00
668	NYSE	VGM	Thu, Feb 2, 1995	15.00	15.13	14.88	14.88
667	NYSE	VGM	Wed, Feb 1, 1995	15.13	15.38	15.00	15.00
666	NYSE	VGM	Tue, Jan 31, 1995	14.75	15.00	14.75	15.00
665	NYSE	VGM	Mon, Jan 30, 1995	14.63	14.75	14.63	14.75
664	NYSE	VGM	Fri, Jan 27, 1995	14.63	14.88	14.63	14.63
663	NYSE	VGM	Thu, Jan 26, 1995	14.25	14.63	14.25	14.50
662	NYSE	VGM	Wed, Jan 25, 1995	14.13	14.25	14.13	14.25
661	NYSE	VGM	Tue, Jan 24, 1995	14.25	14.38	14.13	14.13
660	NYSE	VGM	Mon, Jan 23, 1995	14.25	14.38	14.25	14.25
659	NYSE	VGM	Fri, Jan 20, 1995	14.50	14.50	14.25	14.38
658	NYSE	VGM	Thu, Jan 19, 1995	14.50	14.63	14.50	14.63
657	NYSE	VGM	Wed, Jan 18, 1995	14.50	14.50	14.25	14.50
656	NYSE	VGM	Tue, Jan 17, 1995	14.50	14.50	14.38	14.38
655	NYSE	VGM	Mon, Jan 16, 1995	14.38	14.50	14.38	14.50
654	NYSE	VGM	Fri, Jan 13, 1995	14.63	14.75	14.38	14.50
653	NYSE	VGM	Thu, Jan 12, 1995	14.63	14.63	14.50	14.50
652	NYSE	VGM	Wed, Jan 11, 1995	14.50	14.63	14.50	14.63
651	NYSE	VGM	Tue, Jan 10, 1995	14.50	14.63	14.38	14.63
650	NYSE	VGM	Mon, Jan 9, 1995	14.25	14.38	14.13	14.38
649	NYSE	VGM	Fri, Jan 6, 1995	14.13	14.38	14.13	14.38
648	NYSE	VGM	Thu, Jan 5, 1995	14.13	14.25	14.00	14.00
647	NYSE	VGM	Wed, Jan 4, 1995	13.75	14.13	13.75	14.13
646	NYSE	VGM	Tue, Jan 3, 1995	13.88	13.88	13.75	13.75
645	NYSE	VGM	Fri, Dec 30, 1994	13.63	13.88	13.63	13.75
644	NYSE	VGM	Thu, Dec 29, 1994	13.75	13.88	13.50	13.63
643	NYSE	VGM	Wed, Dec 28, 1994	13.75	13.88	13.63	13.63
642	NYSE	VGM	Tue, Dec 27, 1994	14.00	14.00	13.75	13.88
641	NYSE	VGM	Fri, Dec 23, 1994	14.00	14.00	13.75	13.88
640	NYSE	VGM	Thu, Dec 22, 1994	13.75	14.13	13.63	13.88
639	NYSE	VGM	Wed, Dec 21, 1994	13.88	13.88	13.63	13.75
638	NYSE	VGM	Tue, Dec 20, 1994	13.75	13.88	13.63	13.88
637	NYSE	VGM	Mon, Dec 19, 1994	14.00	14.00	13.75	13.75
636	NYSE	VGM	Fri, Dec 16, 1994	13.88	13.88	13.75	13.88
635	NYSE	VGM	Thu, Dec 15, 1994	13.88	14.00	13.75	13.88
634	NYSE	VGM	Wed, Dec 14, 1994	13.75	13.88	13.75	13.88
633	NYSE	VGM	Tue, Dec 13, 1994	13.75	13.88	13.63	13.88
632	NYSE	VGM	Mon, Dec 12, 1994	13.88	13.88	13.63	13.75
631	NYSE	VGM	Fri, Dec 9, 1994	13.88	14.00	13.63	13.75
630	NYSE	VGM	Thu, Dec 8, 1994	14.13	14.25	13.88	14.00
629	NYSE	VGM	Wed, Dec 7, 1994	14.38	14.38	14.00	14.13
628	NYSE	VGM	Tue, Dec 6, 1994	14.25	14.38	14.13	14.38
627	NYSE	VGM	Mon, Dec 5, 1994	14.13	14.25	14.13	14.25
626	NYSE	VGM	Fri, Dec 2, 1994	13.88	14.25	13.88	14.25
625	NYSE	VGM	Thu, Dec 1, 1994	13.88	14.00	13.75	13.88
624	NYSE	VGM	Wed, Nov 30, 1994	13.75	14.00	13.63	13.75
623	NYSE	VGM	Tue, Nov 29, 1994	13.75	13.88	13.50	13.75
622	NYSE	VGM	Mon, Nov 28, 1994	13.88	14.00	13.50	13.75
621	NYSE	VGM	Fri, Nov 25, 1994	14.00	14.13	13.88	13.88
620	NYSE	VGM	Wed, Nov 23, 1994	13.38	14.13	13.38	14.13
619	NYSE	VGM	Tue, Nov 22, 1994	13.50	13.50	13.38	13.50
618	NYSE	VGM	Mon, Nov 21, 1994	13.25	13.75	13.13	13.50
617	NYSE	VGM	Fri, Nov 18, 1994	13.25	13.50	13.13	13.25
616	NYSE	VGM	Thu, Nov 17, 1994	13.38	13.50	13.25	13.38
615	NYSE	VGM	Wed, Nov 16, 1994	13.38	13.75	13.38	13.50
614	NYSE	VGM	Tue, Nov 15, 1994	13.38	13.50	13.25	13.38
613	NYSE	VGM	Mon, Nov 14, 1994	13.25	13.50	13.25	13.25
612	NYSE	VGM	Fri, Nov 11, 1994	13.13	13.13	12.88	13.13
611	NYSE	VGM	Thu, Nov 10, 1994	13.25	13.38	13.13	13.13
610	NYSE	VGM	Wed, Nov 9, 1994	13.25	13.38	13.13	13.25
609	NYSE	VGM	Tue, Nov 8, 1994	13.63	13.63	13.00	13.13
608	NYSE	VGM	Mon, Nov 7, 1994	13.88	13.88	13.50	13.63
607	NYSE	VGM	Fri, Nov 4, 1994	14.00	14.13	13.88	13.88
606	NYSE	VGM	Thu, Nov 3, 1994	14.13	14.25	14.00	14.13
605	NYSE	VGM	Wed, Nov 2, 1994	14.00	14.13	14.00	14.13
604	NYSE	VGM	Tue, Nov 1, 1994	14.00	14.13	13.88	14.13
603	NYSE	VGM	Mon, Oct 31, 1994	13.75	14.00	13.75	14.00
602	NYSE	VGM	Fri, Oct 28, 1994	13.75	14.00	13.75	13.75
601	NYSE	VGM	Thu, Oct 27, 1994	13.88	14.00	13.75	13.88
600	NYSE	VGM	Wed, Oct 26, 1994	14.00	14.00	13.88	13.88
599	NYSE	VGM	Tue, Oct 25, 1994	14.00	14.13	13.88	14.00
598	NYSE	VGM	Mon, Oct 24, 1994	14.13	14.13	14.00	14.13
597	NYSE	VGM	Fri, Oct 21, 1994	14.13	14.25	14.00	14.13
596	NYSE	VGM	Thu, Oct 20, 1994	14.13	14.25	14.13	14.25
595	NYSE	VGM	Wed, Oct 19, 1994	14.25	14.25	14.13	14.25
594	NYSE	VGM	Tue, Oct 18, 1994	14.13	14.25	14.13	14.25
593	NYSE	VGM	Mon, Oct 17, 1994	14.13	14.25	14.13	14.13
592	NYSE	VGM	Fri, Oct 14, 1994	14.25	14.38	14.13	14.25
591	NYSE	VGM	Thu, Oct 13, 1994	14.25	14.38	14.25	14.25
590	NYSE	VGM	Wed, Oct 12, 1994	14.00	14.25	14.00	14.25
589	NYSE	VGM	Tue, Oct 11, 1994	14.25	14.25	14.00	14.25
588	NYSE	VGM	Mon, Oct 10, 1994	14.00	14.25	14.00	14.25
587	NYSE	VGM	Fri, Oct 7, 1994	14.13	14.25	14.00	14.00
586	NYSE	VGM	Thu, Oct 6, 1994	14.25	14.50	14.25	14.38
585	NYSE	VGM	Wed, Oct 5, 1994	14.50	14.50	14.00	14.25
