Viavi Solutions Inc NASDAQ:VIAV Historical Prices

Below are the 3227 trading days of historical prices for VIAV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3227	NASDAQ	VIAV	Wed, Mar 20, 2024	9.58	9.69	9.48	9.65
3226	NASDAQ	VIAV	Tue, Mar 19, 2024	9.62	9.75	9.54	9.67
3225	NASDAQ	VIAV	Mon, Mar 18, 2024	9.82	9.88	9.56	9.61
3224	NASDAQ	VIAV	Fri, Mar 15, 2024	9.90	9.99	9.82	9.86
3223	NASDAQ	VIAV	Thu, Mar 14, 2024	10.11	10.15	9.87	9.96
3222	NASDAQ	VIAV	Wed, Mar 13, 2024	10.65	10.76	10.13	10.19
3221	NASDAQ	VIAV	Tue, Mar 12, 2024	10.59	10.78	10.53	10.74
3220	NASDAQ	VIAV	Mon, Mar 11, 2024	10.64	10.81	10.60	10.68
3219	NASDAQ	VIAV	Fri, Mar 8, 2024	10.79	10.85	10.57	10.66
3218	NASDAQ	VIAV	Thu, Mar 7, 2024	11.08	11.08	10.63	10.72
3217	NASDAQ	VIAV	Wed, Mar 6, 2024	11.21	11.32	10.96	10.99
3216	NASDAQ	VIAV	Tue, Mar 5, 2024	10.10	10.99	10.09	10.95
3215	NASDAQ	VIAV	Mon, Mar 4, 2024	9.75	9.83	9.69	9.73
3214	NASDAQ	VIAV	Fri, Mar 1, 2024	9.56	9.80	9.53	9.73
3213	NASDAQ	VIAV	Thu, Feb 29, 2024	9.61	9.66	9.51	9.55
3212	NASDAQ	VIAV	Wed, Feb 28, 2024	9.48	9.49	9.34	9.43
3211	NASDAQ	VIAV	Tue, Feb 27, 2024	9.65	9.72	9.53	9.63
3210	NASDAQ	VIAV	Mon, Feb 26, 2024	9.56	9.70	9.55	9.61
3209	NASDAQ	VIAV	Fri, Feb 23, 2024	9.61	9.69	9.53	9.63
3208	NASDAQ	VIAV	Thu, Feb 22, 2024	9.39	9.71	9.38	9.63
3207	NASDAQ	VIAV	Wed, Feb 21, 2024	9.41	9.43	9.26	9.38
3206	NASDAQ	VIAV	Tue, Feb 20, 2024	9.37	9.60	9.37	9.51
3205	NASDAQ	VIAV	Fri, Feb 16, 2024	9.66	9.74	9.16	9.58
3204	NASDAQ	VIAV	Thu, Feb 15, 2024	9.75	9.79	9.60	9.74
3203	NASDAQ	VIAV	Wed, Feb 14, 2024	9.48	9.64	9.39	9.61
3202	NASDAQ	VIAV	Tue, Feb 13, 2024	9.77	9.82	9.23	9.35
3201	NASDAQ	VIAV	Mon, Feb 12, 2024	9.72	10.22	9.62	10.12
3200	NASDAQ	VIAV	Fri, Feb 9, 2024	8.71	8.97	8.70	8.91
3199	NASDAQ	VIAV	Thu, Feb 8, 2024	8.82	8.88	8.65	8.70
3198	NASDAQ	VIAV	Wed, Feb 7, 2024	9.09	9.17	8.85	8.88
3197	NASDAQ	VIAV	Tue, Feb 6, 2024	8.98	9.21	8.96	9.03
3196	NASDAQ	VIAV	Mon, Feb 5, 2024	9.40	9.48	8.93	9.00
3195	NASDAQ	VIAV	Fri, Feb 2, 2024	9.94	10.07	9.20	9.49
3194	NASDAQ	VIAV	Thu, Feb 1, 2024	9.85	10.06	9.77	9.94
3193	NASDAQ	VIAV	Wed, Jan 31, 2024	9.72	9.95	9.63	9.83
3192	NASDAQ	VIAV	Tue, Jan 30, 2024	9.94	9.99	9.60	9.71
3191	NASDAQ	VIAV	Mon, Jan 29, 2024	10.00	10.07	9.75	9.99
3190	NASDAQ	VIAV	Fri, Jan 26, 2024	10.12	10.23	10.03	10.05
3189	NASDAQ	VIAV	Thu, Jan 25, 2024	10.31	10.32	10.03	10.06
3188	NASDAQ	VIAV	Wed, Jan 24, 2024	10.22	10.22	10.07	10.11
3187	NASDAQ	VIAV	Tue, Jan 23, 2024	10.30	10.30	10.06	10.12
3186	NASDAQ	VIAV	Mon, Jan 22, 2024	10.27	10.28	10.08	10.17
3185	NASDAQ	VIAV	Fri, Jan 19, 2024	10.10	10.17	9.97	10.14
3184	NASDAQ	VIAV	Thu, Jan 18, 2024	9.91	10.08	9.69	10.05
3183	NASDAQ	VIAV	Wed, Jan 17, 2024	9.96	10.03	9.60	9.79
3182	NASDAQ	VIAV	Tue, Jan 16, 2024	9.99	10.17	9.53	10.14
3181	NASDAQ	VIAV	Fri, Jan 12, 2024	10.29	10.32	10.06	10.10
3180	NASDAQ	VIAV	Thu, Jan 11, 2024	10.08	10.16	9.95	10.13
3179	NASDAQ	VIAV	Wed, Jan 10, 2024	10.02	10.15	9.95	10.14
3178	NASDAQ	VIAV	Tue, Jan 9, 2024	9.77	10.05	9.74	10.04
3177	NASDAQ	VIAV	Mon, Jan 8, 2024	9.58	9.91	9.58	9.90
3176	NASDAQ	VIAV	Fri, Jan 5, 2024	9.63	9.74	9.53	9.61
3175	NASDAQ	VIAV	Thu, Jan 4, 2024	9.75	9.75	9.46	9.64
3174	NASDAQ	VIAV	Wed, Jan 3, 2024	9.93	9.98	9.72	9.75
3173	NASDAQ	VIAV	Tue, Jan 2, 2024	9.87	10.10	9.81	10.01
3172	NASDAQ	VIAV	Fri, Dec 29, 2023	10.02	10.10	9.93	10.07
3171	NASDAQ	VIAV	Thu, Dec 28, 2023	9.91	10.09	9.82	10.06
3170	NASDAQ	VIAV	Wed, Dec 27, 2023	9.88	9.97	9.82	9.92
3169	NASDAQ	VIAV	Tue, Dec 26, 2023	9.84	10.03	9.72	9.87
3168	NASDAQ	VIAV	Fri, Dec 22, 2023	9.86	10.00	9.77	9.81
3167	NASDAQ	VIAV	Thu, Dec 21, 2023	9.67	9.79	9.56	9.78
3166	NASDAQ	VIAV	Wed, Dec 20, 2023	9.80	9.98	9.61	9.62
3165	NASDAQ	VIAV	Tue, Dec 19, 2023	9.71	9.88	9.71	9.80
3164	NASDAQ	VIAV	Mon, Dec 18, 2023	9.59	9.69	9.39	9.64
3163	NASDAQ	VIAV	Fri, Dec 15, 2023	9.76	9.76	9.53	9.58
3162	NASDAQ	VIAV	Thu, Dec 14, 2023	9.55	9.73	9.40	9.61
3161	NASDAQ	VIAV	Wed, Dec 13, 2023	9.02	9.38	8.97	9.36
3160	NASDAQ	VIAV	Tue, Dec 12, 2023	8.90	8.94	8.76	8.91
3159	NASDAQ	VIAV	Mon, Dec 11, 2023	8.56	8.89	8.56	8.86
3158	NASDAQ	VIAV	Fri, Dec 8, 2023	8.55	8.64	8.48	8.53
3157	NASDAQ	VIAV	Thu, Dec 7, 2023	8.37	8.65	8.33	8.58
3156	NASDAQ	VIAV	Wed, Dec 6, 2023	8.39	8.56	8.35	8.38
3155	NASDAQ	VIAV	Tue, Dec 5, 2023	8.50	8.51	8.24	8.32
3154	NASDAQ	VIAV	Mon, Dec 4, 2023	8.34	8.61	8.32	8.56
3153	NASDAQ	VIAV	Fri, Dec 1, 2023	8.08	8.39	8.06	8.38
3152	NASDAQ	VIAV	Thu, Nov 30, 2023	8.10	8.13	7.96	8.08
3151	NASDAQ	VIAV	Wed, Nov 29, 2023	8.02	8.18	7.98	8.05
3150	NASDAQ	VIAV	Tue, Nov 28, 2023	8.04	8.13	7.95	7.96
3149	NASDAQ	VIAV	Mon, Nov 27, 2023	8.00	8.14	7.92	8.04
3148	NASDAQ	VIAV	Fri, Nov 24, 2023	7.90	8.06	7.90	8.06
3147	NASDAQ	VIAV	Wed, Nov 22, 2023	7.99	8.02	7.90	7.92
3146	NASDAQ	VIAV	Tue, Nov 21, 2023	8.02	8.12	7.91	7.91
3145	NASDAQ	VIAV	Mon, Nov 20, 2023	8.03	8.12	8.00	8.07
3144	NASDAQ	VIAV	Fri, Nov 17, 2023	8.07	8.07	7.92	8.00
3143	NASDAQ	VIAV	Thu, Nov 16, 2023	8.18	8.20	7.96	7.97
3142	NASDAQ	VIAV	Wed, Nov 15, 2023	8.20	8.47	8.20	8.25
3141	NASDAQ	VIAV	Tue, Nov 14, 2023	8.05	8.31	7.88	8.22
3140	NASDAQ	VIAV	Mon, Nov 13, 2023	7.76	7.85	7.68	7.80
3139	NASDAQ	VIAV	Fri, Nov 10, 2023	7.84	7.89	7.63	7.84
3138	NASDAQ	VIAV	Thu, Nov 9, 2023	8.10	8.18	7.72	7.80
3137	NASDAQ	VIAV	Wed, Nov 8, 2023	8.25	8.32	8.03	8.06
3136	NASDAQ	VIAV	Tue, Nov 7, 2023	8.17	8.25	8.03	8.20
3135	NASDAQ	VIAV	Mon, Nov 6, 2023	8.29	8.41	8.18	8.30
3134	NASDAQ	VIAV	Fri, Nov 3, 2023	7.52	8.47	7.32	8.31
3133	NASDAQ	VIAV	Thu, Nov 2, 2023	7.77	7.85	7.59	7.84
3132	NASDAQ	VIAV	Wed, Nov 1, 2023	7.78	7.84	7.57	7.64
3131	NASDAQ	VIAV	Tue, Oct 31, 2023	7.54	7.87	7.52	7.78
3130	NASDAQ	VIAV	Mon, Oct 30, 2023	7.53	7.65	7.44	7.50
3129	NASDAQ	VIAV	Fri, Oct 27, 2023	7.42	7.46	7.26	7.46
3128	NASDAQ	VIAV	Thu, Oct 26, 2023	7.46	7.53	7.41	7.44
3127	NASDAQ	VIAV	Wed, Oct 25, 2023	7.51	7.55	7.44	7.45
3126	NASDAQ	VIAV	Tue, Oct 24, 2023	7.58	7.69	7.45	7.59
3125	NASDAQ	VIAV	Mon, Oct 23, 2023	7.51	7.62	7.44	7.53
3124	NASDAQ	VIAV	Fri, Oct 20, 2023	7.59	7.64	7.53	7.56
3123	NASDAQ	VIAV	Thu, Oct 19, 2023	7.56	7.76	7.52	7.58
3122	NASDAQ	VIAV	Wed, Oct 18, 2023	7.76	7.80	7.55	7.62
3121	NASDAQ	VIAV	Tue, Oct 17, 2023	7.99	8.07	7.78	7.84
3120	NASDAQ	VIAV	Mon, Oct 16, 2023	7.97	8.19	7.97	8.14
3119	NASDAQ	VIAV	Fri, Oct 13, 2023	8.08	8.16	7.86	7.89
3118	NASDAQ	VIAV	Thu, Oct 12, 2023	8.29	8.29	8.02	8.08
3117	NASDAQ	VIAV	Wed, Oct 11, 2023	8.33	8.46	8.17	8.27
3116	NASDAQ	VIAV	Tue, Oct 10, 2023	8.19	8.41	8.19	8.28
3115	NASDAQ	VIAV	Mon, Oct 9, 2023	8.13	8.27	8.10	8.17
3114	NASDAQ	VIAV	Fri, Oct 6, 2023	8.18	8.32	8.06	8.21
3113	NASDAQ	VIAV	Thu, Oct 5, 2023	8.64	8.68	8.18	8.22
3112	NASDAQ	VIAV	Wed, Oct 4, 2023	8.97	9.07	8.48	8.60
3111	NASDAQ	VIAV	Tue, Oct 3, 2023	8.94	9.05	8.91	9.01
3110	NASDAQ	VIAV	Mon, Oct 2, 2023	9.13	9.15	8.85	8.97
3109	NASDAQ	VIAV	Fri, Sep 29, 2023	9.24	9.32	9.12	9.14
3108	NASDAQ	VIAV	Thu, Sep 28, 2023	9.01	9.21	8.99	9.18
3107	NASDAQ	VIAV	Wed, Sep 27, 2023	8.90	9.02	8.88	9.01
3106	NASDAQ	VIAV	Tue, Sep 26, 2023	9.10	9.15	8.85	8.88
3105	NASDAQ	VIAV	Mon, Sep 25, 2023	9.19	9.33	9.11	9.15
3104	NASDAQ	VIAV	Fri, Sep 22, 2023	9.30	9.41	9.11	9.22
3103	NASDAQ	VIAV	Thu, Sep 21, 2023	9.43	9.43	9.20	9.25
3102	NASDAQ	VIAV	Wed, Sep 20, 2023	9.71	9.75	9.52	9.53
3101	NASDAQ	VIAV	Tue, Sep 19, 2023	9.77	9.83	9.66	9.67
3100	NASDAQ	VIAV	Mon, Sep 18, 2023	9.99	9.99	9.70	9.77
3099	NASDAQ	VIAV	Fri, Sep 15, 2023	9.91	10.01	9.74	9.85
3098	NASDAQ	VIAV	Thu, Sep 14, 2023	9.85	10.07	9.83	9.92
3097	NASDAQ	VIAV	Wed, Sep 13, 2023	9.65	9.78	9.61	9.75
3096	NASDAQ	VIAV	Tue, Sep 12, 2023	9.83	9.88	9.68	9.71
3095	NASDAQ	VIAV	Mon, Sep 11, 2023	9.88	9.88	9.88	9.88
3094	NASDAQ	VIAV	Fri, Sep 8, 2023	9.92	9.94	9.77	9.80
3093	NASDAQ	VIAV	Thu, Sep 7, 2023	10.00	10.06	9.91	9.94
3092	NASDAQ	VIAV	Wed, Sep 6, 2023	10.15	10.20	10.04	10.08
3091	NASDAQ	VIAV	Tue, Sep 5, 2023	10.40	10.40	10.06	10.15
3090	NASDAQ	VIAV	Fri, Sep 1, 2023	10.52	10.56	10.31	10.50
3089	NASDAQ	VIAV	Thu, Aug 31, 2023	10.47	10.66	10.44	10.45
3088	NASDAQ	VIAV	Wed, Aug 30, 2023	10.38	10.58	10.35	10.52
3087	NASDAQ	VIAV	Tue, Aug 29, 2023	10.24	10.41	10.22	10.41
3086	NASDAQ	VIAV	Mon, Aug 28, 2023	10.27	10.38	10.20	10.21
3085	NASDAQ	VIAV	Fri, Aug 25, 2023	10.31	10.36	10.22	10.25
3084	NASDAQ	VIAV	Thu, Aug 24, 2023	10.51	10.53	10.26	10.27
3083	NASDAQ	VIAV	Wed, Aug 23, 2023	10.53	10.57	10.38	10.48
3082	NASDAQ	VIAV	Tue, Aug 22, 2023	10.22	10.53	10.14	10.52
3081	NASDAQ	VIAV	Mon, Aug 21, 2023	10.14	10.16	9.97	10.13
3080	NASDAQ	VIAV	Fri, Aug 18, 2023	10.03	10.24	10.00	10.14
3079	NASDAQ	VIAV	Thu, Aug 17, 2023	9.95	10.18	9.86	10.14
3078	NASDAQ	VIAV	Wed, Aug 16, 2023	10.09	10.18	9.87	9.88
3077	NASDAQ	VIAV	Tue, Aug 15, 2023	10.35	10.38	10.13	10.16
3076	NASDAQ	VIAV	Mon, Aug 14, 2023	10.41	10.41	10.23	10.38
3075	NASDAQ	VIAV	Fri, Aug 11, 2023	10.71	10.71	9.93	10.41
3074	NASDAQ	VIAV	Thu, Aug 10, 2023	10.80	10.97	10.61	10.68
3073	NASDAQ	VIAV	Wed, Aug 9, 2023	10.85	10.85	10.65	10.75
3072	NASDAQ	VIAV	Tue, Aug 8, 2023	10.88	10.94	10.70	10.86
3071	NASDAQ	VIAV	Mon, Aug 7, 2023	10.91	11.00	10.74	10.98
3070	NASDAQ	VIAV	Fri, Aug 4, 2023	10.81	11.04	10.81	10.90
3069	NASDAQ	VIAV	Thu, Aug 3, 2023	10.81	10.92	10.73	10.84
3068	NASDAQ	VIAV	Wed, Aug 2, 2023	10.93	10.99	10.86	10.88
3067	NASDAQ	VIAV	Tue, Aug 1, 2023	10.92	11.05	10.86	11.03
3066	NASDAQ	VIAV	Mon, Jul 31, 2023	10.81	10.94	10.76	10.87
3065	NASDAQ	VIAV	Fri, Jul 28, 2023	10.87	10.94	10.76	10.80
3064	NASDAQ	VIAV	Thu, Jul 27, 2023	11.10	11.10	10.83	10.83
3063	NASDAQ	VIAV	Wed, Jul 26, 2023	10.94	11.02	10.82	10.99
3062	NASDAQ	VIAV	Tue, Jul 25, 2023	10.92	11.02	10.85	10.95
3061	NASDAQ	VIAV	Mon, Jul 24, 2023	11.12	11.23	10.92	10.93
3060	NASDAQ	VIAV	Fri, Jul 21, 2023	11.09	11.22	10.91	11.12
3059	NASDAQ	VIAV	Thu, Jul 20, 2023	11.02	11.06	10.90	11.01
3058	NASDAQ	VIAV	Wed, Jul 19, 2023	11.03	11.19	10.90	11.03
3057	NASDAQ	VIAV	Tue, Jul 18, 2023	11.05	11.07	10.86	10.96
3056	NASDAQ	VIAV	Mon, Jul 17, 2023	11.09	11.19	11.00	11.07
3055	NASDAQ	VIAV	Fri, Jul 14, 2023	11.40	11.40	10.88	11.11
3054	NASDAQ	VIAV	Thu, Jul 13, 2023	11.54	11.60	11.44	11.47
3053	NASDAQ	VIAV	Wed, Jul 12, 2023	11.57	11.60	11.36	11.52
3052	NASDAQ	VIAV	Tue, Jul 11, 2023	11.61	11.65	11.37	11.45
3051	NASDAQ	VIAV	Mon, Jul 10, 2023	11.35	11.59	11.33	11.51
3050	NASDAQ	VIAV	Fri, Jul 7, 2023	11.20	11.51	11.19	11.37
3049	NASDAQ	VIAV	Thu, Jul 6, 2023	11.16	11.23	11.10	11.21
3048	NASDAQ	VIAV	Wed, Jul 5, 2023	11.29	11.29	11.15	11.21
3047	NASDAQ	VIAV	Mon, Jul 3, 2023	11.23	11.42	11.22	11.36
3046	NASDAQ	VIAV	Fri, Jun 30, 2023	11.21	11.36	11.19	11.33
3045	NASDAQ	VIAV	Thu, Jun 29, 2023	10.91	11.11	10.89	11.09
3044	NASDAQ	VIAV	Wed, Jun 28, 2023	10.85	10.93	10.76	10.91
3043	NASDAQ	VIAV	Tue, Jun 27, 2023	10.60	10.89	10.59	10.86
3042	NASDAQ	VIAV	Mon, Jun 26, 2023	10.46	10.65	10.39	10.60
3041	NASDAQ	VIAV	Fri, Jun 23, 2023	10.12	10.43	10.11	10.40
3040	NASDAQ	VIAV	Thu, Jun 22, 2023	10.43	10.43	10.17	10.26
3039	NASDAQ	VIAV	Wed, Jun 21, 2023	10.47	10.55	10.28	10.43
3038	NASDAQ	VIAV	Tue, Jun 20, 2023	10.64	10.68	10.48	10.56
3037	NASDAQ	VIAV	Fri, Jun 16, 2023	10.59	10.68	10.47	10.65
3036	NASDAQ	VIAV	Thu, Jun 15, 2023	10.17	10.49	10.10	10.47
3035	NASDAQ	VIAV	Wed, Jun 14, 2023	10.24	10.40	10.13	10.23
3034	NASDAQ	VIAV	Tue, Jun 13, 2023	10.25	10.37	10.21	10.22
3033	NASDAQ	VIAV	Mon, Jun 12, 2023	9.80	10.27	9.80	10.23
3032	NASDAQ	VIAV	Fri, Jun 9, 2023	9.78	9.83	9.70	9.79
3031	NASDAQ	VIAV	Thu, Jun 8, 2023	9.96	9.99	9.70	9.75
3030	NASDAQ	VIAV	Wed, Jun 7, 2023	9.85	10.03	9.85	9.93
3029	NASDAQ	VIAV	Tue, Jun 6, 2023	9.57	9.85	9.51	9.76
3028	NASDAQ	VIAV	Mon, Jun 5, 2023	9.98	9.98	9.51	9.65
3027	NASDAQ	VIAV	Fri, Jun 2, 2023	9.91	10.05	9.83	9.99
3026	NASDAQ	VIAV	Thu, Jun 1, 2023	9.82	9.87	9.68	9.81
3025	NASDAQ	VIAV	Wed, May 31, 2023	9.95	10.04	9.79	9.84
3024	NASDAQ	VIAV	Tue, May 30, 2023	10.07	10.16	9.98	10.04
3023	NASDAQ	VIAV	Fri, May 26, 2023	9.64	10.05	9.62	10.00
3022	NASDAQ	VIAV	Thu, May 25, 2023	9.48	9.69	9.48	9.65
3021	NASDAQ	VIAV	Wed, May 24, 2023	9.62	9.65	9.43	9.49
3020	NASDAQ	VIAV	Tue, May 23, 2023	9.73	9.85	9.67	9.68
3019	NASDAQ	VIAV	Mon, May 22, 2023	9.70	9.89	9.63	9.82
3018	NASDAQ	VIAV	Fri, May 19, 2023	9.72	9.72	9.57	9.68
3017	NASDAQ	VIAV	Thu, May 18, 2023	9.44	9.67	9.39	9.63
3016	NASDAQ	VIAV	Wed, May 17, 2023	9.26	9.54	9.17	9.48
3015	NASDAQ	VIAV	Tue, May 16, 2023	9.24	9.32	9.19	9.22
3014	NASDAQ	VIAV	Mon, May 15, 2023	9.15	9.31	9.12	9.29
3013	NASDAQ	VIAV	Fri, May 12, 2023	9.22	9.22	9.05	9.16
3012	NASDAQ	VIAV	Thu, May 11, 2023	9.10	9.18	8.95	9.17
3011	NASDAQ	VIAV	Wed, May 10, 2023	9.07	9.16	8.94	9.15
3010	NASDAQ	VIAV	Tue, May 9, 2023	9.02	9.06	8.88	8.93
3009	NASDAQ	VIAV	Mon, May 8, 2023	9.18	9.31	9.04	9.10
3008	NASDAQ	VIAV	Fri, May 5, 2023	9.21	9.27	9.04	9.16
3007	NASDAQ	VIAV	Thu, May 4, 2023	9.01	9.20	9.00	9.10
3006	NASDAQ	VIAV	Wed, May 3, 2023	8.60	9.17	8.52	9.01
3005	NASDAQ	VIAV	Tue, May 2, 2023	8.90	8.98	8.84	8.86
3004	NASDAQ	VIAV	Mon, May 1, 2023	8.92	9.03	8.90	8.99
3003	NASDAQ	VIAV	Fri, Apr 28, 2023	8.79	8.99	8.77	8.96
3002	NASDAQ	VIAV	Thu, Apr 27, 2023	8.68	8.80	8.62	8.78
3001	NASDAQ	VIAV	Wed, Apr 26, 2023	8.72	8.77	8.65	8.67
3000	NASDAQ	VIAV	Tue, Apr 25, 2023	8.91	8.95	8.70	8.73
2999	NASDAQ	VIAV	Mon, Apr 24, 2023	8.95	9.01	8.87	8.99
2998	NASDAQ	VIAV	Fri, Apr 21, 2023	8.96	9.00	8.88	8.93
2997	NASDAQ	VIAV	Thu, Apr 20, 2023	8.94	9.12	8.92	8.98
2996	NASDAQ	VIAV	Wed, Apr 19, 2023	9.06	9.15	8.98	9.03
2995	NASDAQ	VIAV	Tue, Apr 18, 2023	9.33	9.39	9.04	9.14
2994	NASDAQ	VIAV	Mon, Apr 17, 2023	9.37	9.54	8.90	9.31
2993	NASDAQ	VIAV	Fri, Apr 14, 2023	10.39	10.43	10.16	10.24
2992	NASDAQ	VIAV	Thu, Apr 13, 2023	10.29	10.42	10.25	10.39
2991	NASDAQ	VIAV	Wed, Apr 12, 2023	10.44	10.45	10.26	10.28
2990	NASDAQ	VIAV	Tue, Apr 11, 2023	10.46	10.52	10.30	10.32
2989	NASDAQ	VIAV	Mon, Apr 10, 2023	10.34	10.50	10.30	10.48
2988	NASDAQ	VIAV	Thu, Apr 6, 2023	10.10	10.38	10.04	10.36
2987	NASDAQ	VIAV	Wed, Apr 5, 2023	10.43	10.43	10.34	10.37
2986	NASDAQ	VIAV	Tue, Apr 4, 2023	10.64	10.66	10.44	10.46
2985	NASDAQ	VIAV	Mon, Apr 3, 2023	10.80	10.81	10.56	10.65
2984	NASDAQ	VIAV	Fri, Mar 31, 2023	10.60	10.85	10.59	10.83
2983	NASDAQ	VIAV	Thu, Mar 30, 2023	10.60	10.70	10.54	10.57
2982	NASDAQ	VIAV	Wed, Mar 29, 2023	10.42	10.52	10.25	10.49
2981	NASDAQ	VIAV	Tue, Mar 28, 2023	10.32	10.34	10.24	10.32
2980	NASDAQ	VIAV	Mon, Mar 27, 2023	10.47	10.52	10.33	10.36
2979	NASDAQ	VIAV	Fri, Mar 24, 2023	10.39	10.42	10.30	10.40
2978	NASDAQ	VIAV	Thu, Mar 23, 2023	10.50	10.64	10.31	10.45
2977	NASDAQ	VIAV	Wed, Mar 22, 2023	10.58	10.67	10.44	10.44
2976	NASDAQ	VIAV	Tue, Mar 21, 2023	10.65	10.77	10.57	10.63
2975	NASDAQ	VIAV	Mon, Mar 20, 2023	10.26	10.56	10.26	10.53
2974	NASDAQ	VIAV	Fri, Mar 17, 2023	10.40	10.45	10.16	10.25
2973	NASDAQ	VIAV	Thu, Mar 16, 2023	10.17	10.45	10.11	10.41
2972	NASDAQ	VIAV	Wed, Mar 15, 2023	10.39	10.52	10.08	10.26
2971	NASDAQ	VIAV	Tue, Mar 14, 2023	10.40	10.60	10.35	10.56
2970	NASDAQ	VIAV	Mon, Mar 13, 2023	10.20	10.30	10.06	10.19
2969	NASDAQ	VIAV	Fri, Mar 10, 2023	10.44	10.44	10.19	10.31
2968	NASDAQ	VIAV	Thu, Mar 9, 2023	10.59	10.76	10.43	10.45
2967	NASDAQ	VIAV	Wed, Mar 8, 2023	10.35	10.53	10.21	10.51
2966	NASDAQ	VIAV	Tue, Mar 7, 2023	10.56	10.57	10.23	10.34
2965	NASDAQ	VIAV	Mon, Mar 6, 2023	10.98	10.98	10.50	10.51
2964	NASDAQ	VIAV	Fri, Mar 3, 2023	10.67	10.81	10.64	10.71
2963	NASDAQ	VIAV	Thu, Mar 2, 2023	10.58	10.64	10.40	10.56
2962	NASDAQ	VIAV	Wed, Mar 1, 2023	10.91	10.97	10.68	10.77
2961	NASDAQ	VIAV	Tue, Feb 28, 2023	10.73	11.05	10.73	10.94
2960	NASDAQ	VIAV	Mon, Feb 27, 2023	10.86	10.97	10.75	10.79
2959	NASDAQ	VIAV	Fri, Feb 24, 2023	10.92	10.92	10.61	10.76
2958	NASDAQ	VIAV	Thu, Feb 23, 2023	11.16	11.19	10.97	11.06
2957	NASDAQ	VIAV	Wed, Feb 22, 2023	10.93	11.13	10.88	11.08
2956	NASDAQ	VIAV	Tue, Feb 21, 2023	11.00	11.07	10.86	10.92
2955	NASDAQ	VIAV	Fri, Feb 17, 2023	11.18	11.18	11.04	11.14
2954	NASDAQ	VIAV	Thu, Feb 16, 2023	11.13	11.22	11.06	11.15
2953	NASDAQ	VIAV	Wed, Feb 15, 2023	11.30	11.30	11.11	11.28
2952	NASDAQ	VIAV	Tue, Feb 14, 2023	11.20	11.40	11.06	11.21
2951	NASDAQ	VIAV	Mon, Feb 13, 2023	11.14	11.28	11.12	11.28
2950	NASDAQ	VIAV	Fri, Feb 10, 2023	11.18	11.20	11.05	11.14
2949	NASDAQ	VIAV	Thu, Feb 9, 2023	11.44	11.50	11.16	11.24
2948	NASDAQ	VIAV	Wed, Feb 8, 2023	11.32	11.54	11.27	11.39
2947	NASDAQ	VIAV	Tue, Feb 7, 2023	11.21	11.44	11.10	11.40
2946	NASDAQ	VIAV	Mon, Feb 6, 2023	11.57	11.68	11.26	11.31
2945	NASDAQ	VIAV	Fri, Feb 3, 2023	12.19	12.19	11.39	11.66
2944	NASDAQ	VIAV	Thu, Feb 2, 2023	11.57	11.63	11.32	11.50
2943	NASDAQ	VIAV	Wed, Feb 1, 2023	11.25	11.51	11.12	11.43
2942	NASDAQ	VIAV	Tue, Jan 31, 2023	11.12	11.31	11.03	11.30
2941	NASDAQ	VIAV	Mon, Jan 30, 2023	11.15	11.17	11.02	11.14
2940	NASDAQ	VIAV	Fri, Jan 27, 2023	11.26	11.27	11.17	11.20
2939	NASDAQ	VIAV	Thu, Jan 26, 2023	11.31	11.37	11.10	11.28
2938	NASDAQ	VIAV	Wed, Jan 25, 2023	11.02	11.26	10.90	11.17
2937	NASDAQ	VIAV	Tue, Jan 24, 2023	11.34	11.41	11.07	11.09
2936	NASDAQ	VIAV	Mon, Jan 23, 2023	11.06	11.33	10.97	11.31
2935	NASDAQ	VIAV	Fri, Jan 20, 2023	11.03	11.10	10.87	11.04
2934	NASDAQ	VIAV	Thu, Jan 19, 2023	11.07	11.15	10.99	11.03
2933	NASDAQ	VIAV	Wed, Jan 18, 2023	11.19	11.34	11.12	11.14
2932	NASDAQ	VIAV	Tue, Jan 17, 2023	11.28	11.44	11.18	11.19
2931	NASDAQ	VIAV	Fri, Jan 13, 2023	11.24	11.40	11.22	11.24
2930	NASDAQ	VIAV	Thu, Jan 12, 2023	11.23	11.37	11.13	11.37
2929	NASDAQ	VIAV	Wed, Jan 11, 2023	11.15	11.27	11.10	11.16
2928	NASDAQ	VIAV	Tue, Jan 10, 2023	11.12	11.17	11.00	11.15
2927	NASDAQ	VIAV	Mon, Jan 9, 2023	11.03	11.17	10.97	11.10
2926	NASDAQ	VIAV	Fri, Jan 6, 2023	10.83	10.99	10.71	10.99
2925	NASDAQ	VIAV	Thu, Jan 5, 2023	10.73	10.84	10.61	10.67
2924	NASDAQ	VIAV	Wed, Jan 4, 2023	10.76	10.88	10.61	10.75
2923	NASDAQ	VIAV	Tue, Jan 3, 2023	10.59	10.76	10.50	10.66
2922	NASDAQ	VIAV	Fri, Dec 30, 2022	10.39	10.52	10.33	10.51
2921	NASDAQ	VIAV	Thu, Dec 29, 2022	10.21	10.56	10.20	10.52
2920	NASDAQ	VIAV	Wed, Dec 28, 2022	10.23	10.34	10.06	10.09
2919	NASDAQ	VIAV	Tue, Dec 27, 2022	10.25	10.31	10.10	10.27
2918	NASDAQ	VIAV	Fri, Dec 23, 2022	10.18	10.27	10.05	10.25
2917	NASDAQ	VIAV	Thu, Dec 22, 2022	10.18	10.22	9.99	10.18
2916	NASDAQ	VIAV	Wed, Dec 21, 2022	10.31	10.36	10.21	10.30
2915	NASDAQ	VIAV	Tue, Dec 20, 2022	10.01	10.27	9.99	10.22
2914	NASDAQ	VIAV	Mon, Dec 19, 2022	10.41	10.44	10.04	10.08
2913	NASDAQ	VIAV	Fri, Dec 16, 2022	10.43	10.68	10.20	10.38
2912	NASDAQ	VIAV	Thu, Dec 15, 2022	10.53	10.64	10.41	10.57
2911	NASDAQ	VIAV	Wed, Dec 14, 2022	10.79	10.94	10.58	10.64
2910	NASDAQ	VIAV	Tue, Dec 13, 2022	11.00	11.22	10.81	10.84
2909	NASDAQ	VIAV	Mon, Dec 12, 2022	10.71	10.78	10.58	10.70
2908	NASDAQ	VIAV	Fri, Dec 9, 2022	11.00	11.00	10.65	10.66
2907	NASDAQ	VIAV	Thu, Dec 8, 2022	10.77	11.11	10.77	10.95
2906	NASDAQ	VIAV	Wed, Dec 7, 2022	10.61	10.67	10.46	10.66
2905	NASDAQ	VIAV	Tue, Dec 6, 2022	10.86	10.90	10.58	10.66
2904	NASDAQ	VIAV	Mon, Dec 5, 2022	11.10	11.13	10.78	10.88
2903	NASDAQ	VIAV	Fri, Dec 2, 2022	11.12	11.23	11.00	11.15
2902	NASDAQ	VIAV	Thu, Dec 1, 2022	11.35	11.57	11.31	11.36
2901	NASDAQ	VIAV	Wed, Nov 30, 2022	10.78	11.34	10.75	11.33
2900	NASDAQ	VIAV	Tue, Nov 29, 2022	10.95	11.05	10.80	10.83
2899	NASDAQ	VIAV	Mon, Nov 28, 2022	10.93	11.18	10.89	11.01
2898	NASDAQ	VIAV	Fri, Nov 25, 2022	11.03	11.18	11.01	11.02
2897	NASDAQ	VIAV	Wed, Nov 23, 2022	11.09	11.23	11.02	11.05
2896	NASDAQ	VIAV	Tue, Nov 22, 2022	11.20	11.35	11.01	11.10
2895	NASDAQ	VIAV	Mon, Nov 21, 2022	11.04	11.19	10.99	11.15
2894	NASDAQ	VIAV	Fri, Nov 18, 2022	11.11	11.38	11.07	11.09
2893	NASDAQ	VIAV	Thu, Nov 17, 2022	10.68	10.94	10.68	10.87
2892	NASDAQ	VIAV	Wed, Nov 16, 2022	10.92	10.99	10.65	10.85
2891	NASDAQ	VIAV	Tue, Nov 15, 2022	11.14	11.33	10.98	11.03
2890	NASDAQ	VIAV	Mon, Nov 14, 2022	10.94	11.21	10.90	10.91
2889	NASDAQ	VIAV	Fri, Nov 11, 2022	11.02	11.22	10.87	11.01