584	NYSE	VGM	Tue, Oct 4, 1994	14.50	14.50	14.38	14.38
583	NYSE	VGM	Mon, Oct 3, 1994	14.38	14.50	14.25	14.50
582	NYSE	VGM	Fri, Sep 30, 1994	14.38	14.50	14.25	14.31
581	NYSE	VGM	Thu, Sep 29, 1994	14.75	14.75	14.25	14.25
580	NYSE	VGM	Wed, Sep 28, 1994	14.50	14.63	14.25	14.63
579	NYSE	VGM	Tue, Sep 27, 1994	14.63	14.63	14.38	14.50
578	NYSE	VGM	Mon, Sep 26, 1994	14.38	14.63	14.38	14.63
577	NYSE	VGM	Fri, Sep 23, 1994	14.38	14.63	14.25	14.25
576	NYSE	VGM	Thu, Sep 22, 1994	14.50	14.63	14.25	14.38
575	NYSE	VGM	Wed, Sep 21, 1994	14.63	14.63	14.38	14.63
574	NYSE	VGM	Tue, Sep 20, 1994	14.50	14.63	14.50	14.63
573	NYSE	VGM	Mon, Sep 19, 1994	14.75	14.75	14.50	14.63
572	NYSE	VGM	Fri, Sep 16, 1994	14.75	14.75	14.63	14.63
571	NYSE	VGM	Thu, Sep 15, 1994	14.88	14.88	14.75	14.75
570	NYSE	VGM	Wed, Sep 14, 1994	14.75	14.88	14.75	14.88
569	NYSE	VGM	Tue, Sep 13, 1994	14.00	14.88	14.00	14.63
568	NYSE	VGM	Mon, Sep 12, 1994	15.13	15.13	14.75	14.75
567	NYSE	VGM	Fri, Sep 9, 1994	15.00	15.13	15.00	15.13
566	NYSE	VGM	Thu, Sep 8, 1994	15.13	15.25	15.00	15.13
565	NYSE	VGM	Wed, Sep 7, 1994	15.00	15.13	15.00	15.00
564	NYSE	VGM	Tue, Sep 6, 1994	15.13	15.25	15.00	15.13
563	NYSE	VGM	Fri, Sep 2, 1994	15.25	15.25	15.13	15.25
562	NYSE	VGM	Thu, Sep 1, 1994	15.25	15.25	15.13	15.25
561	NYSE	VGM	Wed, Aug 31, 1994	15.13	15.38	15.13	15.13
560	NYSE	VGM	Tue, Aug 30, 1994	15.13	15.25	15.13	15.13
559	NYSE	VGM	Mon, Aug 29, 1994	15.13	15.38	15.13	15.13
558	NYSE	VGM	Fri, Aug 26, 1994	15.25	15.38	15.13	15.25
557	NYSE	VGM	Thu, Aug 25, 1994	15.13	15.38	15.13	15.25
556	NYSE	VGM	Wed, Aug 24, 1994	15.13	15.25	15.13	15.25
555	NYSE	VGM	Tue, Aug 23, 1994	15.13	15.25	15.13	15.25
554	NYSE	VGM	Mon, Aug 22, 1994	15.13	15.25	15.13	15.25
553	NYSE	VGM	Fri, Aug 19, 1994	15.13	15.25	15.13	15.13
552	NYSE	VGM	Thu, Aug 18, 1994	15.13	15.25	15.13	15.25
551	NYSE	VGM	Wed, Aug 17, 1994	15.25	15.25	15.13	15.13
550	NYSE	VGM	Tue, Aug 16, 1994	15.25	15.25	15.13	15.13
549	NYSE	VGM	Mon, Aug 15, 1994	15.38	15.38	15.13	15.25
548	NYSE	VGM	Fri, Aug 12, 1994	15.38	15.50	15.25	15.38
547	NYSE	VGM	Thu, Aug 11, 1994	15.25	15.38	15.25	15.25
546	NYSE	VGM	Wed, Aug 10, 1994	15.38	15.38	15.25	15.38
545	NYSE	VGM	Tue, Aug 9, 1994	15.38	15.50	15.25	15.38
544	NYSE	VGM	Mon, Aug 8, 1994	15.50	15.50	15.38	15.38
543	NYSE	VGM	Fri, Aug 5, 1994	15.50	15.50	15.25	15.50
542	NYSE	VGM	Thu, Aug 4, 1994	15.63	15.63	15.38	15.50
541	NYSE	VGM	Wed, Aug 3, 1994	15.50	15.63	15.13	15.13
540	NYSE	VGM	Tue, Aug 2, 1994	15.50	15.63	15.50	15.50
539	NYSE	VGM	Mon, Aug 1, 1994	15.50	15.63	15.38	15.50
538	NYSE	VGM	Fri, Jul 29, 1994	15.25	15.50	15.13	15.50
537	NYSE	VGM	Thu, Jul 28, 1994	15.38	15.38	15.25	15.38
536	NYSE	VGM	Wed, Jul 27, 1994	15.50	15.50	15.25	15.25
535	NYSE	VGM	Tue, Jul 26, 1994	15.50	15.50	15.38	15.50
534	NYSE	VGM	Mon, Jul 25, 1994	15.50	15.50	15.38	15.50
533	NYSE	VGM	Fri, Jul 22, 1994	15.38	15.50	15.38	15.38
532	NYSE	VGM	Thu, Jul 21, 1994	15.50	15.50	15.38	15.38
531	NYSE	VGM	Wed, Jul 20, 1994	15.50	15.50	15.38	15.38
530	NYSE	VGM	Tue, Jul 19, 1994	15.38	15.50	15.38	15.38
529	NYSE	VGM	Mon, Jul 18, 1994	15.38	15.50	15.38	15.50
528	NYSE	VGM	Fri, Jul 15, 1994	15.50	15.63	15.38	15.50
527	NYSE	VGM	Thu, Jul 14, 1994	15.38	15.50	15.25	15.50
526	NYSE	VGM	Wed, Jul 13, 1994	15.13	15.25	15.00	15.25
525	NYSE	VGM	Tue, Jul 12, 1994	15.00	15.25	15.00	15.13
524	NYSE	VGM	Mon, Jul 11, 1994	15.00	15.25	15.00	15.00
523	NYSE	VGM	Fri, Jul 8, 1994	15.38	15.38	15.13	15.13
522	NYSE	VGM	Thu, Jul 7, 1994	15.50	15.63	15.38	15.50
521	NYSE	VGM	Wed, Jul 6, 1994	15.50	15.63	15.50	15.50
520	NYSE	VGM	Tue, Jul 5, 1994	15.63	15.63	15.50	15.50
519	NYSE	VGM	Fri, Jul 1, 1994	15.63	15.63	15.50	15.50
518	NYSE	VGM	Thu, Jun 30, 1994	15.63	15.63	15.50	15.63
517	NYSE	VGM	Wed, Jun 29, 1994	15.63	15.63	15.50	15.50
516	NYSE	VGM	Tue, Jun 28, 1994	15.63	15.63	15.50	15.63
515	NYSE	VGM	Mon, Jun 27, 1994	15.50	15.63	15.50	15.50
514	NYSE	VGM	Fri, Jun 24, 1994	15.63	15.75	15.63	15.63
513	NYSE	VGM	Thu, Jun 23, 1994	15.63	15.75	15.63	15.63
512	NYSE	VGM	Wed, Jun 22, 1994	15.63	15.75	15.50	15.75
511	NYSE	VGM	Tue, Jun 21, 1994	15.75	15.75	15.63	15.63
510	NYSE	VGM	Mon, Jun 20, 1994	15.75	15.88	15.75	15.88
509	NYSE	VGM	Fri, Jun 17, 1994	15.88	15.88	15.75	15.88
508	NYSE	VGM	Thu, Jun 16, 1994	15.88	15.88	15.75	15.75
507	NYSE	VGM	Wed, Jun 15, 1994	15.75	16.00	15.75	15.75
506	NYSE	VGM	Tue, Jun 14, 1994	15.88	15.88	15.75	15.75
505	NYSE	VGM	Mon, Jun 13, 1994	15.88	15.88	15.63	15.88
504	NYSE	VGM	Fri, Jun 10, 1994	15.88	16.00	15.75	15.75
503	NYSE	VGM	Thu, Jun 9, 1994	15.75	16.00	15.63	15.88
502	NYSE	VGM	Wed, Jun 8, 1994	15.75	15.88	15.63	15.88
501	NYSE	VGM	Tue, Jun 7, 1994	15.50	15.75	15.50	15.75
500	NYSE	VGM	Mon, Jun 6, 1994	15.63	15.63	15.50	15.50
499	NYSE	VGM	Fri, Jun 3, 1994	15.50	15.63	15.50	15.50
498	NYSE	VGM	Thu, Jun 2, 1994	15.50	15.63	15.50	15.63
497	NYSE	VGM	Wed, Jun 1, 1994	15.50	15.63	15.38	15.63
496	NYSE	VGM	Tue, May 31, 1994	15.50	15.63	15.50	15.63
495	NYSE	VGM	Fri, May 27, 1994	15.50	15.63	15.50	15.63
494	NYSE	VGM	Thu, May 26, 1994	15.38	15.63	15.38	15.63
493	NYSE	VGM	Wed, May 25, 1994	15.50	15.50	15.38	15.50
492	NYSE	VGM	Tue, May 24, 1994	15.63	15.63	15.38	15.50
491	NYSE	VGM	Mon, May 23, 1994	15.63	15.63	15.38	15.50
490	NYSE	VGM	Fri, May 20, 1994	15.50	15.63	15.38	15.50
489	NYSE	VGM	Thu, May 19, 1994	15.25	15.63	15.25	15.50
488	NYSE	VGM	Wed, May 18, 1994	15.13	15.38	15.00	15.38
487	NYSE	VGM	Tue, May 17, 1994	15.00	15.13	14.88	15.00
486	NYSE	VGM	Mon, May 16, 1994	15.25	15.25	15.00	15.00
485	NYSE	VGM	Fri, May 13, 1994	15.25	15.25	15.13	15.25
484	NYSE	VGM	Thu, May 12, 1994	15.00	15.25	15.00	15.13
483	NYSE	VGM	Wed, May 11, 1994	14.88	15.00	14.75	14.75
482	NYSE	VGM	Tue, May 10, 1994	15.13	15.13	14.88	15.00
481	NYSE	VGM	Mon, May 9, 1994	14.88	15.13	14.88	15.00
480	NYSE	VGM	Fri, May 6, 1994	15.25	15.25	14.88	15.00
479	NYSE	VGM	Thu, May 5, 1994	15.50	15.50	15.38	15.38
478	NYSE	VGM	Wed, May 4, 1994	15.63	15.63	15.25	15.50
477	NYSE	VGM	Tue, May 3, 1994	15.63	15.88	15.38	15.63
476	NYSE	VGM	Mon, May 2, 1994	15.38	15.50	15.25	15.38
475	NYSE	VGM	Fri, Apr 29, 1994	15.38	15.50	15.13	15.50
474	NYSE	VGM	Thu, Apr 28, 1994	15.25	15.38	15.13	15.38
473	NYSE	VGM	Tue, Apr 26, 1994	15.25	15.38	15.13	15.38
472	NYSE	VGM	Mon, Apr 25, 1994	15.25	15.38	15.13	15.13
471	NYSE	VGM	Fri, Apr 22, 1994	15.13	15.38	15.13	15.25
470	NYSE	VGM	Thu, Apr 21, 1994	15.00	15.38	15.00	15.38
469	NYSE	VGM	Wed, Apr 20, 1994	15.13	15.13	14.88	15.00
468	NYSE	VGM	Tue, Apr 19, 1994	15.00	15.13	14.88	15.13
467	NYSE	VGM	Mon, Apr 18, 1994	15.13	15.13	14.88	15.00
466	NYSE	VGM	Fri, Apr 15, 1994	15.13	15.25	15.00	15.25
465	NYSE	VGM	Thu, Apr 14, 1994	15.13	15.13	15.00	15.13
464	NYSE	VGM	Wed, Apr 13, 1994	15.38	15.38	15.13	15.38
463	NYSE	VGM	Tue, Apr 12, 1994	15.13	15.38	15.13	15.38
462	NYSE	VGM	Mon, Apr 11, 1994	15.38	15.38	15.13	15.25
461	NYSE	VGM	Fri, Apr 8, 1994	15.50	15.50	15.38	15.38
460	NYSE	VGM	Thu, Apr 7, 1994	15.38	15.50	15.13	15.38
459	NYSE	VGM	Wed, Apr 6, 1994	15.00	15.50	15.00	15.50
458	NYSE	VGM	Tue, Apr 5, 1994	14.88	15.25	14.88	15.13
457	NYSE	VGM	Mon, Apr 4, 1994	15.00	15.00	14.63	14.75
456	NYSE	VGM	Thu, Mar 31, 1994	15.38	15.38	14.75	15.25
455	NYSE	VGM	Wed, Mar 30, 1994	15.38	15.50	15.25	15.50
454	NYSE	VGM	Tue, Mar 29, 1994	15.38	15.50	15.25	15.50
453	NYSE	VGM	Mon, Mar 28, 1994	15.50	15.63	15.38	15.50
452	NYSE	VGM	Fri, Mar 25, 1994	15.13	15.63	15.13	15.50
451	NYSE	VGM	Thu, Mar 24, 1994	15.75	15.75	15.25	15.50
450	NYSE	VGM	Wed, Mar 23, 1994	15.75	15.88	15.75	15.75
449	NYSE	VGM	Tue, Mar 22, 1994	15.88	15.88	15.63	15.75
448	NYSE	VGM	Mon, Mar 21, 1994	16.13	16.25	15.75	15.88
447	NYSE	VGM	Fri, Mar 18, 1994	16.50	16.50	16.25	16.25
446	NYSE	VGM	Thu, Mar 17, 1994	16.13	16.50	16.13	16.50
445	NYSE	VGM	Wed, Mar 16, 1994	16.00	16.25	15.88	16.13
444	NYSE	VGM	Tue, Mar 15, 1994	16.00	16.00	15.75	15.88
443	NYSE	VGM	Mon, Mar 14, 1994	15.75	15.88	15.75	15.75
442	NYSE	VGM	Fri, Mar 11, 1994	15.75	16.00	15.63	15.88
441	NYSE	VGM	Thu, Mar 10, 1994	16.00	16.13	15.75	15.75
440	NYSE	VGM	Wed, Mar 9, 1994	16.38	16.38	16.00	16.13
439	NYSE	VGM	Tue, Mar 8, 1994	16.63	16.63	16.25	16.25
438	NYSE	VGM	Mon, Mar 7, 1994	16.50	16.50	16.38	16.50
437	NYSE	VGM	Fri, Mar 4, 1994	16.25	16.50	16.25	16.38
436	NYSE	VGM	Thu, Mar 3, 1994	16.13	16.25	16.00	16.25
435	NYSE	VGM	Wed, Mar 2, 1994	15.88	16.13	15.75	16.13
434	NYSE	VGM	Tue, Mar 1, 1994	16.00	16.00	15.88	16.00
433	NYSE	VGM	Mon, Feb 28, 1994	15.88	16.00	15.88	15.88
432	NYSE	VGM	Fri, Feb 25, 1994	15.88	16.13	15.75	16.00
431	NYSE	VGM	Thu, Feb 24, 1994	16.38	16.38	15.88	16.00
430	NYSE	VGM	Wed, Feb 23, 1994	16.88	16.88	16.38	16.38
429	NYSE	VGM	Tue, Feb 22, 1994	16.75	16.88	16.75	16.88
428	NYSE	VGM	Fri, Feb 18, 1994	16.88	16.88	16.75	16.88
427	NYSE	VGM	Thu, Feb 17, 1994	16.75	16.88	16.75	16.88
426	NYSE	VGM	Wed, Feb 16, 1994	16.88	16.88	16.75	16.75
425	NYSE	VGM	Tue, Feb 15, 1994	17.00	17.00	16.88	16.88
424	NYSE	VGM	Mon, Feb 14, 1994	16.88	17.00	16.88	16.88
423	NYSE	VGM	Fri, Feb 11, 1994	16.88	17.00	16.88	16.88
422	NYSE	VGM	Thu, Feb 10, 1994	17.00	17.00	16.88	16.88
421	NYSE	VGM	Wed, Feb 9, 1994	17.00	17.00	16.63	17.00
420	NYSE	VGM	Tue, Feb 8, 1994	17.13	17.13	16.88	17.00
419	NYSE	VGM	Mon, Feb 7, 1994	17.13	17.38	17.00	17.13
418	NYSE	VGM	Fri, Feb 4, 1994	17.25	17.38	17.13	17.25