2888	NASDAQ	VIAV	Thu, Nov 10, 2022	10.61	11.32	10.58	11.09
2887	NASDAQ	VIAV	Wed, Nov 9, 2022	10.62	10.62	10.10	10.15
2886	NASDAQ	VIAV	Tue, Nov 8, 2022	10.46	10.88	10.40	10.67
2885	NASDAQ	VIAV	Mon, Nov 7, 2022	11.00	11.07	10.43	10.49
2884	NASDAQ	VIAV	Fri, Nov 4, 2022	12.15	12.20	10.04	10.99
2883	NASDAQ	VIAV	Thu, Nov 3, 2022	14.42	14.48	14.20	14.31
2882	NASDAQ	VIAV	Wed, Nov 2, 2022	15.15	15.17	14.58	14.59
2881	NASDAQ	VIAV	Tue, Nov 1, 2022	15.19	15.27	14.88	15.11
2880	NASDAQ	VIAV	Mon, Oct 31, 2022	15.16	15.19	14.95	15.10
2879	NASDAQ	VIAV	Fri, Oct 28, 2022	14.93	15.32	14.91	15.25
2878	NASDAQ	VIAV	Thu, Oct 27, 2022	15.05	15.19	14.83	14.86
2877	NASDAQ	VIAV	Wed, Oct 26, 2022	14.87	15.19	14.76	14.97
2876	NASDAQ	VIAV	Tue, Oct 25, 2022	14.43	14.96	14.43	14.87
2875	NASDAQ	VIAV	Mon, Oct 24, 2022	14.48	14.52	14.24	14.49
2874	NASDAQ	VIAV	Fri, Oct 21, 2022	14.07	14.42	13.93	14.38
2873	NASDAQ	VIAV	Thu, Oct 20, 2022	13.79	14.24	13.78	13.98
2872	NASDAQ	VIAV	Wed, Oct 19, 2022	13.81	13.93	13.63	13.83
2871	NASDAQ	VIAV	Tue, Oct 18, 2022	13.97	14.12	13.77	13.93
2870	NASDAQ	VIAV	Mon, Oct 17, 2022	13.61	13.87	13.54	13.73
2869	NASDAQ	VIAV	Fri, Oct 14, 2022	13.79	13.81	13.36	13.37
2868	NASDAQ	VIAV	Thu, Oct 13, 2022	13.11	13.80	12.97	13.67
2867	NASDAQ	VIAV	Wed, Oct 12, 2022	13.50	13.53	13.36	13.38
2866	NASDAQ	VIAV	Tue, Oct 11, 2022	13.78	13.82	13.39	13.46
2865	NASDAQ	VIAV	Mon, Oct 10, 2022	14.01	14.11	13.73	13.85
2864	NASDAQ	VIAV	Fri, Oct 7, 2022	14.00	14.19	13.79	14.01
2863	NASDAQ	VIAV	Thu, Oct 6, 2022	14.01	14.36	13.99	14.24
2862	NASDAQ	VIAV	Wed, Oct 5, 2022	13.82	14.02	13.80	13.93
2861	NASDAQ	VIAV	Tue, Oct 4, 2022	13.72	14.03	13.70	14.03
2860	NASDAQ	VIAV	Mon, Oct 3, 2022	13.16	13.55	13.09	13.44
2859	NASDAQ	VIAV	Fri, Sep 30, 2022	13.17	13.43	13.03	13.05
2858	NASDAQ	VIAV	Thu, Sep 29, 2022	13.13	13.22	12.98	13.19
2857	NASDAQ	VIAV	Wed, Sep 28, 2022	13.04	13.41	12.93	13.31
2856	NASDAQ	VIAV	Tue, Sep 27, 2022	13.13	13.31	12.91	13.03
2855	NASDAQ	VIAV	Mon, Sep 26, 2022	13.17	13.31	12.91	13.03
2854	NASDAQ	VIAV	Fri, Sep 23, 2022	13.16	13.26	12.94	13.24
2853	NASDAQ	VIAV	Thu, Sep 22, 2022	13.62	13.62	13.21	13.29
2852	NASDAQ	VIAV	Wed, Sep 21, 2022	13.86	14.02	13.64	13.64
2851	NASDAQ	VIAV	Tue, Sep 20, 2022	13.94	13.99	13.69	13.79
2850	NASDAQ	VIAV	Mon, Sep 19, 2022	13.80	14.00	13.79	13.98
2849	NASDAQ	VIAV	Fri, Sep 16, 2022	14.09	14.16	13.71	13.93
2848	NASDAQ	VIAV	Thu, Sep 15, 2022	14.36	14.40	14.05	14.18
2847	NASDAQ	VIAV	Wed, Sep 14, 2022	14.23	14.41	14.10	14.40
2846	NASDAQ	VIAV	Tue, Sep 13, 2022	14.60	14.77	14.07	14.14
2845	NASDAQ	VIAV	Mon, Sep 12, 2022	14.40	14.76	14.35	14.66
2844	NASDAQ	VIAV	Fri, Sep 9, 2022	14.27	14.45	14.20	14.30
2843	NASDAQ	VIAV	Thu, Sep 8, 2022	13.67	14.11	13.36	14.09
2842	NASDAQ	VIAV	Wed, Sep 7, 2022	13.45	13.80	13.38	13.78
2841	NASDAQ	VIAV	Tue, Sep 6, 2022	13.73	13.73	13.25	13.38
2840	NASDAQ	VIAV	Fri, Sep 2, 2022	13.86	13.89	13.61	13.62
2839	NASDAQ	VIAV	Thu, Sep 1, 2022	13.86	13.96	13.61	13.74
2838	NASDAQ	VIAV	Wed, Aug 31, 2022	14.30	14.30	14.03	14.08
2837	NASDAQ	VIAV	Tue, Aug 30, 2022	14.47	14.55	14.11	14.18
2836	NASDAQ	VIAV	Mon, Aug 29, 2022	14.42	14.58	14.40	14.40
2835	NASDAQ	VIAV	Fri, Aug 26, 2022	15.16	15.22	14.53	14.55
2834	NASDAQ	VIAV	Thu, Aug 25, 2022	14.96	15.16	14.96	15.12
2833	NASDAQ	VIAV	Wed, Aug 24, 2022	15.05	15.12	14.94	14.95
2832	NASDAQ	VIAV	Tue, Aug 23, 2022	15.25	15.40	14.99	15.00
2831	NASDAQ	VIAV	Mon, Aug 22, 2022	15.40	15.44	15.28	15.31
2830	NASDAQ	VIAV	Fri, Aug 19, 2022	15.74	15.75	15.59	15.63
2829	NASDAQ	VIAV	Thu, Aug 18, 2022	15.35	15.82	15.33	15.77
2828	NASDAQ	VIAV	Wed, Aug 17, 2022	15.44	15.45	15.18	15.34
2827	NASDAQ	VIAV	Tue, Aug 16, 2022	15.68	15.70	15.50	15.59
2826	NASDAQ	VIAV	Mon, Aug 15, 2022	15.37	15.80	15.37	15.79
2825	NASDAQ	VIAV	Fri, Aug 12, 2022	15.72	16.00	15.37	15.50
2824	NASDAQ	VIAV	Thu, Aug 11, 2022	15.36	15.54	15.19	15.27
2823	NASDAQ	VIAV	Wed, Aug 10, 2022	14.93	15.35	14.85	15.29
2822	NASDAQ	VIAV	Tue, Aug 9, 2022	15.05	15.11	14.71	14.75
2821	NASDAQ	VIAV	Mon, Aug 8, 2022	15.25	15.33	15.09	15.15
2820	NASDAQ	VIAV	Fri, Aug 5, 2022	15.02	15.27	14.98	15.25
2819	NASDAQ	VIAV	Thu, Aug 4, 2022	15.15	15.15	15.00	15.14
2818	NASDAQ	VIAV	Wed, Aug 3, 2022	14.87	15.17	14.84	15.10
2817	NASDAQ	VIAV	Tue, Aug 2, 2022	14.94	14.98	14.77	14.86
2816	NASDAQ	VIAV	Mon, Aug 1, 2022	14.78	15.11	14.70	14.98
2815	NASDAQ	VIAV	Fri, Jul 29, 2022	14.75	14.89	14.65	14.80
2814	NASDAQ	VIAV	Thu, Jul 28, 2022	14.50	14.81	14.44	14.76
2813	NASDAQ	VIAV	Wed, Jul 27, 2022	14.32	14.53	14.12	14.41
2812	NASDAQ	VIAV	Tue, Jul 26, 2022	14.30	14.46	14.26	14.27
2811	NASDAQ	VIAV	Mon, Jul 25, 2022	14.49	14.49	14.23	14.33
2810	NASDAQ	VIAV	Fri, Jul 22, 2022	14.60	14.60	14.17	14.46
2809	NASDAQ	VIAV	Thu, Jul 21, 2022	14.31	14.60	14.26	14.59
2808	NASDAQ	VIAV	Wed, Jul 20, 2022	13.98	14.31	13.94	14.28
2807	NASDAQ	VIAV	Tue, Jul 19, 2022	13.53	14.02	13.45	13.95
2806	NASDAQ	VIAV	Mon, Jul 18, 2022	13.66	13.78	13.63	13.69
2805	NASDAQ	VIAV	Fri, Jul 15, 2022	13.63	13.68	13.40	13.67
2804	NASDAQ	VIAV	Thu, Jul 14, 2022	13.18	13.40	13.03	13.37
2803	NASDAQ	VIAV	Wed, Jul 13, 2022	13.15	13.42	13.08	13.36
2802	NASDAQ	VIAV	Tue, Jul 12, 2022	13.30	13.49	13.26	13.32
2801	NASDAQ	VIAV	Mon, Jul 11, 2022	13.43	13.47	13.28	13.34
2800	NASDAQ	VIAV	Fri, Jul 8, 2022	13.39	13.56	13.27	13.46
2799	NASDAQ	VIAV	Thu, Jul 7, 2022	13.19	13.56	13.19	13.48
2798	NASDAQ	VIAV	Wed, Jul 6, 2022	13.13	13.23	13.00	13.11
2797	NASDAQ	VIAV	Tue, Jul 5, 2022	12.86	13.11	12.65	13.11
2796	NASDAQ	VIAV	Fri, Jul 1, 2022	13.15	13.27	12.86	13.09
2795	NASDAQ	VIAV	Thu, Jun 30, 2022	13.18	13.33	13.02	13.23
2794	NASDAQ	VIAV	Wed, Jun 29, 2022	13.35	13.43	13.11	13.28
2793	NASDAQ	VIAV	Tue, Jun 28, 2022	13.66	13.77	13.32	13.32
2792	NASDAQ	VIAV	Mon, Jun 27, 2022	13.75	13.83	13.58	13.65
2791	NASDAQ	VIAV	Fri, Jun 24, 2022	13.34	13.76	13.27	13.66
2790	NASDAQ	VIAV	Thu, Jun 23, 2022	13.12	13.30	12.99	13.16
2789	NASDAQ	VIAV	Wed, Jun 22, 2022	13.14	13.29	13.02	13.08
2788	NASDAQ	VIAV	Tue, Jun 21, 2022	13.23	13.38	13.16	13.27
2787	NASDAQ	VIAV	Fri, Jun 17, 2022	13.17	13.34	13.03	13.11
2786	NASDAQ	VIAV	Thu, Jun 16, 2022	13.43	13.63	12.95	13.05
2785	NASDAQ	VIAV	Wed, Jun 15, 2022	13.70	13.96	13.55	13.75
2784	NASDAQ	VIAV	Tue, Jun 14, 2022	13.54	13.64	13.38	13.53
2783	NASDAQ	VIAV	Mon, Jun 13, 2022	13.82	13.91	13.46	13.50
2782	NASDAQ	VIAV	Fri, Jun 10, 2022	14.23	14.40	14.07	14.11
2781	NASDAQ	VIAV	Thu, Jun 9, 2022	14.80	14.87	14.38	14.41
2780	NASDAQ	VIAV	Wed, Jun 8, 2022	15.08	15.09	14.76	14.85
2779	NASDAQ	VIAV	Tue, Jun 7, 2022	14.68	15.10	14.64	15.07
2778	NASDAQ	VIAV	Mon, Jun 6, 2022	14.88	15.01	14.72	14.79
2777	NASDAQ	VIAV	Fri, Jun 3, 2022	14.86	14.91	14.65	14.78
2776	NASDAQ	VIAV	Thu, Jun 2, 2022	14.55	15.05	14.52	15.05
2775	NASDAQ	VIAV	Wed, Jun 1, 2022	14.58	14.70	14.38	14.59
2774	NASDAQ	VIAV	Tue, May 31, 2022	14.70	14.70	14.13	14.47
2773	NASDAQ	VIAV	Fri, May 27, 2022	14.61	14.83	14.59	14.82
2772	NASDAQ	VIAV	Thu, May 26, 2022	14.16	14.51	14.08	14.43
2771	NASDAQ	VIAV	Wed, May 25, 2022	14.16	14.30	14.05	14.15
2770	NASDAQ	VIAV	Tue, May 24, 2022	14.19	14.33	13.91	14.17
2769	NASDAQ	VIAV	Mon, May 23, 2022	14.25	14.41	14.15	14.28
2768	NASDAQ	VIAV	Fri, May 20, 2022	14.42	14.44	13.93	14.23
2767	NASDAQ	VIAV	Thu, May 19, 2022	14.32	14.59	14.06	14.29
2766	NASDAQ	VIAV	Wed, May 18, 2022	14.46	14.78	14.33	14.51
2765	NASDAQ	VIAV	Tue, May 17, 2022	14.44	14.71	14.41	14.68
2764	NASDAQ	VIAV	Mon, May 16, 2022	14.32	14.46	14.20	14.23
2763	NASDAQ	VIAV	Fri, May 13, 2022	14.09	14.50	14.02	14.38
2762	NASDAQ	VIAV	Thu, May 12, 2022	14.00	14.23	13.74	13.99
2761	NASDAQ	VIAV	Wed, May 11, 2022	14.23	14.60	14.09	14.11
2760	NASDAQ	VIAV	Tue, May 10, 2022	14.35	14.53	14.05	14.28
2759	NASDAQ	VIAV	Mon, May 9, 2022	14.27	14.42	14.04	14.19
2758	NASDAQ	VIAV	Fri, May 6, 2022	14.59	14.67	14.29	14.42
2757	NASDAQ	VIAV	Thu, May 5, 2022	14.77	14.90	14.51	14.72
2756	NASDAQ	VIAV	Wed, May 4, 2022	14.16	15.05	14.02	14.94
2755	NASDAQ	VIAV	Tue, May 3, 2022	14.49	14.71	14.31	14.43
2754	NASDAQ	VIAV	Mon, May 2, 2022	14.29	14.62	14.24	14.55
2753	NASDAQ	VIAV	Fri, Apr 29, 2022	14.65	14.84	14.24	14.34
2752	NASDAQ	VIAV	Thu, Apr 28, 2022	14.50	14.82	14.37	14.76
2751	NASDAQ	VIAV	Wed, Apr 27, 2022	14.50	14.65	14.34	14.41
2750	NASDAQ	VIAV	Tue, Apr 26, 2022	14.94	14.99	14.52	14.52
2749	NASDAQ	VIAV	Mon, Apr 25, 2022	14.79	15.07	14.64	15.06
2748	NASDAQ	VIAV	Fri, Apr 22, 2022	15.12	15.31	14.82	14.86
2747	NASDAQ	VIAV	Thu, Apr 21, 2022	15.36	15.49	15.08	15.14
2746	NASDAQ	VIAV	Wed, Apr 20, 2022	15.01	15.34	15.01	15.21
2745	NASDAQ	VIAV	Tue, Apr 19, 2022	14.66	14.96	14.59	14.89
2744	NASDAQ	VIAV	Mon, Apr 18, 2022	14.71	14.89	14.60	14.68
2743	NASDAQ	VIAV	Thu, Apr 14, 2022	15.09	15.09	14.69	14.69
2742	NASDAQ	VIAV	Wed, Apr 13, 2022	14.79	15.09	14.70	15.02
2741	NASDAQ	VIAV	Tue, Apr 12, 2022	14.85	15.14	14.69	14.74
2740	NASDAQ	VIAV	Mon, Apr 11, 2022	14.80	15.08	14.73	14.79
2739	NASDAQ	VIAV	Fri, Apr 8, 2022	15.05	15.10	14.87	14.91
2738	NASDAQ	VIAV	Thu, Apr 7, 2022	15.06	15.20	14.92	15.11
2737	NASDAQ	VIAV	Wed, Apr 6, 2022	15.15	15.27	15.02	15.06
2736	NASDAQ	VIAV	Tue, Apr 5, 2022	15.86	15.90	15.30	15.35
2735	NASDAQ	VIAV	Mon, Apr 4, 2022	15.86	16.01	15.84	15.92
2734	NASDAQ	VIAV	Fri, Apr 1, 2022	16.14	16.33	15.82	16.00
2733	NASDAQ	VIAV	Thu, Mar 31, 2022	16.19	16.30	16.05	16.08
2732	NASDAQ	VIAV	Wed, Mar 30, 2022	16.41	16.53	16.22	16.25
2731	NASDAQ	VIAV	Tue, Mar 29, 2022	16.48	16.54	16.29	16.45
2730	NASDAQ	VIAV	Mon, Mar 28, 2022	16.21	16.32	16.10	16.26
2729	NASDAQ	VIAV	Fri, Mar 25, 2022	16.22	16.44	16.07	16.27
2728	NASDAQ	VIAV	Thu, Mar 24, 2022	16.06	16.21	15.97	16.21
2727	NASDAQ	VIAV	Wed, Mar 23, 2022	16.39	16.39	16.00	16.00
2726	NASDAQ	VIAV	Tue, Mar 22, 2022	16.50	16.70	16.32	16.52
2725	NASDAQ	VIAV	Mon, Mar 21, 2022	16.51	16.67	16.31	16.48
2724	NASDAQ	VIAV	Fri, Mar 18, 2022	16.32	16.60	16.18	16.56
2723	NASDAQ	VIAV	Thu, Mar 17, 2022	15.93	16.26	15.88	16.24
2722	NASDAQ	VIAV	Wed, Mar 16, 2022	15.74	16.01	15.58	16.00
2721	NASDAQ	VIAV	Tue, Mar 15, 2022	15.35	15.60	15.29	15.59
2720	NASDAQ	VIAV	Mon, Mar 14, 2022	15.78	15.89	15.19	15.26
2719	NASDAQ	VIAV	Fri, Mar 11, 2022	16.12	16.18	15.76	15.78
2718	NASDAQ	VIAV	Thu, Mar 10, 2022	15.67	16.00	15.64	15.98
2717	NASDAQ	VIAV	Wed, Mar 9, 2022	15.85	16.01	15.57	15.92
2716	NASDAQ	VIAV	Tue, Mar 8, 2022	15.56	15.86	15.31	15.55
2715	NASDAQ	VIAV	Mon, Mar 7, 2022	15.95	16.01	15.51	15.55
2714	NASDAQ	VIAV	Fri, Mar 4, 2022	16.31	16.46	15.87	15.99
2713	NASDAQ	VIAV	Thu, Mar 3, 2022	16.50	16.69	16.37	16.50
2712	NASDAQ	VIAV	Wed, Mar 2, 2022	16.02	16.50	15.92	16.47
2711	NASDAQ	VIAV	Tue, Mar 1, 2022	16.29	16.38	15.86	16.01
2710	NASDAQ	VIAV	Mon, Feb 28, 2022	16.07	16.44	15.99	16.40
2709	NASDAQ	VIAV	Fri, Feb 25, 2022	16.35	16.46	16.14	16.37
2708	NASDAQ	VIAV	Thu, Feb 24, 2022	15.74	16.37	15.56	16.35
2707	NASDAQ	VIAV	Wed, Feb 23, 2022	16.36	16.53	16.02	16.05
2706	NASDAQ	VIAV	Tue, Feb 22, 2022	16.55	16.62	16.21	16.33
2705	NASDAQ	VIAV	Fri, Feb 18, 2022	16.56	16.74	16.44	16.58
2704	NASDAQ	VIAV	Thu, Feb 17, 2022	16.71	16.90	16.51	16.58
2703	NASDAQ	VIAV	Wed, Feb 16, 2022	16.86	17.02	16.71	16.89
2702	NASDAQ	VIAV	Tue, Feb 15, 2022	16.81	17.10	16.71	16.99
2701	NASDAQ	VIAV	Mon, Feb 14, 2022	16.64	17.06	16.58	16.69
2700	NASDAQ	VIAV	Fri, Feb 11, 2022	16.85	16.99	16.56	16.67
2699	NASDAQ	VIAV	Thu, Feb 10, 2022	16.92	17.36	16.76	16.84
2698	NASDAQ	VIAV	Wed, Feb 9, 2022	17.37	17.43	16.61	17.28
2697	NASDAQ	VIAV	Tue, Feb 8, 2022	16.89	17.41	16.89	17.28
2696	NASDAQ	VIAV	Mon, Feb 7, 2022	17.07	17.18	16.85	16.89
2695	NASDAQ	VIAV	Fri, Feb 4, 2022	16.79	17.25	16.35	17.03
2694	NASDAQ	VIAV	Thu, Feb 3, 2022	16.13	16.27	15.53	15.64
2693	NASDAQ	VIAV	Wed, Feb 2, 2022	16.30	16.42	16.13	16.35
2692	NASDAQ	VIAV	Tue, Feb 1, 2022	16.47	16.47	16.04	16.33
2691	NASDAQ	VIAV	Mon, Jan 31, 2022	15.61	16.48	15.27	16.46
2690	NASDAQ	VIAV	Fri, Jan 28, 2022	15.64	15.71	15.14	15.63
2689	NASDAQ	VIAV	Thu, Jan 27, 2022	16.04	16.24	15.60	15.64
2688	NASDAQ	VIAV	Wed, Jan 26, 2022	16.19	16.44	15.90	15.98
2687	NASDAQ	VIAV	Tue, Jan 25, 2022	16.37	16.61	15.85	16.09
2686	NASDAQ	VIAV	Mon, Jan 24, 2022	16.26	16.65	16.14	16.57
2685	NASDAQ	VIAV	Fri, Jan 21, 2022	16.91	17.08	16.51	16.52
2684	NASDAQ	VIAV	Thu, Jan 20, 2022	16.86	17.33	16.71	16.98
2683	NASDAQ	VIAV	Wed, Jan 19, 2022	16.69	16.92	16.54	16.78
2682	NASDAQ	VIAV	Tue, Jan 18, 2022	16.73	16.86	16.55	16.70
2681	NASDAQ	VIAV	Fri, Jan 14, 2022	16.92	16.99	16.74	16.94
2680	NASDAQ	VIAV	Thu, Jan 13, 2022	17.27	17.40	16.97	16.99
2679	NASDAQ	VIAV	Wed, Jan 12, 2022	17.49	17.57	17.23	17.25
2678	NASDAQ	VIAV	Tue, Jan 11, 2022	17.31	17.47	17.17	17.42
2677	NASDAQ	VIAV	Mon, Jan 10, 2022	16.93	17.31	16.84	17.29
2676	NASDAQ	VIAV	Fri, Jan 7, 2022	17.40	17.47	16.96	17.08
2675	NASDAQ	VIAV	Thu, Jan 6, 2022	17.49	17.62	17.36	17.44
2674	NASDAQ	VIAV	Wed, Jan 5, 2022	17.92	18.14	17.51	17.52
2673	NASDAQ	VIAV	Tue, Jan 4, 2022	17.80	18.09	17.73	17.90
2672	NASDAQ	VIAV	Mon, Jan 3, 2022	17.30	17.87	17.30	17.83
2671	NASDAQ	VIAV	Fri, Dec 31, 2021	17.65	17.79	17.42	17.62
2670	NASDAQ	VIAV	Thu, Dec 30, 2021	17.77	17.93	17.65	17.66
2669	NASDAQ	VIAV	Wed, Dec 29, 2021	17.61	17.84	17.52	17.73
2668	NASDAQ	VIAV	Tue, Dec 28, 2021	17.33	17.67	17.32	17.60
2667	NASDAQ	VIAV	Mon, Dec 27, 2021	17.13	17.36	17.10	17.34
2666	NASDAQ	VIAV	Thu, Dec 23, 2021	17.17	17.28	17.04	17.10
2665	NASDAQ	VIAV	Wed, Dec 22, 2021	16.73	17.05	16.61	17.04
2664	NASDAQ	VIAV	Tue, Dec 21, 2021	16.64	16.88	16.39	16.74
2663	NASDAQ	VIAV	Mon, Dec 20, 2021	16.45	16.63	16.18	16.52
2662	NASDAQ	VIAV	Fri, Dec 17, 2021	16.56	16.95	16.45	16.69
2661	NASDAQ	VIAV	Thu, Dec 16, 2021	16.99	17.00	16.55	16.57
2660	NASDAQ	VIAV	Wed, Dec 15, 2021	16.55	17.00	16.40	16.95
2659	NASDAQ	VIAV	Tue, Dec 14, 2021	16.44	16.69	16.35	16.55
2658	NASDAQ	VIAV	Mon, Dec 13, 2021	16.55	16.66	16.39	16.52
2657	NASDAQ	VIAV	Fri, Dec 10, 2021	16.21	16.58	16.21	16.52
2656	NASDAQ	VIAV	Thu, Dec 9, 2021	16.18	16.52	16.17	16.17
2655	NASDAQ	VIAV	Wed, Dec 8, 2021	16.13	16.32	16.08	16.13
2654	NASDAQ	VIAV	Tue, Dec 7, 2021	16.14	16.50	16.14	16.21
2653	NASDAQ	VIAV	Mon, Dec 6, 2021	15.66	16.06	15.52	16.04
2652	NASDAQ	VIAV	Fri, Dec 3, 2021	15.15	15.55	15.13	15.54
2651	NASDAQ	VIAV	Thu, Dec 2, 2021	14.81	15.14	14.68	15.12
2650	NASDAQ	VIAV	Wed, Dec 1, 2021	15.05	15.36	14.82	14.83
2649	NASDAQ	VIAV	Tue, Nov 30, 2021	15.07	15.15	14.75	14.81
2648	NASDAQ	VIAV	Mon, Nov 29, 2021	15.33	15.39	15.06	15.22
2647	NASDAQ	VIAV	Fri, Nov 26, 2021	15.16	15.41	15.05	15.15
2646	NASDAQ	VIAV	Wed, Nov 24, 2021	15.56	15.60	15.35	15.60
2645	NASDAQ	VIAV	Tue, Nov 23, 2021	15.57	15.72	15.47	15.62
2644	NASDAQ	VIAV	Mon, Nov 22, 2021	15.59	15.88	15.52	15.61
2643	NASDAQ	VIAV	Fri, Nov 19, 2021	15.68	15.75	15.46	15.54
2642	NASDAQ	VIAV	Thu, Nov 18, 2021	15.69	15.83	15.37	15.72
2641	NASDAQ	VIAV	Wed, Nov 17, 2021	15.45	15.70	15.40	15.67
2640	NASDAQ	VIAV	Tue, Nov 16, 2021	15.60	15.65	15.44	15.56
2639	NASDAQ	VIAV	Mon, Nov 15, 2021	15.26	15.68	15.15	15.60
2638	NASDAQ	VIAV	Fri, Nov 12, 2021	15.18	15.32	15.11	15.25
2637	NASDAQ	VIAV	Thu, Nov 11, 2021	15.27	15.42	15.12	15.17
2636	NASDAQ	VIAV	Wed, Nov 10, 2021	15.43	15.53	15.21	15.25
2635	NASDAQ	VIAV	Tue, Nov 9, 2021	15.40	15.72	15.38	15.53
2634	NASDAQ	VIAV	Mon, Nov 8, 2021	15.89	16.08	15.33	15.40
2633	NASDAQ	VIAV	Fri, Nov 5, 2021	15.37	16.30	15.21	15.79
2632	NASDAQ	VIAV	Thu, Nov 4, 2021	16.50	16.87	16.37	16.53
2631	NASDAQ	VIAV	Wed, Nov 3, 2021	16.44	16.53	16.32	16.50
2630	NASDAQ	VIAV	Tue, Nov 2, 2021	15.92	16.48	15.92	16.47
2629	NASDAQ	VIAV	Mon, Nov 1, 2021	15.33	15.90	15.31	15.88
2628	NASDAQ	VIAV	Fri, Oct 29, 2021	15.32	15.50	15.31	15.40
2627	NASDAQ	VIAV	Thu, Oct 28, 2021	15.17	15.41	15.12	15.36
2626	NASDAQ	VIAV	Wed, Oct 27, 2021	15.05	15.29	15.05	15.12
2625	NASDAQ	VIAV	Tue, Oct 26, 2021	15.14	15.34	15.05	15.08
2624	NASDAQ	VIAV	Mon, Oct 25, 2021	15.01	15.34	15.01	15.07
2623	NASDAQ	VIAV	Fri, Oct 22, 2021	15.59	15.65	15.35	15.36
2622	NASDAQ	VIAV	Thu, Oct 21, 2021	15.27	15.61	15.25	15.58
2621	NASDAQ	VIAV	Wed, Oct 20, 2021	15.30	15.40	15.21	15.27
2620	NASDAQ	VIAV	Tue, Oct 19, 2021	15.21	15.38	15.13	15.24
2619	NASDAQ	VIAV	Mon, Oct 18, 2021	15.39	15.39	15.11	15.11
2618	NASDAQ	VIAV	Fri, Oct 15, 2021	15.70	15.86	15.41	15.50
2617	NASDAQ	VIAV	Thu, Oct 14, 2021	15.23	15.56	15.22	15.54
2616	NASDAQ	VIAV	Wed, Oct 13, 2021	15.05	15.18	15.01	15.08
2615	NASDAQ	VIAV	Tue, Oct 12, 2021	15.31	15.31	15.02	15.04
2614	NASDAQ	VIAV	Mon, Oct 11, 2021	15.25	15.39	15.25	15.25
2613	NASDAQ	VIAV	Fri, Oct 8, 2021	15.49	15.53	15.27	15.28
2612	NASDAQ	VIAV	Thu, Oct 7, 2021	15.24	15.70	15.24	15.45
2611	NASDAQ	VIAV	Wed, Oct 6, 2021	15.34	15.40	15.01	15.11
2610	NASDAQ	VIAV	Tue, Oct 5, 2021	15.35	15.55	15.24	15.43
2609	NASDAQ	VIAV	Mon, Oct 4, 2021	15.86	15.86	15.26	15.34
2608	NASDAQ	VIAV	Fri, Oct 1, 2021	15.84	15.98	15.64	15.87
2607	NASDAQ	VIAV	Thu, Sep 30, 2021	15.75	15.91	15.69	15.74
2606	NASDAQ	VIAV	Wed, Sep 29, 2021	15.66	15.71	15.50	15.64
2605	NASDAQ	VIAV	Tue, Sep 28, 2021	15.81	15.82	15.46	15.62
2604	NASDAQ	VIAV	Mon, Sep 27, 2021	15.66	15.96	15.57	15.85
2603	NASDAQ	VIAV	Fri, Sep 24, 2021	15.63	15.94	15.57	15.67
2602	NASDAQ	VIAV	Thu, Sep 23, 2021	15.53	15.75	15.45	15.69
2601	NASDAQ	VIAV	Wed, Sep 22, 2021	15.51	15.61	15.40	15.48
2600	NASDAQ	VIAV	Tue, Sep 21, 2021	15.76	15.81	15.33	15.38
2599	NASDAQ	VIAV	Mon, Sep 20, 2021	15.76	15.85	15.52	15.66
2598	NASDAQ	VIAV	Fri, Sep 17, 2021	16.18	16.19	15.79	15.87
2597	NASDAQ	VIAV	Thu, Sep 16, 2021	16.34	16.34	16.10	16.16
2596	NASDAQ	VIAV	Wed, Sep 15, 2021	16.12	16.32	15.98	16.31
2595	NASDAQ	VIAV	Tue, Sep 14, 2021	16.19	16.21	15.93	16.09
2594	NASDAQ	VIAV	Mon, Sep 13, 2021	16.16	16.23	15.99	16.17
2593	NASDAQ	VIAV	Fri, Sep 10, 2021	16.38	16.47	16.02	16.08
2592	NASDAQ	VIAV	Thu, Sep 9, 2021	16.54	16.57	16.32	16.32
2591	NASDAQ	VIAV	Wed, Sep 8, 2021	16.68	16.68	16.46	16.54
2590	NASDAQ	VIAV	Tue, Sep 7, 2021	17.17	17.17	16.67	16.72
2589	NASDAQ	VIAV	Fri, Sep 3, 2021	16.96	17.49	16.96	17.24
2588	NASDAQ	VIAV	Thu, Sep 2, 2021	16.59	17.02	16.53	17.00
2587	NASDAQ	VIAV	Wed, Sep 1, 2021	16.29	16.63	16.20	16.50
2586	NASDAQ	VIAV	Tue, Aug 31, 2021	16.57	16.62	16.27	16.29
2585	NASDAQ	VIAV	Mon, Aug 30, 2021	16.68	16.74	16.50	16.54
2584	NASDAQ	VIAV	Fri, Aug 27, 2021	15.98	16.75	15.98	16.67
2583	NASDAQ	VIAV	Thu, Aug 26, 2021	16.53	16.53	16.24	16.24
2582	NASDAQ	VIAV	Wed, Aug 25, 2021	16.62	16.68	16.44	16.50
2581	NASDAQ	VIAV	Tue, Aug 24, 2021	16.45	16.59	16.40	16.59
2580	NASDAQ	VIAV	Mon, Aug 23, 2021	16.22	16.39	16.17	16.37
2579	NASDAQ	VIAV	Fri, Aug 20, 2021	15.86	16.13	15.86	16.13
2578	NASDAQ	VIAV	Thu, Aug 19, 2021	15.89	16.11	15.86	15.98
2577	NASDAQ	VIAV	Wed, Aug 18, 2021	16.05	16.20	16.02	16.03
2576	NASDAQ	VIAV	Tue, Aug 17, 2021	16.20	16.30	16.03	16.09
2575	NASDAQ	VIAV	Mon, Aug 16, 2021	16.01	16.34	15.92	16.33
2574	NASDAQ	VIAV	Fri, Aug 13, 2021	16.21	16.30	15.79	16.02
2573	NASDAQ	VIAV	Thu, Aug 12, 2021	16.11	16.22	15.80	15.82
2572	NASDAQ	VIAV	Wed, Aug 11, 2021	16.28	16.31	15.99	16.13
2571	NASDAQ	VIAV	Tue, Aug 10, 2021	16.17	16.25	16.01	16.22
2570	NASDAQ	VIAV	Mon, Aug 9, 2021	16.09	16.23	16.05	16.16
2569	NASDAQ	VIAV	Fri, Aug 6, 2021	16.23	16.33	16.12	16.14
2568	NASDAQ	VIAV	Thu, Aug 5, 2021	16.39	16.41	16.13	16.18
2567	NASDAQ	VIAV	Wed, Aug 4, 2021	16.58	16.61	16.31	16.37
2566	NASDAQ	VIAV	Tue, Aug 3, 2021	16.60	16.73	16.44	16.66
2565	NASDAQ	VIAV	Mon, Aug 2, 2021	16.73	16.93	16.59	16.60
2564	NASDAQ	VIAV	Fri, Jul 30, 2021	16.34	16.72	16.01	16.69
2563	NASDAQ	VIAV	Thu, Jul 29, 2021	16.56	16.80	16.56	16.61
2562	NASDAQ	VIAV	Wed, Jul 28, 2021	16.23	16.62	16.22	16.48
2561	NASDAQ	VIAV	Tue, Jul 27, 2021	16.38	16.41	16.01	16.23
2560	NASDAQ	VIAV	Mon, Jul 26, 2021	16.43	16.55	16.36	16.46
2559	NASDAQ	VIAV	Fri, Jul 23, 2021	16.37	16.50	16.21	16.42
2558	NASDAQ	VIAV	Thu, Jul 22, 2021	16.61	16.67	16.31	16.35
2557	NASDAQ	VIAV	Wed, Jul 21, 2021	16.65	16.91	16.60	16.73