417	NYSE	VGM	Thu, Feb 3, 1994	17.38	17.38	17.25	17.25
416	NYSE	VGM	Wed, Feb 2, 1994	17.38	17.38	17.25	17.25
415	NYSE	VGM	Tue, Feb 1, 1994	17.25	17.38	17.25	17.38
414	NYSE	VGM	Mon, Jan 31, 1994	17.13	17.38	17.13	17.25
413	NYSE	VGM	Fri, Jan 28, 1994	17.25	17.38	17.13	17.25
412	NYSE	VGM	Thu, Jan 27, 1994	17.13	17.25	17.00	17.13
411	NYSE	VGM	Wed, Jan 26, 1994	17.13	17.25	17.13	17.25
410	NYSE	VGM	Tue, Jan 25, 1994	17.13	17.25	17.13	17.13
409	NYSE	VGM	Mon, Jan 24, 1994	17.25	17.38	17.13	17.13
408	NYSE	VGM	Fri, Jan 21, 1994	17.38	17.50	17.25	17.25
407	NYSE	VGM	Thu, Jan 20, 1994	17.25	17.38	17.25	17.25
406	NYSE	VGM	Wed, Jan 19, 1994	17.25	17.25	17.13	17.25
405	NYSE	VGM	Tue, Jan 18, 1994	17.38	17.38	17.25	17.38
404	NYSE	VGM	Mon, Jan 17, 1994	17.13	17.25	17.13	17.25
403	NYSE	VGM	Fri, Jan 14, 1994	17.13	17.38	17.13	17.13
402	NYSE	VGM	Thu, Jan 13, 1994	17.13	17.25	17.13	17.25
401	NYSE	VGM	Wed, Jan 12, 1994	17.13	17.25	17.00	17.25
400	NYSE	VGM	Tue, Jan 11, 1994	17.00	17.13	17.00	17.13
399	NYSE	VGM	Mon, Jan 10, 1994	17.00	17.13	17.00	17.00
398	NYSE	VGM	Fri, Jan 7, 1994	17.25	17.38	17.13	17.25
397	NYSE	VGM	Thu, Jan 6, 1994	17.25	17.25	17.00	17.25
396	NYSE	VGM	Wed, Jan 5, 1994	17.38	17.38	17.13	17.25
395	NYSE	VGM	Tue, Jan 4, 1994	17.00	17.38	17.00	17.25
394	NYSE	VGM	Mon, Jan 3, 1994	16.88	17.00	16.75	16.88
393	NYSE	VGM	Fri, Dec 31, 1993	16.88	16.88	16.75	16.88
392	NYSE	VGM	Thu, Dec 30, 1993	16.63	16.88	16.63	16.88
391	NYSE	VGM	Wed, Dec 29, 1993	16.75	16.75	16.63	16.75
390	NYSE	VGM	Tue, Dec 28, 1993	16.63	16.88	16.63	16.75
389	NYSE	VGM	Mon, Dec 27, 1993	16.63	16.75	16.63	16.75
388	NYSE	VGM	Thu, Dec 23, 1993	16.50	16.75	16.50	16.75
387	NYSE	VGM	Wed, Dec 22, 1993	16.63	16.75	16.50	16.63
386	NYSE	VGM	Tue, Dec 21, 1993	16.75	16.75	16.50	16.75
385	NYSE	VGM	Mon, Dec 20, 1993	16.75	16.88	16.50	16.63
384	NYSE	VGM	Fri, Dec 17, 1993	16.63	16.88	16.00	16.63
383	NYSE	VGM	Thu, Dec 16, 1993	16.75	16.88	16.63	16.75
382	NYSE	VGM	Wed, Dec 15, 1993	16.63	16.75	16.63	16.75
381	NYSE	VGM	Tue, Dec 14, 1993	16.75	16.88	16.63	16.63
380	NYSE	VGM	Mon, Dec 13, 1993	16.63	16.75	16.63	16.75
379	NYSE	VGM	Fri, Dec 10, 1993	16.63	16.75	16.50	16.50
378	NYSE	VGM	Thu, Dec 9, 1993	17.00	17.00	16.50	16.63
377	NYSE	VGM	Wed, Dec 8, 1993	16.63	17.00	16.63	17.00
376	NYSE	VGM	Tue, Dec 7, 1993	17.00	17.00	16.63	16.88
375	NYSE	VGM	Mon, Dec 6, 1993	17.00	17.13	17.00	17.00
374	NYSE	VGM	Fri, Dec 3, 1993	16.88	17.00	16.88	16.88
373	NYSE	VGM	Thu, Dec 2, 1993	16.88	17.00	16.88	16.88
372	NYSE	VGM	Wed, Dec 1, 1993	16.88	16.88	16.63	16.88
371	NYSE	VGM	Tue, Nov 30, 1993	16.63	16.75	16.63	16.63
370	NYSE	VGM	Mon, Nov 29, 1993	16.88	17.00	16.63	16.63
369	NYSE	VGM	Fri, Nov 26, 1993	16.63	16.75	16.63	16.63
368	NYSE	VGM	Wed, Nov 24, 1993	16.50	16.63	16.25	16.50
367	NYSE	VGM	Tue, Nov 23, 1993	15.88	16.50	15.88	16.50
366	NYSE	VGM	Mon, Nov 22, 1993	16.75	16.75	16.00	16.13
365	NYSE	VGM	Fri, Nov 19, 1993	16.88	17.00	16.63	16.63
364	NYSE	VGM	Thu, Nov 18, 1993	17.00	17.00	16.88	16.88
363	NYSE	VGM	Wed, Nov 17, 1993	17.13	17.25	17.00	17.00
362	NYSE	VGM	Tue, Nov 16, 1993	17.25	17.25	17.00	17.13
361	NYSE	VGM	Mon, Nov 15, 1993	17.38	17.38	17.25	17.25
360	NYSE	VGM	Fri, Nov 12, 1993	17.00	17.25	16.88	17.13
359	NYSE	VGM	Thu, Nov 11, 1993	17.00	17.00	16.88	17.00
358	NYSE	VGM	Wed, Nov 10, 1993	17.00	17.00	16.88	17.00
357	NYSE	VGM	Tue, Nov 9, 1993	16.88	17.00	16.75	17.00
356	NYSE	VGM	Mon, Nov 8, 1993	16.63	16.88	16.63	16.88
355	NYSE	VGM	Fri, Nov 5, 1993	17.00	17.13	16.63	16.75
354	NYSE	VGM	Thu, Nov 4, 1993	17.25	17.38	17.13	17.13
353	NYSE	VGM	Wed, Nov 3, 1993	17.25	17.38	17.13	17.38
352	NYSE	VGM	Tue, Nov 2, 1993	17.25	17.38	17.25	17.38
351	NYSE	VGM	Mon, Nov 1, 1993	17.50	17.50	17.13	17.38
350	NYSE	VGM	Fri, Oct 29, 1993	17.38	17.50	17.25	17.38
349	NYSE	VGM	Thu, Oct 28, 1993	17.38	17.63	17.38	17.38
348	NYSE	VGM	Wed, Oct 27, 1993	17.50	17.63	17.38	17.50
347	NYSE	VGM	Tue, Oct 26, 1993	17.50	17.63	17.50	17.63
346	NYSE	VGM	Mon, Oct 25, 1993	17.63	17.75	17.50	17.63
345	NYSE	VGM	Fri, Oct 22, 1993	17.75	17.75	17.63	17.63
344	NYSE	VGM	Thu, Oct 21, 1993	17.63	17.75	17.63	17.75
343	NYSE	VGM	Wed, Oct 20, 1993	17.50	17.63	17.50	17.50
342	NYSE	VGM	Tue, Oct 19, 1993	17.63	17.63	17.50	17.63
341	NYSE	VGM	Mon, Oct 18, 1993	17.50	17.63	17.50	17.63
340	NYSE	VGM	Fri, Oct 15, 1993	17.63	17.75	17.38	17.50
339	NYSE	VGM	Thu, Oct 14, 1993	17.75	17.75	17.50	17.50
338	NYSE	VGM	Wed, Oct 13, 1993	17.50	17.75	17.50	17.63
337	NYSE	VGM	Tue, Oct 12, 1993	17.50	17.63	17.38	17.50
336	NYSE	VGM	Mon, Oct 11, 1993	17.38	17.50	17.25	17.38
335	NYSE	VGM	Fri, Oct 8, 1993	17.25	17.38	17.13	17.38
334	NYSE	VGM	Thu, Oct 7, 1993	17.25	17.38	17.13	17.38