2556	NASDAQ	VIAV	Tue, Jul 20, 2021	16.32	16.74	16.26	16.58
2555	NASDAQ	VIAV	Mon, Jul 19, 2021	16.56	16.62	16.27	16.41
2554	NASDAQ	VIAV	Fri, Jul 16, 2021	16.99	17.06	16.76	16.76
2553	NASDAQ	VIAV	Thu, Jul 15, 2021	17.01	17.12	16.85	16.98
2552	NASDAQ	VIAV	Wed, Jul 14, 2021	17.37	17.45	17.08	17.10
2551	NASDAQ	VIAV	Tue, Jul 13, 2021	17.14	17.20	16.93	17.18
2550	NASDAQ	VIAV	Mon, Jul 12, 2021	17.18	17.24	16.92	17.06
2549	NASDAQ	VIAV	Fri, Jul 9, 2021	17.18	17.21	17.07	17.17
2548	NASDAQ	VIAV	Thu, Jul 8, 2021	16.87	17.16	16.80	17.00
2547	NASDAQ	VIAV	Wed, Jul 7, 2021	17.12	17.36	16.90	17.15
2546	NASDAQ	VIAV	Tue, Jul 6, 2021	17.12	17.52	17.10	17.30
2545	NASDAQ	VIAV	Fri, Jul 2, 2021	17.51	17.53	17.35	17.47
2544	NASDAQ	VIAV	Thu, Jul 1, 2021	17.69	17.72	17.44	17.52
2543	NASDAQ	VIAV	Wed, Jun 30, 2021	17.76	17.76	17.54	17.66
2542	NASDAQ	VIAV	Tue, Jun 29, 2021	17.91	18.00	17.74	17.77
2541	NASDAQ	VIAV	Mon, Jun 28, 2021	17.67	18.02	17.63	17.94
2540	NASDAQ	VIAV	Fri, Jun 25, 2021	17.48	17.68	17.47	17.59
2539	NASDAQ	VIAV	Thu, Jun 24, 2021	17.47	17.55	17.33	17.48
2538	NASDAQ	VIAV	Wed, Jun 23, 2021	17.40	17.47	17.33	17.38
2537	NASDAQ	VIAV	Tue, Jun 22, 2021	17.35	17.42	17.19	17.35
2536	NASDAQ	VIAV	Mon, Jun 21, 2021	17.22	17.55	17.14	17.36
2535	NASDAQ	VIAV	Fri, Jun 18, 2021	17.48	17.60	17.11	17.12
2534	NASDAQ	VIAV	Thu, Jun 17, 2021	17.83	18.00	17.46	17.64
2533	NASDAQ	VIAV	Wed, Jun 16, 2021	17.60	18.14	17.48	17.79
2532	NASDAQ	VIAV	Tue, Jun 15, 2021	17.70	17.76	17.41	17.46
2531	NASDAQ	VIAV	Mon, Jun 14, 2021	17.71	17.80	17.50	17.70
2530	NASDAQ	VIAV	Fri, Jun 11, 2021	17.54	17.66	17.52	17.65
2529	NASDAQ	VIAV	Thu, Jun 10, 2021	17.42	17.53	17.27	17.49
2528	NASDAQ	VIAV	Wed, Jun 9, 2021	17.40	17.42	17.26	17.37
2527	NASDAQ	VIAV	Tue, Jun 8, 2021	17.25	17.50	17.24	17.43
2526	NASDAQ	VIAV	Mon, Jun 7, 2021	17.34	17.49	17.21	17.24
2525	NASDAQ	VIAV	Fri, Jun 4, 2021	17.32	17.43	17.30	17.30
2524	NASDAQ	VIAV	Thu, Jun 3, 2021	17.31	17.41	17.19	17.25
2523	NASDAQ	VIAV	Wed, Jun 2, 2021	17.39	17.53	17.28	17.36
2522	NASDAQ	VIAV	Tue, Jun 1, 2021	17.44	17.59	17.29	17.47
2521	NASDAQ	VIAV	Fri, May 28, 2021	17.34	17.66	17.34	17.53
2520	NASDAQ	VIAV	Thu, May 27, 2021	17.36	17.47	17.28	17.29
2519	NASDAQ	VIAV	Wed, May 26, 2021	17.07	17.32	17.00	17.30
2518	NASDAQ	VIAV	Tue, May 25, 2021	17.38	17.45	17.06	17.09
2517	NASDAQ	VIAV	Mon, May 24, 2021	17.04	17.35	17.00	17.26
2516	NASDAQ	VIAV	Fri, May 21, 2021	16.97	17.21	16.90	16.96
2515	NASDAQ	VIAV	Thu, May 20, 2021	16.22	16.98	16.22	16.94
2514	NASDAQ	VIAV	Wed, May 19, 2021	16.12	16.59	16.06	16.52
2513	NASDAQ	VIAV	Tue, May 18, 2021	16.41	16.51	16.27	16.30
2512	NASDAQ	VIAV	Mon, May 17, 2021	16.35	16.56	16.28	16.42
2511	NASDAQ	VIAV	Fri, May 14, 2021	16.36	16.57	16.22	16.47
2510	NASDAQ	VIAV	Thu, May 13, 2021	15.90	16.34	15.87	16.29
2509	NASDAQ	VIAV	Wed, May 12, 2021	15.68	16.17	15.52	15.82
2508	NASDAQ	VIAV	Tue, May 11, 2021	16.01	16.41	15.81	16.32
2507	NASDAQ	VIAV	Mon, May 10, 2021	16.40	16.45	16.17	16.18
2506	NASDAQ	VIAV	Fri, May 7, 2021	16.20	16.47	16.06	16.36
2505	NASDAQ	VIAV	Thu, May 6, 2021	15.75	16.20	15.64	16.19
2504	NASDAQ	VIAV	Wed, May 5, 2021	15.46	16.01	15.12	15.78
2503	NASDAQ	VIAV	Tue, May 4, 2021	16.18	16.25	15.63	15.99
2502	NASDAQ	VIAV	Mon, May 3, 2021	16.39	16.60	16.26	16.34
2501	NASDAQ	VIAV	Fri, Apr 30, 2021	16.89	16.90	16.20	16.36
2500	NASDAQ	VIAV	Thu, Apr 29, 2021	17.11	17.13	16.86	17.02
2499	NASDAQ	VIAV	Wed, Apr 28, 2021	16.90	17.05	16.73	17.00
2498	NASDAQ	VIAV	Tue, Apr 27, 2021	16.91	17.06	16.77	17.00
2497	NASDAQ	VIAV	Mon, Apr 26, 2021	16.89	17.06	16.80	16.95
2496	NASDAQ	VIAV	Fri, Apr 23, 2021	16.72	16.95	16.57	16.85
2495	NASDAQ	VIAV	Thu, Apr 22, 2021	16.66	16.94	16.27	16.60
2494	NASDAQ	VIAV	Wed, Apr 21, 2021	16.66	16.86	16.42	16.85
2493	NASDAQ	VIAV	Tue, Apr 20, 2021	16.53	16.65	16.40	16.56
2492	NASDAQ	VIAV	Mon, Apr 19, 2021	16.59	16.62	16.46	16.61
2491	NASDAQ	VIAV	Fri, Apr 16, 2021	16.72	16.72	16.49	16.60
2490	NASDAQ	VIAV	Thu, Apr 15, 2021	16.50	16.64	16.44	16.58
2489	NASDAQ	VIAV	Wed, Apr 14, 2021	16.38	16.52	16.36	16.41
2488	NASDAQ	VIAV	Tue, Apr 13, 2021	16.24	16.49	16.23	16.42
2487	NASDAQ	VIAV	Mon, Apr 12, 2021	16.45	16.49	16.28	16.36
2486	NASDAQ	VIAV	Fri, Apr 9, 2021	16.16	16.37	16.08	16.36
2485	NASDAQ	VIAV	Thu, Apr 8, 2021	16.03	16.24	15.95	16.23
2484	NASDAQ	VIAV	Wed, Apr 7, 2021	15.93	16.06	15.83	15.90
2483	NASDAQ	VIAV	Tue, Apr 6, 2021	16.21	16.24	16.00	16.09
2482	NASDAQ	VIAV	Mon, Apr 5, 2021	16.23	16.32	16.08	16.19
2481	NASDAQ	VIAV	Thu, Apr 1, 2021	15.82	16.06	15.74	16.02
2480	NASDAQ	VIAV	Wed, Mar 31, 2021	15.63	15.91	15.58	15.70
2479	NASDAQ	VIAV	Tue, Mar 30, 2021	15.48	15.62	15.21	15.57
2478	NASDAQ	VIAV	Mon, Mar 29, 2021	16.20	16.40	15.49	15.53
2477	NASDAQ	VIAV	Fri, Mar 26, 2021	15.83	16.28	15.78	16.27
2476	NASDAQ	VIAV	Thu, Mar 25, 2021	15.66	15.97	15.45	15.77
2475	NASDAQ	VIAV	Wed, Mar 24, 2021	16.11	16.11	15.65	15.65
2474	NASDAQ	VIAV	Tue, Mar 23, 2021	16.41	16.41	15.95	16.03
2473	NASDAQ	VIAV	Mon, Mar 22, 2021	16.59	16.61	16.35	16.40
2472	NASDAQ	VIAV	Fri, Mar 19, 2021	16.47	16.65	16.32	16.51
2471	NASDAQ	VIAV	Thu, Mar 18, 2021	16.32	16.73	16.30	16.34
2470	NASDAQ	VIAV	Wed, Mar 17, 2021	16.52	16.56	16.22	16.55
2469	NASDAQ	VIAV	Tue, Mar 16, 2021	16.55	16.67	16.42	16.57
2468	NASDAQ	VIAV	Mon, Mar 15, 2021	16.41	16.80	16.35	16.62
2467	NASDAQ	VIAV	Fri, Mar 12, 2021	16.46	16.62	16.25	16.43
2466	NASDAQ	VIAV	Thu, Mar 11, 2021	16.30	16.55	16.22	16.50
2465	NASDAQ	VIAV	Wed, Mar 10, 2021	16.13	16.18	15.87	16.11
2464	NASDAQ	VIAV	Tue, Mar 9, 2021	15.75	16.19	15.73	16.05
2463	NASDAQ	VIAV	Mon, Mar 8, 2021	15.50	15.66	15.35	15.56
2462	NASDAQ	VIAV	Fri, Mar 5, 2021	15.46	15.66	15.20	15.54
2461	NASDAQ	VIAV	Thu, Mar 4, 2021	16.19	16.26	15.35	15.46
2460	NASDAQ	VIAV	Wed, Mar 3, 2021	16.45	16.54	16.12	16.19
2459	NASDAQ	VIAV	Tue, Mar 2, 2021	16.49	16.57	16.35	16.36
2458	NASDAQ	VIAV	Mon, Mar 1, 2021	16.40	16.66	16.28	16.61
2457	NASDAQ	VIAV	Fri, Feb 26, 2021	16.60	16.94	16.17	16.19
2456	NASDAQ	VIAV	Thu, Feb 25, 2021	16.88	17.04	16.53	16.54
2455	NASDAQ	VIAV	Wed, Feb 24, 2021	16.77	17.02	16.51	16.94
2454	NASDAQ	VIAV	Tue, Feb 23, 2021	16.54	16.71	16.12	16.61
2453	NASDAQ	VIAV	Mon, Feb 22, 2021	16.44	16.73	16.33	16.64
2452	NASDAQ	VIAV	Fri, Feb 19, 2021	16.62	16.76	16.43	16.44
2451	NASDAQ	VIAV	Thu, Feb 18, 2021	16.56	16.70	16.47	16.51
2450	NASDAQ	VIAV	Wed, Feb 17, 2021	16.95	17.01	16.62	16.65
2449	NASDAQ	VIAV	Tue, Feb 16, 2021	17.10	17.13	16.84	16.97
2448	NASDAQ	VIAV	Fri, Feb 12, 2021	16.92	17.02	16.82	16.98
2447	NASDAQ	VIAV	Thu, Feb 11, 2021	16.90	17.03	16.81	17.00
2446	NASDAQ	VIAV	Wed, Feb 10, 2021	16.80	16.95	16.66	16.85
2445	NASDAQ	VIAV	Tue, Feb 9, 2021	16.63	16.71	16.49	16.70
2444	NASDAQ	VIAV	Mon, Feb 8, 2021	16.69	16.77	16.40	16.65
2443	NASDAQ	VIAV	Fri, Feb 5, 2021	16.65	16.80	16.32	16.58
2442	NASDAQ	VIAV	Thu, Feb 4, 2021	16.31	16.55	16.01	16.52
2441	NASDAQ	VIAV	Wed, Feb 3, 2021	16.92	17.01	16.08	16.19
2440	NASDAQ	VIAV	Tue, Feb 2, 2021	16.03	16.35	15.87	16.07
2439	NASDAQ	VIAV	Mon, Feb 1, 2021	15.63	16.04	15.52	15.98
2438	NASDAQ	VIAV	Fri, Jan 29, 2021	15.91	16.03	15.45	15.45
2437	NASDAQ	VIAV	Thu, Jan 28, 2021	16.49	16.57	15.84	15.93
2436	NASDAQ	VIAV	Wed, Jan 27, 2021	16.35	16.74	16.23	16.44
2435	NASDAQ	VIAV	Tue, Jan 26, 2021	16.28	16.64	16.17	16.51
2434	NASDAQ	VIAV	Mon, Jan 25, 2021	16.08	16.12	15.71	16.00
2433	NASDAQ	VIAV	Fri, Jan 22, 2021	16.03	16.12	15.87	16.06
2432	NASDAQ	VIAV	Thu, Jan 21, 2021	16.31	16.31	16.05	16.11
2431	NASDAQ	VIAV	Wed, Jan 20, 2021	16.04	16.41	16.02	16.22
2430	NASDAQ	VIAV	Tue, Jan 19, 2021	16.00	16.17	15.88	16.04
2429	NASDAQ	VIAV	Fri, Jan 15, 2021	15.72	15.92	15.57	15.83
2428	NASDAQ	VIAV	Thu, Jan 14, 2021	15.88	16.17	15.75	15.82
2427	NASDAQ	VIAV	Wed, Jan 13, 2021	15.79	15.89	15.68	15.84
2426	NASDAQ	VIAV	Tue, Jan 12, 2021	15.74	15.81	15.57	15.79
2425	NASDAQ	VIAV	Mon, Jan 11, 2021	15.34	15.74	15.21	15.56
2424	NASDAQ	VIAV	Fri, Jan 8, 2021	15.60	15.71	15.40	15.48
2423	NASDAQ	VIAV	Thu, Jan 7, 2021	15.33	15.60	15.18	15.56
2422	NASDAQ	VIAV	Wed, Jan 6, 2021	15.13	15.51	15.01	15.29
2421	NASDAQ	VIAV	Tue, Jan 5, 2021	14.68	15.14	14.66	15.05
2420	NASDAQ	VIAV	Mon, Jan 4, 2021	15.13	15.14	14.69	14.74
2419	NASDAQ	VIAV	Thu, Dec 31, 2020	14.83	15.12	14.73	14.98
2418	NASDAQ	VIAV	Wed, Dec 30, 2020	14.70	14.90	14.69	14.78
2417	NASDAQ	VIAV	Tue, Dec 29, 2020	15.03	15.03	14.67	14.75
2416	NASDAQ	VIAV	Mon, Dec 28, 2020	14.77	15.05	14.77	14.91
2415	NASDAQ	VIAV	Thu, Dec 24, 2020	14.70	14.73	14.57	14.70
2414	NASDAQ	VIAV	Wed, Dec 23, 2020	14.42	14.67	14.38	14.63
2413	NASDAQ	VIAV	Tue, Dec 22, 2020	13.98	14.36	13.89	14.34
2412	NASDAQ	VIAV	Mon, Dec 21, 2020	13.90	14.06	13.83	13.96
2411	NASDAQ	VIAV	Fri, Dec 18, 2020	14.20	14.20	14.04	14.11
2410	NASDAQ	VIAV	Thu, Dec 17, 2020	13.95	14.27	13.90	14.08
2409	NASDAQ	VIAV	Wed, Dec 16, 2020	13.95	13.99	13.74	13.89
2408	NASDAQ	VIAV	Tue, Dec 15, 2020	13.71	13.99	13.62	13.90
2407	NASDAQ	VIAV	Mon, Dec 14, 2020	13.45	13.68	13.42	13.54
2406	NASDAQ	VIAV	Fri, Dec 11, 2020	13.42	13.45	13.25	13.35
2405	NASDAQ	VIAV	Thu, Dec 10, 2020	13.29	13.54	13.20	13.51
2404	NASDAQ	VIAV	Wed, Dec 9, 2020	13.83	13.90	13.47	13.47
2403	NASDAQ	VIAV	Tue, Dec 8, 2020	13.80	13.82	13.67	13.75
2402	NASDAQ	VIAV	Mon, Dec 7, 2020	13.72	13.98	13.60	13.88
2401	NASDAQ	VIAV	Fri, Dec 4, 2020	13.62	13.84	13.58	13.69
2400	NASDAQ	VIAV	Thu, Dec 3, 2020	13.61	13.66	13.54	13.58
2399	NASDAQ	VIAV	Wed, Dec 2, 2020	13.46	13.81	13.40	13.59
2398	NASDAQ	VIAV	Tue, Dec 1, 2020	13.68	13.72	13.48	13.61
2397	NASDAQ	VIAV	Mon, Nov 30, 2020	13.85	13.93	13.53	13.55
2396	NASDAQ	VIAV	Fri, Nov 27, 2020	13.99	13.99	13.85	13.96
2395	NASDAQ	VIAV	Wed, Nov 25, 2020	13.93	13.98	13.73	13.88
2394	NASDAQ	VIAV	Tue, Nov 24, 2020	13.99	14.08	13.89	14.03
2393	NASDAQ	VIAV	Mon, Nov 23, 2020	13.79	13.95	13.71	13.87
2392	NASDAQ	VIAV	Fri, Nov 20, 2020	13.41	13.75	13.41	13.69
2391	NASDAQ	VIAV	Thu, Nov 19, 2020	13.60	13.62	13.40	13.62
2390	NASDAQ	VIAV	Wed, Nov 18, 2020	13.26	13.74	13.24	13.63
2389	NASDAQ	VIAV	Tue, Nov 17, 2020	13.26	13.33	13.09	13.32
2388	NASDAQ	VIAV	Mon, Nov 16, 2020	13.46	13.51	13.25	13.35
2387	NASDAQ	VIAV	Fri, Nov 13, 2020	13.21	13.34	13.13	13.27
2386	NASDAQ	VIAV	Thu, Nov 12, 2020	13.16	13.23	12.96	13.04
2385	NASDAQ	VIAV	Wed, Nov 11, 2020	13.13	13.29	12.96	13.26
2384	NASDAQ	VIAV	Tue, Nov 10, 2020	13.26	13.39	12.82	13.01
2383	NASDAQ	VIAV	Mon, Nov 9, 2020	13.63	13.75	13.12	13.25
2382	NASDAQ	VIAV	Fri, Nov 6, 2020	13.64	13.64	12.90	13.00
2381	NASDAQ	VIAV	Thu, Nov 5, 2020	12.60	13.13	12.59	13.03
2380	NASDAQ	VIAV	Wed, Nov 4, 2020	12.50	12.71	12.39	12.58
2379	NASDAQ	VIAV	Tue, Nov 3, 2020	12.48	12.68	12.35	12.53
2378	NASDAQ	VIAV	Mon, Nov 2, 2020	12.52	12.52	12.15	12.21
2377	NASDAQ	VIAV	Fri, Oct 30, 2020	12.42	12.50	12.17	12.35
2376	NASDAQ	VIAV	Thu, Oct 29, 2020	12.03	12.56	11.92	12.52
2375	NASDAQ	VIAV	Wed, Oct 28, 2020	12.52	12.76	12.04	12.05
2374	NASDAQ	VIAV	Tue, Oct 27, 2020	12.72	12.86	12.65	12.73
2373	NASDAQ	VIAV	Mon, Oct 26, 2020	13.00	13.04	12.59	12.78
2372	NASDAQ	VIAV	Fri, Oct 23, 2020	13.55	13.57	13.09	13.12
2371	NASDAQ	VIAV	Thu, Oct 22, 2020	13.00	13.43	13.00	13.41
2370	NASDAQ	VIAV	Wed, Oct 21, 2020	13.50	13.51	12.85	12.95
2369	NASDAQ	VIAV	Tue, Oct 20, 2020	12.26	12.78	12.22	12.66
2368	NASDAQ	VIAV	Mon, Oct 19, 2020	12.40	12.46	12.09	12.13
2367	NASDAQ	VIAV	Fri, Oct 16, 2020	12.31	12.45	12.20	12.30
2366	NASDAQ	VIAV	Thu, Oct 15, 2020	12.14	12.36	11.97	12.33
2365	NASDAQ	VIAV	Wed, Oct 14, 2020	12.44	12.53	12.25	12.27
2364	NASDAQ	VIAV	Tue, Oct 13, 2020	12.73	12.74	12.34	12.44
2363	NASDAQ	VIAV	Mon, Oct 12, 2020	12.79	12.85	12.56	12.85
2362	NASDAQ	VIAV	Fri, Oct 9, 2020	12.96	13.00	12.66	12.68
2361	NASDAQ	VIAV	Thu, Oct 8, 2020	12.64	12.99	12.58	12.89
2360	NASDAQ	VIAV	Wed, Oct 7, 2020	12.43	12.59	12.35	12.48
2359	NASDAQ	VIAV	Tue, Oct 6, 2020	12.49	12.65	12.31	12.34
2358	NASDAQ	VIAV	Mon, Oct 5, 2020	11.88	12.42	11.88	12.40
2357	NASDAQ	VIAV	Fri, Oct 2, 2020	11.62	11.93	11.56	11.81
2356	NASDAQ	VIAV	Thu, Oct 1, 2020	11.79	11.91	11.58	11.91
2355	NASDAQ	VIAV	Wed, Sep 30, 2020	11.79	11.93	11.61	11.73
2354	NASDAQ	VIAV	Tue, Sep 29, 2020	11.93	12.05	11.75	11.82
2353	NASDAQ	VIAV	Mon, Sep 28, 2020	11.74	11.98	11.60	11.91
2352	NASDAQ	VIAV	Fri, Sep 25, 2020	11.49	11.65	11.42	11.56
2351	NASDAQ	VIAV	Thu, Sep 24, 2020	11.48	11.69	11.37	11.51
2350	NASDAQ	VIAV	Wed, Sep 23, 2020	11.90	12.01	11.50	11.51
2349	NASDAQ	VIAV	Tue, Sep 22, 2020	11.93	12.01	11.77	11.93
2348	NASDAQ	VIAV	Mon, Sep 21, 2020	11.71	11.93	11.57	11.83
2347	NASDAQ	VIAV	Fri, Sep 18, 2020	12.28	12.34	11.84	11.93
2346	NASDAQ	VIAV	Thu, Sep 17, 2020	11.87	12.22	11.78	12.20
2345	NASDAQ	VIAV	Wed, Sep 16, 2020	11.99	12.16	11.93	12.08
2344	NASDAQ	VIAV	Tue, Sep 15, 2020	11.97	11.99	11.76	11.92
2343	NASDAQ	VIAV	Mon, Sep 14, 2020	11.70	11.85	11.57	11.81
2342	NASDAQ	VIAV	Fri, Sep 11, 2020	11.50	11.60	11.40	11.54
2341	NASDAQ	VIAV	Thu, Sep 10, 2020	11.75	11.95	11.40	11.40
2340	NASDAQ	VIAV	Wed, Sep 9, 2020	11.98	12.03	11.70	11.75
2339	NASDAQ	VIAV	Tue, Sep 8, 2020	11.89	12.04	11.80	11.81
2338	NASDAQ	VIAV	Fri, Sep 4, 2020	12.53	12.58	12.03	12.13
2337	NASDAQ	VIAV	Thu, Sep 3, 2020	13.20	13.20	12.34	12.45
2336	NASDAQ	VIAV	Wed, Sep 2, 2020	13.23	13.42	12.97	13.40
2335	NASDAQ	VIAV	Tue, Sep 1, 2020	13.36	13.41	13.16	13.29
2334	NASDAQ	VIAV	Mon, Aug 31, 2020	13.25	13.42	13.20	13.34
2333	NASDAQ	VIAV	Fri, Aug 28, 2020	13.20	13.33	13.11	13.21
2332	NASDAQ	VIAV	Thu, Aug 27, 2020	13.51	13.56	13.02	13.18
2331	NASDAQ	VIAV	Wed, Aug 26, 2020	13.29	13.50	13.26	13.44
2330	NASDAQ	VIAV	Tue, Aug 25, 2020	13.27	13.27	12.99	13.24
2329	NASDAQ	VIAV	Mon, Aug 24, 2020	13.24	13.32	13.12	13.18
2328	NASDAQ	VIAV	Fri, Aug 21, 2020	13.29	13.29	13.06	13.17
2327	NASDAQ	VIAV	Thu, Aug 20, 2020	13.46	13.46	13.25	13.32
2326	NASDAQ	VIAV	Wed, Aug 19, 2020	13.46	13.70	13.43	13.56
2325	NASDAQ	VIAV	Tue, Aug 18, 2020	13.65	13.68	13.39	13.45
2324	NASDAQ	VIAV	Mon, Aug 17, 2020	13.75	13.88	13.56	13.64
2323	NASDAQ	VIAV	Fri, Aug 14, 2020	13.94	13.97	13.70	13.75
2322	NASDAQ	VIAV	Thu, Aug 13, 2020	13.95	14.14	13.88	14.04
2321	NASDAQ	VIAV	Wed, Aug 12, 2020	14.80	14.80	13.95	14.15
2320	NASDAQ	VIAV	Tue, Aug 11, 2020	14.34	14.66	14.32	14.44
2319	NASDAQ	VIAV	Mon, Aug 10, 2020	14.34	14.54	14.10	14.22
2318	NASDAQ	VIAV	Fri, Aug 7, 2020	14.22	14.28	14.08	14.26
2317	NASDAQ	VIAV	Thu, Aug 6, 2020	14.22	14.30	14.13	14.30
2316	NASDAQ	VIAV	Wed, Aug 5, 2020	14.37	14.37	14.17	14.26
2315	NASDAQ	VIAV	Tue, Aug 4, 2020	14.20	14.36	14.09	14.31
2314	NASDAQ	VIAV	Mon, Aug 3, 2020	13.92	14.24	13.87	14.20
2313	NASDAQ	VIAV	Fri, Jul 31, 2020	13.74	13.83	13.56	13.83
2312	NASDAQ	VIAV	Thu, Jul 30, 2020	13.50	13.79	13.41	13.74
2311	NASDAQ	VIAV	Wed, Jul 29, 2020	13.42	13.64	13.33	13.61
2310	NASDAQ	VIAV	Tue, Jul 28, 2020	13.57	13.65	13.26	13.31
2309	NASDAQ	VIAV	Mon, Jul 27, 2020	13.31	13.63	13.28	13.63
2308	NASDAQ	VIAV	Fri, Jul 24, 2020	13.50	13.54	13.30	13.34
2307	NASDAQ	VIAV	Thu, Jul 23, 2020	13.45	13.74	13.39	13.64
2306	NASDAQ	VIAV	Wed, Jul 22, 2020	13.42	13.61	13.38	13.47
2305	NASDAQ	VIAV	Tue, Jul 21, 2020	13.51	13.80	13.33	13.44
2304	NASDAQ	VIAV	Mon, Jul 20, 2020	13.53	13.65	13.39	13.44
2303	NASDAQ	VIAV	Fri, Jul 17, 2020	13.20	13.63	13.19	13.50
2302	NASDAQ	VIAV	Thu, Jul 16, 2020	13.18	13.21	13.01	13.19
2301	NASDAQ	VIAV	Wed, Jul 15, 2020	13.28	13.33	13.10	13.28
2300	NASDAQ	VIAV	Tue, Jul 14, 2020	12.73	13.04	12.64	13.03
2299	NASDAQ	VIAV	Mon, Jul 13, 2020	13.09	13.39	12.75	12.76
2298	NASDAQ	VIAV	Fri, Jul 10, 2020	13.08	13.20	12.80	12.91
2297	NASDAQ	VIAV	Thu, Jul 9, 2020	13.15	13.23	12.83	13.05
2296	NASDAQ	VIAV	Wed, Jul 8, 2020	12.63	12.98	12.63	12.81
2295	NASDAQ	VIAV	Tue, Jul 7, 2020	13.05	13.10	12.65	12.69
2294	NASDAQ	VIAV	Mon, Jul 6, 2020	12.97	13.23	12.91	13.15
2293	NASDAQ	VIAV	Thu, Jul 2, 2020	12.51	12.84	12.46	12.65
2292	NASDAQ	VIAV	Wed, Jul 1, 2020	12.72	12.75	12.23	12.32
2291	NASDAQ	VIAV	Tue, Jun 30, 2020	12.64	12.87	12.55	12.74
2290	NASDAQ	VIAV	Mon, Jun 29, 2020	12.57	12.78	12.34	12.66
2289	NASDAQ	VIAV	Fri, Jun 26, 2020	12.55	12.87	12.41	12.50
2288	NASDAQ	VIAV	Thu, Jun 25, 2020	12.28	12.46	12.07	12.38
2287	NASDAQ	VIAV	Wed, Jun 24, 2020	12.70	12.76	12.27	12.33
2286	NASDAQ	VIAV	Tue, Jun 23, 2020	13.05	13.12	12.81	12.82
2285	NASDAQ	VIAV	Mon, Jun 22, 2020	12.94	13.02	12.68	12.96
2284	NASDAQ	VIAV	Fri, Jun 19, 2020	13.03	13.21	12.79	13.00
2283	NASDAQ	VIAV	Thu, Jun 18, 2020	13.00	13.06	12.81	12.84
2282	NASDAQ	VIAV	Wed, Jun 17, 2020	13.40	13.40	13.02	13.04
2281	NASDAQ	VIAV	Tue, Jun 16, 2020	13.45	13.64	13.01	13.29
2280	NASDAQ	VIAV	Mon, Jun 15, 2020	12.73	13.08	12.38	12.99
2279	NASDAQ	VIAV	Fri, Jun 12, 2020	12.96	13.03	12.38	12.72
2278	NASDAQ	VIAV	Thu, Jun 11, 2020	12.75	12.84	12.47	12.49
2277	NASDAQ	VIAV	Wed, Jun 10, 2020	13.20	13.48	13.17	13.18
2276	NASDAQ	VIAV	Tue, Jun 9, 2020	13.03	13.38	12.90	13.22
2275	NASDAQ	VIAV	Mon, Jun 8, 2020	13.17	13.24	12.97	13.15
2274	NASDAQ	VIAV	Fri, Jun 5, 2020	13.01	13.28	12.96	13.12
2273	NASDAQ	VIAV	Thu, Jun 4, 2020	12.75	13.04	12.56	12.68
2272	NASDAQ	VIAV	Wed, Jun 3, 2020	12.34	12.97	12.26	12.87
2271	NASDAQ	VIAV	Tue, Jun 2, 2020	12.37	12.46	12.17	12.21
2270	NASDAQ	VIAV	Mon, Jun 1, 2020	12.49	12.49	12.01	12.32
2269	NASDAQ	VIAV	Fri, May 29, 2020	11.45	11.66	11.33	11.59
2268	NASDAQ	VIAV	Thu, May 28, 2020	12.09	12.09	11.50	11.52
2267	NASDAQ	VIAV	Wed, May 27, 2020	11.72	11.93	11.51	11.90
2266	NASDAQ	VIAV	Tue, May 26, 2020	11.80	11.88	11.55	11.58
2265	NASDAQ	VIAV	Fri, May 22, 2020	11.20	11.41	11.06	11.39
2264	NASDAQ	VIAV	Thu, May 21, 2020	11.48	11.55	11.11	11.13
2263	NASDAQ	VIAV	Wed, May 20, 2020	11.38	11.47	11.18	11.45
2262	NASDAQ	VIAV	Tue, May 19, 2020	11.30	11.43	11.15	11.20
2261	NASDAQ	VIAV	Mon, May 18, 2020	11.03	11.46	11.00	11.29
2260	NASDAQ	VIAV	Fri, May 15, 2020	10.67	10.83	10.44	10.72
2259	NASDAQ	VIAV	Thu, May 14, 2020	10.64	10.75	10.46	10.68
2258	NASDAQ	VIAV	Wed, May 13, 2020	11.14	11.38	10.72	10.84
2257	NASDAQ	VIAV	Tue, May 12, 2020	11.92	11.99	11.21	11.22
2256	NASDAQ	VIAV	Mon, May 11, 2020	12.18	12.22	11.83	11.87
2255	NASDAQ	VIAV	Fri, May 8, 2020	11.93	12.35	11.89	12.32
2254	NASDAQ	VIAV	Thu, May 7, 2020	11.76	12.00	11.04	11.71
2253	NASDAQ	VIAV	Wed, May 6, 2020	12.15	12.35	11.86	11.90
2252	NASDAQ	VIAV	Tue, May 5, 2020	11.98	12.36	11.84	12.13
2251	NASDAQ	VIAV	Mon, May 4, 2020	11.75	11.97	11.63	11.83
2250	NASDAQ	VIAV	Fri, May 1, 2020	11.81	11.88	11.57	11.83
2249	NASDAQ	VIAV	Thu, Apr 30, 2020	12.32	12.32	12.01	12.08
2248	NASDAQ	VIAV	Wed, Apr 29, 2020	12.43	12.62	12.20	12.50
2247	NASDAQ	VIAV	Tue, Apr 28, 2020	12.61	12.64	12.06	12.07
2246	NASDAQ	VIAV	Mon, Apr 27, 2020	11.97	12.47	11.93	12.35
2245	NASDAQ	VIAV	Fri, Apr 24, 2020	11.91	11.95	11.75	11.90
2244	NASDAQ	VIAV	Thu, Apr 23, 2020	11.72	11.90	11.55	11.76
2243	NASDAQ	VIAV	Wed, Apr 22, 2020	11.54	11.77	11.39	11.68
2242	NASDAQ	VIAV	Tue, Apr 21, 2020	11.31	11.47	11.16	11.28
2241	NASDAQ	VIAV	Mon, Apr 20, 2020	11.53	11.86	11.53	11.66
2240	NASDAQ	VIAV	Fri, Apr 17, 2020	11.96	12.11	11.66	11.79
2239	NASDAQ	VIAV	Thu, Apr 16, 2020	11.57	11.69	11.27	11.66
2238	NASDAQ	VIAV	Wed, Apr 15, 2020	11.63	11.76	11.48	11.53
2237	NASDAQ	VIAV	Tue, Apr 14, 2020	12.09	12.28	11.92	12.07
2236	NASDAQ	VIAV	Mon, Apr 13, 2020	11.84	11.92	11.55	11.77
2235	NASDAQ	VIAV	Thu, Apr 9, 2020	12.05	12.13	11.67	11.94
2234	NASDAQ	VIAV	Wed, Apr 8, 2020	11.57	11.94	11.40	11.79
2233	NASDAQ	VIAV	Tue, Apr 7, 2020	11.58	11.77	11.26	11.34
2232	NASDAQ	VIAV	Mon, Apr 6, 2020	10.77	11.32	10.59	11.21
2231	NASDAQ	VIAV	Fri, Apr 3, 2020	10.55	10.68	10.20	10.32
2230	NASDAQ	VIAV	Thu, Apr 2, 2020	10.63	10.88	10.31	10.63
2229	NASDAQ	VIAV	Wed, Apr 1, 2020	10.89	11.09	10.50	10.67
2228	NASDAQ	VIAV	Tue, Mar 31, 2020	11.30	11.46	11.01	11.21
2227	NASDAQ	VIAV	Mon, Mar 30, 2020	11.11	11.40	10.77	11.37
2226	NASDAQ	VIAV	Fri, Mar 27, 2020	11.35	11.56	11.03	11.06
2225	NASDAQ	VIAV	Thu, Mar 26, 2020	11.39	11.86	11.23	11.77