333	NYSE	VGM	Wed, Oct 6, 1993	17.25	17.25	17.13	17.25
332	NYSE	VGM	Tue, Oct 5, 1993	17.25	17.38	17.13	17.25
331	NYSE	VGM	Mon, Oct 4, 1993	17.25	17.25	17.13	17.13
330	NYSE	VGM	Fri, Oct 1, 1993	17.13	17.25	17.13	17.13
329	NYSE	VGM	Thu, Sep 30, 1993	17.38	17.50	17.00	17.25
328	NYSE	VGM	Wed, Sep 29, 1993	17.50	17.63	17.25	17.50
327	NYSE	VGM	Tue, Sep 28, 1993	17.38	17.50	17.13	17.50
326	NYSE	VGM	Mon, Sep 27, 1993	17.38	17.38	17.25	17.25
325	NYSE	VGM	Fri, Sep 24, 1993	17.25	17.38	17.25	17.38
324	NYSE	VGM	Thu, Sep 23, 1993	17.13	17.25	17.13	17.25
323	NYSE	VGM	Wed, Sep 22, 1993	17.00	17.25	17.00	17.13
322	NYSE	VGM	Tue, Sep 21, 1993	17.00	17.25	17.00	17.25
321	NYSE	VGM	Mon, Sep 20, 1993	17.13	17.25	17.00	17.13
320	NYSE	VGM	Fri, Sep 17, 1993	17.13	17.25	17.00	17.00
319	NYSE	VGM	Thu, Sep 16, 1993	17.00	17.25	17.00	17.13
318	NYSE	VGM	Wed, Sep 15, 1993	17.13	17.13	17.00	17.13
317	NYSE	VGM	Tue, Sep 14, 1993	17.13	17.25	17.00	17.25
316	NYSE	VGM	Mon, Sep 13, 1993	17.38	17.38	17.13	17.13
315	NYSE	VGM	Fri, Sep 10, 1993	17.38	17.38	17.25	17.25
314	NYSE	VGM	Thu, Sep 9, 1993	17.38	17.38	17.13	17.38
313	NYSE	VGM	Wed, Sep 8, 1993	17.38	17.50	17.25	17.38
312	NYSE	VGM	Tue, Sep 7, 1993	17.38	17.50	17.38	17.38
311	NYSE	VGM	Fri, Sep 3, 1993	17.50	17.50	17.25	17.50
310	NYSE	VGM	Thu, Sep 2, 1993	17.25	17.50	17.13	17.50
309	NYSE	VGM	Wed, Sep 1, 1993	17.13	17.25	17.00	17.13
308	NYSE	VGM	Tue, Aug 31, 1993	16.88	17.13	16.88	17.00
307	NYSE	VGM	Mon, Aug 30, 1993	16.88	17.00	16.75	17.00
306	NYSE	VGM	Fri, Aug 27, 1993	17.00	17.00	16.75	16.88
305	NYSE	VGM	Thu, Aug 26, 1993	16.88	17.00	16.88	17.00
304	NYSE	VGM	Wed, Aug 25, 1993	17.00	17.00	16.75	17.00
303	NYSE	VGM	Tue, Aug 24, 1993	16.75	16.88	16.63	16.75
302	NYSE	VGM	Mon, Aug 23, 1993	16.88	17.00	16.75	16.88
301	NYSE	VGM	Fri, Aug 20, 1993	17.00	17.13	16.75	17.13
300	NYSE	VGM	Thu, Aug 19, 1993	16.75	17.00	16.75	16.88
299	NYSE	VGM	Wed, Aug 18, 1993	16.88	17.00	16.75	16.88
298	NYSE	VGM	Tue, Aug 17, 1993	17.13	17.13	16.88	17.00
297	NYSE	VGM	Mon, Aug 16, 1993	17.13	17.13	17.00	17.13
296	NYSE	VGM	Fri, Aug 13, 1993	17.13	17.25	17.00	17.13
295	NYSE	VGM	Thu, Aug 12, 1993	17.13	17.13	17.00	17.00
294	NYSE	VGM	Wed, Aug 11, 1993	16.88	17.13	16.88	17.13
293	NYSE	VGM	Tue, Aug 10, 1993	16.63	16.88	16.63	16.88
292	NYSE	VGM	Mon, Aug 9, 1993	16.75	16.88	16.63	16.75
291	NYSE	VGM	Fri, Aug 6, 1993	17.00	17.00	16.75	16.88
290	NYSE	VGM	Thu, Aug 5, 1993	16.88	17.00	16.75	16.88
289	NYSE	VGM	Wed, Aug 4, 1993	16.88	16.88	16.75	16.88
288	NYSE	VGM	Tue, Aug 3, 1993	16.88	16.88	16.75	16.88
287	NYSE	VGM	Mon, Aug 2, 1993	16.75	16.88	16.63	16.75
286	NYSE	VGM	Fri, Jul 30, 1993	16.75	16.75	16.63	16.63
285	NYSE	VGM	Thu, Jul 29, 1993	16.75	16.88	16.63	16.63
284	NYSE	VGM	Wed, Jul 28, 1993	16.75	16.88	16.63	16.88
283	NYSE	VGM	Tue, Jul 27, 1993	16.50	16.75	16.50	16.75
282	NYSE	VGM	Mon, Jul 26, 1993	16.38	16.63	16.38	16.63
281	NYSE	VGM	Fri, Jul 23, 1993	16.75	16.88	16.38	16.50
280	NYSE	VGM	Thu, Jul 22, 1993	16.88	16.88	16.63	16.75
279	NYSE	VGM	Wed, Jul 21, 1993	16.75	16.88	16.75	16.88
278	NYSE	VGM	Tue, Jul 20, 1993	16.75	16.88	16.63	16.75
277	NYSE	VGM	Mon, Jul 19, 1993	16.75	16.88	16.63	16.88
276	NYSE	VGM	Fri, Jul 16, 1993	16.75	16.88	16.63	16.75
275	NYSE	VGM	Thu, Jul 15, 1993	16.63	16.75	16.50	16.63
274	NYSE	VGM	Wed, Jul 14, 1993	16.63	16.63	16.50	16.63
273	NYSE	VGM	Tue, Jul 13, 1993	16.50	16.63	16.38	16.63
272	NYSE	VGM	Mon, Jul 12, 1993	16.50	16.75	16.50	16.50
271	NYSE	VGM	Fri, Jul 9, 1993	16.50	16.63	16.38	16.63
270	NYSE	VGM	Thu, Jul 8, 1993	16.50	16.63	16.50	16.50
269	NYSE	VGM	Wed, Jul 7, 1993	16.50	16.75	16.50	16.63
268	NYSE	VGM	Tue, Jul 6, 1993	16.50	16.63	16.50	16.50
267	NYSE	VGM	Fri, Jul 2, 1993	16.50	16.63	16.50	16.63
266	NYSE	VGM	Thu, Jul 1, 1993	16.63	16.63	16.38	16.50
265	NYSE	VGM	Wed, Jun 30, 1993	16.50	16.50	16.38	16.50
264	NYSE	VGM	Tue, Jun 29, 1993	16.50	16.50	16.38	16.50
263	NYSE	VGM	Mon, Jun 28, 1993	16.25	16.50	16.25	16.38
262	NYSE	VGM	Fri, Jun 25, 1993	16.25	16.38	16.25	16.38
261	NYSE	VGM	Thu, Jun 24, 1993	16.25	16.38	16.13	16.25
260	NYSE	VGM	Wed, Jun 23, 1993	16.25	16.25	16.13	16.13
259	NYSE	VGM	Tue, Jun 22, 1993	16.13	16.38	16.13	16.25
258	NYSE	VGM	Mon, Jun 21, 1993	16.00	16.25	16.00	16.13
257	NYSE	VGM	Fri, Jun 18, 1993	16.00	16.13	16.00	16.13
256	NYSE	VGM	Thu, Jun 17, 1993	16.13	16.13	16.00	16.13
255	NYSE	VGM	Wed, Jun 16, 1993	16.13	16.13	16.00	16.13
254	NYSE	VGM	Tue, Jun 15, 1993	16.13	16.13	16.00	16.13
253	NYSE	VGM	Mon, Jun 14, 1993	16.13	16.13	16.00	16.00
252	NYSE	VGM	Fri, Jun 11, 1993	16.13	16.13	15.88	16.00
251	NYSE	VGM	Thu, Jun 10, 1993	16.00	16.13	15.88	16.13