2224	NASDAQ	VIAV	Wed, Mar 25, 2020	10.95	11.65	10.73	11.23
2223	NASDAQ	VIAV	Tue, Mar 24, 2020	10.40	10.98	10.26	10.94
2222	NASDAQ	VIAV	Mon, Mar 23, 2020	9.91	10.34	9.35	9.90
2221	NASDAQ	VIAV	Fri, Mar 20, 2020	9.99	10.75	9.63	9.71
2220	NASDAQ	VIAV	Thu, Mar 19, 2020	8.95	10.15	8.53	9.87
2219	NASDAQ	VIAV	Wed, Mar 18, 2020	9.72	10.35	8.95	9.00
2218	NASDAQ	VIAV	Tue, Mar 17, 2020	10.16	10.73	9.55	10.41
2217	NASDAQ	VIAV	Mon, Mar 16, 2020	8.52	10.41	8.08	9.91
2216	NASDAQ	VIAV	Fri, Mar 13, 2020	10.62	11.22	10.04	11.22
2215	NASDAQ	VIAV	Thu, Mar 12, 2020	11.39	11.39	10.09	10.12
2214	NASDAQ	VIAV	Wed, Mar 11, 2020	12.43	12.62	11.83	12.01
2213	NASDAQ	VIAV	Tue, Mar 10, 2020	12.95	13.06	12.38	12.71
2212	NASDAQ	VIAV	Mon, Mar 9, 2020	12.34	13.11	12.32	12.60
2211	NASDAQ	VIAV	Fri, Mar 6, 2020	12.70	13.36	12.60	13.09
2210	NASDAQ	VIAV	Thu, Mar 5, 2020	13.26	13.50	12.98	13.11
2209	NASDAQ	VIAV	Wed, Mar 4, 2020	13.42	13.64	13.15	13.62
2208	NASDAQ	VIAV	Tue, Mar 3, 2020	13.51	13.80	13.10	13.19
2207	NASDAQ	VIAV	Mon, Mar 2, 2020	13.24	13.58	13.00	13.55
2206	NASDAQ	VIAV	Fri, Feb 28, 2020	12.57	13.44	12.50	13.19
2205	NASDAQ	VIAV	Thu, Feb 27, 2020	13.26	13.60	13.03	13.04
2204	NASDAQ	VIAV	Wed, Feb 26, 2020	13.54	14.06	13.50	13.68
2203	NASDAQ	VIAV	Tue, Feb 25, 2020	13.71	13.76	13.26	13.41
2202	NASDAQ	VIAV	Mon, Feb 24, 2020	13.69	13.87	13.49	13.70
2201	NASDAQ	VIAV	Fri, Feb 21, 2020	14.37	14.40	14.04	14.18
2200	NASDAQ	VIAV	Thu, Feb 20, 2020	14.11	14.44	14.09	14.41
2199	NASDAQ	VIAV	Wed, Feb 19, 2020	14.21	14.28	14.05	14.10
2198	NASDAQ	VIAV	Tue, Feb 18, 2020	14.37	14.38	14.04	14.18
2197	NASDAQ	VIAV	Fri, Feb 14, 2020	14.63	14.66	14.24	14.43
2196	NASDAQ	VIAV	Thu, Feb 13, 2020	14.74	14.77	14.51	14.66
2195	NASDAQ	VIAV	Wed, Feb 12, 2020	14.81	14.90	14.68	14.78
2194	NASDAQ	VIAV	Tue, Feb 11, 2020	14.49	14.86	14.46	14.71
2193	NASDAQ	VIAV	Mon, Feb 10, 2020	14.34	14.51	14.24	14.43
2192	NASDAQ	VIAV	Fri, Feb 7, 2020	14.79	14.79	14.29	14.38
2191	NASDAQ	VIAV	Thu, Feb 6, 2020	15.28	15.32	14.81	14.82
2190	NASDAQ	VIAV	Wed, Feb 5, 2020	15.48	16.09	14.95	15.20
2189	NASDAQ	VIAV	Tue, Feb 4, 2020	14.63	14.96	14.52	14.78
2188	NASDAQ	VIAV	Mon, Feb 3, 2020	14.10	14.50	14.10	14.41
2187	NASDAQ	VIAV	Fri, Jan 31, 2020	14.54	14.58	14.03	14.10
2186	NASDAQ	VIAV	Thu, Jan 30, 2020	14.66	14.86	14.34	14.63
2185	NASDAQ	VIAV	Wed, Jan 29, 2020	15.49	15.55	14.64	14.71
2184	NASDAQ	VIAV	Tue, Jan 28, 2020	15.40	15.50	15.28	15.41
2183	NASDAQ	VIAV	Mon, Jan 27, 2020	15.43	15.50	15.24	15.37
2182	NASDAQ	VIAV	Fri, Jan 24, 2020	15.81	15.90	15.59	15.76
2181	NASDAQ	VIAV	Thu, Jan 23, 2020	15.61	15.79	15.43	15.77
2180	NASDAQ	VIAV	Wed, Jan 22, 2020	15.83	15.87	15.57	15.57
2179	NASDAQ	VIAV	Tue, Jan 21, 2020	15.56	16.07	15.52	15.73
2178	NASDAQ	VIAV	Fri, Jan 17, 2020	16.02	16.02	15.52	15.68
2177	NASDAQ	VIAV	Thu, Jan 16, 2020	15.88	16.10	15.71	15.88
2176	NASDAQ	VIAV	Wed, Jan 15, 2020	15.17	15.74	15.13	15.69
2175	NASDAQ	VIAV	Tue, Jan 14, 2020	15.25	15.35	15.01	15.17
2174	NASDAQ	VIAV	Mon, Jan 13, 2020	15.22	15.35	15.18	15.20
2173	NASDAQ	VIAV	Fri, Jan 10, 2020	15.34	15.34	14.99	15.12
2172	NASDAQ	VIAV	Thu, Jan 9, 2020	15.70	15.70	15.32	15.34
2171	NASDAQ	VIAV	Wed, Jan 8, 2020	15.24	15.75	15.18	15.55
2170	NASDAQ	VIAV	Tue, Jan 7, 2020	14.99	15.30	14.87	15.27
2169	NASDAQ	VIAV	Mon, Jan 6, 2020	14.96	15.10	14.86	14.98
2168	NASDAQ	VIAV	Fri, Jan 3, 2020	15.02	15.21	15.00	15.07
2167	NASDAQ	VIAV	Thu, Jan 2, 2020	15.22	15.32	15.05	15.31
2166	NASDAQ	VIAV	Tue, Dec 31, 2019	15.05	15.26	14.99	15.00
2165	NASDAQ	VIAV	Mon, Dec 30, 2019	15.12	15.25	14.93	15.14
2164	NASDAQ	VIAV	Fri, Dec 27, 2019	15.30	15.47	15.09	15.12
2163	NASDAQ	VIAV	Thu, Dec 26, 2019	15.31	15.39	15.18	15.29
2162	NASDAQ	VIAV	Tue, Dec 24, 2019	15.25	15.30	15.18	15.30
2161	NASDAQ	VIAV	Mon, Dec 23, 2019	15.26	15.36	15.10	15.24
2160	NASDAQ	VIAV	Fri, Dec 20, 2019	15.39	15.39	15.22	15.25
2159	NASDAQ	VIAV	Thu, Dec 19, 2019	14.73	15.40	14.73	15.36
2158	NASDAQ	VIAV	Wed, Dec 18, 2019	15.00	15.00	14.51	14.77
2157	NASDAQ	VIAV	Tue, Dec 17, 2019	15.01	15.15	14.72	14.90
2156	NASDAQ	VIAV	Mon, Dec 16, 2019	15.01	15.22	14.99	15.03
2155	NASDAQ	VIAV	Fri, Dec 13, 2019	15.10	15.30	14.89	14.94
2154	NASDAQ	VIAV	Thu, Dec 12, 2019	14.75	15.16	14.75	15.10
2153	NASDAQ	VIAV	Wed, Dec 11, 2019	14.66	14.73	14.52	14.72
2152	NASDAQ	VIAV	Tue, Dec 10, 2019	14.66	14.78	14.54	14.60
2151	NASDAQ	VIAV	Mon, Dec 9, 2019	14.94	15.03	14.67	14.67
2150	NASDAQ	VIAV	Fri, Dec 6, 2019	14.83	14.97	14.76	14.93
2149	NASDAQ	VIAV	Thu, Dec 5, 2019	14.54	14.84	14.47	14.75
2148	NASDAQ	VIAV	Wed, Dec 4, 2019	14.64	14.75	14.52	14.57
2147	NASDAQ	VIAV	Tue, Dec 3, 2019	14.43	14.67	14.32	14.58
2146	NASDAQ	VIAV	Mon, Dec 2, 2019	15.00	15.02	14.42	14.63
2145	NASDAQ	VIAV	Fri, Nov 29, 2019	15.14	15.20	15.00	15.02
2144	NASDAQ	VIAV	Wed, Nov 27, 2019	15.27	15.32	15.18	15.21
2143	NASDAQ	VIAV	Tue, Nov 26, 2019	15.26	15.38	15.13	15.17
2142	NASDAQ	VIAV	Mon, Nov 25, 2019	14.99	15.40	14.96	15.29
2141	NASDAQ	VIAV	Fri, Nov 22, 2019	15.21	15.23	14.90	14.92
2140	NASDAQ	VIAV	Thu, Nov 21, 2019	15.47	15.55	15.13	15.16
2139	NASDAQ	VIAV	Wed, Nov 20, 2019	15.67	15.76	15.38	15.47
2138	NASDAQ	VIAV	Tue, Nov 19, 2019	15.82	15.82	15.65	15.72
2137	NASDAQ	VIAV	Mon, Nov 18, 2019	15.72	15.78	15.60	15.74
2136	NASDAQ	VIAV	Fri, Nov 15, 2019	15.70	15.83	15.58	15.78
2135	NASDAQ	VIAV	Thu, Nov 14, 2019	15.66	15.73	15.55	15.59
2134	NASDAQ	VIAV	Wed, Nov 13, 2019	15.56	15.74	15.42	15.71
2133	NASDAQ	VIAV	Tue, Nov 12, 2019	15.91	15.92	15.65	15.67
2132	NASDAQ	VIAV	Mon, Nov 11, 2019	15.73	15.91	15.70	15.89
2131	NASDAQ	VIAV	Fri, Nov 8, 2019	15.82	15.90	15.76	15.88
2130	NASDAQ	VIAV	Thu, Nov 7, 2019	16.00	16.12	15.78	15.83
2129	NASDAQ	VIAV	Wed, Nov 6, 2019	15.85	15.92	15.74	15.92
2128	NASDAQ	VIAV	Tue, Nov 5, 2019	15.83	15.96	15.66	15.81
2127	NASDAQ	VIAV	Mon, Nov 4, 2019	16.24	16.35	15.75	15.77
2126	NASDAQ	VIAV	Fri, Nov 1, 2019	15.92	16.17	15.72	16.11
2125	NASDAQ	VIAV	Thu, Oct 31, 2019	15.44	15.98	15.28	15.96
2124	NASDAQ	VIAV	Wed, Oct 30, 2019	14.74	14.89	14.67	14.89
2123	NASDAQ	VIAV	Tue, Oct 29, 2019	14.80	14.89	14.67	14.69
2122	NASDAQ	VIAV	Mon, Oct 28, 2019	14.88	15.05	14.77	14.85
2121	NASDAQ	VIAV	Fri, Oct 25, 2019	14.76	14.93	14.75	14.82
2120	NASDAQ	VIAV	Thu, Oct 24, 2019	15.06	15.09	14.77	14.84
2119	NASDAQ	VIAV	Wed, Oct 23, 2019	15.21	15.21	14.98	15.04
2118	NASDAQ	VIAV	Tue, Oct 22, 2019	15.12	15.26	15.09	15.19
2117	NASDAQ	VIAV	Mon, Oct 21, 2019	14.92	15.19	14.90	15.06
2116	NASDAQ	VIAV	Fri, Oct 18, 2019	14.83	15.07	14.69	14.83
2115	NASDAQ	VIAV	Thu, Oct 17, 2019	14.89	14.94	14.53	14.84
2114	NASDAQ	VIAV	Wed, Oct 16, 2019	14.62	14.81	14.60	14.76
2113	NASDAQ	VIAV	Tue, Oct 15, 2019	14.45	14.74	14.43	14.60
2112	NASDAQ	VIAV	Mon, Oct 14, 2019	14.39	14.53	14.31	14.37
2111	NASDAQ	VIAV	Fri, Oct 11, 2019	14.20	14.55	14.01	14.38
2110	NASDAQ	VIAV	Thu, Oct 10, 2019	13.81	14.06	13.70	13.98
2109	NASDAQ	VIAV	Wed, Oct 9, 2019	13.70	13.93	13.67	13.82
2108	NASDAQ	VIAV	Tue, Oct 8, 2019	13.71	13.83	13.50	13.62
2107	NASDAQ	VIAV	Mon, Oct 7, 2019	13.68	13.91	13.66	13.78
2106	NASDAQ	VIAV	Fri, Oct 4, 2019	13.40	13.82	13.36	13.74
2105	NASDAQ	VIAV	Thu, Oct 3, 2019	13.37	13.50	13.06	13.37
2104	NASDAQ	VIAV	Wed, Oct 2, 2019	13.48	13.56	13.31	13.43
2103	NASDAQ	VIAV	Tue, Oct 1, 2019	14.01	14.25	13.50	13.56
2102	NASDAQ	VIAV	Mon, Sep 30, 2019	14.09	14.15	13.89	14.01
2101	NASDAQ	VIAV	Fri, Sep 27, 2019	14.32	14.40	14.08	14.09
2100	NASDAQ	VIAV	Thu, Sep 26, 2019	14.51	14.58	14.21	14.24
2099	NASDAQ	VIAV	Wed, Sep 25, 2019	14.26	14.63	14.14	14.56
2098	NASDAQ	VIAV	Tue, Sep 24, 2019	14.75	14.80	14.23	14.24
2097	NASDAQ	VIAV	Mon, Sep 23, 2019	14.59	14.79	14.51	14.70
2096	NASDAQ	VIAV	Fri, Sep 20, 2019	14.58	14.75	14.49	14.66
2095	NASDAQ	VIAV	Thu, Sep 19, 2019	14.61	14.88	14.51	14.53
2094	NASDAQ	VIAV	Wed, Sep 18, 2019	14.87	14.88	14.51	14.61
2093	NASDAQ	VIAV	Tue, Sep 17, 2019	14.79	15.05	14.76	14.85
2092	NASDAQ	VIAV	Mon, Sep 16, 2019	14.73	15.00	14.72	14.84
2091	NASDAQ	VIAV	Fri, Sep 13, 2019	14.62	14.86	14.48	14.82
2090	NASDAQ	VIAV	Thu, Sep 12, 2019	15.15	15.17	14.20	14.39
2089	NASDAQ	VIAV	Wed, Sep 11, 2019	14.12	15.00	13.96	14.85
2088	NASDAQ	VIAV	Tue, Sep 10, 2019	13.91	14.14	13.67	14.11
2087	NASDAQ	VIAV	Mon, Sep 9, 2019	14.22	14.27	13.84	13.93
2086	NASDAQ	VIAV	Fri, Sep 6, 2019	14.22	14.33	14.11	14.11
2085	NASDAQ	VIAV	Thu, Sep 5, 2019	14.14	14.31	14.04	14.17
2084	NASDAQ	VIAV	Wed, Sep 4, 2019	14.00	14.30	13.97	14.04
2083	NASDAQ	VIAV	Tue, Sep 3, 2019	13.86	13.96	13.74	13.91
2082	NASDAQ	VIAV	Fri, Aug 30, 2019	13.95	13.95	13.61	13.89
2081	NASDAQ	VIAV	Thu, Aug 29, 2019	13.75	14.00	13.69	13.93
2080	NASDAQ	VIAV	Wed, Aug 28, 2019	13.34	13.65	13.28	13.64
2079	NASDAQ	VIAV	Tue, Aug 27, 2019	13.65	13.67	13.40	13.43
2078	NASDAQ	VIAV	Mon, Aug 26, 2019	13.44	13.56	13.41	13.47
2077	NASDAQ	VIAV	Fri, Aug 23, 2019	13.67	13.76	13.34	13.36
2076	NASDAQ	VIAV	Thu, Aug 22, 2019	13.89	13.97	13.74	13.76
2075	NASDAQ	VIAV	Wed, Aug 21, 2019	14.14	14.18	13.85	13.88
2074	NASDAQ	VIAV	Tue, Aug 20, 2019	14.27	14.27	13.91	13.92
2073	NASDAQ	VIAV	Mon, Aug 19, 2019	13.84	14.45	13.84	14.28
2072	NASDAQ	VIAV	Fri, Aug 16, 2019	14.15	14.25	12.86	13.77
2071	NASDAQ	VIAV	Thu, Aug 15, 2019	14.04	14.07	13.28	13.60
2070	NASDAQ	VIAV	Wed, Aug 14, 2019	14.13	14.25	13.98	14.14
2069	NASDAQ	VIAV	Tue, Aug 13, 2019	14.05	14.48	13.92	14.38
2068	NASDAQ	VIAV	Mon, Aug 12, 2019	14.10	14.36	13.98	14.10
2067	NASDAQ	VIAV	Fri, Aug 9, 2019	14.53	14.53	14.20	14.20
2066	NASDAQ	VIAV	Thu, Aug 8, 2019	14.18	14.55	14.18	14.52
2065	NASDAQ	VIAV	Wed, Aug 7, 2019	13.69	14.08	13.67	14.02
2064	NASDAQ	VIAV	Tue, Aug 6, 2019	13.65	13.96	13.57	13.94
2063	NASDAQ	VIAV	Mon, Aug 5, 2019	13.65	13.78	13.40	13.59
2062	NASDAQ	VIAV	Fri, Aug 2, 2019	14.29	14.29	13.89	13.94
2061	NASDAQ	VIAV	Thu, Aug 1, 2019	14.70	14.78	14.41	14.45
2060	NASDAQ	VIAV	Wed, Jul 31, 2019	14.71	14.95	14.54	14.67
2059	NASDAQ	VIAV	Tue, Jul 30, 2019	14.67	14.80	14.56	14.68
2058	NASDAQ	VIAV	Mon, Jul 29, 2019	14.74	14.81	14.64	14.74
2057	NASDAQ	VIAV	Fri, Jul 26, 2019	14.55	14.75	14.49	14.73
2056	NASDAQ	VIAV	Thu, Jul 25, 2019	14.75	14.80	14.46	14.49
2055	NASDAQ	VIAV	Wed, Jul 24, 2019	14.37	14.67	14.37	14.66
2054	NASDAQ	VIAV	Tue, Jul 23, 2019	14.24	14.54	14.20	14.45
2053	NASDAQ	VIAV	Mon, Jul 22, 2019	14.28	14.41	14.24	14.29
2052	NASDAQ	VIAV	Fri, Jul 19, 2019	14.40	14.64	14.24	14.26
2051	NASDAQ	VIAV	Thu, Jul 18, 2019	14.37	14.45	14.25	14.39
2050	NASDAQ	VIAV	Wed, Jul 17, 2019	14.61	14.67	14.32	14.38
2049	NASDAQ	VIAV	Tue, Jul 16, 2019	14.67	14.86	14.57	14.64
2048	NASDAQ	VIAV	Mon, Jul 15, 2019	14.64	14.66	14.48	14.64
2047	NASDAQ	VIAV	Fri, Jul 12, 2019	14.38	14.67	14.36	14.58
2046	NASDAQ	VIAV	Thu, Jul 11, 2019	14.33	14.49	14.27	14.34
2045	NASDAQ	VIAV	Wed, Jul 10, 2019	14.26	14.39	14.16	14.28
2044	NASDAQ	VIAV	Tue, Jul 9, 2019	13.98	14.21	13.87	14.19
2043	NASDAQ	VIAV	Mon, Jul 8, 2019	13.99	14.02	13.79	13.84
2042	NASDAQ	VIAV	Fri, Jul 5, 2019	14.10	14.13	13.97	14.08
2041	NASDAQ	VIAV	Wed, Jul 3, 2019	14.10	14.22	13.96	14.20
2040	NASDAQ	VIAV	Tue, Jul 2, 2019	14.02	14.18	13.95	14.05
2039	NASDAQ	VIAV	Mon, Jul 1, 2019	13.75	14.02	13.68	13.98
2038	NASDAQ	VIAV	Fri, Jun 28, 2019	13.31	13.39	13.20	13.29
2037	NASDAQ	VIAV	Thu, Jun 27, 2019	13.29	13.37	13.19	13.30
2036	NASDAQ	VIAV	Wed, Jun 26, 2019	13.33	13.47	13.16	13.19
2035	NASDAQ	VIAV	Tue, Jun 25, 2019	13.30	13.45	13.15	13.23
2034	NASDAQ	VIAV	Mon, Jun 24, 2019	13.59	13.73	13.21	13.30
2033	NASDAQ	VIAV	Fri, Jun 21, 2019	13.57	13.71	13.51	13.60
2032	NASDAQ	VIAV	Thu, Jun 20, 2019	13.75	13.90	13.55	13.63
2031	NASDAQ	VIAV	Wed, Jun 19, 2019	13.59	13.67	13.47	13.65
2030	NASDAQ	VIAV	Tue, Jun 18, 2019	13.08	13.68	13.02	13.54
2029	NASDAQ	VIAV	Mon, Jun 17, 2019	12.90	13.16	12.90	12.99
2028	NASDAQ	VIAV	Fri, Jun 14, 2019	13.05	13.08	12.92	12.92
2027	NASDAQ	VIAV	Thu, Jun 13, 2019	13.10	13.20	13.03	13.09
2026	NASDAQ	VIAV	Wed, Jun 12, 2019	13.12	13.15	12.96	13.05
2025	NASDAQ	VIAV	Tue, Jun 11, 2019	13.32	13.35	13.12	13.13
2024	NASDAQ	VIAV	Mon, Jun 10, 2019	13.20	13.42	13.14	13.18
2023	NASDAQ	VIAV	Fri, Jun 7, 2019	12.74	13.16	12.69	13.14
2022	NASDAQ	VIAV	Thu, Jun 6, 2019	12.34	12.70	12.30	12.67
2021	NASDAQ	VIAV	Wed, Jun 5, 2019	12.18	12.32	12.15	12.28
2020	NASDAQ	VIAV	Tue, Jun 4, 2019	12.07	12.26	12.01	12.23
2019	NASDAQ	VIAV	Mon, Jun 3, 2019	11.77	12.15	11.77	11.94
2018	NASDAQ	VIAV	Fri, May 31, 2019	12.10	12.18	12.01	12.05
2017	NASDAQ	VIAV	Thu, May 30, 2019	12.05	12.22	12.03	12.19
2016	NASDAQ	VIAV	Wed, May 29, 2019	12.05	12.15	11.92	11.97
2015	NASDAQ	VIAV	Tue, May 28, 2019	12.18	12.33	12.09	12.12
2014	NASDAQ	VIAV	Fri, May 24, 2019	12.09	12.21	12.01	12.17
2013	NASDAQ	VIAV	Thu, May 23, 2019	12.30	12.30	11.91	11.99
2012	NASDAQ	VIAV	Wed, May 22, 2019	12.48	12.55	12.32	12.35
2011	NASDAQ	VIAV	Tue, May 21, 2019	12.63	12.80	12.44	12.52
2010	NASDAQ	VIAV	Mon, May 20, 2019	12.65	12.75	12.48	12.52
2009	NASDAQ	VIAV	Fri, May 17, 2019	13.14	13.16	12.79	12.80
2008	NASDAQ	VIAV	Thu, May 16, 2019	13.44	13.54	13.26	13.27
2007	NASDAQ	VIAV	Wed, May 15, 2019	13.20	13.48	13.18	13.38
2006	NASDAQ	VIAV	Tue, May 14, 2019	13.12	13.45	13.06	13.28
2005	NASDAQ	VIAV	Mon, May 13, 2019	13.37	13.42	13.10	13.12
2004	NASDAQ	VIAV	Fri, May 10, 2019	13.51	13.71	13.34	13.64
2003	NASDAQ	VIAV	Thu, May 9, 2019	13.35	13.64	13.27	13.58
2002	NASDAQ	VIAV	Wed, May 8, 2019	13.58	13.68	13.44	13.50
2001	NASDAQ	VIAV	Tue, May 7, 2019	13.60	13.70	13.36	13.59
2000	NASDAQ	VIAV	Mon, May 6, 2019	13.44	13.87	13.31	13.75
1999	NASDAQ	VIAV	Fri, May 3, 2019	13.59	14.00	13.04	13.74
1998	NASDAQ	VIAV	Thu, May 2, 2019	13.23	13.41	13.05	13.25
1997	NASDAQ	VIAV	Wed, May 1, 2019	13.32	13.59	13.23	13.34
1996	NASDAQ	VIAV	Tue, Apr 30, 2019	13.37	13.38	13.09	13.30
1995	NASDAQ	VIAV	Mon, Apr 29, 2019	13.26	13.41	13.18	13.34
1994	NASDAQ	VIAV	Fri, Apr 26, 2019	13.11	13.25	13.04	13.24
1993	NASDAQ	VIAV	Thu, Apr 25, 2019	13.06	13.23	12.89	13.17
1992	NASDAQ	VIAV	Wed, Apr 24, 2019	13.16	13.38	13.13	13.18
1991	NASDAQ	VIAV	Tue, Apr 23, 2019	12.86	13.29	12.86	13.17
1990	NASDAQ	VIAV	Mon, Apr 22, 2019	12.93	12.93	12.67	12.86
1989	NASDAQ	VIAV	Thu, Apr 18, 2019	12.76	12.91	12.68	12.69
1988	NASDAQ	VIAV	Wed, Apr 17, 2019	12.86	12.90	12.70	12.82
1987	NASDAQ	VIAV	Tue, Apr 16, 2019	12.87	12.90	12.72	12.77
1986	NASDAQ	VIAV	Mon, Apr 15, 2019	12.95	13.02	12.82	12.83
1985	NASDAQ	VIAV	Fri, Apr 12, 2019	12.84	12.92	12.62	12.90
1984	NASDAQ	VIAV	Thu, Apr 11, 2019	12.81	12.83	12.68	12.79
1983	NASDAQ	VIAV	Wed, Apr 10, 2019	12.69	12.85	12.60	12.80
1982	NASDAQ	VIAV	Tue, Apr 9, 2019	12.60	12.82	12.58	12.67
1981	NASDAQ	VIAV	Mon, Apr 8, 2019	12.42	12.65	12.39	12.64
1980	NASDAQ	VIAV	Fri, Apr 5, 2019	12.48	12.55	12.43	12.47
1979	NASDAQ	VIAV	Thu, Apr 4, 2019	12.55	12.62	12.40	12.48
1978	NASDAQ	VIAV	Wed, Apr 3, 2019	12.47	12.60	12.40	12.50
1977	NASDAQ	VIAV	Tue, Apr 2, 2019	12.56	12.73	12.31	12.41
1976	NASDAQ	VIAV	Mon, Apr 1, 2019	12.41	12.56	12.34	12.53
1975	NASDAQ	VIAV	Fri, Mar 29, 2019	12.48	12.61	12.36	12.38
1974	NASDAQ	VIAV	Thu, Mar 28, 2019	12.28	12.48	12.19	12.41
1973	NASDAQ	VIAV	Wed, Mar 27, 2019	12.17	12.26	12.00	12.23
1972	NASDAQ	VIAV	Tue, Mar 26, 2019	12.20	12.34	12.13	12.18
1971	NASDAQ	VIAV	Mon, Mar 25, 2019	12.11	12.19	11.99	12.14
1970	NASDAQ	VIAV	Fri, Mar 22, 2019	12.26	12.31	12.04	12.12
1969	NASDAQ	VIAV	Thu, Mar 21, 2019	12.00	12.36	11.98	12.35
1968	NASDAQ	VIAV	Wed, Mar 20, 2019	12.19	12.20	11.89	12.01
1967	NASDAQ	VIAV	Tue, Mar 19, 2019	12.18	12.29	12.06	12.18
1966	NASDAQ	VIAV	Mon, Mar 18, 2019	12.23	12.36	12.13	12.15
1965	NASDAQ	VIAV	Fri, Mar 15, 2019	12.29	12.44	12.22	12.23
1964	NASDAQ	VIAV	Thu, Mar 14, 2019	12.41	12.41	12.15	12.23
1963	NASDAQ	VIAV	Wed, Mar 13, 2019	12.41	12.55	12.29	12.42
1962	NASDAQ	VIAV	Tue, Mar 12, 2019	12.45	12.48	12.36	12.37
1961	NASDAQ	VIAV	Mon, Mar 11, 2019	12.39	12.48	12.29	12.45
1960	NASDAQ	VIAV	Fri, Mar 8, 2019	12.31	12.49	12.21	12.35
1959	NASDAQ	VIAV	Thu, Mar 7, 2019	12.66	12.66	12.37	12.44
1958	NASDAQ	VIAV	Wed, Mar 6, 2019	12.89	12.91	12.61	12.66
1957	NASDAQ	VIAV	Tue, Mar 5, 2019	13.21	13.25	12.88	12.89
1956	NASDAQ	VIAV	Mon, Mar 4, 2019	13.23	13.34	13.12	13.21
1955	NASDAQ	VIAV	Fri, Mar 1, 2019	13.20	13.26	13.11	13.20
1954	NASDAQ	VIAV	Thu, Feb 28, 2019	13.15	13.27	13.10	13.13
1953	NASDAQ	VIAV	Wed, Feb 27, 2019	13.26	13.28	12.95	13.21
1952	NASDAQ	VIAV	Tue, Feb 26, 2019	13.07	13.26	13.03	13.16
1951	NASDAQ	VIAV	Mon, Feb 25, 2019	13.45	13.48	13.14	13.16
1950	NASDAQ	VIAV	Fri, Feb 22, 2019	13.17	13.40	13.14	13.34
1949	NASDAQ	VIAV	Thu, Feb 21, 2019	13.14	13.20	13.00	13.07
1948	NASDAQ	VIAV	Wed, Feb 20, 2019	13.15	13.32	13.09	13.14
1947	NASDAQ	VIAV	Tue, Feb 19, 2019	13.04	13.24	12.84	13.10
1946	NASDAQ	VIAV	Fri, Feb 15, 2019	12.32	12.80	12.20	12.80
1945	NASDAQ	VIAV	Thu, Feb 14, 2019	12.07	12.34	12.07	12.26
1944	NASDAQ	VIAV	Wed, Feb 13, 2019	12.05	12.11	12.01	12.06
1943	NASDAQ	VIAV	Tue, Feb 12, 2019	12.14	12.16	11.96	12.03
1942	NASDAQ	VIAV	Mon, Feb 11, 2019	11.71	11.97	11.71	11.97
1941	NASDAQ	VIAV	Fri, Feb 8, 2019	11.73	11.78	11.62	11.70
1940	NASDAQ	VIAV	Thu, Feb 7, 2019	11.86	12.00	11.69	11.77
1939	NASDAQ	VIAV	Wed, Feb 6, 2019	11.74	12.67	11.60	11.87
1938	NASDAQ	VIAV	Tue, Feb 5, 2019	11.09	11.17	10.89	10.92
1937	NASDAQ	VIAV	Mon, Feb 4, 2019	10.97	11.08	10.90	11.04
1936	NASDAQ	VIAV	Fri, Feb 1, 2019	11.11	11.20	10.97	10.98
1935	NASDAQ	VIAV	Thu, Jan 31, 2019	10.89	11.13	10.84	11.12
1934	NASDAQ	VIAV	Wed, Jan 30, 2019	10.83	10.88	10.66	10.87
1933	NASDAQ	VIAV	Tue, Jan 29, 2019	10.92	10.93	10.77	10.83
1932	NASDAQ	VIAV	Mon, Jan 28, 2019	10.88	11.07	10.79	10.91
1931	NASDAQ	VIAV	Fri, Jan 25, 2019	10.90	11.07	10.88	10.95
1930	NASDAQ	VIAV	Thu, Jan 24, 2019	10.54	10.86	10.53	10.84
1929	NASDAQ	VIAV	Wed, Jan 23, 2019	10.51	10.57	10.39	10.51
1928	NASDAQ	VIAV	Tue, Jan 22, 2019	10.57	10.61	10.36	10.50
1927	NASDAQ	VIAV	Fri, Jan 18, 2019	10.60	10.67	10.51	10.65
1926	NASDAQ	VIAV	Thu, Jan 17, 2019	10.46	10.61	10.36	10.59
1925	NASDAQ	VIAV	Wed, Jan 16, 2019	10.43	10.61	10.36	10.49
1924	NASDAQ	VIAV	Tue, Jan 15, 2019	10.33	10.54	10.32	10.44
1923	NASDAQ	VIAV	Mon, Jan 14, 2019	10.50	10.50	10.28	10.30
1922	NASDAQ	VIAV	Fri, Jan 11, 2019	10.38	10.62	10.38	10.56
1921	NASDAQ	VIAV	Thu, Jan 10, 2019	10.11	10.50	10.11	10.43
1920	NASDAQ	VIAV	Wed, Jan 9, 2019	9.97	10.48	9.90	10.20
1919	NASDAQ	VIAV	Tue, Jan 8, 2019	9.96	10.08	9.90	9.97
1918	NASDAQ	VIAV	Mon, Jan 7, 2019	9.70	9.98	9.70	9.89
1917	NASDAQ	VIAV	Fri, Jan 4, 2019	9.75	9.84	9.69	9.70
1916	NASDAQ	VIAV	Thu, Jan 3, 2019	9.75	9.81	9.53	9.63
1915	NASDAQ	VIAV	Wed, Jan 2, 2019	9.88	10.01	9.78	9.93
1914	NASDAQ	VIAV	Mon, Dec 31, 2018	10.01	10.06	9.80	10.05
1913	NASDAQ	VIAV	Fri, Dec 28, 2018	9.89	10.14	9.74	9.98
1912	NASDAQ	VIAV	Thu, Dec 27, 2018	9.56	9.85	9.51	9.84
1911	NASDAQ	VIAV	Wed, Dec 26, 2018	9.39	9.71	9.36	9.70
1910	NASDAQ	VIAV	Mon, Dec 24, 2018	9.47	9.55	9.32	9.35
1909	NASDAQ	VIAV	Fri, Dec 21, 2018	9.83	9.87	9.50	9.51
1908	NASDAQ	VIAV	Thu, Dec 20, 2018	9.88	10.12	9.71	9.83
1907	NASDAQ	VIAV	Wed, Dec 19, 2018	9.99	10.28	9.84	9.92
1906	NASDAQ	VIAV	Tue, Dec 18, 2018	10.16	10.23	9.96	9.98
1905	NASDAQ	VIAV	Mon, Dec 17, 2018	10.06	10.28	9.95	10.01
1904	NASDAQ	VIAV	Fri, Dec 14, 2018	10.05	10.29	10.04	10.11
1903	NASDAQ	VIAV	Thu, Dec 13, 2018	10.38	10.48	10.19	10.21
1902	NASDAQ	VIAV	Wed, Dec 12, 2018	10.28	10.40	10.14	10.31
1901	NASDAQ	VIAV	Tue, Dec 11, 2018	10.46	10.46	10.04	10.14
1900	NASDAQ	VIAV	Mon, Dec 10, 2018	10.29	10.43	10.15	10.30
1899	NASDAQ	VIAV	Fri, Dec 7, 2018	10.67	10.70	10.22	10.30
1898	NASDAQ	VIAV	Thu, Dec 6, 2018	9.90	10.67	9.80	10.66
1897	NASDAQ	VIAV	Tue, Dec 4, 2018	10.41	10.48	10.11	10.21
1896	NASDAQ	VIAV	Mon, Dec 3, 2018	10.25	10.43	10.12	10.43
1895	NASDAQ	VIAV	Fri, Nov 30, 2018	10.00	10.19	9.90	10.14
1894	NASDAQ	VIAV	Thu, Nov 29, 2018	9.89	10.23	9.86	10.07
1893	NASDAQ	VIAV	Wed, Nov 28, 2018	9.67	9.98	9.67	9.91
1892	NASDAQ	VIAV	Tue, Nov 27, 2018	9.65	9.87	9.60	9.64