250	NYSE	VGM	Wed, Jun 9, 1993	16.13	16.13	15.88	16.00
249	NYSE	VGM	Tue, Jun 8, 1993	16.13	16.25	16.13	16.25
248	NYSE	VGM	Mon, Jun 7, 1993	16.25	16.25	16.13	16.13
247	NYSE	VGM	Fri, Jun 4, 1993	16.25	16.25	16.13	16.25
246	NYSE	VGM	Thu, Jun 3, 1993	16.13	16.25	16.00	16.25
245	NYSE	VGM	Wed, Jun 2, 1993	16.13	16.25	16.13	16.25
244	NYSE	VGM	Tue, Jun 1, 1993	16.13	16.13	16.00	16.13
243	NYSE	VGM	Fri, May 28, 1993	16.13	16.13	16.00	16.00
242	NYSE	VGM	Thu, May 27, 1993	16.13	16.25	16.00	16.13
241	NYSE	VGM	Wed, May 26, 1993	15.88	16.13	15.88	16.13
240	NYSE	VGM	Tue, May 25, 1993	15.88	16.00	15.75	15.88
239	NYSE	VGM	Mon, May 24, 1993	15.88	16.13	15.88	16.00
238	NYSE	VGM	Fri, May 21, 1993	16.00	16.00	15.88	15.88
237	NYSE	VGM	Thu, May 20, 1993	16.00	16.13	15.88	16.13
236	NYSE	VGM	Wed, May 19, 1993	16.25	16.25	15.75	16.13
235	NYSE	VGM	Tue, May 18, 1993	16.25	16.38	16.13	16.13
234	NYSE	VGM	Mon, May 17, 1993	16.25	16.38	16.25	16.38
233	NYSE	VGM	Fri, May 14, 1993	16.38	16.38	16.13	16.25
232	NYSE	VGM	Thu, May 13, 1993	16.25	16.38	16.13	16.38
231	NYSE	VGM	Wed, May 12, 1993	16.50	16.50	16.25	16.25
230	NYSE	VGM	Tue, May 11, 1993	16.50	16.50	16.38	16.50
229	NYSE	VGM	Mon, May 10, 1993	16.38	16.50	16.25	16.38
228	NYSE	VGM	Fri, May 7, 1993	16.50	16.50	16.38	16.38
227	NYSE	VGM	Thu, May 6, 1993	16.50	16.50	16.38	16.50
226	NYSE	VGM	Wed, May 5, 1993	16.38	16.50	16.38	16.50
225	NYSE	VGM	Tue, May 4, 1993	16.38	16.50	16.38	16.50
224	NYSE	VGM	Mon, May 3, 1993	16.50	16.50	16.38	16.38
223	NYSE	VGM	Fri, Apr 30, 1993	16.25	16.50	16.25	16.50
222	NYSE	VGM	Thu, Apr 29, 1993	16.38	16.38	16.25	16.38
221	NYSE	VGM	Wed, Apr 28, 1993	16.50	16.50	16.25	16.38
220	NYSE	VGM	Tue, Apr 27, 1993	16.38	16.50	16.25	16.38
219	NYSE	VGM	Mon, Apr 26, 1993	16.38	16.50	16.38	16.38
218	NYSE	VGM	Fri, Apr 23, 1993	16.38	16.50	16.38	16.38
217	NYSE	VGM	Thu, Apr 22, 1993	16.38	16.50	16.38	16.38
216	NYSE	VGM	Wed, Apr 21, 1993	16.50	16.50	16.38	16.50
215	NYSE	VGM	Tue, Apr 20, 1993	16.38	16.50	16.38	16.38
214	NYSE	VGM	Mon, Apr 19, 1993	16.50	16.50	16.25	16.38
213	NYSE	VGM	Fri, Apr 16, 1993	16.38	16.50	16.25	16.50
212	NYSE	VGM	Thu, Apr 15, 1993	16.38	16.50	16.38	16.38
211	NYSE	VGM	Wed, Apr 14, 1993	16.38	16.50	16.25	16.50
210	NYSE	VGM	Tue, Apr 13, 1993	16.38	16.50	16.25	16.50
209	NYSE	VGM	Mon, Apr 12, 1993	16.13	16.38	16.13	16.25
208	NYSE	VGM	Thu, Apr 8, 1993	16.25	16.38	16.13	16.25
207	NYSE	VGM	Wed, Apr 7, 1993	16.38	16.38	16.25	16.38
206	NYSE	VGM	Tue, Apr 6, 1993	16.25	16.38	16.25	16.38
205	NYSE	VGM	Mon, Apr 5, 1993	16.38	16.50	16.25	16.38
204	NYSE	VGM	Fri, Apr 2, 1993	16.50	16.50	16.38	16.50
203	NYSE	VGM	Thu, Apr 1, 1993	16.38	16.50	16.38	16.50
202	NYSE	VGM	Wed, Mar 31, 1993	16.25	16.38	16.25	16.38
201	NYSE	VGM	Tue, Mar 30, 1993	16.38	16.38	16.25	16.25
200	NYSE	VGM	Mon, Mar 29, 1993	16.38	16.50	16.25	16.38
199	NYSE	VGM	Fri, Mar 26, 1993	16.38	16.50	16.25	16.38
198	NYSE	VGM	Thu, Mar 25, 1993	16.50	16.50	16.38	16.50
197	NYSE	VGM	Wed, Mar 24, 1993	16.50	16.50	16.38	16.50
196	NYSE	VGM	Tue, Mar 23, 1993	16.38	16.50	16.25	16.38
195	NYSE	VGM	Mon, Mar 22, 1993	16.38	16.50	16.38	16.50
194	NYSE	VGM	Fri, Mar 19, 1993	16.63	16.63	16.50	16.50
193	NYSE	VGM	Thu, Mar 18, 1993	16.50	16.63	16.38	16.63
192	NYSE	VGM	Wed, Mar 17, 1993	16.38	16.50	16.25	16.50
191	NYSE	VGM	Tue, Mar 16, 1993	16.38	16.50	16.38	16.38
190	NYSE	VGM	Mon, Mar 15, 1993	16.50	16.50	16.25	16.38
189	NYSE	VGM	Fri, Mar 12, 1993	16.50	16.63	16.38	16.50
188	NYSE	VGM	Thu, Mar 11, 1993	16.50	16.63	16.50	16.63
187	NYSE	VGM	Wed, Mar 10, 1993	16.88	16.88	16.50	16.50
186	NYSE	VGM	Tue, Mar 9, 1993	16.38	16.88	16.38	16.75
185	NYSE	VGM	Mon, Mar 8, 1993	16.50	16.63	16.50	16.63
184	NYSE	VGM	Fri, Mar 5, 1993	16.63	16.75	16.38	16.63
183	NYSE	VGM	Thu, Mar 4, 1993	16.75	16.88	16.75	16.75
182	NYSE	VGM	Wed, Mar 3, 1993	16.75	16.88	16.63	16.88
181	NYSE	VGM	Tue, Mar 2, 1993	16.50	16.75	16.50	16.75
180	NYSE	VGM	Mon, Mar 1, 1993	16.50	16.63	16.38	16.50
179	NYSE	VGM	Fri, Feb 26, 1993	16.25	16.50	16.13	16.38
178	NYSE	VGM	Thu, Feb 25, 1993	16.25	16.38	16.13	16.25
177	NYSE	VGM	Wed, Feb 24, 1993	16.25	16.50	16.13	16.25
176	NYSE	VGM	Tue, Feb 23, 1993	16.38	16.50	16.25	16.38
175	NYSE	VGM	Mon, Feb 22, 1993	16.13	16.38	16.13	16.38
174	NYSE	VGM	Fri, Feb 19, 1993	16.25	16.25	16.00	16.13
173	NYSE	VGM	Thu, Feb 18, 1993	15.88	16.13	15.75	16.13
172	NYSE	VGM	Wed, Feb 17, 1993	15.63	15.88	15.63	15.88
171	NYSE	VGM	Tue, Feb 16, 1993	15.75	15.88	15.63	15.63
170	NYSE	VGM	Fri, Feb 12, 1993	15.75	15.88	15.75	15.75
169	NYSE	VGM	Thu, Feb 11, 1993	15.88	15.88	15.75	15.88
168	NYSE	VGM	Wed, Feb 10, 1993	15.88	15.88	15.75	15.88
167	NYSE	VGM	Tue, Feb 9, 1993	15.75	15.88	15.63	15.75