1891	NASDAQ	VIAV	Mon, Nov 26, 2018	9.56	9.77	9.45	9.70
1890	NASDAQ	VIAV	Fri, Nov 23, 2018	9.40	9.60	9.38	9.48
1889	NASDAQ	VIAV	Wed, Nov 21, 2018	9.52	9.70	9.38	9.49
1888	NASDAQ	VIAV	Tue, Nov 20, 2018	9.34	9.65	9.17	9.45
1887	NASDAQ	VIAV	Mon, Nov 19, 2018	9.93	9.98	9.55	9.57
1886	NASDAQ	VIAV	Fri, Nov 16, 2018	9.93	10.02	9.83	9.99
1885	NASDAQ	VIAV	Thu, Nov 15, 2018	9.88	10.06	9.79	10.05
1884	NASDAQ	VIAV	Wed, Nov 14, 2018	9.84	10.02	9.79	9.88
1883	NASDAQ	VIAV	Tue, Nov 13, 2018	9.80	10.04	9.58	9.82
1882	NASDAQ	VIAV	Mon, Nov 12, 2018	11.01	11.01	9.85	9.86
1881	NASDAQ	VIAV	Fri, Nov 9, 2018	11.16	11.29	11.00	11.16
1880	NASDAQ	VIAV	Thu, Nov 8, 2018	11.03	11.14	10.88	11.11
1879	NASDAQ	VIAV	Wed, Nov 7, 2018	10.82	11.10	10.75	11.02
1878	NASDAQ	VIAV	Tue, Nov 6, 2018	10.84	11.01	10.71	10.75
1877	NASDAQ	VIAV	Mon, Nov 5, 2018	10.80	10.89	10.59	10.83
1876	NASDAQ	VIAV	Fri, Nov 2, 2018	11.51	11.62	10.62	10.85
1875	NASDAQ	VIAV	Thu, Nov 1, 2018	11.55	11.87	11.51	11.82
1874	NASDAQ	VIAV	Wed, Oct 31, 2018	11.53	11.73	11.42	11.53
1873	NASDAQ	VIAV	Tue, Oct 30, 2018	11.08	11.40	10.95	11.38
1872	NASDAQ	VIAV	Mon, Oct 29, 2018	11.41	11.48	10.98	11.13
1871	NASDAQ	VIAV	Fri, Oct 26, 2018	11.42	11.49	11.08	11.29
1870	NASDAQ	VIAV	Thu, Oct 25, 2018	11.58	11.67	11.43	11.58
1869	NASDAQ	VIAV	Wed, Oct 24, 2018	11.81	11.98	11.51	11.53
1868	NASDAQ	VIAV	Tue, Oct 23, 2018	11.90	12.00	11.71	11.84
1867	NASDAQ	VIAV	Mon, Oct 22, 2018	12.11	12.15	11.90	11.93
1866	NASDAQ	VIAV	Fri, Oct 19, 2018	12.13	12.35	11.98	12.04
1865	NASDAQ	VIAV	Thu, Oct 18, 2018	12.26	12.31	12.08	12.14
1864	NASDAQ	VIAV	Wed, Oct 17, 2018	12.21	12.32	12.15	12.26
1863	NASDAQ	VIAV	Tue, Oct 16, 2018	11.85	12.27	11.78	12.25
1862	NASDAQ	VIAV	Mon, Oct 15, 2018	11.61	11.91	11.54	11.82
1861	NASDAQ	VIAV	Fri, Oct 12, 2018	11.84	11.84	11.52	11.65
1860	NASDAQ	VIAV	Thu, Oct 11, 2018	11.68	12.01	11.65	11.66
1859	NASDAQ	VIAV	Wed, Oct 10, 2018	12.02	12.06	11.72	11.75
1858	NASDAQ	VIAV	Tue, Oct 9, 2018	12.14	12.29	12.03	12.06
1857	NASDAQ	VIAV	Mon, Oct 8, 2018	12.35	12.38	12.10	12.20
1856	NASDAQ	VIAV	Fri, Oct 5, 2018	12.57	12.69	12.27	12.35
1855	NASDAQ	VIAV	Thu, Oct 4, 2018	12.64	12.79	12.48	12.57
1854	NASDAQ	VIAV	Wed, Oct 3, 2018	12.39	12.82	12.20	12.72
1853	NASDAQ	VIAV	Tue, Oct 2, 2018	12.33	12.63	12.15	12.32
1852	NASDAQ	VIAV	Mon, Oct 1, 2018	11.83	12.17	11.49	12.17
1851	NASDAQ	VIAV	Fri, Sep 28, 2018	11.23	11.39	11.22	11.34
1850	NASDAQ	VIAV	Thu, Sep 27, 2018	11.22	11.38	11.22	11.26
1849	NASDAQ	VIAV	Wed, Sep 26, 2018	11.37	11.39	11.21	11.22
1848	NASDAQ	VIAV	Tue, Sep 25, 2018	11.32	11.44	11.19	11.35
1847	NASDAQ	VIAV	Mon, Sep 24, 2018	11.21	11.37	11.13	11.32
1846	NASDAQ	VIAV	Fri, Sep 21, 2018	11.43	11.48	11.21	11.25
1845	NASDAQ	VIAV	Thu, Sep 20, 2018	11.18	11.43	11.13	11.39
1844	NASDAQ	VIAV	Wed, Sep 19, 2018	11.28	11.29	11.04	11.13
1843	NASDAQ	VIAV	Tue, Sep 18, 2018	11.21	11.28	11.15	11.25
1842	NASDAQ	VIAV	Mon, Sep 17, 2018	11.25	11.29	11.18	11.22
1841	NASDAQ	VIAV	Fri, Sep 14, 2018	11.31	11.37	11.23	11.26
1840	NASDAQ	VIAV	Thu, Sep 13, 2018	11.28	11.37	11.20	11.30
1839	NASDAQ	VIAV	Wed, Sep 12, 2018	11.21	11.31	11.16	11.26
1838	NASDAQ	VIAV	Tue, Sep 11, 2018	11.28	11.30	11.21	11.25
1837	NASDAQ	VIAV	Mon, Sep 10, 2018	11.33	11.40	11.25	11.33
1836	NASDAQ	VIAV	Fri, Sep 7, 2018	11.16	11.35	11.12	11.30
1835	NASDAQ	VIAV	Thu, Sep 6, 2018	11.02	11.20	11.00	11.15
1834	NASDAQ	VIAV	Wed, Sep 5, 2018	11.12	11.12	10.91	10.96
1833	NASDAQ	VIAV	Tue, Sep 4, 2018	11.19	11.19	10.97	11.12
1832	NASDAQ	VIAV	Fri, Aug 31, 2018	11.27	11.39	11.19	11.20
1831	NASDAQ	VIAV	Thu, Aug 30, 2018	11.50	11.52	11.29	11.34
1830	NASDAQ	VIAV	Wed, Aug 29, 2018	11.47	11.55	11.45	11.48
1829	NASDAQ	VIAV	Tue, Aug 28, 2018	11.43	11.50	11.38	11.48
1828	NASDAQ	VIAV	Mon, Aug 27, 2018	11.50	11.55	11.40	11.42
1827	NASDAQ	VIAV	Fri, Aug 24, 2018	11.43	11.51	11.34	11.47
1826	NASDAQ	VIAV	Thu, Aug 23, 2018	11.30	11.48	11.28	11.37
1825	NASDAQ	VIAV	Wed, Aug 22, 2018	11.22	11.41	11.22	11.34
1824	NASDAQ	VIAV	Tue, Aug 21, 2018	11.02	11.26	11.02	11.23
1823	NASDAQ	VIAV	Mon, Aug 20, 2018	11.03	11.05	10.91	11.01
1822	NASDAQ	VIAV	Fri, Aug 17, 2018	10.92	11.16	10.87	11.03
1821	NASDAQ	VIAV	Thu, Aug 16, 2018	10.55	11.12	10.49	10.99
1820	NASDAQ	VIAV	Wed, Aug 15, 2018	10.55	10.99	10.45	10.46
1819	NASDAQ	VIAV	Tue, Aug 14, 2018	11.05	11.11	10.91	10.93
1818	NASDAQ	VIAV	Mon, Aug 13, 2018	11.00	11.18	10.77	10.96
1817	NASDAQ	VIAV	Fri, Aug 10, 2018	10.44	10.62	10.40	10.61
1816	NASDAQ	VIAV	Thu, Aug 9, 2018	10.42	10.55	10.40	10.49
1815	NASDAQ	VIAV	Wed, Aug 8, 2018	10.51	10.58	10.32	10.43
1814	NASDAQ	VIAV	Tue, Aug 7, 2018	10.34	10.55	10.29	10.51
1813	NASDAQ	VIAV	Mon, Aug 6, 2018	10.06	10.37	10.06	10.33
1812	NASDAQ	VIAV	Fri, Aug 3, 2018	10.13	10.20	9.96	10.04
1811	NASDAQ	VIAV	Thu, Aug 2, 2018	10.11	10.21	10.02	10.10
1810	NASDAQ	VIAV	Wed, Aug 1, 2018	10.13	10.32	10.05	10.15
1809	NASDAQ	VIAV	Tue, Jul 31, 2018	10.10	10.25	10.07	10.12
1808	NASDAQ	VIAV	Mon, Jul 30, 2018	10.12	10.26	10.10	10.13
1807	NASDAQ	VIAV	Fri, Jul 27, 2018	10.33	10.34	10.05	10.10
1806	NASDAQ	VIAV	Thu, Jul 26, 2018	10.26	10.37	10.26	10.33
1805	NASDAQ	VIAV	Wed, Jul 25, 2018	10.14	10.35	10.08	10.27
1804	NASDAQ	VIAV	Tue, Jul 24, 2018	10.26	10.40	10.13	10.18
1803	NASDAQ	VIAV	Mon, Jul 23, 2018	10.29	10.32	10.09	10.23
1802	NASDAQ	VIAV	Fri, Jul 20, 2018	10.23	10.39	10.02	10.32
1801	NASDAQ	VIAV	Thu, Jul 19, 2018	10.49	10.55	10.26	10.27
1800	NASDAQ	VIAV	Wed, Jul 18, 2018	10.48	10.52	10.36	10.40
1799	NASDAQ	VIAV	Tue, Jul 17, 2018	10.46	10.61	10.44	10.48
1798	NASDAQ	VIAV	Mon, Jul 16, 2018	10.45	10.60	10.43	10.46
1797	NASDAQ	VIAV	Fri, Jul 13, 2018	10.56	10.63	10.41	10.46
1796	NASDAQ	VIAV	Thu, Jul 12, 2018	10.44	10.59	10.31	10.57
1795	NASDAQ	VIAV	Wed, Jul 11, 2018	10.39	10.41	10.24	10.40
1794	NASDAQ	VIAV	Tue, Jul 10, 2018	10.34	10.54	10.34	10.40
1793	NASDAQ	VIAV	Mon, Jul 9, 2018	10.39	10.39	10.24	10.33
1792	NASDAQ	VIAV	Fri, Jul 6, 2018	10.21	10.37	10.21	10.34
1791	NASDAQ	VIAV	Thu, Jul 5, 2018	10.08	10.21	10.00	10.20
1790	NASDAQ	VIAV	Tue, Jul 3, 2018	10.32	10.32	9.93	10.01
1789	NASDAQ	VIAV	Mon, Jul 2, 2018	10.20	10.33	10.14	10.32
1788	NASDAQ	VIAV	Fri, Jun 29, 2018	10.11	10.30	10.09	10.24
1787	NASDAQ	VIAV	Thu, Jun 28, 2018	9.95	10.13	9.89	10.10
1786	NASDAQ	VIAV	Wed, Jun 27, 2018	10.00	10.11	9.92	9.94
1785	NASDAQ	VIAV	Tue, Jun 26, 2018	9.82	10.02	9.79	10.00
1784	NASDAQ	VIAV	Mon, Jun 25, 2018	9.94	9.95	9.79	9.82
1783	NASDAQ	VIAV	Fri, Jun 22, 2018	10.02	10.05	9.88	9.98
1782	NASDAQ	VIAV	Thu, Jun 21, 2018	10.10	10.17	9.90	10.00
1781	NASDAQ	VIAV	Wed, Jun 20, 2018	10.10	10.26	10.01	10.11
1780	NASDAQ	VIAV	Tue, Jun 19, 2018	9.84	10.06	9.83	10.05
1779	NASDAQ	VIAV	Mon, Jun 18, 2018	9.75	10.03	9.66	9.96
1778	NASDAQ	VIAV	Fri, Jun 15, 2018	9.79	9.85	9.51	9.84
1777	NASDAQ	VIAV	Thu, Jun 14, 2018	9.84	9.88	9.71	9.83
1776	NASDAQ	VIAV	Wed, Jun 13, 2018	9.80	9.91	9.70	9.79
1775	NASDAQ	VIAV	Tue, Jun 12, 2018	9.79	9.86	9.71	9.80
1774	NASDAQ	VIAV	Mon, Jun 11, 2018	9.67	9.83	9.64	9.82
1773	NASDAQ	VIAV	Fri, Jun 8, 2018	9.74	9.86	9.58	9.68
1772	NASDAQ	VIAV	Thu, Jun 7, 2018	9.82	9.95	9.76	9.81
1771	NASDAQ	VIAV	Wed, Jun 6, 2018	9.82	9.87	9.74	9.80
1770	NASDAQ	VIAV	Tue, Jun 5, 2018	9.76	9.91	9.70	9.84
1769	NASDAQ	VIAV	Mon, Jun 4, 2018	9.80	9.83	9.64	9.74
1768	NASDAQ	VIAV	Fri, Jun 1, 2018	9.57	9.85	9.50	9.77
1767	NASDAQ	VIAV	Thu, May 31, 2018	9.64	9.88	9.28	9.51
1766	NASDAQ	VIAV	Wed, May 30, 2018	9.73	9.82	9.61	9.64
1765	NASDAQ	VIAV	Tue, May 29, 2018	9.85	9.92	9.62	9.73
1764	NASDAQ	VIAV	Fri, May 25, 2018	9.85	9.97	9.85	9.90
1763	NASDAQ	VIAV	Thu, May 24, 2018	9.95	10.08	9.81	9.87
1762	NASDAQ	VIAV	Wed, May 23, 2018	10.08	10.14	9.89	9.97
1761	NASDAQ	VIAV	Tue, May 22, 2018	10.20	10.32	10.14	10.14
1760	NASDAQ	VIAV	Mon, May 21, 2018	10.08	10.18	10.07	10.16
1759	NASDAQ	VIAV	Fri, May 18, 2018	10.14	10.21	10.02	10.07
1758	NASDAQ	VIAV	Thu, May 17, 2018	9.99	10.15	9.89	10.10
1757	NASDAQ	VIAV	Wed, May 16, 2018	9.93	10.06	9.88	10.00
1756	NASDAQ	VIAV	Tue, May 15, 2018	9.88	9.97	9.76	9.94
1755	NASDAQ	VIAV	Mon, May 14, 2018	9.86	9.99	9.82	9.92
1754	NASDAQ	VIAV	Fri, May 11, 2018	9.85	9.90	9.76	9.81
1753	NASDAQ	VIAV	Thu, May 10, 2018	10.10	10.10	9.84	9.89
1752	NASDAQ	VIAV	Wed, May 9, 2018	10.15	10.26	10.08	10.14
1751	NASDAQ	VIAV	Tue, May 8, 2018	10.22	10.25	9.98	10.09
1750	NASDAQ	VIAV	Mon, May 7, 2018	9.86	10.09	9.81	9.92
1749	NASDAQ	VIAV	Fri, May 4, 2018	10.14	10.17	9.75	9.86
1748	NASDAQ	VIAV	Thu, May 3, 2018	9.52	9.52	9.12	9.44
1747	NASDAQ	VIAV	Wed, May 2, 2018	9.37	9.73	9.37	9.62
1746	NASDAQ	VIAV	Tue, May 1, 2018	9.45	9.45	9.11	9.31
1745	NASDAQ	VIAV	Mon, Apr 30, 2018	9.54	9.78	9.39	9.45
1744	NASDAQ	VIAV	Fri, Apr 27, 2018	9.76	9.83	9.50	9.57
1743	NASDAQ	VIAV	Thu, Apr 26, 2018	9.69	9.79	9.59	9.77
1742	NASDAQ	VIAV	Wed, Apr 25, 2018	9.92	9.98	9.59	9.66
1741	NASDAQ	VIAV	Tue, Apr 24, 2018	10.02	10.11	9.78	9.91
1740	NASDAQ	VIAV	Mon, Apr 23, 2018	10.11	10.22	9.93	9.98
1739	NASDAQ	VIAV	Fri, Apr 20, 2018	10.10	10.21	10.00	10.07
1738	NASDAQ	VIAV	Thu, Apr 19, 2018	10.16	10.16	10.04	10.10
1737	NASDAQ	VIAV	Wed, Apr 18, 2018	10.21	10.27	10.12	10.17
1736	NASDAQ	VIAV	Tue, Apr 17, 2018	10.05	10.29	10.04	10.24
1735	NASDAQ	VIAV	Mon, Apr 16, 2018	10.35	10.35	9.96	10.04
1734	NASDAQ	VIAV	Fri, Apr 13, 2018	10.40	10.41	10.23	10.35
1733	NASDAQ	VIAV	Thu, Apr 12, 2018	10.25	10.44	10.19	10.37
1732	NASDAQ	VIAV	Wed, Apr 11, 2018	9.91	10.23	9.54	10.21
1731	NASDAQ	VIAV	Tue, Apr 10, 2018	9.76	10.00	9.76	9.97
1730	NASDAQ	VIAV	Mon, Apr 9, 2018	9.71	9.82	9.61	9.67
1729	NASDAQ	VIAV	Fri, Apr 6, 2018	9.71	9.80	9.57	9.65
1728	NASDAQ	VIAV	Thu, Apr 5, 2018	9.75	9.77	9.62	9.76
1727	NASDAQ	VIAV	Wed, Apr 4, 2018	9.38	9.72	9.36	9.66
1726	NASDAQ	VIAV	Tue, Apr 3, 2018	9.65	9.67	9.44	9.49
1725	NASDAQ	VIAV	Mon, Apr 2, 2018	9.73	9.80	9.52	9.59
1724	NASDAQ	VIAV	Thu, Mar 29, 2018	9.54	9.80	9.48	9.72
1723	NASDAQ	VIAV	Wed, Mar 28, 2018	9.67	9.67	9.36	9.48
1722	NASDAQ	VIAV	Tue, Mar 27, 2018	9.86	9.94	9.57	9.63
1721	NASDAQ	VIAV	Mon, Mar 26, 2018	9.65	9.86	9.65	9.84
1720	NASDAQ	VIAV	Fri, Mar 23, 2018	9.91	9.99	9.69	9.69
1719	NASDAQ	VIAV	Thu, Mar 22, 2018	10.03	10.08	9.86	9.86
1718	NASDAQ	VIAV	Wed, Mar 21, 2018	10.17	10.21	10.07	10.10
1717	NASDAQ	VIAV	Tue, Mar 20, 2018	10.12	10.25	10.12	10.19
1716	NASDAQ	VIAV	Mon, Mar 19, 2018	10.11	10.14	9.92	10.08
1715	NASDAQ	VIAV	Fri, Mar 16, 2018	10.09	10.15	10.01	10.11
1714	NASDAQ	VIAV	Thu, Mar 15, 2018	10.14	10.20	10.05	10.10
1713	NASDAQ	VIAV	Wed, Mar 14, 2018	10.36	10.36	10.14	10.15
1712	NASDAQ	VIAV	Tue, Mar 13, 2018	10.55	10.58	10.28	10.32
1711	NASDAQ	VIAV	Mon, Mar 12, 2018	10.79	10.89	10.53	10.54
1710	NASDAQ	VIAV	Fri, Mar 9, 2018	10.50	10.64	10.33	10.64
1709	NASDAQ	VIAV	Thu, Mar 8, 2018	10.25	10.53	10.19	10.49
1708	NASDAQ	VIAV	Wed, Mar 7, 2018	10.21	10.33	10.05	10.26
1707	NASDAQ	VIAV	Tue, Mar 6, 2018	10.14	10.30	10.10	10.24
1706	NASDAQ	VIAV	Mon, Mar 5, 2018	9.73	10.12	9.50	10.05
1705	NASDAQ	VIAV	Fri, Mar 2, 2018	9.51	9.82	9.50	9.79
1704	NASDAQ	VIAV	Thu, Mar 1, 2018	9.64	9.74	9.52	9.59
1703	NASDAQ	VIAV	Wed, Feb 28, 2018	9.79	9.91	9.61	9.62
1702	NASDAQ	VIAV	Tue, Feb 27, 2018	9.97	10.02	9.74	9.79
1701	NASDAQ	VIAV	Mon, Feb 26, 2018	9.75	10.00	9.72	9.95
1700	NASDAQ	VIAV	Fri, Feb 23, 2018	9.73	9.76	9.59	9.76
1699	NASDAQ	VIAV	Thu, Feb 22, 2018	9.80	9.83	9.61	9.66
1698	NASDAQ	VIAV	Wed, Feb 21, 2018	9.90	9.92	9.75	9.81
1697	NASDAQ	VIAV	Tue, Feb 20, 2018	9.87	9.94	9.82	9.86
1696	NASDAQ	VIAV	Fri, Feb 16, 2018	9.74	9.98	9.74	9.93
1695	NASDAQ	VIAV	Thu, Feb 15, 2018	9.72	9.72	9.56	9.70
1694	NASDAQ	VIAV	Wed, Feb 14, 2018	9.65	9.80	9.58	9.67
1693	NASDAQ	VIAV	Tue, Feb 13, 2018	9.66	9.75	9.63	9.72
1692	NASDAQ	VIAV	Mon, Feb 12, 2018	9.74	9.76	9.44	9.72
1691	NASDAQ	VIAV	Fri, Feb 9, 2018	9.88	9.92	9.41	9.70
1690	NASDAQ	VIAV	Thu, Feb 8, 2018	9.91	10.00	9.67	9.77
1689	NASDAQ	VIAV	Wed, Feb 7, 2018	9.99	10.15	9.68	9.83
1688	NASDAQ	VIAV	Tue, Feb 6, 2018	9.50	10.09	9.50	9.99
1687	NASDAQ	VIAV	Mon, Feb 5, 2018	10.18	10.21	9.63	9.70
1686	NASDAQ	VIAV	Fri, Feb 2, 2018	9.91	10.50	9.65	10.00
1685	NASDAQ	VIAV	Thu, Feb 1, 2018	8.54	8.69	8.51	8.67
1684	NASDAQ	VIAV	Wed, Jan 31, 2018	8.61	8.69	8.51	8.58
1683	NASDAQ	VIAV	Tue, Jan 30, 2018	8.57	8.66	8.53	8.61
1682	NASDAQ	VIAV	Mon, Jan 29, 2018	8.70	8.81	8.65	8.69
1681	NASDAQ	VIAV	Fri, Jan 26, 2018	8.75	8.75	8.68	8.74
1680	NASDAQ	VIAV	Thu, Jan 25, 2018	8.61	8.71	8.54	8.68
1679	NASDAQ	VIAV	Wed, Jan 24, 2018	8.65	8.67	8.49	8.54
1678	NASDAQ	VIAV	Tue, Jan 23, 2018	8.73	8.81	8.61	8.64
1677	NASDAQ	VIAV	Mon, Jan 22, 2018	8.77	8.80	8.67	8.73
1676	NASDAQ	VIAV	Fri, Jan 19, 2018	8.93	8.95	8.71	8.80
1675	NASDAQ	VIAV	Thu, Jan 18, 2018	9.03	9.03	8.90	8.94
1674	NASDAQ	VIAV	Wed, Jan 17, 2018	9.11	9.11	9.03	9.05
1673	NASDAQ	VIAV	Tue, Jan 16, 2018	9.07	9.12	8.99	9.05
1672	NASDAQ	VIAV	Fri, Jan 12, 2018	8.90	9.04	8.82	9.04
1671	NASDAQ	VIAV	Thu, Jan 11, 2018	8.76	8.90	8.75	8.87
1670	NASDAQ	VIAV	Wed, Jan 10, 2018	8.73	8.78	8.67	8.73
1669	NASDAQ	VIAV	Tue, Jan 9, 2018	8.86	8.89	8.70	8.78
1668	NASDAQ	VIAV	Mon, Jan 8, 2018	9.00	9.01	8.81	8.84
1667	NASDAQ	VIAV	Fri, Jan 5, 2018	8.99	9.09	8.93	9.03
1666	NASDAQ	VIAV	Thu, Jan 4, 2018	9.02	9.05	8.91	8.95
1665	NASDAQ	VIAV	Wed, Jan 3, 2018	8.96	8.99	8.85	8.98
1664	NASDAQ	VIAV	Tue, Jan 2, 2018	8.78	8.98	8.76	8.96
1663	NASDAQ	VIAV	Fri, Dec 29, 2017	8.71	8.77	8.67	8.74
1662	NASDAQ	VIAV	Thu, Dec 28, 2017	8.75	8.78	8.72	8.75
1661	NASDAQ	VIAV	Wed, Dec 27, 2017	8.65	8.82	8.64	8.75
1660	NASDAQ	VIAV	Tue, Dec 26, 2017	8.79	8.82	8.68	8.68
1659	NASDAQ	VIAV	Fri, Dec 22, 2017	8.85	8.87	8.82	8.82
1658	NASDAQ	VIAV	Thu, Dec 21, 2017	8.86	8.90	8.82	8.87
1657	NASDAQ	VIAV	Wed, Dec 20, 2017	8.83	8.90	8.79	8.86
1656	NASDAQ	VIAV	Tue, Dec 19, 2017	8.82	8.91	8.78	8.82
1655	NASDAQ	VIAV	Mon, Dec 18, 2017	8.75	9.06	8.65	8.85
1654	NASDAQ	VIAV	Fri, Dec 15, 2017	8.66	8.80	8.62	8.65
1653	NASDAQ	VIAV	Thu, Dec 14, 2017	8.87	8.88	8.61	8.65
1652	NASDAQ	VIAV	Wed, Dec 13, 2017	8.80	9.11	8.80	8.85
1651	NASDAQ	VIAV	Tue, Dec 12, 2017	8.89	8.94	8.71	8.72
1650	NASDAQ	VIAV	Mon, Dec 11, 2017	8.85	8.94	8.76	8.87
1649	NASDAQ	VIAV	Fri, Dec 8, 2017	8.85	9.02	8.75	8.82
1648	NASDAQ	VIAV	Thu, Dec 7, 2017	8.75	8.87	8.71	8.81
1647	NASDAQ	VIAV	Wed, Dec 6, 2017	8.89	8.89	8.73	8.73
1646	NASDAQ	VIAV	Tue, Dec 5, 2017	8.97	9.06	8.89	8.89
1645	NASDAQ	VIAV	Mon, Dec 4, 2017	9.28	9.28	8.91	8.93
1644	NASDAQ	VIAV	Fri, Dec 1, 2017	9.33	9.35	8.93	9.18
1643	NASDAQ	VIAV	Thu, Nov 30, 2017	9.35	9.46	9.28	9.37
1642	NASDAQ	VIAV	Wed, Nov 29, 2017	9.28	9.31	9.14	9.29
1641	NASDAQ	VIAV	Tue, Nov 28, 2017	9.14	9.31	9.10	9.29
1640	NASDAQ	VIAV	Mon, Nov 27, 2017	9.09	9.15	9.05	9.08
1639	NASDAQ	VIAV	Fri, Nov 24, 2017	9.08	9.14	9.01	9.13
1638	NASDAQ	VIAV	Wed, Nov 22, 2017	9.05	9.17	9.01	9.06
1637	NASDAQ	VIAV	Tue, Nov 21, 2017	9.00	9.11	8.90	9.09
1636	NASDAQ	VIAV	Mon, Nov 20, 2017	8.78	8.97	8.78	8.94
1635	NASDAQ	VIAV	Fri, Nov 17, 2017	8.71	8.93	8.71	8.79
1634	NASDAQ	VIAV	Thu, Nov 16, 2017	8.68	8.82	8.62	8.77
1633	NASDAQ	VIAV	Wed, Nov 15, 2017	8.40	8.76	8.39	8.67
1632	NASDAQ	VIAV	Tue, Nov 14, 2017	8.60	8.60	8.44	8.47
1631	NASDAQ	VIAV	Mon, Nov 13, 2017	8.49	8.68	8.46	8.65
1630	NASDAQ	VIAV	Fri, Nov 10, 2017	8.40	8.61	8.34	8.55
1629	NASDAQ	VIAV	Thu, Nov 9, 2017	8.54	8.61	8.38	8.42
1628	NASDAQ	VIAV	Wed, Nov 8, 2017	8.59	8.74	8.55	8.63
1627	NASDAQ	VIAV	Tue, Nov 7, 2017	8.87	8.87	8.62	8.64
1626	NASDAQ	VIAV	Mon, Nov 6, 2017	8.65	8.88	8.65	8.88
1625	NASDAQ	VIAV	Fri, Nov 3, 2017	8.70	8.76	8.48	8.68
1624	NASDAQ	VIAV	Thu, Nov 2, 2017	9.01	9.17	8.45	8.70
1623	NASDAQ	VIAV	Wed, Nov 1, 2017	9.35	9.38	9.12	9.17
1622	NASDAQ	VIAV	Tue, Oct 31, 2017	9.34	9.36	9.16	9.28
1621	NASDAQ	VIAV	Mon, Oct 30, 2017	9.30	9.45	9.25	9.31
1620	NASDAQ	VIAV	Fri, Oct 27, 2017	9.32	9.41	9.22	9.28
1619	NASDAQ	VIAV	Thu, Oct 26, 2017	9.44	9.48	9.26	9.27
1618	NASDAQ	VIAV	Wed, Oct 25, 2017	9.53	9.60	9.39	9.42
1617	NASDAQ	VIAV	Tue, Oct 24, 2017	9.55	9.66	9.52	9.57
1616	NASDAQ	VIAV	Mon, Oct 23, 2017	9.43	9.58	9.36	9.54
1615	NASDAQ	VIAV	Fri, Oct 20, 2017	9.46	9.52	9.39	9.43
1614	NASDAQ	VIAV	Thu, Oct 19, 2017	9.31	9.43	9.17	9.33
1613	NASDAQ	VIAV	Wed, Oct 18, 2017	9.33	9.43	9.29	9.40
1612	NASDAQ	VIAV	Tue, Oct 17, 2017	9.39	9.45	9.29	9.31
1611	NASDAQ	VIAV	Mon, Oct 16, 2017	9.51	9.56	9.32	9.40
1610	NASDAQ	VIAV	Fri, Oct 13, 2017	9.64	9.65	9.47	9.49
1609	NASDAQ	VIAV	Thu, Oct 12, 2017	9.39	9.66	9.37	9.65
1608	NASDAQ	VIAV	Wed, Oct 11, 2017	9.49	9.53	9.39	9.43
1607	NASDAQ	VIAV	Tue, Oct 10, 2017	9.59	9.60	9.44	9.48
1606	NASDAQ	VIAV	Mon, Oct 9, 2017	9.59	9.62	9.46	9.55
1605	NASDAQ	VIAV	Fri, Oct 6, 2017	9.46	9.72	9.41	9.53
1604	NASDAQ	VIAV	Thu, Oct 5, 2017	9.54	9.56	9.40	9.51
1603	NASDAQ	VIAV	Wed, Oct 4, 2017	9.64	9.72	9.47	9.57
1602	NASDAQ	VIAV	Tue, Oct 3, 2017	9.72	9.73	9.57	9.69
1601	NASDAQ	VIAV	Mon, Oct 2, 2017	9.47	9.72	9.40	9.72
1600	NASDAQ	VIAV	Fri, Sep 29, 2017	9.42	9.52	9.32	9.46
1599	NASDAQ	VIAV	Thu, Sep 28, 2017	9.56	9.59	9.36	9.45
1598	NASDAQ	VIAV	Wed, Sep 27, 2017	9.19	9.63	9.18	9.62
1597	NASDAQ	VIAV	Tue, Sep 26, 2017	9.28	9.34	9.14	9.14
1596	NASDAQ	VIAV	Mon, Sep 25, 2017	9.55	9.59	9.19	9.23
1595	NASDAQ	VIAV	Fri, Sep 22, 2017	9.49	9.60	9.46	9.56
1594	NASDAQ	VIAV	Thu, Sep 21, 2017	9.60	9.62	9.51	9.53
1593	NASDAQ	VIAV	Wed, Sep 20, 2017	9.79	9.83	9.57	9.63
1592	NASDAQ	VIAV	Tue, Sep 19, 2017	9.95	9.96	9.76	9.79
1591	NASDAQ	VIAV	Mon, Sep 18, 2017	9.78	9.98	9.68	9.92
1590	NASDAQ	VIAV	Fri, Sep 15, 2017	9.90	9.94	9.70	9.79
1589	NASDAQ	VIAV	Thu, Sep 14, 2017	10.07	10.12	9.91	9.93
1588	NASDAQ	VIAV	Wed, Sep 13, 2017	10.30	10.33	10.11	10.16
1587	NASDAQ	VIAV	Tue, Sep 12, 2017	10.23	10.39	10.19	10.37
1586	NASDAQ	VIAV	Mon, Sep 11, 2017	10.06	10.21	10.03	10.19
1585	NASDAQ	VIAV	Fri, Sep 8, 2017	9.94	10.09	9.91	9.98
1584	NASDAQ	VIAV	Thu, Sep 7, 2017	10.23	10.23	10.00	10.05
1583	NASDAQ	VIAV	Wed, Sep 6, 2017	10.22	10.28	10.16	10.17
1582	NASDAQ	VIAV	Tue, Sep 5, 2017	10.22	10.33	10.10	10.18
1581	NASDAQ	VIAV	Fri, Sep 1, 2017	10.05	10.28	10.05	10.28
1580	NASDAQ	VIAV	Thu, Aug 31, 2017	10.09	10.14	9.94	10.04
1579	NASDAQ	VIAV	Wed, Aug 30, 2017	10.09	10.17	10.04	10.12
1578	NASDAQ	VIAV	Tue, Aug 29, 2017	10.03	10.14	9.94	10.11
1577	NASDAQ	VIAV	Mon, Aug 28, 2017	10.13	10.17	9.99	10.11
1576	NASDAQ	VIAV	Fri, Aug 25, 2017	10.24	10.28	10.00	10.12
1575	NASDAQ	VIAV	Thu, Aug 24, 2017	10.23	10.29	10.14	10.20
1574	NASDAQ	VIAV	Wed, Aug 23, 2017	10.02	10.12	9.96	10.08
1573	NASDAQ	VIAV	Tue, Aug 22, 2017	9.83	10.12	9.81	10.11
1572	NASDAQ	VIAV	Mon, Aug 21, 2017	10.03	10.16	9.85	9.87
1571	NASDAQ	VIAV	Fri, Aug 18, 2017	10.10	10.29	10.03	10.09
1570	NASDAQ	VIAV	Thu, Aug 17, 2017	10.51	10.57	10.14	10.22
1569	NASDAQ	VIAV	Wed, Aug 16, 2017	9.74	10.78	9.41	10.59
1568	NASDAQ	VIAV	Tue, Aug 15, 2017	10.78	10.78	10.57	10.63
1567	NASDAQ	VIAV	Mon, Aug 14, 2017	10.60	10.81	10.60	10.75
1566	NASDAQ	VIAV	Fri, Aug 11, 2017	10.62	10.68	10.49	10.52
1565	NASDAQ	VIAV	Thu, Aug 10, 2017	10.97	10.97	10.47	10.53
1564	NASDAQ	VIAV	Wed, Aug 9, 2017	11.02	11.17	10.92	10.97
1563	NASDAQ	VIAV	Tue, Aug 8, 2017	10.87	11.10	10.83	11.05
1562	NASDAQ	VIAV	Mon, Aug 7, 2017	10.59	10.88	10.50	10.87
1561	NASDAQ	VIAV	Fri, Aug 4, 2017	10.76	10.80	10.50	10.58
1560	NASDAQ	VIAV	Thu, Aug 3, 2017	10.99	11.10	10.74	10.77
1559	NASDAQ	VIAV	Wed, Aug 2, 2017	11.21	11.22	10.83	10.88
1558	NASDAQ	VIAV	Tue, Aug 1, 2017	11.03	11.22	10.93	11.20
1557	NASDAQ	VIAV	Mon, Jul 31, 2017	11.05	11.09	10.85	10.97
1556	NASDAQ	VIAV	Fri, Jul 28, 2017	10.93	11.09	10.90	11.00
1555	NASDAQ	VIAV	Thu, Jul 27, 2017	11.47	11.49	10.77	10.98
1554	NASDAQ	VIAV	Wed, Jul 26, 2017	11.54	11.54	11.36	11.43
1553	NASDAQ	VIAV	Tue, Jul 25, 2017	11.48	11.53	11.24	11.48
1552	NASDAQ	VIAV	Mon, Jul 24, 2017	11.26	11.44	11.18	11.40
1551	NASDAQ	VIAV	Fri, Jul 21, 2017	11.15	11.25	10.94	11.25
1550	NASDAQ	VIAV	Thu, Jul 20, 2017	10.99	10.99	10.56	10.75
1549	NASDAQ	VIAV	Wed, Jul 19, 2017	10.88	10.98	10.76	10.97