166	NYSE	VGM	Mon, Feb 8, 1993	15.75	15.88	15.63	15.75
165	NYSE	VGM	Fri, Feb 5, 1993	15.75	15.75	15.63	15.75
164	NYSE	VGM	Thu, Feb 4, 1993	15.75	15.75	15.63	15.75
163	NYSE	VGM	Wed, Feb 3, 1993	15.75	15.88	15.63	15.75
162	NYSE	VGM	Tue, Feb 2, 1993	15.38	15.75	15.38	15.75
161	NYSE	VGM	Mon, Feb 1, 1993	15.25	15.50	15.25	15.38
160	NYSE	VGM	Fri, Jan 29, 1993	15.38	15.50	15.25	15.25
159	NYSE	VGM	Thu, Jan 28, 1993	15.38	15.50	15.25	15.38
158	NYSE	VGM	Wed, Jan 27, 1993	15.50	15.50	15.25	15.50
157	NYSE	VGM	Tue, Jan 26, 1993	15.25	15.50	15.25	15.38
156	NYSE	VGM	Mon, Jan 25, 1993	15.38	15.38	15.25	15.38
155	NYSE	VGM	Fri, Jan 22, 1993	15.38	15.63	15.25	15.38
154	NYSE	VGM	Thu, Jan 21, 1993	15.38	15.50	15.25	15.38
153	NYSE	VGM	Wed, Jan 20, 1993	15.25	15.50	15.25	15.38
152	NYSE	VGM	Tue, Jan 19, 1993	15.38	15.38	15.25	15.25
151	NYSE	VGM	Mon, Jan 18, 1993	15.38	15.38	15.25	15.25
150	NYSE	VGM	Fri, Jan 15, 1993	15.38	15.38	15.25	15.38
149	NYSE	VGM	Thu, Jan 14, 1993	15.38	15.38	15.25	15.25
148	NYSE	VGM	Wed, Jan 13, 1993	15.38	15.38	15.25	15.38
147	NYSE	VGM	Tue, Jan 12, 1993	15.38	15.38	15.25	15.38
146	NYSE	VGM	Mon, Jan 11, 1993	15.38	15.50	15.13	15.25
145	NYSE	VGM	Fri, Jan 8, 1993	15.25	15.50	15.25	15.38
144	NYSE	VGM	Thu, Jan 7, 1993	15.25	15.38	15.25	15.38
143	NYSE	VGM	Wed, Jan 6, 1993	15.25	15.38	15.25	15.25
142	NYSE	VGM	Tue, Jan 5, 1993	15.13	15.25	15.13	15.25
141	NYSE	VGM	Mon, Jan 4, 1993	15.38	15.38	15.13	15.25
140	NYSE	VGM	Thu, Dec 31, 1992	15.13	15.38	15.13	15.38
139	NYSE	VGM	Wed, Dec 30, 1992	15.25	15.38	15.13	15.13
138	NYSE	VGM	Tue, Dec 29, 1992	15.13	15.38	15.13	15.25
137	NYSE	VGM	Mon, Dec 28, 1992	15.25	15.25	15.13	15.25
136	NYSE	VGM	Thu, Dec 24, 1992	15.13	15.25	15.13	15.13
135	NYSE	VGM	Wed, Dec 23, 1992	15.13	15.25	15.13	15.25
134	NYSE	VGM	Tue, Dec 22, 1992	15.13	15.25	15.00	15.25
133	NYSE	VGM	Mon, Dec 21, 1992	15.00	15.13	15.00	15.13
132	NYSE	VGM	Fri, Dec 18, 1992	15.00	15.13	14.88	15.13
131	NYSE	VGM	Thu, Dec 17, 1992	15.00	15.13	15.00	15.13
130	NYSE	VGM	Wed, Dec 16, 1992	15.00	15.25	15.00	15.13
129	NYSE	VGM	Tue, Dec 15, 1992	15.00	15.25	15.00	15.00
128	NYSE	VGM	Mon, Dec 14, 1992	15.13	15.13	15.00	15.00
127	NYSE	VGM	Fri, Dec 11, 1992	15.00	15.13	15.00	15.13
126	NYSE	VGM	Thu, Dec 10, 1992	15.13	15.13	15.00	15.13
125	NYSE	VGM	Wed, Dec 9, 1992	15.00	15.13	15.00	15.13
124	NYSE	VGM	Tue, Dec 8, 1992	15.00	15.50	15.00	15.13
123	NYSE	VGM	Mon, Dec 7, 1992	15.13	15.13	15.00	15.13
122	NYSE	VGM	Fri, Dec 4, 1992	15.00	15.13	15.00	15.00
121	NYSE	VGM	Thu, Dec 3, 1992	15.13	15.13	15.00	15.13
120	NYSE	VGM	Wed, Dec 2, 1992	15.00	15.13	15.00	15.00
119	NYSE	VGM	Tue, Dec 1, 1992	15.00	15.13	15.00	15.13
118	NYSE	VGM	Mon, Nov 30, 1992	14.88	15.13	14.88	15.00
117	NYSE	VGM	Fri, Nov 27, 1992	15.13	15.13	14.88	14.88
116	NYSE	VGM	Wed, Nov 25, 1992	15.00	15.13	14.88	14.88
115	NYSE	VGM	Tue, Nov 24, 1992	15.00	15.13	15.00	15.00
114	NYSE	VGM	Mon, Nov 23, 1992	15.00	15.00	14.88	15.00
113	NYSE	VGM	Fri, Nov 20, 1992	14.88	15.00	14.88	14.88
112	NYSE	VGM	Thu, Nov 19, 1992	15.00	15.00	14.88	15.00
111	NYSE	VGM	Wed, Nov 18, 1992	14.88	15.00	14.88	15.00
110	NYSE	VGM	Tue, Nov 17, 1992	15.00	15.00	14.88	14.88
109	NYSE	VGM	Mon, Nov 16, 1992	14.88	15.00	14.88	15.00
108	NYSE	VGM	Fri, Nov 13, 1992	15.00	15.00	14.88	15.00
107	NYSE	VGM	Thu, Nov 12, 1992	14.88	14.88	14.75	14.88
106	NYSE	VGM	Wed, Nov 11, 1992	14.88	15.00	14.75	14.88
105	NYSE	VGM	Tue, Nov 10, 1992	14.88	15.00	14.75	14.75
104	NYSE	VGM	Mon, Nov 9, 1992	14.88	15.00	14.75	14.88
103	NYSE	VGM	Fri, Nov 6, 1992	14.88	15.00	14.88	15.00
102	NYSE	VGM	Thu, Nov 5, 1992	15.00	15.13	14.88	14.88
101	NYSE	VGM	Wed, Nov 4, 1992	15.00	15.13	14.88	15.13
100	NYSE	VGM	Tue, Nov 3, 1992	15.00	15.00	14.88	15.00
99	NYSE	VGM	Mon, Nov 2, 1992	14.88	15.00	14.88	14.88
98	NYSE	VGM	Fri, Oct 30, 1992	14.88	14.88	14.75	14.88
97	NYSE	VGM	Thu, Oct 29, 1992	14.88	14.88	14.75	14.88
96	NYSE	VGM	Wed, Oct 28, 1992	14.88	14.88	14.75	14.88
95	NYSE	VGM	Tue, Oct 27, 1992	14.75	14.88	14.75	14.75
94	NYSE	VGM	Mon, Oct 26, 1992	14.88	14.88	14.75	14.88
93	NYSE	VGM	Fri, Oct 23, 1992	14.88	14.88	14.63	14.88
92	NYSE	VGM	Thu, Oct 22, 1992	14.75	14.88	14.63	14.88
91	NYSE	VGM	Wed, Oct 21, 1992	14.75	14.88	14.63	14.88
90	NYSE	VGM	Tue, Oct 20, 1992	15.00	15.13	14.63	14.75
89	NYSE	VGM	Mon, Oct 19, 1992	15.25	15.25	15.00	15.13
88	NYSE	VGM	Fri, Oct 16, 1992	15.13	15.25	15.13	15.25
87	NYSE	VGM	Thu, Oct 15, 1992	15.13	15.25	15.13	15.13
86	NYSE	VGM	Wed, Oct 14, 1992	15.25	15.25	15.13	15.13
85	NYSE	VGM	Tue, Oct 13, 1992	15.25	15.38	15.13	15.13
84	NYSE	VGM	Mon, Oct 12, 1992	15.25	15.38	15.25	15.38
83	NYSE	VGM	Fri, Oct 9, 1992	15.38	15.38	15.25	15.38