1548	NASDAQ	VIAV	Tue, Jul 18, 2017	11.02	11.02	10.82	10.84
1547	NASDAQ	VIAV	Mon, Jul 17, 2017	10.99	11.08	10.86	11.06
1546	NASDAQ	VIAV	Fri, Jul 14, 2017	11.08	11.08	10.96	10.98
1545	NASDAQ	VIAV	Thu, Jul 13, 2017	10.98	11.12	10.89	11.08
1544	NASDAQ	VIAV	Wed, Jul 12, 2017	10.92	10.98	10.81	10.91
1543	NASDAQ	VIAV	Tue, Jul 11, 2017	10.90	10.90	10.78	10.81
1542	NASDAQ	VIAV	Mon, Jul 10, 2017	10.92	11.01	10.79	10.89
1541	NASDAQ	VIAV	Fri, Jul 7, 2017	10.65	10.96	10.65	10.91
1540	NASDAQ	VIAV	Thu, Jul 6, 2017	10.75	10.80	10.61	10.65
1539	NASDAQ	VIAV	Wed, Jul 5, 2017	10.58	10.88	10.50	10.79
1538	NASDAQ	VIAV	Mon, Jul 3, 2017	10.56	10.69	10.48	10.53
1537	NASDAQ	VIAV	Fri, Jun 30, 2017	10.57	10.69	10.41	10.53
1536	NASDAQ	VIAV	Thu, Jun 29, 2017	11.01	11.03	10.45	10.56
1535	NASDAQ	VIAV	Wed, Jun 28, 2017	10.84	11.08	10.75	11.04
1534	NASDAQ	VIAV	Tue, Jun 27, 2017	10.82	10.94	10.73	10.81
1533	NASDAQ	VIAV	Mon, Jun 26, 2017	11.17	11.29	10.75	10.86
1532	NASDAQ	VIAV	Fri, Jun 23, 2017	10.95	11.27	10.89	11.12
1531	NASDAQ	VIAV	Thu, Jun 22, 2017	10.96	11.07	10.89	10.93
1530	NASDAQ	VIAV	Wed, Jun 21, 2017	11.05	11.13	10.80	10.83
1529	NASDAQ	VIAV	Tue, Jun 20, 2017	11.25	11.29	10.98	11.02
1528	NASDAQ	VIAV	Mon, Jun 19, 2017	11.41	11.45	11.16	11.31
1527	NASDAQ	VIAV	Fri, Jun 16, 2017	11.13	11.51	11.04	11.31
1526	NASDAQ	VIAV	Thu, Jun 15, 2017	10.87	11.08	10.85	11.04
1525	NASDAQ	VIAV	Wed, Jun 14, 2017	11.25	11.26	10.89	11.05
1524	NASDAQ	VIAV	Tue, Jun 13, 2017	11.10	11.27	11.06	11.18
1523	NASDAQ	VIAV	Mon, Jun 12, 2017	11.05	11.30	10.84	11.08
1522	NASDAQ	VIAV	Fri, Jun 9, 2017	11.43	11.78	11.06	11.15
1521	NASDAQ	VIAV	Thu, Jun 8, 2017	11.37	11.45	11.19	11.43
1520	NASDAQ	VIAV	Wed, Jun 7, 2017	11.45	11.53	11.29	11.37
1519	NASDAQ	VIAV	Tue, Jun 6, 2017	11.24	11.57	11.16	11.43
1518	NASDAQ	VIAV	Mon, Jun 5, 2017	11.40	11.44	11.20	11.21
1517	NASDAQ	VIAV	Fri, Jun 2, 2017	11.56	11.65	11.37	11.39
1516	NASDAQ	VIAV	Thu, Jun 1, 2017	11.35	11.58	11.27	11.57
1515	NASDAQ	VIAV	Wed, May 31, 2017	11.33	11.40	11.17	11.23
1514	NASDAQ	VIAV	Tue, May 30, 2017	11.32	11.43	11.24	11.29
1513	NASDAQ	VIAV	Fri, May 26, 2017	11.18	11.37	11.08	11.36
1512	NASDAQ	VIAV	Thu, May 25, 2017	11.19	11.26	11.07	11.18
1511	NASDAQ	VIAV	Wed, May 24, 2017	11.27	11.30	11.09	11.13
1510	NASDAQ	VIAV	Tue, May 23, 2017	11.39	11.45	11.20	11.26
1509	NASDAQ	VIAV	Mon, May 22, 2017	10.96	11.38	10.96	11.38
1508	NASDAQ	VIAV	Fri, May 19, 2017	10.93	11.04	10.91	10.95
1507	NASDAQ	VIAV	Thu, May 18, 2017	10.84	11.05	10.76	10.95
1506	NASDAQ	VIAV	Wed, May 17, 2017	11.33	11.42	10.89	10.90
1505	NASDAQ	VIAV	Tue, May 16, 2017	11.58	11.59	11.38	11.50
1504	NASDAQ	VIAV	Mon, May 15, 2017	11.73	11.89	11.59	11.59
1503	NASDAQ	VIAV	Fri, May 12, 2017	11.50	11.67	11.37	11.66
1502	NASDAQ	VIAV	Thu, May 11, 2017	11.50	11.61	11.45	11.52
1501	NASDAQ	VIAV	Wed, May 10, 2017	11.53	11.60	11.46	11.53
1500	NASDAQ	VIAV	Tue, May 9, 2017	11.52	11.55	11.35	11.54
1499	NASDAQ	VIAV	Mon, May 8, 2017	11.33	11.67	11.33	11.52
1498	NASDAQ	VIAV	Fri, May 5, 2017	11.26	11.49	11.10	11.33
1497	NASDAQ	VIAV	Thu, May 4, 2017	10.55	11.24	10.50	10.86
1496	NASDAQ	VIAV	Wed, May 3, 2017	10.32	10.59	9.98	10.39
1495	NASDAQ	VIAV	Tue, May 2, 2017	10.12	10.21	9.92	10.13
1494	NASDAQ	VIAV	Mon, May 1, 2017	10.02	10.22	10.00	10.11
1493	NASDAQ	VIAV	Fri, Apr 28, 2017	10.02	10.09	9.98	10.00
1492	NASDAQ	VIAV	Thu, Apr 27, 2017	9.98	10.10	9.95	10.01
1491	NASDAQ	VIAV	Wed, Apr 26, 2017	10.17	10.19	9.94	9.96
1490	NASDAQ	VIAV	Tue, Apr 25, 2017	10.11	10.37	10.07	10.18
1489	NASDAQ	VIAV	Mon, Apr 24, 2017	10.04	10.08	9.91	10.03
1488	NASDAQ	VIAV	Fri, Apr 21, 2017	9.99	10.03	9.88	9.90
1487	NASDAQ	VIAV	Thu, Apr 20, 2017	9.86	10.07	9.82	9.97
1486	NASDAQ	VIAV	Wed, Apr 19, 2017	9.92	9.98	9.76	9.80
1485	NASDAQ	VIAV	Tue, Apr 18, 2017	9.67	9.86	9.63	9.84
1484	NASDAQ	VIAV	Mon, Apr 17, 2017	9.65	9.71	9.53	9.67
1483	NASDAQ	VIAV	Thu, Apr 13, 2017	9.70	9.75	9.51	9.64
1482	NASDAQ	VIAV	Wed, Apr 12, 2017	9.82	9.86	9.46	9.47
1481	NASDAQ	VIAV	Tue, Apr 11, 2017	9.91	9.98	9.74	9.83
1480	NASDAQ	VIAV	Mon, Apr 10, 2017	10.06	10.08	9.84	9.95
1479	NASDAQ	VIAV	Fri, Apr 7, 2017	10.19	10.21	10.02	10.06
1478	NASDAQ	VIAV	Thu, Apr 6, 2017	9.92	10.28	9.92	10.26
1477	NASDAQ	VIAV	Wed, Apr 5, 2017	10.32	10.36	9.92	9.92
1476	NASDAQ	VIAV	Tue, Apr 4, 2017	10.32	10.43	10.29	10.32
1475	NASDAQ	VIAV	Mon, Apr 3, 2017	10.71	10.75	10.32	10.35
1474	NASDAQ	VIAV	Fri, Mar 31, 2017	10.78	10.79	10.63	10.72
1473	NASDAQ	VIAV	Thu, Mar 30, 2017	10.83	10.90	10.72	10.80
1472	NASDAQ	VIAV	Wed, Mar 29, 2017	11.12	11.15	10.64	10.85
1471	NASDAQ	VIAV	Tue, Mar 28, 2017	10.88	11.09	10.78	10.83
1470	NASDAQ	VIAV	Mon, Mar 27, 2017	10.57	11.03	10.41	10.89
1469	NASDAQ	VIAV	Fri, Mar 24, 2017	10.81	10.89	10.60	10.72
1468	NASDAQ	VIAV	Thu, Mar 23, 2017	10.78	10.92	10.68	10.78
1467	NASDAQ	VIAV	Wed, Mar 22, 2017	10.26	10.86	10.26	10.81
1466	NASDAQ	VIAV	Tue, Mar 21, 2017	10.85	10.95	10.62	10.62
1465	NASDAQ	VIAV	Mon, Mar 20, 2017	10.70	11.00	10.59	10.78
1464	NASDAQ	VIAV	Fri, Mar 17, 2017	10.21	10.75	10.20	10.70
1463	NASDAQ	VIAV	Thu, Mar 16, 2017	10.03	10.35	10.03	10.20
1462	NASDAQ	VIAV	Wed, Mar 15, 2017	9.71	10.02	9.70	9.90
1461	NASDAQ	VIAV	Tue, Mar 14, 2017	9.80	9.83	9.52	9.64
1460	NASDAQ	VIAV	Mon, Mar 13, 2017	9.67	9.81	9.55	9.65
1459	NASDAQ	VIAV	Fri, Mar 10, 2017	9.80	9.89	9.65	9.68
1458	NASDAQ	VIAV	Thu, Mar 9, 2017	9.68	9.79	9.64	9.72
1457	NASDAQ	VIAV	Wed, Mar 8, 2017	9.87	9.97	9.73	9.73
1456	NASDAQ	VIAV	Tue, Mar 7, 2017	9.92	9.99	9.66	9.85
1455	NASDAQ	VIAV	Mon, Mar 6, 2017	9.77	10.01	9.75	9.95
1454	NASDAQ	VIAV	Fri, Mar 3, 2017	9.67	9.93	9.62	9.89
1453	NASDAQ	VIAV	Thu, Mar 2, 2017	10.00	10.06	9.48	9.78
1452	NASDAQ	VIAV	Wed, Mar 1, 2017	10.21	10.21	9.95	10.04
1451	NASDAQ	VIAV	Tue, Feb 28, 2017	10.01	10.21	9.95	10.02
1450	NASDAQ	VIAV	Mon, Feb 27, 2017	10.48	10.50	9.98	9.98
1449	NASDAQ	VIAV	Fri, Feb 24, 2017	10.22	10.48	10.12	10.44
1448	NASDAQ	VIAV	Thu, Feb 23, 2017	10.55	10.56	10.17	10.32
1447	NASDAQ	VIAV	Wed, Feb 22, 2017	10.69	10.80	10.46	10.52
1446	NASDAQ	VIAV	Tue, Feb 21, 2017	10.66	10.86	10.62	10.74
1445	NASDAQ	VIAV	Fri, Feb 17, 2017	10.71	10.73	10.57	10.71
1444	NASDAQ	VIAV	Thu, Feb 16, 2017	10.76	10.84	10.58	10.70
1443	NASDAQ	VIAV	Wed, Feb 15, 2017	10.62	10.89	10.60	10.76
1442	NASDAQ	VIAV	Tue, Feb 14, 2017	10.58	10.70	10.44	10.62
1441	NASDAQ	VIAV	Mon, Feb 13, 2017	10.29	10.64	10.29	10.58
1440	NASDAQ	VIAV	Fri, Feb 10, 2017	10.35	10.41	10.18	10.22
1439	NASDAQ	VIAV	Thu, Feb 9, 2017	10.03	10.44	10.02	10.29
1438	NASDAQ	VIAV	Wed, Feb 8, 2017	9.48	10.10	9.28	10.04
1437	NASDAQ	VIAV	Tue, Feb 7, 2017	9.44	9.60	9.38	9.51
1436	NASDAQ	VIAV	Mon, Feb 6, 2017	9.22	9.47	9.18	9.44
1435	NASDAQ	VIAV	Fri, Feb 3, 2017	9.27	9.35	9.11	9.23
1434	NASDAQ	VIAV	Thu, Feb 2, 2017	9.28	9.45	9.17	9.28
1433	NASDAQ	VIAV	Wed, Feb 1, 2017	9.15	9.37	8.93	9.29
1432	NASDAQ	VIAV	Tue, Jan 31, 2017	8.80	8.96	8.73	8.95
1431	NASDAQ	VIAV	Mon, Jan 30, 2017	8.90	8.94	8.40	8.84
1430	NASDAQ	VIAV	Fri, Jan 27, 2017	9.12	9.29	9.07	9.23
1429	NASDAQ	VIAV	Thu, Jan 26, 2017	9.04	9.21	8.93	9.10
1428	NASDAQ	VIAV	Wed, Jan 25, 2017	9.09	9.37	8.88	9.02
1427	NASDAQ	VIAV	Tue, Jan 24, 2017	9.13	9.40	9.07	9.32
1426	NASDAQ	VIAV	Mon, Jan 23, 2017	8.55	9.14	8.55	9.01
1425	NASDAQ	VIAV	Fri, Jan 20, 2017	8.49	8.64	8.49	8.58
1424	NASDAQ	VIAV	Thu, Jan 19, 2017	8.45	8.58	8.34	8.48
1423	NASDAQ	VIAV	Wed, Jan 18, 2017	8.45	8.52	8.36	8.40
1422	NASDAQ	VIAV	Tue, Jan 17, 2017	8.50	8.52	8.33	8.49
1421	NASDAQ	VIAV	Fri, Jan 13, 2017	8.40	8.63	8.40	8.59
1420	NASDAQ	VIAV	Thu, Jan 12, 2017	8.39	8.40	8.21	8.36
1419	NASDAQ	VIAV	Wed, Jan 11, 2017	8.39	8.51	8.37	8.41
1418	NASDAQ	VIAV	Tue, Jan 10, 2017	8.40	8.45	8.34	8.37
1417	NASDAQ	VIAV	Mon, Jan 9, 2017	8.50	8.53	8.36	8.37
1416	NASDAQ	VIAV	Fri, Jan 6, 2017	8.52	8.53	8.40	8.52
1415	NASDAQ	VIAV	Thu, Jan 5, 2017	8.55	8.58	8.42	8.48
1414	NASDAQ	VIAV	Wed, Jan 4, 2017	8.37	8.65	8.37	8.55
1413	NASDAQ	VIAV	Tue, Jan 3, 2017	8.25	8.38	8.13	8.36
1412	NASDAQ	VIAV	Fri, Dec 30, 2016	8.29	8.33	8.15	8.18
1411	NASDAQ	VIAV	Thu, Dec 29, 2016	8.26	8.40	8.25	8.30
1410	NASDAQ	VIAV	Wed, Dec 28, 2016	8.41	8.46	8.22	8.25
1409	NASDAQ	VIAV	Tue, Dec 27, 2016	8.38	8.49	8.37	8.41
1408	NASDAQ	VIAV	Fri, Dec 23, 2016	8.29	8.39	8.29	8.37
1407	NASDAQ	VIAV	Thu, Dec 22, 2016	8.38	8.43	8.28	8.32
1406	NASDAQ	VIAV	Wed, Dec 21, 2016	8.42	8.48	8.35	8.40
1405	NASDAQ	VIAV	Tue, Dec 20, 2016	8.34	8.51	8.30	8.41
1404	NASDAQ	VIAV	Mon, Dec 19, 2016	8.41	8.53	8.34	8.35
1403	NASDAQ	VIAV	Fri, Dec 16, 2016	8.57	8.58	8.38	8.57
1402	NASDAQ	VIAV	Thu, Dec 15, 2016	8.47	8.69	8.45	8.53
1401	NASDAQ	VIAV	Wed, Dec 14, 2016	8.56	8.76	8.45	8.47
1400	NASDAQ	VIAV	Tue, Dec 13, 2016	8.52	8.65	8.32	8.48
1399	NASDAQ	VIAV	Mon, Dec 12, 2016	8.23	8.62	8.21	8.48
1398	NASDAQ	VIAV	Fri, Dec 9, 2016	8.53	8.69	8.46	8.53
1397	NASDAQ	VIAV	Thu, Dec 8, 2016	8.61	8.63	8.36	8.44
1396	NASDAQ	VIAV	Wed, Dec 7, 2016	8.24	8.39	8.22	8.35
1395	NASDAQ	VIAV	Tue, Dec 6, 2016	8.04	8.26	7.90	8.25
1394	NASDAQ	VIAV	Mon, Dec 5, 2016	7.81	8.01	7.79	8.01
1393	NASDAQ	VIAV	Fri, Dec 2, 2016	7.61	7.79	7.56	7.75
1392	NASDAQ	VIAV	Thu, Dec 1, 2016	7.87	7.94	7.59	7.64
1391	NASDAQ	VIAV	Wed, Nov 30, 2016	8.05	8.06	7.80	7.85
1390	NASDAQ	VIAV	Tue, Nov 29, 2016	7.95	8.08	7.91	8.01
1389	NASDAQ	VIAV	Mon, Nov 28, 2016	8.01	8.05	7.86	7.93
1388	NASDAQ	VIAV	Fri, Nov 25, 2016	8.00	8.05	7.97	8.01
1387	NASDAQ	VIAV	Wed, Nov 23, 2016	7.91	8.07	7.89	8.05
1386	NASDAQ	VIAV	Tue, Nov 22, 2016	7.83	7.97	7.78	7.93
1385	NASDAQ	VIAV	Mon, Nov 21, 2016	7.93	7.99	7.83	7.87
1384	NASDAQ	VIAV	Fri, Nov 18, 2016	7.93	7.99	7.89	7.94
1383	NASDAQ	VIAV	Thu, Nov 17, 2016	7.94	7.99	7.87	7.89
1382	NASDAQ	VIAV	Wed, Nov 16, 2016	7.87	7.95	7.84	7.93
1381	NASDAQ	VIAV	Tue, Nov 15, 2016	7.80	7.91	7.71	7.90
1380	NASDAQ	VIAV	Mon, Nov 14, 2016	7.84	7.91	7.75	7.86
1379	NASDAQ	VIAV	Fri, Nov 11, 2016	7.76	7.89	7.74	7.80
1378	NASDAQ	VIAV	Thu, Nov 10, 2016	7.91	8.00	7.74	7.75
1377	NASDAQ	VIAV	Wed, Nov 9, 2016	7.38	7.84	7.26	7.82
1376	NASDAQ	VIAV	Tue, Nov 8, 2016	7.49	7.62	7.36	7.56
1375	NASDAQ	VIAV	Mon, Nov 7, 2016	7.31	7.56	7.23	7.50
1374	NASDAQ	VIAV	Fri, Nov 4, 2016	7.25	7.38	7.20	7.30
1373	NASDAQ	VIAV	Thu, Nov 3, 2016	7.19	7.31	7.17	7.24
1372	NASDAQ	VIAV	Wed, Nov 2, 2016	7.22	7.52	6.99	7.17
1371	NASDAQ	VIAV	Tue, Nov 1, 2016	7.11	7.18	6.99	7.11
1370	NASDAQ	VIAV	Mon, Oct 31, 2016	7.14	7.16	7.08	7.12
1369	NASDAQ	VIAV	Fri, Oct 28, 2016	7.13	7.23	7.10	7.11
1368	NASDAQ	VIAV	Thu, Oct 27, 2016	7.27	7.27	7.09	7.15
1367	NASDAQ	VIAV	Wed, Oct 26, 2016	7.21	7.34	7.21	7.25
1366	NASDAQ	VIAV	Tue, Oct 25, 2016	7.28	7.31	7.21	7.22
1365	NASDAQ	VIAV	Mon, Oct 24, 2016	7.27	7.34	7.21	7.29
1364	NASDAQ	VIAV	Fri, Oct 21, 2016	7.22	7.32	7.17	7.19
1363	NASDAQ	VIAV	Thu, Oct 20, 2016	7.35	7.37	7.26	7.29
1362	NASDAQ	VIAV	Wed, Oct 19, 2016	7.26	7.38	7.23	7.35
1361	NASDAQ	VIAV	Tue, Oct 18, 2016	7.25	7.30	7.20	7.27
1360	NASDAQ	VIAV	Mon, Oct 17, 2016	7.28	7.32	7.19	7.19
1359	NASDAQ	VIAV	Fri, Oct 14, 2016	7.33	7.43	7.25	7.26
1358	NASDAQ	VIAV	Thu, Oct 13, 2016	7.35	7.38	7.27	7.28
1357	NASDAQ	VIAV	Wed, Oct 12, 2016	7.45	7.52	7.41	7.43
1356	NASDAQ	VIAV	Tue, Oct 11, 2016	7.71	7.72	7.33	7.44
1355	NASDAQ	VIAV	Mon, Oct 10, 2016	7.29	7.40	7.28	7.32
1354	NASDAQ	VIAV	Fri, Oct 7, 2016	7.38	7.43	7.24	7.25
1353	NASDAQ	VIAV	Thu, Oct 6, 2016	7.35	7.43	7.32	7.38
1352	NASDAQ	VIAV	Wed, Oct 5, 2016	7.29	7.46	7.18	7.38
1351	NASDAQ	VIAV	Tue, Oct 4, 2016	7.35	7.38	7.22	7.25
1350	NASDAQ	VIAV	Mon, Oct 3, 2016	7.33	7.36	7.23	7.31
1349	NASDAQ	VIAV	Fri, Sep 30, 2016	7.29	7.40	7.24	7.39
1348	NASDAQ	VIAV	Thu, Sep 29, 2016	7.38	7.42	7.26	7.26
1347	NASDAQ	VIAV	Wed, Sep 28, 2016	7.36	7.45	7.32	7.37
1346	NASDAQ	VIAV	Tue, Sep 27, 2016	7.27	7.41	7.24	7.36
1345	NASDAQ	VIAV	Mon, Sep 26, 2016	7.41	7.46	7.26	7.26
1344	NASDAQ	VIAV	Fri, Sep 23, 2016	7.40	7.45	7.38	7.43
1343	NASDAQ	VIAV	Thu, Sep 22, 2016	7.40	7.51	7.38	7.50
1342	NASDAQ	VIAV	Wed, Sep 21, 2016	7.35	7.41	7.26	7.37
1341	NASDAQ	VIAV	Tue, Sep 20, 2016	7.47	7.47	7.30	7.31
1340	NASDAQ	VIAV	Mon, Sep 19, 2016	7.37	7.50	7.34	7.42
1339	NASDAQ	VIAV	Fri, Sep 16, 2016	7.42	7.52	7.31	7.34
1338	NASDAQ	VIAV	Thu, Sep 15, 2016	7.55	7.61	7.42	7.47
1337	NASDAQ	VIAV	Wed, Sep 14, 2016	7.54	7.61	7.49	7.51
1336	NASDAQ	VIAV	Tue, Sep 13, 2016	7.59	7.69	7.45	7.51
1335	NASDAQ	VIAV	Mon, Sep 12, 2016	7.46	7.68	7.41	7.68
1334	NASDAQ	VIAV	Fri, Sep 9, 2016	7.72	7.81	7.50	7.53
1333	NASDAQ	VIAV	Thu, Sep 8, 2016	7.84	7.87	7.75	7.77
1332	NASDAQ	VIAV	Wed, Sep 7, 2016	7.85	7.90	7.74	7.87
1331	NASDAQ	VIAV	Tue, Sep 6, 2016	7.87	7.87	7.77	7.83
1330	NASDAQ	VIAV	Fri, Sep 2, 2016	7.85	7.94	7.83	7.84
1329	NASDAQ	VIAV	Thu, Sep 1, 2016	7.79	7.90	7.77	7.85
1328	NASDAQ	VIAV	Wed, Aug 31, 2016	7.79	7.86	7.70	7.78
1327	NASDAQ	VIAV	Tue, Aug 30, 2016	7.81	7.89	7.77	7.83
1326	NASDAQ	VIAV	Mon, Aug 29, 2016	7.75	7.85	7.75	7.78
1325	NASDAQ	VIAV	Fri, Aug 26, 2016	7.73	7.84	7.70	7.77
1324	NASDAQ	VIAV	Thu, Aug 25, 2016	7.72	7.86	7.70	7.73
1323	NASDAQ	VIAV	Wed, Aug 24, 2016	7.79	7.87	7.74	7.75
1322	NASDAQ	VIAV	Tue, Aug 23, 2016	7.73	7.89	7.72	7.83
1321	NASDAQ	VIAV	Mon, Aug 22, 2016	7.69	7.82	7.65	7.77
1320	NASDAQ	VIAV	Fri, Aug 19, 2016	7.81	7.83	7.73	7.77
1319	NASDAQ	VIAV	Thu, Aug 18, 2016	7.69	7.82	7.65	7.81
1318	NASDAQ	VIAV	Wed, Aug 17, 2016	7.57	7.69	7.52	7.66
1317	NASDAQ	VIAV	Tue, Aug 16, 2016	7.55	7.65	7.47	7.60
1316	NASDAQ	VIAV	Mon, Aug 15, 2016	7.28	7.65	7.28	7.54
1315	NASDAQ	VIAV	Fri, Aug 12, 2016	7.01	7.33	6.96	7.30
1314	NASDAQ	VIAV	Thu, Aug 11, 2016	7.33	7.38	7.30	7.33
1313	NASDAQ	VIAV	Wed, Aug 10, 2016	7.35	7.39	7.23	7.28
1312	NASDAQ	VIAV	Tue, Aug 9, 2016	7.24	7.37	7.18	7.33
1311	NASDAQ	VIAV	Mon, Aug 8, 2016	7.25	7.32	7.21	7.25
1310	NASDAQ	VIAV	Fri, Aug 5, 2016	7.18	7.25	7.15	7.25
1309	NASDAQ	VIAV	Thu, Aug 4, 2016	7.13	7.22	7.10	7.14
1308	NASDAQ	VIAV	Wed, Aug 3, 2016	7.00	7.18	7.00	7.15
1307	NASDAQ	VIAV	Tue, Aug 2, 2016	7.11	7.15	7.01	7.01
1306	NASDAQ	VIAV	Mon, Aug 1, 2016	7.09	7.15	7.04	7.13
1305	NASDAQ	VIAV	Fri, Jul 29, 2016	7.08	7.13	7.00	7.13
1304	NASDAQ	VIAV	Thu, Jul 28, 2016	7.10	7.11	7.01	7.08
1303	NASDAQ	VIAV	Wed, Jul 27, 2016	7.12	7.20	7.08	7.14
1302	NASDAQ	VIAV	Tue, Jul 26, 2016	7.13	7.23	7.10	7.13
1301	NASDAQ	VIAV	Mon, Jul 25, 2016	7.09	7.18	7.07	7.12
1300	NASDAQ	VIAV	Fri, Jul 22, 2016	7.05	7.14	7.03	7.12
1299	NASDAQ	VIAV	Thu, Jul 21, 2016	6.95	7.12	6.95	7.08
1298	NASDAQ	VIAV	Wed, Jul 20, 2016	6.96	7.08	6.93	6.99
1297	NASDAQ	VIAV	Tue, Jul 19, 2016	7.00	7.10	6.94	6.95
1296	NASDAQ	VIAV	Mon, Jul 18, 2016	6.99	7.07	6.90	7.03
1295	NASDAQ	VIAV	Fri, Jul 15, 2016	7.04	7.08	6.96	7.03
1294	NASDAQ	VIAV	Thu, Jul 14, 2016	7.01	7.05	6.92	7.00
1293	NASDAQ	VIAV	Wed, Jul 13, 2016	7.01	7.08	6.92	6.94
1292	NASDAQ	VIAV	Tue, Jul 12, 2016	6.93	7.06	6.93	7.00
1291	NASDAQ	VIAV	Mon, Jul 11, 2016	6.79	6.89	6.75	6.88
1290	NASDAQ	VIAV	Fri, Jul 8, 2016	6.63	6.80	6.62	6.75
1289	NASDAQ	VIAV	Thu, Jul 7, 2016	6.45	6.60	6.45	6.56
1288	NASDAQ	VIAV	Wed, Jul 6, 2016	6.43	6.50	6.36	6.48
1287	NASDAQ	VIAV	Tue, Jul 5, 2016	6.58	6.58	6.40	6.44
1286	NASDAQ	VIAV	Fri, Jul 1, 2016	6.63	6.75	6.60	6.61
1285	NASDAQ	VIAV	Thu, Jun 30, 2016	6.61	6.70	6.60	6.63
1284	NASDAQ	VIAV	Wed, Jun 29, 2016	6.72	6.75	6.57	6.58
1283	NASDAQ	VIAV	Tue, Jun 28, 2016	6.50	6.67	6.45	6.63
1282	NASDAQ	VIAV	Mon, Jun 27, 2016	6.52	6.54	6.36	6.42
1281	NASDAQ	VIAV	Fri, Jun 24, 2016	6.82	6.97	6.71	6.71
1280	NASDAQ	VIAV	Thu, Jun 23, 2016	7.10	7.13	7.06	7.09
1279	NASDAQ	VIAV	Wed, Jun 22, 2016	7.15	7.16	7.01	7.07
1278	NASDAQ	VIAV	Tue, Jun 21, 2016	7.10	7.16	7.05	7.13
1277	NASDAQ	VIAV	Mon, Jun 20, 2016	7.08	7.20	7.06	7.10
1276	NASDAQ	VIAV	Fri, Jun 17, 2016	6.97	7.09	6.92	7.02
1275	NASDAQ	VIAV	Thu, Jun 16, 2016	6.79	7.00	6.79	6.95
1274	NASDAQ	VIAV	Wed, Jun 15, 2016	6.82	6.96	6.81	6.86
1273	NASDAQ	VIAV	Tue, Jun 14, 2016	6.79	6.85	6.70	6.75
1272	NASDAQ	VIAV	Mon, Jun 13, 2016	6.90	6.97	6.77	6.78
1271	NASDAQ	VIAV	Fri, Jun 10, 2016	6.85	7.03	6.81	6.97
1270	NASDAQ	VIAV	Thu, Jun 9, 2016	6.88	6.97	6.82	6.92
1269	NASDAQ	VIAV	Wed, Jun 8, 2016	6.91	6.94	6.88	6.89
1268	NASDAQ	VIAV	Tue, Jun 7, 2016	6.92	6.99	6.90	6.90
1267	NASDAQ	VIAV	Mon, Jun 6, 2016	6.91	7.00	6.89	6.90
1266	NASDAQ	VIAV	Fri, Jun 3, 2016	6.81	6.93	6.77	6.88
1265	NASDAQ	VIAV	Thu, Jun 2, 2016	6.84	6.91	6.73	6.86
1264	NASDAQ	VIAV	Wed, Jun 1, 2016	6.84	6.89	6.78	6.83
1263	NASDAQ	VIAV	Tue, May 31, 2016	6.84	6.87	6.79	6.83
1262	NASDAQ	VIAV	Fri, May 27, 2016	6.75	6.85	6.74	6.79
1261	NASDAQ	VIAV	Thu, May 26, 2016	6.69	6.86	6.69	6.78
1260	NASDAQ	VIAV	Wed, May 25, 2016	6.70	6.74	6.62	6.69
1259	NASDAQ	VIAV	Tue, May 24, 2016	6.54	6.73	6.53	6.72
1258	NASDAQ	VIAV	Mon, May 23, 2016	6.16	6.56	6.16	6.54
1257	NASDAQ	VIAV	Fri, May 20, 2016	6.18	6.28	6.14	6.19
1256	NASDAQ	VIAV	Thu, May 19, 2016	6.21	6.38	6.10	6.16
1255	NASDAQ	VIAV	Wed, May 18, 2016	6.19	6.33	6.19	6.28
1254	NASDAQ	VIAV	Tue, May 17, 2016	6.24	6.30	6.18	6.23
1253	NASDAQ	VIAV	Mon, May 16, 2016	6.23	6.30	6.19	6.26
1252	NASDAQ	VIAV	Fri, May 13, 2016	6.30	6.45	6.19	6.23
1251	NASDAQ	VIAV	Thu, May 12, 2016	6.35	6.37	6.23	6.30
1250	NASDAQ	VIAV	Wed, May 11, 2016	6.31	6.34	6.21	6.30
1249	NASDAQ	VIAV	Tue, May 10, 2016	6.28	6.42	6.19	6.31
1248	NASDAQ	VIAV	Mon, May 9, 2016	6.32	6.34	6.23	6.26
1247	NASDAQ	VIAV	Fri, May 6, 2016	6.23	6.36	6.16	6.35
1246	NASDAQ	VIAV	Thu, May 5, 2016	6.34	6.41	6.22	6.28
1245	NASDAQ	VIAV	Wed, May 4, 2016	6.01	6.51	5.93	6.33
1244	NASDAQ	VIAV	Tue, May 3, 2016	6.53	6.55	6.38	6.43
1243	NASDAQ	VIAV	Mon, May 2, 2016	6.56	6.60	6.43	6.56
1242	NASDAQ	VIAV	Fri, Apr 29, 2016	6.63	6.69	6.43	6.51
1241	NASDAQ	VIAV	Thu, Apr 28, 2016	6.71	6.78	6.64	6.67
1240	NASDAQ	VIAV	Wed, Apr 27, 2016	6.61	6.83	6.51	6.76
1239	NASDAQ	VIAV	Tue, Apr 26, 2016	6.63	6.65	6.58	6.62
1238	NASDAQ	VIAV	Mon, Apr 25, 2016	6.61	6.67	6.56	6.63
1237	NASDAQ	VIAV	Fri, Apr 22, 2016	6.50	6.65	6.50	6.64
1236	NASDAQ	VIAV	Thu, Apr 21, 2016	6.53	6.60	6.44	6.50
1235	NASDAQ	VIAV	Wed, Apr 20, 2016	6.56	6.64	6.51	6.54
1234	NASDAQ	VIAV	Tue, Apr 19, 2016	6.64	6.71	6.53	6.54
1233	NASDAQ	VIAV	Mon, Apr 18, 2016	6.60	6.67	6.55	6.61
1232	NASDAQ	VIAV	Fri, Apr 15, 2016	6.59	6.70	6.52	6.60
1231	NASDAQ	VIAV	Thu, Apr 14, 2016	6.80	6.82	6.70	6.77
1230	NASDAQ	VIAV	Wed, Apr 13, 2016	6.68	6.82	6.65	6.79
1229	NASDAQ	VIAV	Tue, Apr 12, 2016	6.73	6.73	6.60	6.64
1228	NASDAQ	VIAV	Mon, Apr 11, 2016	6.76	6.82	6.70	6.76
1227	NASDAQ	VIAV	Fri, Apr 8, 2016	6.77	6.81	6.64	6.76
1226	NASDAQ	VIAV	Thu, Apr 7, 2016	6.75	6.79	6.66	6.70
1225	NASDAQ	VIAV	Wed, Apr 6, 2016	6.70	6.80	6.68	6.80
1224	NASDAQ	VIAV	Tue, Apr 5, 2016	6.75	6.75	6.75	6.68
1223	NASDAQ	VIAV	Mon, Apr 4, 2016	6.91	6.96	6.75	6.75
1222	NASDAQ	VIAV	Fri, Apr 1, 2016	6.79	6.94	6.73	6.94
1221	NASDAQ	VIAV	Thu, Mar 31, 2016	6.84	6.91	6.82	6.84
1220	NASDAQ	VIAV	Wed, Mar 30, 2016	6.84	6.93	6.78	6.84
1219	NASDAQ	VIAV	Tue, Mar 29, 2016	6.68	6.86	6.58	6.71
1218	NASDAQ	VIAV	Mon, Mar 28, 2016	6.76	6.79	6.69	6.70
1217	NASDAQ	VIAV	Thu, Mar 24, 2016	6.70	6.70	6.70	6.77
1216	NASDAQ	VIAV	Wed, Mar 23, 2016	6.80	6.86	6.64	6.70
1215	NASDAQ	VIAV	Tue, Mar 22, 2016	6.79	6.86	6.71	6.86
1214	NASDAQ	VIAV	Mon, Mar 21, 2016	6.75	6.84	6.71	6.84
1213	NASDAQ	VIAV	Fri, Mar 18, 2016	6.70	6.88	6.55	6.79
1212	NASDAQ	VIAV	Thu, Mar 17, 2016	6.53	6.72	6.53	6.67
1211	NASDAQ	VIAV	Wed, Mar 16, 2016	6.60	6.62	6.41	6.60
1210	NASDAQ	VIAV	Tue, Mar 15, 2016	6.64	6.64	6.64	6.52
1209	NASDAQ	VIAV	Mon, Mar 14, 2016	6.63	6.69	6.58	6.64
1208	NASDAQ	VIAV	Fri, Mar 11, 2016	6.54	6.69	6.51	6.68
1207	NASDAQ	VIAV	Thu, Mar 10, 2016	6.54	6.54	6.54	6.47
1206	NASDAQ	VIAV	Wed, Mar 9, 2016	6.39	6.62	6.24	6.37
1205	NASDAQ	VIAV	Tue, Mar 8, 2016	6.65	6.65	6.32	6.70
1204	NASDAQ	VIAV	Mon, Mar 7, 2016	6.61	6.71	6.41	6.70
1203	NASDAQ	VIAV	Fri, Mar 4, 2016	6.52	6.52	6.52	6.65
1202	NASDAQ	VIAV	Thu, Mar 3, 2016	6.73	6.73	6.73	6.52
1201	NASDAQ	VIAV	Wed, Mar 2, 2016	6.59	6.75	6.59	6.62
1200	NASDAQ	VIAV	Tue, Mar 1, 2016	6.61	6.64	6.50	6.62
1199	NASDAQ	VIAV	Mon, Feb 29, 2016	6.54	6.61	6.53	6.57
1198	NASDAQ	VIAV	Fri, Feb 26, 2016	6.52	6.52	6.52	6.57
1197	NASDAQ	VIAV	Thu, Feb 25, 2016	6.43	6.53	6.36	6.52
1196	NASDAQ	VIAV	Wed, Feb 24, 2016	6.25	6.47	6.25	6.45
1195	NASDAQ	VIAV	Tue, Feb 23, 2016	6.33	6.47	6.26	6.33
1194	NASDAQ	VIAV	Mon, Feb 22, 2016	6.30	6.41	6.27	6.38
1193	NASDAQ	VIAV	Fri, Feb 19, 2016	6.26	6.39	6.19	6.29
1192	NASDAQ	VIAV	Thu, Feb 18, 2016	6.14	6.34	6.07	6.34
1191	NASDAQ	VIAV	Wed, Feb 17, 2016	6.10	6.17	6.04	6.11
1190	NASDAQ	VIAV	Tue, Feb 16, 2016	6.00	6.10	5.90	6.05
1189	NASDAQ	VIAV	Fri, Feb 12, 2016	5.87	6.01	5.78	5.95
1188	NASDAQ	VIAV	Thu, Feb 11, 2016	5.80	5.93	5.80	5.83
1187	NASDAQ	VIAV	Wed, Feb 10, 2016	5.92	6.08	5.84	5.89
1186	NASDAQ	VIAV	Tue, Feb 9, 2016	5.74	5.98	5.72	5.88
1185	NASDAQ	VIAV	Mon, Feb 8, 2016	5.90	5.99	5.75	5.79
1184	NASDAQ	VIAV	Fri, Feb 5, 2016	5.95	6.11	5.94	5.95
1183	NASDAQ	VIAV	Thu, Feb 4, 2016	5.85	6.08	5.77	6.00
1182	NASDAQ	VIAV	Wed, Feb 3, 2016	5.24	6.04	5.13	5.85
1181	NASDAQ	VIAV	Tue, Feb 2, 2016	4.98	5.04	4.88	5.03
1180	NASDAQ	VIAV	Mon, Feb 1, 2016	4.96	5.02	4.88	5.01
1179	NASDAQ	VIAV	Fri, Jan 29, 2016	4.83	5.03	4.80	5.00
1178	NASDAQ	VIAV	Thu, Jan 28, 2016	4.90	4.96	4.75	4.79
1177	NASDAQ	VIAV	Wed, Jan 27, 2016	4.90	4.97	4.82	4.87
1176	NASDAQ	VIAV	Tue, Jan 26, 2016	4.95	4.99	4.84	4.90
1175	NASDAQ	VIAV	Mon, Jan 25, 2016	4.89	5.00	4.85	4.91
1174	NASDAQ	VIAV	Fri, Jan 22, 2016	4.83	4.97	4.74	4.90
1173	NASDAQ	VIAV	Thu, Jan 21, 2016	4.75	4.90	4.68	4.73
1172	NASDAQ	VIAV	Wed, Jan 20, 2016	4.88	4.88	4.69	4.73
1171	NASDAQ	VIAV	Tue, Jan 19, 2016	5.10	5.21	4.84	4.94
1170	NASDAQ	VIAV	Fri, Jan 15, 2016	5.12	5.19	5.00	5.06
1169	NASDAQ	VIAV	Thu, Jan 14, 2016	5.26	5.30	5.09	5.18
1168	NASDAQ	VIAV	Wed, Jan 13, 2016	5.45	5.54	5.23	5.26
1167	NASDAQ	VIAV	Tue, Jan 12, 2016	5.52	5.59	5.33	5.44
1166	NASDAQ	VIAV	Mon, Jan 11, 2016	5.54	5.60	5.34	5.48
1165	NASDAQ	VIAV	Fri, Jan 8, 2016	5.55	5.62	5.42	5.50
1164	NASDAQ	VIAV	Thu, Jan 7, 2016	5.86	5.87	5.49	5.58
1163	NASDAQ	VIAV	Wed, Jan 6, 2016	5.98	6.13	5.89	5.95
1162	NASDAQ	VIAV	Tue, Jan 5, 2016	6.10	6.10	5.96	6.04
1161	NASDAQ	VIAV	Mon, Jan 4, 2016	5.99	6.13	5.75	6.09
1160	NASDAQ	VIAV	Thu, Dec 31, 2015	6.05	6.15	6.02	6.09
1159	NASDAQ	VIAV	Wed, Dec 30, 2015	6.14	6.17	6.09	6.09
1158	NASDAQ	VIAV	Tue, Dec 29, 2015	6.15	6.16	6.07	6.14
1157	NASDAQ	VIAV	Mon, Dec 28, 2015	6.17	6.21	6.07	6.11
1156	NASDAQ	VIAV	Thu, Dec 24, 2015	6.14	6.25	6.12	6.21
1155	NASDAQ	VIAV	Wed, Dec 23, 2015	6.05	6.16	6.03	6.16
1154	NASDAQ	VIAV	Tue, Dec 22, 2015	6.02	6.07	5.99	6.03
1153	NASDAQ	VIAV	Mon, Dec 21, 2015	6.10	6.15	5.97	6.00
1152	NASDAQ	VIAV	Fri, Dec 18, 2015	5.92	6.10	5.89	6.05
1151	NASDAQ	VIAV	Thu, Dec 17, 2015	5.93	6.04	5.87	5.93
1150	NASDAQ	VIAV	Wed, Dec 16, 2015	5.83	5.99	5.80	5.96
1149	NASDAQ	VIAV	Tue, Dec 15, 2015	5.80	5.89	5.75	5.76
1148	NASDAQ	VIAV	Mon, Dec 14, 2015	5.83	5.84	5.66	5.77
1147	NASDAQ	VIAV	Fri, Dec 11, 2015	5.79	6.03	5.77	5.84
1146	NASDAQ	VIAV	Thu, Dec 10, 2015	6.04	6.05	5.85	5.85
1145	NASDAQ	VIAV	Wed, Dec 9, 2015	6.12	6.21	5.95	6.06
1144	NASDAQ	VIAV	Tue, Dec 8, 2015	6.26	6.26	6.10	6.14
1143	NASDAQ	VIAV	Mon, Dec 7, 2015	6.30	6.37	6.25	6.30
1142	NASDAQ	VIAV	Fri, Dec 4, 2015	6.21	6.39	6.19	6.32
1141	NASDAQ	VIAV	Thu, Dec 3, 2015	6.35	6.39	6.12	6.20
1140	NASDAQ	VIAV	Wed, Dec 2, 2015	6.40	6.48	6.28	6.30
1139	NASDAQ	VIAV	Tue, Dec 1, 2015	6.40	6.44	6.34	6.39
1138	NASDAQ	VIAV	Mon, Nov 30, 2015	6.36	6.46	6.33	6.36
1137	NASDAQ	VIAV	Fri, Nov 27, 2015	6.35	6.41	6.29	6.37
1136	NASDAQ	VIAV	Wed, Nov 25, 2015	6.36	6.42	6.28	6.35
1135	NASDAQ	VIAV	Tue, Nov 24, 2015	6.27	6.39	6.27	6.37
1134	NASDAQ	VIAV	Mon, Nov 23, 2015	6.24	6.41	6.19	6.30
1133	NASDAQ	VIAV	Fri, Nov 20, 2015	6.31	6.45	6.24	6.28
1132	NASDAQ	VIAV	Thu, Nov 19, 2015	6.12	6.27	6.12	6.26
1131	NASDAQ	VIAV	Wed, Nov 18, 2015	6.13	6.20	6.09	6.14
1130	NASDAQ	VIAV	Tue, Nov 17, 2015	6.20	6.25	6.07	6.09
1129	NASDAQ	VIAV	Mon, Nov 16, 2015	6.10	6.23	6.02	6.16
1128	NASDAQ	VIAV	Fri, Nov 13, 2015	6.23	6.26	6.12	6.12
1127	NASDAQ	VIAV	Thu, Nov 12, 2015	6.35	6.44	6.20	6.25
1126	NASDAQ	VIAV	Wed, Nov 11, 2015	6.38	6.47	6.34	6.41
1125	NASDAQ	VIAV	Tue, Nov 10, 2015	6.38	6.44	6.23	6.38
1124	NASDAQ	VIAV	Mon, Nov 9, 2015	6.50	6.53	6.33	6.38
1123	NASDAQ	VIAV	Fri, Nov 6, 2015	6.30	6.56	6.22	6.53
1122	NASDAQ	VIAV	Thu, Nov 5, 2015	6.35	6.39	6.23	6.31
1121	NASDAQ	VIAV	Wed, Nov 4, 2015	6.34	6.38	6.23	6.33
1120	NASDAQ	VIAV	Tue, Nov 3, 2015	5.89	6.39	5.85	6.32
1119	NASDAQ	VIAV	Mon, Nov 2, 2015	5.92	5.99	5.85	5.93
1118	NASDAQ	VIAV	Fri, Oct 30, 2015	5.96	6.08	5.93	5.95
1117	NASDAQ	VIAV	Thu, Oct 29, 2015	6.02	6.17	5.98	5.98
1116	NASDAQ	VIAV	Wed, Oct 28, 2015	5.75	6.11	5.72	6.07
1115	NASDAQ	VIAV	Tue, Oct 27, 2015	5.86	5.95	5.70	5.70
1114	NASDAQ	VIAV	Mon, Oct 26, 2015	5.90	5.95	5.84	5.91
1113	NASDAQ	VIAV	Fri, Oct 23, 2015	5.93	6.04	5.74	5.93
1112	NASDAQ	VIAV	Thu, Oct 22, 2015	5.87	6.10	5.87	5.96
1111	NASDAQ	VIAV	Wed, Oct 21, 2015	5.91	5.96	5.80	5.83
1110	NASDAQ	VIAV	Tue, Oct 20, 2015	5.90	6.00	5.86	5.92
1109	NASDAQ	VIAV	Mon, Oct 19, 2015	5.96	6.00	5.86	5.93
1108	NASDAQ	VIAV	Fri, Oct 16, 2015	5.92	6.00	5.82	5.99
1107	NASDAQ	VIAV	Thu, Oct 15, 2015	5.86	5.95	5.77	5.94
1106	NASDAQ	VIAV	Wed, Oct 14, 2015	5.77	5.89	5.74	5.83
1105	NASDAQ	VIAV	Tue, Oct 13, 2015	5.73	5.82	5.68	5.79
1104	NASDAQ	VIAV	Mon, Oct 12, 2015	5.87	5.87	5.73	5.79
1103	NASDAQ	VIAV	Fri, Oct 9, 2015	5.75	5.89	5.45	5.84
1102	NASDAQ	VIAV	Thu, Oct 8, 2015	5.83	5.88	5.78	5.85
1101	NASDAQ	VIAV	Wed, Oct 7, 2015	5.74	5.87	5.70	5.80
1100	NASDAQ	VIAV	Tue, Oct 6, 2015	5.74	5.81	5.68	5.74
1099	NASDAQ	VIAV	Mon, Oct 5, 2015	5.74	5.89	5.70	5.75
1098	NASDAQ	VIAV	Fri, Oct 2, 2015	5.41	5.73	5.36	5.73
1097	NASDAQ	VIAV	Thu, Oct 1, 2015	5.41	5.51	5.28	5.50
1096	NASDAQ	VIAV	Wed, Sep 30, 2015	5.33	5.47	5.27	5.37
1095	NASDAQ	VIAV	Tue, Sep 29, 2015	5.39	5.43	5.28	5.34
1094	NASDAQ	VIAV	Mon, Sep 28, 2015	5.47	5.51	5.30	5.36
1093	NASDAQ	VIAV	Fri, Sep 25, 2015	5.37	5.52	5.31	5.52
1092	NASDAQ	VIAV	Thu, Sep 24, 2015	5.13	5.35	5.09	5.34
1091	NASDAQ	VIAV	Wed, Sep 23, 2015	5.33	5.33	5.18	5.20
1090	NASDAQ	VIAV	Tue, Sep 22, 2015	5.35	5.49	5.24	5.30
1089	NASDAQ	VIAV	Mon, Sep 21, 2015	5.54	5.56	5.41	5.44
1088	NASDAQ	VIAV	Fri, Sep 18, 2015	5.55	5.60	5.45	5.49
1087	NASDAQ	VIAV	Thu, Sep 17, 2015	5.61	5.67	5.55	5.61
1086	NASDAQ	VIAV	Wed, Sep 16, 2015	5.58	5.66	5.55	5.60
1085	NASDAQ	VIAV	Tue, Sep 15, 2015	5.89	5.89	5.50	5.61
1084	NASDAQ	VIAV	Mon, Sep 14, 2015	5.39	5.42	5.35	5.40
1083	NASDAQ	VIAV	Fri, Sep 11, 2015	5.50	5.51	5.37	5.39
1082	NASDAQ	VIAV	Thu, Sep 10, 2015	5.55	5.64	5.50	5.51
1081	NASDAQ	VIAV	Wed, Sep 9, 2015	5.65	5.71	5.56	5.56
1080	NASDAQ	VIAV	Tue, Sep 8, 2015	5.56	5.64	5.48	5.62
1079	NASDAQ	VIAV	Fri, Sep 4, 2015	5.73	5.80	5.54	5.55
1078	NASDAQ	VIAV	Thu, Sep 3, 2015	5.64	5.81	5.62	5.78
1077	NASDAQ	VIAV	Wed, Sep 2, 2015	5.72	5.72	5.60	5.66
1076	NASDAQ	VIAV	Tue, Sep 1, 2015	5.36	5.75	5.30	5.66
1075	NASDAQ	VIAV	Mon, Aug 31, 2015	5.32	5.49	5.32	5.37
1074	NASDAQ	VIAV	Fri, Aug 28, 2015	5.54	5.63	5.51	5.55
1073	NASDAQ	VIAV	Thu, Aug 27, 2015	5.38	5.54	5.20	5.51
1072	NASDAQ	VIAV	Wed, Aug 26, 2015	5.27	5.44	5.20	5.41
1071	NASDAQ	VIAV	Tue, Aug 25, 2015	5.20	5.41	5.15	5.23
1070	NASDAQ	VIAV	Mon, Aug 24, 2015	5.00	5.33	4.99	5.18
1069	NASDAQ	VIAV	Fri, Aug 21, 2015	5.31	5.44	5.30	5.35
1068	NASDAQ	VIAV	Thu, Aug 20, 2015	5.54	5.55	5.37	5.42
1067	NASDAQ	VIAV	Wed, Aug 19, 2015	5.68	5.69	5.52	5.53
1066	NASDAQ	VIAV	Tue, Aug 18, 2015	5.61	5.69	5.52	5.64
1065	NASDAQ	VIAV	Mon, Aug 17, 2015	5.68	5.71	5.60	5.65
1064	NASDAQ	VIAV	Fri, Aug 14, 2015	5.82	5.93	5.66	5.68
1063	NASDAQ	VIAV	Thu, Aug 13, 2015	5.68	6.02	5.44	5.89
1062	NASDAQ	VIAV	Wed, Aug 12, 2015	5.66	5.76	5.26	5.56
1061	NASDAQ	VIAV	Tue, Aug 11, 2015	6.08	6.14	5.83	5.85
1060	NASDAQ	VIAV	Mon, Aug 10, 2015	6.09	6.23	6.00	6.21
1059	NASDAQ	VIAV	Fri, Aug 7, 2015	6.09	6.24	5.86	6.19
1058	NASDAQ	VIAV	Thu, Aug 6, 2015	6.27	6.28	5.97	6.12
1057	NASDAQ	VIAV	Wed, Aug 5, 2015	6.39	6.54	6.07	6.29
1056	NASDAQ	VIAV	Tue, Aug 4, 2015	6.88	6.88	6.02	6.28
1055	NASDAQ	VIAV	Mon, Aug 3, 2015	6.13	6.28	6.07	6.18
1054	NASDAQ	VIAV	Fri, Jul 31, 2015	6.32	6.47	6.27	6.31
1053	NASDAQ	VIAV	Thu, Jul 30, 2015	6.30	6.36	6.24	6.29
1052	NASDAQ	VIAV	Wed, Jul 29, 2015	6.25	6.32	6.19	6.32
1051	NASDAQ	VIAV	Tue, Jul 28, 2015	6.32	6.32	6.24	6.27
1050	NASDAQ	VIAV	Mon, Jul 27, 2015	6.29	6.34	6.25	6.31
1049	NASDAQ	VIAV	Fri, Jul 24, 2015	6.48	6.54	6.34	6.35
1048	NASDAQ	VIAV	Thu, Jul 23, 2015	6.39	6.57	6.39	6.45
1047	NASDAQ	VIAV	Wed, Jul 22, 2015	6.37	6.43	6.32	6.36
1046	NASDAQ	VIAV	Tue, Jul 21, 2015	6.23	6.46	6.20	6.42
1045	NASDAQ	VIAV	Mon, Jul 20, 2015	6.30	6.32	6.23	6.24
1044	NASDAQ	VIAV	Fri, Jul 17, 2015	6.37	6.37	6.27	6.30
1043	NASDAQ	VIAV	Thu, Jul 16, 2015	6.38	6.40	6.29	6.35
1042	NASDAQ	VIAV	Wed, Jul 15, 2015	6.43	6.44	6.31	6.34
1041	NASDAQ	VIAV	Tue, Jul 14, 2015	6.38	6.43	6.34	6.41
1040	NASDAQ	VIAV	Mon, Jul 13, 2015	6.37	6.38	6.29	6.37
1039	NASDAQ	VIAV	Fri, Jul 10, 2015	6.35	6.36	6.28	6.31
1038	NASDAQ	VIAV	Thu, Jul 9, 2015	6.45	6.46	6.26	6.28
1037	NASDAQ	VIAV	Wed, Jul 8, 2015	6.41	6.45	6.31	6.38
1036	NASDAQ	VIAV	Tue, Jul 7, 2015	6.41	6.48	6.32	6.47
1035	NASDAQ	VIAV	Mon, Jul 6, 2015	6.41	6.47	6.32	6.40
1034	NASDAQ	VIAV	Thu, Jul 2, 2015	6.54	6.58	6.43	6.48
1033	NASDAQ	VIAV	Wed, Jul 1, 2015	6.65	6.65	6.50	6.53
1032	NASDAQ	VIAV	Tue, Jun 30, 2015	6.72	6.72	6.51	6.58
1031	NASDAQ	VIAV	Mon, Jun 29, 2015	6.74	6.82	6.62	6.65
1030	NASDAQ	VIAV	Fri, Jun 26, 2015	7.04	7.08	6.74	6.83
1029	NASDAQ	VIAV	Thu, Jun 25, 2015	7.19	7.19	7.01	7.05
1028	NASDAQ	VIAV	Wed, Jun 24, 2015	7.20	7.23	7.10	7.14
1027	NASDAQ	VIAV	Tue, Jun 23, 2015	7.23	7.25	7.18	7.21
1026	NASDAQ	VIAV	Mon, Jun 22, 2015	7.29	7.29	7.12	7.20
1025	NASDAQ	VIAV	Fri, Jun 19, 2015	7.31	7.37	7.20	7.25
1024	NASDAQ	VIAV	Thu, Jun 18, 2015	7.20	7.37	7.14	7.31
1023	NASDAQ	VIAV	Wed, Jun 17, 2015	7.20	7.24	7.15	7.17
1022	NASDAQ	VIAV	Tue, Jun 16, 2015	7.21	7.28	7.17	7.19
1021	NASDAQ	VIAV	Mon, Jun 15, 2015	7.21	7.24	7.14	7.23
1020	NASDAQ	VIAV	Fri, Jun 12, 2015	7.32	7.35	7.25	7.27
1019	NASDAQ	VIAV	Thu, Jun 11, 2015	7.40	7.43	7.34	7.37
1018	NASDAQ	VIAV	Wed, Jun 10, 2015	7.29	7.40	7.25	7.39
1017	NASDAQ	VIAV	Tue, Jun 9, 2015	7.24	7.32	7.17	7.27
1016	NASDAQ	VIAV	Mon, Jun 8, 2015	7.44	7.45	7.24	7.26
1015	NASDAQ	VIAV	Fri, Jun 5, 2015	7.36	7.48	7.27	7.45
1014	NASDAQ	VIAV	Thu, Jun 4, 2015	7.43	7.50	7.33	7.36
1013	NASDAQ	VIAV	Wed, Jun 3, 2015	7.40	7.52	7.37	7.43
1012	NASDAQ	VIAV	Tue, Jun 2, 2015	7.29	7.43	7.26	7.34
1011	NASDAQ	VIAV	Mon, Jun 1, 2015	7.31	7.35	7.23	7.33
1010	NASDAQ	VIAV	Fri, May 29, 2015	7.25	7.36	7.20	7.29
1009	NASDAQ	VIAV	Thu, May 28, 2015	7.27	7.37	7.21	7.26
1008	NASDAQ	VIAV	Wed, May 27, 2015	7.16	7.28	7.15	7.27
1007	NASDAQ	VIAV	Tue, May 26, 2015	7.26	7.27	7.10	7.16
1006	NASDAQ	VIAV	Fri, May 22, 2015	7.24	7.31	7.19	7.27
1005	NASDAQ	VIAV	Thu, May 21, 2015	7.10	7.29	7.10	7.26
1004	NASDAQ	VIAV	Wed, May 20, 2015	7.24	7.27	7.17	7.18
1003	NASDAQ	VIAV	Tue, May 19, 2015	7.31	7.35	7.24	7.26
1002	NASDAQ	VIAV	Mon, May 18, 2015	7.23	7.33	7.23	7.29
1001	NASDAQ	VIAV	Fri, May 15, 2015	7.19	7.25	7.16	7.25
1000	NASDAQ	VIAV	Thu, May 14, 2015	7.14	7.21	7.11	7.19
999	NASDAQ	VIAV	Wed, May 13, 2015	7.08	7.17	7.02	7.11
998	NASDAQ	VIAV	Tue, May 12, 2015	7.07	7.08	7.00	7.03
997	NASDAQ	VIAV	Mon, May 11, 2015	7.10	7.19	7.05	7.10
996	NASDAQ	VIAV	Fri, May 8, 2015	7.14	7.20	7.11	7.12
995	NASDAQ	VIAV	Thu, May 7, 2015	6.94	7.06	6.89	7.04
994	NASDAQ	VIAV	Wed, May 6, 2015	7.08	7.10	6.85	6.96
993	NASDAQ	VIAV	Tue, May 5, 2015	7.25	7.35	7.05	7.07
992	NASDAQ	VIAV	Mon, May 4, 2015	7.15	7.34	7.12	7.30
991	NASDAQ	VIAV	Fri, May 1, 2015	7.01	7.43	6.99	7.15
990	NASDAQ	VIAV	Thu, Apr 30, 2015	7.50	7.56	7.18	7.20
989	NASDAQ	VIAV	Wed, Apr 29, 2015	7.56	7.64	7.50	7.53
988	NASDAQ	VIAV	Tue, Apr 28, 2015	7.54	7.63	7.49	7.58
987	NASDAQ	VIAV	Mon, Apr 27, 2015	7.60	7.64	7.53	7.54
986	NASDAQ	VIAV	Fri, Apr 24, 2015	7.56	7.64	7.55	7.60
985	NASDAQ	VIAV	Thu, Apr 23, 2015	7.53	7.65	7.49	7.58
984	NASDAQ	VIAV	Wed, Apr 22, 2015	7.60	7.63	7.53	7.60
983	NASDAQ	VIAV	Tue, Apr 21, 2015	7.61	7.61	7.51	7.59
982	NASDAQ	VIAV	Mon, Apr 20, 2015	7.64	7.66	7.46	7.57
981	NASDAQ	VIAV	Fri, Apr 17, 2015	7.65	7.67	7.54	7.62
980	NASDAQ	VIAV	Thu, Apr 16, 2015	7.68	7.76	7.66	7.70
979	NASDAQ	VIAV	Wed, Apr 15, 2015	7.52	7.69	7.49	7.69
978	NASDAQ	VIAV	Tue, Apr 14, 2015	7.44	7.53	7.36	7.50
977	NASDAQ	VIAV	Mon, Apr 13, 2015	7.43	7.47	7.33	7.43
976	NASDAQ	VIAV	Fri, Apr 10, 2015	7.48	7.51	7.43	7.43
975	NASDAQ	VIAV	Thu, Apr 9, 2015	7.43	7.51	7.41	7.49
974	NASDAQ	VIAV	Wed, Apr 8, 2015	7.45	7.51	7.38	7.43
973	NASDAQ	VIAV	Tue, Apr 7, 2015	7.43	7.52	7.37	7.44
972	NASDAQ	VIAV	Mon, Apr 6, 2015	7.33	7.44	7.32	7.42
971	NASDAQ	VIAV	Thu, Apr 2, 2015	7.40	7.43	7.36	7.38
970	NASDAQ	VIAV	Wed, Apr 1, 2015	7.43	7.48	7.35	7.40
969	NASDAQ	VIAV	Tue, Mar 31, 2015	7.45	7.57	7.40	7.46
968	NASDAQ	VIAV	Mon, Mar 30, 2015	7.41	7.49	7.32	7.47
967	NASDAQ	VIAV	Fri, Mar 27, 2015	7.40	7.43	7.31	7.38
966	NASDAQ	VIAV	Thu, Mar 26, 2015	7.39	7.51	7.33	7.41
965	NASDAQ	VIAV	Wed, Mar 25, 2015	7.69	7.72	7.39	7.41
964	NASDAQ	VIAV	Tue, Mar 24, 2015	7.78	7.82	7.64	7.66
963	NASDAQ	VIAV	Mon, Mar 23, 2015	7.87	7.90	7.79	7.80
962	NASDAQ	VIAV	Fri, Mar 20, 2015	7.89	7.97	7.87	7.90
961	NASDAQ	VIAV	Thu, Mar 19, 2015	7.87	7.93	7.85	7.86
960	NASDAQ	VIAV	Wed, Mar 18, 2015	7.86	7.94	7.82	7.89
959	NASDAQ	VIAV	Tue, Mar 17, 2015	7.91	8.03	7.87	7.90
958	NASDAQ	VIAV	Mon, Mar 16, 2015	7.77	7.92	7.75	7.92
957	NASDAQ	VIAV	Fri, Mar 13, 2015	7.83	7.89	7.70	7.75
956	NASDAQ	VIAV	Thu, Mar 12, 2015	7.72	7.88	7.69	7.86
955	NASDAQ	VIAV	Wed, Mar 11, 2015	7.69	7.76	7.59	7.73
954	NASDAQ	VIAV	Tue, Mar 10, 2015	7.83	7.85	7.63	7.70
953	NASDAQ	VIAV	Mon, Mar 9, 2015	7.91	7.97	7.86	7.90
952	NASDAQ	VIAV	Fri, Mar 6, 2015	7.56	7.97	7.52	7.90
951	NASDAQ	VIAV	Thu, Mar 5, 2015	7.50	7.62	7.49	7.57
950	NASDAQ	VIAV	Wed, Mar 4, 2015	7.64	7.66	7.43	7.50
949	NASDAQ	VIAV	Tue, Mar 3, 2015	7.80	7.87	7.68	7.68
948	NASDAQ	VIAV	Mon, Mar 2, 2015	7.85	7.91	7.77	7.85
947	NASDAQ	VIAV	Fri, Feb 27, 2015	7.57	7.85	7.55	7.83
946	NASDAQ	VIAV	Thu, Feb 26, 2015	7.62	7.67	7.53	7.57
945	NASDAQ	VIAV	Wed, Feb 25, 2015	7.65	7.69	7.56	7.61
944	NASDAQ	VIAV	Tue, Feb 24, 2015	7.57	7.68	7.57	7.68
943	NASDAQ	VIAV	Mon, Feb 23, 2015	7.67	7.69	7.53	7.59
942	NASDAQ	VIAV	Fri, Feb 20, 2015	7.45	7.72	7.45	7.69
941	NASDAQ	VIAV	Thu, Feb 19, 2015	7.43	7.58	7.40	7.55
940	NASDAQ	VIAV	Wed, Feb 18, 2015	7.44	7.46	7.37	7.43
939	NASDAQ	VIAV	Tue, Feb 17, 2015	7.49	7.54	7.43	7.45
938	NASDAQ	VIAV	Fri, Feb 13, 2015	7.41	7.56	7.41	7.54
937	NASDAQ	VIAV	Thu, Feb 12, 2015	7.47	7.53	7.40	7.41
936	NASDAQ	VIAV	Wed, Feb 11, 2015	7.35	7.41	7.30	7.40
935	NASDAQ	VIAV	Tue, Feb 10, 2015	7.35	7.43	7.31	7.36
934	NASDAQ	VIAV	Mon, Feb 9, 2015	7.14	7.36	7.09	7.29
933	NASDAQ	VIAV	Fri, Feb 6, 2015	7.24	7.29	7.11	7.15
932	NASDAQ	VIAV	Thu, Feb 5, 2015	7.11	7.29	7.02	7.27
931	NASDAQ	VIAV	Wed, Feb 4, 2015	7.08	7.22	7.06	7.10
930	NASDAQ	VIAV	Tue, Feb 3, 2015	7.11	7.24	6.97	7.14
929	NASDAQ	VIAV	Mon, Feb 2, 2015	6.91	7.10	6.82	7.10
928	NASDAQ	VIAV	Fri, Jan 30, 2015	7.24	7.64	6.85	6.91
927	NASDAQ	VIAV	Thu, Jan 29, 2015	7.74	7.75	7.46	7.54
926	NASDAQ	VIAV	Wed, Jan 28, 2015	7.91	7.94	7.72	7.73
925	NASDAQ	VIAV	Tue, Jan 27, 2015	7.82	7.86	7.69	7.83
924	NASDAQ	VIAV	Mon, Jan 26, 2015	7.77	7.90	7.68	7.89
923	NASDAQ	VIAV	Fri, Jan 23, 2015	7.60	7.85	7.60	7.76
922	NASDAQ	VIAV	Thu, Jan 22, 2015	7.54	7.61	7.41	7.60
921	NASDAQ	VIAV	Wed, Jan 21, 2015	7.52	7.60	7.45	7.52
920	NASDAQ	VIAV	Tue, Jan 20, 2015	7.50	7.57	7.43	7.52
919	NASDAQ	VIAV	Fri, Jan 16, 2015	7.36	7.54	7.32	7.45
918	NASDAQ	VIAV	Thu, Jan 15, 2015	7.65	7.66	7.35	7.36
917	NASDAQ	VIAV	Wed, Jan 14, 2015	7.61	7.73	7.48	7.62
916	NASDAQ	VIAV	Tue, Jan 13, 2015	7.77	7.91	7.62	7.70
915	NASDAQ	VIAV	Mon, Jan 12, 2015	7.63	7.70	7.56	7.69
914	NASDAQ	VIAV	Fri, Jan 9, 2015	7.78	7.83	7.62	7.64
913	NASDAQ	VIAV	Thu, Jan 8, 2015	7.82	7.95	7.74	7.77
912	NASDAQ	VIAV	Wed, Jan 7, 2015	7.65	7.71	7.57	7.71
911	NASDAQ	VIAV	Tue, Jan 6, 2015	7.77	7.78	7.50	7.59
910	NASDAQ	VIAV	Mon, Jan 5, 2015	7.78	7.86	7.65	7.77
909	NASDAQ	VIAV	Fri, Jan 2, 2015	7.83	7.87	7.66	7.79
908	NASDAQ	VIAV	Wed, Dec 31, 2014	7.92	7.95	7.79	7.80
907	NASDAQ	VIAV	Tue, Dec 30, 2014	7.82	7.94	7.81	7.93
906	NASDAQ	VIAV	Mon, Dec 29, 2014	7.91	7.96	7.83	7.85
905	NASDAQ	VIAV	Fri, Dec 26, 2014	7.98	7.99	7.91	7.91
904	NASDAQ	VIAV	Wed, Dec 24, 2014	7.91	8.01	7.88	7.97
903	NASDAQ	VIAV	Tue, Dec 23, 2014	7.95	8.01	7.87	7.89
902	NASDAQ	VIAV	Mon, Dec 22, 2014	7.93	7.97	7.86	7.94
901	NASDAQ	VIAV	Fri, Dec 19, 2014	7.98	8.10	7.92	7.92
900	NASDAQ	VIAV	Thu, Dec 18, 2014	7.88	7.99	7.79	7.97
899	NASDAQ	VIAV	Wed, Dec 17, 2014	7.72	7.79	7.60	7.78
898	NASDAQ	VIAV	Tue, Dec 16, 2014	7.73	7.87	7.66	7.69
897	NASDAQ	VIAV	Mon, Dec 15, 2014	7.91	7.97	7.73	7.77
896	NASDAQ	VIAV	Fri, Dec 12, 2014	7.70	7.98	7.70	7.85
895	NASDAQ	VIAV	Thu, Dec 11, 2014	7.86	8.07	7.79	7.82
894	NASDAQ	VIAV	Wed, Dec 10, 2014	7.90	7.94	7.72	7.75
893	NASDAQ	VIAV	Tue, Dec 9, 2014	7.47	7.92	7.41	7.91
892	NASDAQ	VIAV	Mon, Dec 8, 2014	7.54	7.56	7.44	7.53
891	NASDAQ	VIAV	Fri, Dec 5, 2014	7.35	7.60	7.34	7.57
890	NASDAQ	VIAV	Thu, Dec 4, 2014	7.47	7.52	7.34	7.40
889	NASDAQ	VIAV	Wed, Dec 3, 2014	7.25	7.53	7.25	7.46
888	NASDAQ	VIAV	Tue, Dec 2, 2014	7.45	7.45	7.28	7.31
887	NASDAQ	VIAV	Mon, Dec 1, 2014	7.57	7.58	7.41	7.43
886	NASDAQ	VIAV	Fri, Nov 28, 2014	7.65	7.66	7.52	7.58
885	NASDAQ	VIAV	Wed, Nov 26, 2014	7.60	7.69	7.57	7.65
884	NASDAQ	VIAV	Tue, Nov 25, 2014	7.65	7.69	7.56	7.62
883	NASDAQ	VIAV	Mon, Nov 24, 2014	7.61	7.66	7.52	7.64
882	NASDAQ	VIAV	Fri, Nov 21, 2014	7.77	7.77	7.60	7.61
881	NASDAQ	VIAV	Thu, Nov 20, 2014	7.51	7.76	7.44	7.68
880	NASDAQ	VIAV	Wed, Nov 19, 2014	7.51	7.63	7.41	7.53
879	NASDAQ	VIAV	Tue, Nov 18, 2014	7.48	7.58	7.46	7.51
878	NASDAQ	VIAV	Mon, Nov 17, 2014	7.44	7.52	7.37	7.45
877	NASDAQ	VIAV	Fri, Nov 14, 2014	7.29	7.44	7.27	7.42
876	NASDAQ	VIAV	Thu, Nov 13, 2014	7.52	7.55	7.41	7.40
875	NASDAQ	VIAV	Wed, Nov 12, 2014	7.55	7.66	7.52	7.52
874	NASDAQ	VIAV	Tue, Nov 11, 2014	7.77	7.78	7.58	7.60
873	NASDAQ	VIAV	Mon, Nov 10, 2014	7.61	7.77	7.60	7.75
872	NASDAQ	VIAV	Fri, Nov 7, 2014	7.60	7.75	7.59	7.75
871	NASDAQ	VIAV	Thu, Nov 6, 2014	7.67	7.73	7.61	7.63
870	NASDAQ	VIAV	Wed, Nov 5, 2014	7.69	7.77	7.60	7.68
869	NASDAQ	VIAV	Tue, Nov 4, 2014	7.68	7.79	7.58	7.66
868	NASDAQ	VIAV	Mon, Nov 3, 2014	7.66	7.83	7.62	7.72
867	NASDAQ	VIAV	Fri, Oct 31, 2014	7.44	7.66	7.39	7.65
866	NASDAQ	VIAV	Thu, Oct 30, 2014	7.19	7.45	7.17	7.37
865	NASDAQ	VIAV	Wed, Oct 29, 2014	7.09	7.15	6.92	7.07
864	NASDAQ	VIAV	Tue, Oct 28, 2014	6.97	7.10	6.90	7.09
863	NASDAQ	VIAV	Mon, Oct 27, 2014	6.83	6.95	6.82	6.92
862	NASDAQ	VIAV	Fri, Oct 24, 2014	7.03	7.07	6.81	6.88
861	NASDAQ	VIAV	Thu, Oct 23, 2014	6.87	7.13	6.86	7.06
860	NASDAQ	VIAV	Wed, Oct 22, 2014	6.99	7.09	6.78	6.79
859	NASDAQ	VIAV	Tue, Oct 21, 2014	6.95	7.20	6.92	7.00
858	NASDAQ	VIAV	Mon, Oct 20, 2014	6.70	6.85	6.69	6.82
857	NASDAQ	VIAV	Fri, Oct 17, 2014	6.81	6.92	6.73	6.73
856	NASDAQ	VIAV	Thu, Oct 16, 2014	6.54	6.82	6.54	6.73
855	NASDAQ	VIAV	Wed, Oct 15, 2014	6.52	6.74	6.45	6.68
854	NASDAQ	VIAV	Tue, Oct 14, 2014	6.60	6.71	6.53	6.64
853	NASDAQ	VIAV	Mon, Oct 13, 2014	6.63	6.70	6.46	6.54
852	NASDAQ	VIAV	Fri, Oct 10, 2014	7.02	7.02	6.60	6.60
851	NASDAQ	VIAV	Thu, Oct 9, 2014	7.27	7.32	7.04	7.16
850	NASDAQ	VIAV	Wed, Oct 8, 2014	7.19	7.31	6.96	7.28
849	NASDAQ	VIAV	Tue, Oct 7, 2014	7.32	7.37	7.14	7.18
848	NASDAQ	VIAV	Mon, Oct 6, 2014	7.40	7.46	7.30	7.38
847	NASDAQ	VIAV	Fri, Oct 3, 2014	7.50	7.58	7.38	7.38
846	NASDAQ	VIAV	Thu, Oct 2, 2014	7.45	7.53	7.25	7.46
845	NASDAQ	VIAV	Wed, Oct 1, 2014	7.28	7.63	7.20	7.48
844	NASDAQ	VIAV	Tue, Sep 30, 2014	7.36	7.39	7.23	7.28
843	NASDAQ	VIAV	Mon, Sep 29, 2014	7.25	7.41	7.20	7.37
842	NASDAQ	VIAV	Fri, Sep 26, 2014	7.32	7.37	7.29	7.34
841	NASDAQ	VIAV	Thu, Sep 25, 2014	7.46	7.48	7.28	7.31