82	NYSE	VGM	Thu, Oct 8, 1992	15.38	15.38	15.25	15.25
81	NYSE	VGM	Wed, Oct 7, 1992	15.50	15.50	15.38	15.50
80	NYSE	VGM	Tue, Oct 6, 1992	15.38	15.50	15.38	15.50
79	NYSE	VGM	Mon, Oct 5, 1992	15.50	15.50	15.25	15.50
78	NYSE	VGM	Fri, Oct 2, 1992	15.50	15.50	15.38	15.50
77	NYSE	VGM	Thu, Oct 1, 1992	15.50	15.50	15.38	15.50
76	NYSE	VGM	Wed, Sep 30, 1992	15.38	15.50	15.38	15.38
75	NYSE	VGM	Tue, Sep 29, 1992	15.50	15.50	15.38	15.50
74	NYSE	VGM	Mon, Sep 28, 1992	15.38	15.50	15.38	15.50
73	NYSE	VGM	Fri, Sep 25, 1992	15.50	15.50	15.38	15.50
72	NYSE	VGM	Thu, Sep 24, 1992	15.50	15.63	15.38	15.38
71	NYSE	VGM	Wed, Sep 23, 1992	15.38	15.50	15.38	15.50
70	NYSE	VGM	Tue, Sep 22, 1992	15.50	15.50	15.38	15.50
69	NYSE	VGM	Mon, Sep 21, 1992	15.50	15.50	15.38	15.38
68	NYSE	VGM	Fri, Sep 18, 1992	15.50	15.50	15.38	15.38
67	NYSE	VGM	Thu, Sep 17, 1992	15.38	15.50	15.38	15.50
66	NYSE	VGM	Wed, Sep 16, 1992	15.38	15.50	15.38	15.38
65	NYSE	VGM	Tue, Sep 15, 1992	15.63	15.63	15.13	15.38
64	NYSE	VGM	Mon, Sep 14, 1992	15.63	15.63	15.50	15.50
63	NYSE	VGM	Fri, Sep 11, 1992	15.63	15.75	15.50	15.63
62	NYSE	VGM	Thu, Sep 10, 1992	15.63	15.75	15.50	15.63
61	NYSE	VGM	Wed, Sep 9, 1992	15.75	15.75	15.63	15.75
60	NYSE	VGM	Tue, Sep 8, 1992	15.75	15.88	15.75	15.88
59	NYSE	VGM	Fri, Sep 4, 1992	15.75	15.88	15.63	15.88
58	NYSE	VGM	Thu, Sep 3, 1992	15.63	15.75	15.63	15.75
57	NYSE	VGM	Wed, Sep 2, 1992	15.63	15.75	15.63	15.63
56	NYSE	VGM	Tue, Sep 1, 1992	15.63	15.75	15.63	15.75
55	NYSE	VGM	Mon, Aug 31, 1992	15.75	15.88	15.63	15.63
54	NYSE	VGM	Fri, Aug 28, 1992	15.63	15.75	15.50	15.75
53	NYSE	VGM	Thu, Aug 27, 1992	15.38	15.63	15.25	15.63
52	NYSE	VGM	Wed, Aug 26, 1992	15.38	15.50	15.25	15.38
51	NYSE	VGM	Tue, Aug 25, 1992	15.63	15.75	15.25	15.50
50	NYSE	VGM	Mon, Aug 24, 1992	15.75	15.88	15.63	15.75
49	NYSE	VGM	Fri, Aug 21, 1992	15.75	16.00	15.75	15.88
48	NYSE	VGM	Thu, Aug 20, 1992	16.00	16.00	15.75	15.88
47	NYSE	VGM	Wed, Aug 19, 1992	15.88	16.00	15.75	16.00
46	NYSE	VGM	Tue, Aug 18, 1992	16.00	16.00	15.75	16.00
45	NYSE	VGM	Mon, Aug 17, 1992	15.88	16.00	15.75	15.88
44	NYSE	VGM	Fri, Aug 14, 1992	15.88	16.00	15.88	15.88
43	NYSE	VGM	Thu, Aug 13, 1992	16.00	16.00	15.88	16.00
42	NYSE	VGM	Wed, Aug 12, 1992	15.88	16.00	15.75	15.88
41	NYSE	VGM	Tue, Aug 11, 1992	15.88	16.00	15.75	15.88
40	NYSE	VGM	Mon, Aug 10, 1992	15.88	16.00	15.75	15.88
39	NYSE	VGM	Fri, Aug 7, 1992	16.00	16.13	15.88	15.88
38	NYSE	VGM	Thu, Aug 6, 1992	16.00	16.13	15.88	16.13
37	NYSE	VGM	Wed, Aug 5, 1992	15.88	16.13	15.75	16.00
36	NYSE	VGM	Tue, Aug 4, 1992	15.75	15.88	15.25	15.75
35	NYSE	VGM	Mon, Aug 3, 1992	15.88	15.88	15.75	15.75
34	NYSE	VGM	Fri, Jul 31, 1992	15.75	15.88	15.75	15.88
33	NYSE	VGM	Thu, Jul 30, 1992	15.88	15.88	15.75	15.88
32	NYSE	VGM	Wed, Jul 29, 1992	15.63	16.00	15.63	15.88
31	NYSE	VGM	Tue, Jul 28, 1992	15.50	15.63	15.50	15.63
30	NYSE	VGM	Mon, Jul 27, 1992	15.50	15.63	15.38	15.63
29	NYSE	VGM	Fri, Jul 24, 1992	15.63	15.63	15.50	15.63
28	NYSE	VGM	Thu, Jul 23, 1992	15.50	15.63	15.38	15.63
27	NYSE	VGM	Wed, Jul 22, 1992	15.50	15.50	15.38	15.50
26	NYSE	VGM	Tue, Jul 21, 1992	15.50	15.50	15.38	15.38
25	NYSE	VGM	Mon, Jul 20, 1992	15.50	15.50	15.38	15.38
24	NYSE	VGM	Fri, Jul 17, 1992	15.50	15.50	15.38	15.50
23	NYSE	VGM	Thu, Jul 16, 1992	15.50	15.50	15.38	15.50
22	NYSE	VGM	Wed, Jul 15, 1992	15.50	15.63	15.38	15.38
21	NYSE	VGM	Tue, Jul 14, 1992	15.50	15.50	15.38	15.50
20	NYSE	VGM	Mon, Jul 13, 1992	15.25	15.63	15.25	15.50
19	NYSE	VGM	Fri, Jul 10, 1992	15.25	15.38	15.13	15.38
18	NYSE	VGM	Thu, Jul 9, 1992	15.25	15.38	15.13	15.25
17	NYSE	VGM	Wed, Jul 8, 1992	15.38	15.38	15.13	15.38
16	NYSE	VGM	Tue, Jul 7, 1992	15.13	15.38	15.13	15.25
15	NYSE	VGM	Mon, Jul 6, 1992	15.13	15.25	15.13	15.25
14	NYSE	VGM	Thu, Jul 2, 1992	15.13	15.13	15.00	15.13
13	NYSE	VGM	Wed, Jul 1, 1992	15.00	15.13	15.00	15.00
12	NYSE	VGM	Tue, Jun 30, 1992	15.13	15.13	15.00	15.13
11	NYSE	VGM	Mon, Jun 29, 1992	14.88	15.13	14.88	15.13
10	NYSE	VGM	Fri, Jun 26, 1992	14.88	15.00	14.88	15.00
9	NYSE	VGM	Thu, Jun 25, 1992	14.88	15.00	14.88	14.88
8	NYSE	VGM	Wed, Jun 24, 1992	14.88	15.00	14.88	14.88
7	NYSE	VGM	Tue, Jun 23, 1992	14.75	15.00	14.75	14.88
6	NYSE	VGM	Mon, Jun 22, 1992	15.00	15.00	14.75	14.75
5	NYSE	VGM	Fri, Jun 19, 1992	14.88	15.00	14.75	14.88
4	NYSE	VGM	Thu, Jun 18, 1992	15.00	15.00	14.88	14.88
3	NYSE	VGM	Wed, Jun 17, 1992	14.88	15.00	14.75	15.00
2	NYSE	VGM	Tue, Jun 16, 1992	14.88	15.00	14.88	14.88
1	NYSE	VGM	Mon, Jun 15, 1992	14.88	15.00	14.88	14.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Trust for Investment Grade Municipals Common Stock (DE) NYSE:VGM 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