840	NASDAQ	VIAV	Wed, Sep 24, 2014	7.42	7.50	7.39	7.49
839	NASDAQ	VIAV	Tue, Sep 23, 2014	7.37	7.45	7.36	7.42
838	NASDAQ	VIAV	Mon, Sep 22, 2014	7.54	7.59	7.39	7.41
837	NASDAQ	VIAV	Fri, Sep 19, 2014	7.81	7.86	7.56	7.58
836	NASDAQ	VIAV	Thu, Sep 18, 2014	7.72	7.83	7.66	7.79
835	NASDAQ	VIAV	Wed, Sep 17, 2014	7.70	7.81	7.66	7.72
834	NASDAQ	VIAV	Tue, Sep 16, 2014	7.78	7.79	7.58	7.70
833	NASDAQ	VIAV	Mon, Sep 15, 2014	7.60	7.72	7.51	7.71
832	NASDAQ	VIAV	Fri, Sep 12, 2014	7.56	7.68	7.49	7.64
831	NASDAQ	VIAV	Thu, Sep 11, 2014	7.75	7.89	7.53	7.59
830	NASDAQ	VIAV	Wed, Sep 10, 2014	6.66	6.91	6.65	6.88
829	NASDAQ	VIAV	Tue, Sep 9, 2014	6.66	6.69	6.61	6.66
828	NASDAQ	VIAV	Mon, Sep 8, 2014	6.39	6.68	6.36	6.68
827	NASDAQ	VIAV	Fri, Sep 5, 2014	6.17	6.35	6.17	6.35
826	NASDAQ	VIAV	Thu, Sep 4, 2014	6.32	6.35	6.19	6.20
825	NASDAQ	VIAV	Wed, Sep 3, 2014	6.41	6.45	6.34	6.35
824	NASDAQ	VIAV	Tue, Sep 2, 2014	6.56	6.56	6.37	6.40
823	NASDAQ	VIAV	Fri, Aug 29, 2014	6.56	6.62	6.52	6.57
822	NASDAQ	VIAV	Thu, Aug 28, 2014	6.60	6.62	6.52	6.54
821	NASDAQ	VIAV	Wed, Aug 27, 2014	6.79	6.82	6.63	6.63
820	NASDAQ	VIAV	Tue, Aug 26, 2014	6.62	6.81	6.61	6.79
819	NASDAQ	VIAV	Mon, Aug 25, 2014	6.60	6.64	6.58	6.61
818	NASDAQ	VIAV	Fri, Aug 22, 2014	6.61	6.63	6.54	6.56
817	NASDAQ	VIAV	Thu, Aug 21, 2014	6.31	6.62	6.30	6.61
816	NASDAQ	VIAV	Wed, Aug 20, 2014	6.26	6.34	6.25	6.32
815	NASDAQ	VIAV	Tue, Aug 19, 2014	6.25	6.36	6.19	6.28
814	NASDAQ	VIAV	Mon, Aug 18, 2014	6.23	6.26	6.21	6.25
813	NASDAQ	VIAV	Fri, Aug 15, 2014	6.18	6.25	6.17	6.18
812	NASDAQ	VIAV	Thu, Aug 14, 2014	6.21	6.25	6.13	6.22
811	NASDAQ	VIAV	Wed, Aug 13, 2014	6.38	6.46	6.04	6.20
810	NASDAQ	VIAV	Tue, Aug 12, 2014	6.79	6.81	6.65	6.77
809	NASDAQ	VIAV	Mon, Aug 11, 2014	6.71	6.87	6.70	6.81
808	NASDAQ	VIAV	Fri, Aug 8, 2014	6.62	6.74	6.60	6.71
807	NASDAQ	VIAV	Thu, Aug 7, 2014	6.77	6.79	6.59	6.61
806	NASDAQ	VIAV	Wed, Aug 6, 2014	6.67	6.81	6.63	6.76
805	NASDAQ	VIAV	Tue, Aug 5, 2014	6.65	6.75	6.62	6.70
804	NASDAQ	VIAV	Mon, Aug 4, 2014	6.64	6.67	6.61	6.67
803	NASDAQ	VIAV	Fri, Aug 1, 2014	6.74	6.76	6.61	6.63
802	NASDAQ	VIAV	Thu, Jul 31, 2014	6.68	6.81	6.66	6.75
801	NASDAQ	VIAV	Wed, Jul 30, 2014	6.72	6.77	6.66	6.73
800	NASDAQ	VIAV	Tue, Jul 29, 2014	6.69	6.77	6.67	6.67
799	NASDAQ	VIAV	Mon, Jul 28, 2014	6.76	6.76	6.66	6.71
798	NASDAQ	VIAV	Fri, Jul 25, 2014	6.74	6.82	6.67	6.74
797	NASDAQ	VIAV	Thu, Jul 24, 2014	6.86	6.95	6.71	6.76
796	NASDAQ	VIAV	Wed, Jul 23, 2014	7.05	7.05	6.78	6.85
795	NASDAQ	VIAV	Tue, Jul 22, 2014	7.00	7.08	6.98	7.04
794	NASDAQ	VIAV	Mon, Jul 21, 2014	6.98	7.08	6.94	6.95
793	NASDAQ	VIAV	Fri, Jul 18, 2014	6.91	7.02	6.88	7.01
792	NASDAQ	VIAV	Thu, Jul 17, 2014	6.81	6.96	6.77	6.87
791	NASDAQ	VIAV	Wed, Jul 16, 2014	6.86	6.97	6.81	6.83
790	NASDAQ	VIAV	Tue, Jul 15, 2014	6.95	6.98	6.81	6.84
789	NASDAQ	VIAV	Mon, Jul 14, 2014	6.98	6.99	6.88	6.94
788	NASDAQ	VIAV	Fri, Jul 11, 2014	6.83	6.94	6.83	6.92
787	NASDAQ	VIAV	Thu, Jul 10, 2014	6.82	6.89	6.77	6.86
786	NASDAQ	VIAV	Wed, Jul 9, 2014	6.94	7.00	6.86	6.91
785	NASDAQ	VIAV	Tue, Jul 8, 2014	7.12	7.12	6.88	6.94
784	NASDAQ	VIAV	Mon, Jul 7, 2014	7.15	7.18	7.09	7.13
783	NASDAQ	VIAV	Thu, Jul 3, 2014	7.12	7.20	7.11	7.18
782	NASDAQ	VIAV	Wed, Jul 2, 2014	7.13	7.24	7.10	7.11
781	NASDAQ	VIAV	Tue, Jul 1, 2014	7.10	7.20	7.06	7.13
780	NASDAQ	VIAV	Mon, Jun 30, 2014	7.04	7.09	6.99	7.09
779	NASDAQ	VIAV	Fri, Jun 27, 2014	7.00	7.06	6.94	7.02
778	NASDAQ	VIAV	Thu, Jun 26, 2014	6.71	7.08	6.71	7.04
777	NASDAQ	VIAV	Wed, Jun 25, 2014	6.65	6.70	6.59	6.67
776	NASDAQ	VIAV	Tue, Jun 24, 2014	6.75	6.81	6.64	6.68
775	NASDAQ	VIAV	Mon, Jun 23, 2014	6.81	6.83	6.74	6.77
774	NASDAQ	VIAV	Fri, Jun 20, 2014	6.76	6.83	6.69	6.81
773	NASDAQ	VIAV	Thu, Jun 19, 2014	6.64	6.75	6.60	6.74
772	NASDAQ	VIAV	Wed, Jun 18, 2014	6.69	6.72	6.58	6.62
771	NASDAQ	VIAV	Tue, Jun 17, 2014	6.54	6.70	6.52	6.67
770	NASDAQ	VIAV	Mon, Jun 16, 2014	6.56	6.66	6.52	6.57
769	NASDAQ	VIAV	Fri, Jun 13, 2014	6.35	6.60	6.34	6.59
768	NASDAQ	VIAV	Thu, Jun 12, 2014	6.49	6.57	6.44	6.56
767	NASDAQ	VIAV	Wed, Jun 11, 2014	6.40	6.51	6.38	6.50
766	NASDAQ	VIAV	Tue, Jun 10, 2014	6.36	6.49	6.34	6.42
765	NASDAQ	VIAV	Mon, Jun 9, 2014	6.29	6.42	6.28	6.37
764	NASDAQ	VIAV	Fri, Jun 6, 2014	6.27	6.39	6.26	6.30
763	NASDAQ	VIAV	Thu, Jun 5, 2014	6.32	6.32	6.17	6.25
762	NASDAQ	VIAV	Wed, Jun 4, 2014	6.08	6.17	6.07	6.11
761	NASDAQ	VIAV	Tue, Jun 3, 2014	6.09	6.18	6.05	6.11
760	NASDAQ	VIAV	Mon, Jun 2, 2014	6.24	6.25	6.08	6.11
759	NASDAQ	VIAV	Fri, May 30, 2014	6.37	6.37	6.16	6.24
758	NASDAQ	VIAV	Thu, May 29, 2014	6.37	6.42	6.34	6.37
757	NASDAQ	VIAV	Wed, May 28, 2014	6.33	6.49	6.27	6.34
756	NASDAQ	VIAV	Tue, May 27, 2014	6.16	6.23	6.14	6.21
755	NASDAQ	VIAV	Fri, May 23, 2014	6.11	6.17	6.08	6.14
754	NASDAQ	VIAV	Thu, May 22, 2014	6.14	6.17	6.05	6.13
753	NASDAQ	VIAV	Wed, May 21, 2014	6.15	6.21	6.10	6.13
752	NASDAQ	VIAV	Tue, May 20, 2014	6.28	6.30	6.12	6.13
751	NASDAQ	VIAV	Mon, May 19, 2014	6.16	6.34	6.16	6.28
750	NASDAQ	VIAV	Fri, May 16, 2014	6.20	6.21	6.12	6.16
749	NASDAQ	VIAV	Thu, May 15, 2014	6.20	6.23	6.01	6.21
748	NASDAQ	VIAV	Wed, May 14, 2014	6.19	6.25	6.12	6.16
747	NASDAQ	VIAV	Tue, May 13, 2014	6.30	6.37	6.22	6.23
746	NASDAQ	VIAV	Mon, May 12, 2014	6.20	6.30	6.16	6.29
745	NASDAQ	VIAV	Fri, May 9, 2014	6.02	6.19	5.99	6.18
744	NASDAQ	VIAV	Thu, May 8, 2014	6.08	6.28	6.02	6.05
743	NASDAQ	VIAV	Wed, May 7, 2014	6.05	6.11	5.85	6.11
742	NASDAQ	VIAV	Tue, May 6, 2014	6.19	6.19	6.03	6.03
741	NASDAQ	VIAV	Mon, May 5, 2014	6.17	6.25	6.09	6.19
740	NASDAQ	VIAV	Fri, May 2, 2014	6.19	6.30	6.14	6.23
739	NASDAQ	VIAV	Thu, May 1, 2014	6.72	6.72	5.99	6.18
738	NASDAQ	VIAV	Wed, Apr 30, 2014	7.29	7.31	7.15	7.20
737	NASDAQ	VIAV	Tue, Apr 29, 2014	7.31	7.35	7.21	7.32
736	NASDAQ	VIAV	Mon, Apr 28, 2014	7.48	7.50	7.06	7.25
735	NASDAQ	VIAV	Fri, Apr 25, 2014	7.64	7.66	7.41	7.45
734	NASDAQ	VIAV	Thu, Apr 24, 2014	7.79	7.85	7.58	7.68
733	NASDAQ	VIAV	Wed, Apr 23, 2014	7.73	7.80	7.59	7.77
732	NASDAQ	VIAV	Tue, Apr 22, 2014	7.63	7.82	7.61	7.70
731	NASDAQ	VIAV	Mon, Apr 21, 2014	7.63	7.71	7.54	7.64
730	NASDAQ	VIAV	Thu, Apr 17, 2014	7.57	7.69	7.53	7.64
729	NASDAQ	VIAV	Wed, Apr 16, 2014	7.48	7.56	7.36	7.55
728	NASDAQ	VIAV	Tue, Apr 15, 2014	7.32	7.46	7.21	7.42
727	NASDAQ	VIAV	Mon, Apr 14, 2014	7.41	7.45	7.22	7.31
726	NASDAQ	VIAV	Fri, Apr 11, 2014	7.45	7.54	7.33	7.34
725	NASDAQ	VIAV	Thu, Apr 10, 2014	7.91	7.91	7.44	7.51
724	NASDAQ	VIAV	Wed, Apr 9, 2014	7.82	7.91	7.77	7.91
723	NASDAQ	VIAV	Tue, Apr 8, 2014	7.66	7.91	7.65	7.80
722	NASDAQ	VIAV	Mon, Apr 7, 2014	7.74	7.99	7.60	7.68
721	NASDAQ	VIAV	Fri, Apr 4, 2014	8.07	8.16	7.72	7.79
720	NASDAQ	VIAV	Thu, Apr 3, 2014	8.11	8.24	7.95	8.00
719	NASDAQ	VIAV	Wed, Apr 2, 2014	8.20	8.27	8.09	8.13
718	NASDAQ	VIAV	Tue, Apr 1, 2014	7.99	8.16	7.98	8.16
717	NASDAQ	VIAV	Mon, Mar 31, 2014	7.75	8.01	7.75	7.96
716	NASDAQ	VIAV	Fri, Mar 28, 2014	7.66	7.86	7.64	7.71
715	NASDAQ	VIAV	Thu, Mar 27, 2014	7.88	7.96	7.73	7.77
714	NASDAQ	VIAV	Wed, Mar 26, 2014	8.20	8.31	7.89	7.90
713	NASDAQ	VIAV	Tue, Mar 25, 2014	8.17	8.27	8.00	8.12
712	NASDAQ	VIAV	Mon, Mar 24, 2014	8.31	8.39	7.97	8.13
711	NASDAQ	VIAV	Fri, Mar 21, 2014	8.52	8.52	8.26	8.31
710	NASDAQ	VIAV	Thu, Mar 20, 2014	8.17	8.36	8.15	8.27
709	NASDAQ	VIAV	Wed, Mar 19, 2014	8.24	8.28	8.14	8.20
708	NASDAQ	VIAV	Tue, Mar 18, 2014	8.10	8.26	8.06	8.24
707	NASDAQ	VIAV	Mon, Mar 17, 2014	8.20	8.22	8.06	8.11
706	NASDAQ	VIAV	Fri, Mar 14, 2014	7.91	8.22	7.91	8.16
705	NASDAQ	VIAV	Thu, Mar 13, 2014	8.00	8.22	7.90	7.95
704	NASDAQ	VIAV	Wed, Mar 12, 2014	7.50	7.97	7.50	7.97
703	NASDAQ	VIAV	Tue, Mar 11, 2014	7.80	7.83	7.52	7.56
702	NASDAQ	VIAV	Mon, Mar 10, 2014	7.80	7.83	7.70	7.80
701	NASDAQ	VIAV	Fri, Mar 7, 2014	7.83	7.94	7.79	7.84
700	NASDAQ	VIAV	Thu, Mar 6, 2014	8.02	8.11	7.73	7.77
699	NASDAQ	VIAV	Wed, Mar 5, 2014	7.94	8.01	7.86	7.91
698	NASDAQ	VIAV	Tue, Mar 4, 2014	7.90	8.00	7.88	7.94
697	NASDAQ	VIAV	Mon, Mar 3, 2014	7.71	7.80	7.62	7.80
696	NASDAQ	VIAV	Fri, Feb 28, 2014	8.01	8.04	7.79	7.83
695	NASDAQ	VIAV	Thu, Feb 27, 2014	7.83	8.01	7.83	7.99
694	NASDAQ	VIAV	Wed, Feb 26, 2014	7.73	7.95	7.68	7.86
693	NASDAQ	VIAV	Tue, Feb 25, 2014	7.58	7.73	7.57	7.69
692	NASDAQ	VIAV	Mon, Feb 24, 2014	7.64	7.74	7.55	7.62
691	NASDAQ	VIAV	Fri, Feb 21, 2014	7.79	7.83	7.63	7.63
690	NASDAQ	VIAV	Thu, Feb 20, 2014	7.62	7.78	7.55	7.78
689	NASDAQ	VIAV	Wed, Feb 19, 2014	7.69	7.76	7.56	7.61
688	NASDAQ	VIAV	Tue, Feb 18, 2014	7.77	7.81	7.62	7.72
687	NASDAQ	VIAV	Fri, Feb 14, 2014	7.68	7.80	7.66	7.78
686	NASDAQ	VIAV	Thu, Feb 13, 2014	7.52	7.68	7.50	7.67
685	NASDAQ	VIAV	Wed, Feb 12, 2014	7.61	7.70	7.57	7.60
684	NASDAQ	VIAV	Tue, Feb 11, 2014	7.61	7.68	7.57	7.62
683	NASDAQ	VIAV	Mon, Feb 10, 2014	7.55	7.72	7.50	7.61
682	NASDAQ	VIAV	Fri, Feb 7, 2014	7.47	7.58	7.37	7.54
681	NASDAQ	VIAV	Thu, Feb 6, 2014	7.26	7.54	7.26	7.45
680	NASDAQ	VIAV	Wed, Feb 5, 2014	7.28	7.28	7.11	7.21
679	NASDAQ	VIAV	Tue, Feb 4, 2014	7.28	7.35	7.19	7.27
678	NASDAQ	VIAV	Mon, Feb 3, 2014	7.53	7.58	7.17	7.26
677	NASDAQ	VIAV	Fri, Jan 31, 2014	7.72	7.88	7.54	7.56
676	NASDAQ	VIAV	Thu, Jan 30, 2014	6.96	7.27	6.85	7.23
675	NASDAQ	VIAV	Wed, Jan 29, 2014	6.73	6.86	6.71	6.85
674	NASDAQ	VIAV	Tue, Jan 28, 2014	6.78	6.91	6.73	6.76
673	NASDAQ	VIAV	Mon, Jan 27, 2014	6.71	6.86	6.64	6.79
672	NASDAQ	VIAV	Fri, Jan 24, 2014	6.92	6.95	6.64	6.70
671	NASDAQ	VIAV	Wed, Jan 22, 2014	6.91	7.12	6.90	7.10
670	NASDAQ	VIAV	Tue, Jan 21, 2014	6.91	6.95	6.83	6.89
669	NASDAQ	VIAV	Fri, Jan 17, 2014	6.88	6.90	6.83	6.85
668	NASDAQ	VIAV	Thu, Jan 16, 2014	6.85	6.92	6.86	6.89
667	NASDAQ	VIAV	Wed, Jan 15, 2014	6.87	6.96	6.85	6.86
666	NASDAQ	VIAV	Tue, Jan 14, 2014	6.87	6.92	6.83	6.87
665	NASDAQ	VIAV	Mon, Jan 13, 2014	6.96	6.98	6.78	6.82
664	NASDAQ	VIAV	Fri, Jan 10, 2014	7.06	7.11	6.93	6.96
663	NASDAQ	VIAV	Thu, Jan 9, 2014	7.43	7.49	7.01	7.06
662	NASDAQ	VIAV	Wed, Jan 8, 2014	7.41	7.60	7.35	7.48
661	NASDAQ	VIAV	Tue, Jan 7, 2014	7.38	7.42	7.27	7.39
660	NASDAQ	VIAV	Mon, Jan 6, 2014	7.43	7.46	7.32	7.33
659	NASDAQ	VIAV	Fri, Jan 3, 2014	7.31	7.43	7.31	7.41
658	NASDAQ	VIAV	Thu, Jan 2, 2014	7.32	7.44	7.28	7.28
657	NASDAQ	VIAV	Tue, Dec 31, 2013	7.41	7.43	7.35	7.38
656	NASDAQ	VIAV	Mon, Dec 30, 2013	7.39	7.47	7.39	7.41
655	NASDAQ	VIAV	Fri, Dec 27, 2013	7.25	7.42	7.25	7.41
654	NASDAQ	VIAV	Thu, Dec 26, 2013	7.39	7.43	7.26	7.26
653	NASDAQ	VIAV	Tue, Dec 24, 2013	7.14	7.38	7.14	7.38
652	NASDAQ	VIAV	Mon, Dec 23, 2013	7.15	7.21	7.07	7.17
651	NASDAQ	VIAV	Fri, Dec 20, 2013	7.02	7.20	7.02	7.14
650	NASDAQ	VIAV	Thu, Dec 19, 2013	7.03	7.11	6.98	7.03
649	NASDAQ	VIAV	Wed, Dec 18, 2013	7.00	7.05	6.82	7.04
648	NASDAQ	VIAV	Tue, Dec 17, 2013	6.91	7.03	6.87	7.00
647	NASDAQ	VIAV	Mon, Dec 16, 2013	6.72	6.95	6.72	6.93
646	NASDAQ	VIAV	Fri, Dec 13, 2013	6.74	6.76	6.66	6.72
645	NASDAQ	VIAV	Thu, Dec 12, 2013	6.81	6.88	6.65	6.71
644	NASDAQ	VIAV	Wed, Dec 11, 2013	7.04	7.07	6.88	6.92
643	NASDAQ	VIAV	Tue, Dec 10, 2013	7.15	7.16	6.93	7.00
642	NASDAQ	VIAV	Mon, Dec 9, 2013	7.21	7.26	7.15	7.19
641	NASDAQ	VIAV	Fri, Dec 6, 2013	7.15	7.21	7.05	7.19
640	NASDAQ	VIAV	Thu, Dec 5, 2013	6.98	7.03	6.86	7.00
639	NASDAQ	VIAV	Wed, Dec 4, 2013	6.75	7.00	6.74	6.96
638	NASDAQ	VIAV	Tue, Dec 3, 2013	6.86	6.86	6.74	6.78
637	NASDAQ	VIAV	Mon, Dec 2, 2013	6.90	6.92	6.81	6.88
636	NASDAQ	VIAV	Fri, Nov 29, 2013	6.91	6.94	6.87	6.90
635	NASDAQ	VIAV	Wed, Nov 27, 2013	6.91	6.92	6.82	6.90
634	NASDAQ	VIAV	Tue, Nov 26, 2013	6.82	6.93	6.82	6.90
633	NASDAQ	VIAV	Mon, Nov 25, 2013	6.81	6.87	6.78	6.83
632	NASDAQ	VIAV	Fri, Nov 22, 2013	7.00	7.02	6.78	6.79
631	NASDAQ	VIAV	Thu, Nov 21, 2013	6.87	7.03	6.81	7.00
630	NASDAQ	VIAV	Wed, Nov 20, 2013	6.86	6.94	6.79	6.82
629	NASDAQ	VIAV	Tue, Nov 19, 2013	6.96	6.99	6.73	6.83
628	NASDAQ	VIAV	Mon, Nov 18, 2013	7.07	7.08	6.96	6.97
627	NASDAQ	VIAV	Fri, Nov 15, 2013	6.94	7.08	6.92	7.05
626	NASDAQ	VIAV	Thu, Nov 14, 2013	7.03	7.04	6.87	6.93
625	NASDAQ	VIAV	Wed, Nov 13, 2013	7.00	7.15	7.00	7.10
624	NASDAQ	VIAV	Tue, Nov 12, 2013	7.07	7.16	7.04	7.08
623	NASDAQ	VIAV	Mon, Nov 11, 2013	7.10	7.11	6.98	7.08
622	NASDAQ	VIAV	Fri, Nov 8, 2013	7.02	7.13	6.89	7.08
621	NASDAQ	VIAV	Thu, Nov 7, 2013	7.28	7.31	7.00	7.03
620	NASDAQ	VIAV	Wed, Nov 6, 2013	7.48	7.49	7.27	7.30
619	NASDAQ	VIAV	Tue, Nov 5, 2013	7.42	7.55	7.39	7.43
618	NASDAQ	VIAV	Mon, Nov 4, 2013	7.42	7.53	7.36	7.45
617	NASDAQ	VIAV	Fri, Nov 1, 2013	7.48	7.56	7.31	7.39
616	NASDAQ	VIAV	Thu, Oct 31, 2013	7.87	7.90	7.44	7.44
615	NASDAQ	VIAV	Wed, Oct 30, 2013	8.61	8.64	8.28	8.39
614	NASDAQ	VIAV	Tue, Oct 29, 2013	8.65	8.70	8.56	8.63
613	NASDAQ	VIAV	Mon, Oct 28, 2013	8.73	8.75	8.53	8.64
612	NASDAQ	VIAV	Fri, Oct 25, 2013	8.74	8.83	8.55	8.70
611	NASDAQ	VIAV	Thu, Oct 24, 2013	8.99	8.99	8.58	8.69
610	NASDAQ	VIAV	Wed, Oct 23, 2013	9.16	9.16	8.95	9.01
609	NASDAQ	VIAV	Tue, Oct 22, 2013	9.30	9.44	9.04	9.22
608	NASDAQ	VIAV	Mon, Oct 21, 2013	8.89	9.27	8.87	9.25
607	NASDAQ	VIAV	Fri, Oct 18, 2013	8.65	8.87	8.65	8.84
606	NASDAQ	VIAV	Thu, Oct 17, 2013	8.50	8.63	8.41	8.62
605	NASDAQ	VIAV	Wed, Oct 16, 2013	8.48	8.58	8.44	8.56
604	NASDAQ	VIAV	Tue, Oct 15, 2013	8.40	8.49	8.34	8.40
603	NASDAQ	VIAV	Mon, Oct 14, 2013	8.28	8.42	8.21	8.40
602	NASDAQ	VIAV	Fri, Oct 11, 2013	8.26	8.35	8.22	8.34
601	NASDAQ	VIAV	Thu, Oct 10, 2013	8.20	8.30	8.18	8.29
600	NASDAQ	VIAV	Wed, Oct 9, 2013	8.31	8.36	7.93	8.10
599	NASDAQ	VIAV	Tue, Oct 8, 2013	8.55	8.58	8.22	8.28
598	NASDAQ	VIAV	Mon, Oct 7, 2013	8.45	8.61	8.43	8.55
597	NASDAQ	VIAV	Fri, Oct 4, 2013	8.37	8.62	8.32	8.57
596	NASDAQ	VIAV	Thu, Oct 3, 2013	8.52	8.59	8.31	8.43
595	NASDAQ	VIAV	Wed, Oct 2, 2013	8.36	8.57	8.36	8.56
594	NASDAQ	VIAV	Tue, Oct 1, 2013	8.37	8.48	8.35	8.47
593	NASDAQ	VIAV	Mon, Sep 30, 2013	8.19	8.42	8.14	8.36
592	NASDAQ	VIAV	Fri, Sep 27, 2013	8.26	8.40	8.20	8.33
591	NASDAQ	VIAV	Thu, Sep 26, 2013	8.34	8.50	8.28	8.33
590	NASDAQ	VIAV	Wed, Sep 25, 2013	8.34	8.39	8.23	8.30
589	NASDAQ	VIAV	Tue, Sep 24, 2013	8.32	8.43	8.18	8.35
588	NASDAQ	VIAV	Mon, Sep 23, 2013	8.55	8.55	8.27	8.33
587	NASDAQ	VIAV	Fri, Sep 20, 2013	8.66	8.70	8.50	8.52
586	NASDAQ	VIAV	Thu, Sep 19, 2013	8.73	8.78	8.63	8.67
585	NASDAQ	VIAV	Wed, Sep 18, 2013	8.66	8.72	8.57	8.66
584	NASDAQ	VIAV	Tue, Sep 17, 2013	8.51	8.66	8.49	8.64
583	NASDAQ	VIAV	Mon, Sep 16, 2013	8.65	8.73	8.50	8.52
582	NASDAQ	VIAV	Fri, Sep 13, 2013	8.53	8.64	8.45	8.53
581	NASDAQ	VIAV	Thu, Sep 12, 2013	8.56	8.64	8.50	8.52
580	NASDAQ	VIAV	Wed, Sep 11, 2013	8.57	8.61	8.47	8.57
579	NASDAQ	VIAV	Tue, Sep 10, 2013	8.54	8.64	8.48	8.60
578	NASDAQ	VIAV	Mon, Sep 9, 2013	8.24	8.49	8.20	8.46
577	NASDAQ	VIAV	Fri, Sep 6, 2013	8.19	8.41	8.14	8.19
576	NASDAQ	VIAV	Thu, Sep 5, 2013	7.78	7.96	7.78	7.93
575	NASDAQ	VIAV	Wed, Sep 4, 2013	7.47	7.80	7.46	7.79
574	NASDAQ	VIAV	Tue, Sep 3, 2013	7.45	7.50	7.28	7.35
573	NASDAQ	VIAV	Fri, Aug 30, 2013	7.48	7.49	7.25	7.29
572	NASDAQ	VIAV	Thu, Aug 29, 2013	7.43	7.52	7.41	7.44
571	NASDAQ	VIAV	Wed, Aug 28, 2013	7.45	7.52	7.40	7.43
570	NASDAQ	VIAV	Tue, Aug 27, 2013	7.56	7.60	7.40	7.43
569	NASDAQ	VIAV	Mon, Aug 26, 2013	7.68	7.77	7.66	7.67
568	NASDAQ	VIAV	Fri, Aug 23, 2013	7.65	7.74	7.60	7.70
567	NASDAQ	VIAV	Thu, Aug 22, 2013	7.52	7.72	7.50	7.64
566	NASDAQ	VIAV	Wed, Aug 21, 2013	7.56	7.64	7.49	7.51
565	NASDAQ	VIAV	Tue, Aug 20, 2013	7.65	7.69	7.59	7.62
564	NASDAQ	VIAV	Mon, Aug 19, 2013	7.77	7.82	7.61	7.62
563	NASDAQ	VIAV	Fri, Aug 16, 2013	7.77	7.93	7.74	7.77
562	NASDAQ	VIAV	Thu, Aug 15, 2013	7.92	7.92	7.64	7.65
561	NASDAQ	VIAV	Wed, Aug 14, 2013	8.31	8.53	8.06	8.09
560	NASDAQ	VIAV	Tue, Aug 13, 2013	8.50	8.53	8.37	8.41
559	NASDAQ	VIAV	Mon, Aug 12, 2013	8.26	8.49	8.26	8.41
558	NASDAQ	VIAV	Fri, Aug 9, 2013	8.36	8.41	8.27	8.34
557	NASDAQ	VIAV	Thu, Aug 8, 2013	8.47	8.48	8.33	8.39
556	NASDAQ	VIAV	Wed, Aug 7, 2013	8.32	8.41	8.19	8.37
555	NASDAQ	VIAV	Tue, Aug 6, 2013	8.37	8.39	8.10	8.12
554	NASDAQ	VIAV	Mon, Aug 5, 2013	8.51	8.55	8.32	8.40
553	NASDAQ	VIAV	Fri, Aug 2, 2013	8.52	8.61	8.43	8.58
552	NASDAQ	VIAV	Thu, Aug 1, 2013	8.41	8.59	8.37	8.56
551	NASDAQ	VIAV	Wed, Jul 31, 2013	8.31	8.43	8.28	8.34
550	NASDAQ	VIAV	Tue, Jul 30, 2013	8.27	8.35	8.26	8.33
549	NASDAQ	VIAV	Mon, Jul 29, 2013	8.20	8.31	8.17	8.24
548	NASDAQ	VIAV	Fri, Jul 26, 2013	8.18	8.28	8.15	8.25
547	NASDAQ	VIAV	Thu, Jul 25, 2013	8.37	8.37	8.18	8.26
546	NASDAQ	VIAV	Wed, Jul 24, 2013	8.40	8.43	8.28	8.31
545	NASDAQ	VIAV	Tue, Jul 23, 2013	8.43	8.49	8.23	8.26
544	NASDAQ	VIAV	Mon, Jul 22, 2013	8.68	8.69	8.54	8.61
543	NASDAQ	VIAV	Fri, Jul 19, 2013	8.58	8.64	8.52	8.63
542	NASDAQ	VIAV	Thu, Jul 18, 2013	8.58	8.70	8.54	8.62
541	NASDAQ	VIAV	Wed, Jul 17, 2013	8.48	8.56	8.43	8.52
540	NASDAQ	VIAV	Tue, Jul 16, 2013	8.53	8.61	8.43	8.47
539	NASDAQ	VIAV	Mon, Jul 15, 2013	8.64	8.66	8.50	8.52
538	NASDAQ	VIAV	Fri, Jul 12, 2013	8.51	8.64	8.48	8.61
537	NASDAQ	VIAV	Thu, Jul 11, 2013	8.32	8.53	8.24	8.51
536	NASDAQ	VIAV	Wed, Jul 10, 2013	8.23	8.35	8.11	8.21
535	NASDAQ	VIAV	Tue, Jul 9, 2013	8.48	8.51	8.12	8.16
534	NASDAQ	VIAV	Mon, Jul 8, 2013	8.53	8.53	8.44	8.47
533	NASDAQ	VIAV	Fri, Jul 5, 2013	8.32	8.49	8.28	8.47
532	NASDAQ	VIAV	Wed, Jul 3, 2013	8.18	8.31	8.13	8.26
531	NASDAQ	VIAV	Tue, Jul 2, 2013	8.22	8.40	8.16	8.24
530	NASDAQ	VIAV	Mon, Jul 1, 2013	8.20	8.36	8.18	8.21
529	NASDAQ	VIAV	Fri, Jun 28, 2013	8.02	8.22	7.99	8.18
528	NASDAQ	VIAV	Thu, Jun 27, 2013	7.87	8.14	7.84	8.09
527	NASDAQ	VIAV	Wed, Jun 26, 2013	7.86	7.89	7.78	7.83
526	NASDAQ	VIAV	Tue, Jun 25, 2013	7.85	7.95	7.72	7.80
525	NASDAQ	VIAV	Mon, Jun 24, 2013	7.87	7.92	7.72	7.77
524	NASDAQ	VIAV	Fri, Jun 21, 2013	8.02	8.07	7.81	7.98
523	NASDAQ	VIAV	Thu, Jun 20, 2013	8.18	8.44	7.86	7.93
522	NASDAQ	VIAV	Wed, Jun 19, 2013	8.19	8.26	8.11	8.11
521	NASDAQ	VIAV	Tue, Jun 18, 2013	8.07	8.28	8.07	8.20
520	NASDAQ	VIAV	Mon, Jun 17, 2013	8.16	8.20	8.01	8.07
519	NASDAQ	VIAV	Fri, Jun 14, 2013	8.11	8.18	7.99	8.06
518	NASDAQ	VIAV	Thu, Jun 13, 2013	7.95	8.16	7.93	8.12
517	NASDAQ	VIAV	Wed, Jun 12, 2013	8.31	8.35	7.92	7.98
516	NASDAQ	VIAV	Tue, Jun 11, 2013	8.28	8.47	8.20	8.26
515	NASDAQ	VIAV	Mon, Jun 10, 2013	8.37	8.43	8.32	8.39
514	NASDAQ	VIAV	Fri, Jun 7, 2013	8.11	8.35	8.04	8.33
513	NASDAQ	VIAV	Thu, Jun 6, 2013	7.79	8.09	7.76	8.08
512	NASDAQ	VIAV	Wed, Jun 5, 2013	7.57	7.57	7.39	7.46
511	NASDAQ	VIAV	Tue, Jun 4, 2013	7.62	7.73	7.52	7.57
510	NASDAQ	VIAV	Mon, Jun 3, 2013	7.76	7.79	7.48	7.63
509	NASDAQ	VIAV	Fri, May 31, 2013	7.79	7.93	7.74	7.74
508	NASDAQ	VIAV	Thu, May 30, 2013	7.74	7.91	7.65	7.81
507	NASDAQ	VIAV	Wed, May 29, 2013	7.55	7.73	7.52	7.71
506	NASDAQ	VIAV	Tue, May 28, 2013	7.62	7.68	7.52	7.60
505	NASDAQ	VIAV	Fri, May 24, 2013	7.42	7.48	7.34	7.43
504	NASDAQ	VIAV	Thu, May 23, 2013	7.41	7.55	7.37	7.49
503	NASDAQ	VIAV	Wed, May 22, 2013	7.87	7.90	7.53	7.56
502	NASDAQ	VIAV	Tue, May 21, 2013	7.87	7.95	7.78	7.87
501	NASDAQ	VIAV	Mon, May 20, 2013	7.83	7.99	7.82	7.90
500	NASDAQ	VIAV	Fri, May 17, 2013	7.98	8.03	7.87	7.94
499	NASDAQ	VIAV	Thu, May 16, 2013	7.75	8.04	7.73	7.97
498	NASDAQ	VIAV	Wed, May 15, 2013	7.56	7.61	7.52	7.60
497	NASDAQ	VIAV	Tue, May 14, 2013	7.56	7.61	7.50	7.56
496	NASDAQ	VIAV	Mon, May 13, 2013	7.62	7.68	7.53	7.55
495	NASDAQ	VIAV	Fri, May 10, 2013	7.53	7.67	7.53	7.65
494	NASDAQ	VIAV	Thu, May 9, 2013	7.65	7.72	7.48	7.53
493	NASDAQ	VIAV	Wed, May 8, 2013	7.78	7.79	7.67	7.69
492	NASDAQ	VIAV	Tue, May 7, 2013	7.86	7.89	7.73	7.82
491	NASDAQ	VIAV	Mon, May 6, 2013	7.59	7.84	7.57	7.81
490	NASDAQ	VIAV	Fri, May 3, 2013	7.48	7.62	7.41	7.57
489	NASDAQ	VIAV	Thu, May 2, 2013	7.45	7.68	7.27	7.39
488	NASDAQ	VIAV	Wed, May 1, 2013	7.62	7.68	7.05	7.12
487	NASDAQ	VIAV	Tue, Apr 30, 2013	7.60	7.72	7.47	7.68
486	NASDAQ	VIAV	Mon, Apr 29, 2013	7.70	7.78	7.57	7.73
485	NASDAQ	VIAV	Fri, Apr 26, 2013	7.70	7.70	7.56	7.64
484	NASDAQ	VIAV	Thu, Apr 25, 2013	7.69	7.80	7.64	7.73
483	NASDAQ	VIAV	Wed, Apr 24, 2013	7.42	7.63	7.42	7.61
482	NASDAQ	VIAV	Tue, Apr 23, 2013	7.36	7.68	7.35	7.65
481	NASDAQ	VIAV	Mon, Apr 22, 2013	7.25	7.39	7.15	7.33
480	NASDAQ	VIAV	Fri, Apr 19, 2013	7.19	7.25	7.05	7.22
479	NASDAQ	VIAV	Thu, Apr 18, 2013	7.35	7.44	7.08	7.15
478	NASDAQ	VIAV	Wed, Apr 17, 2013	7.40	7.43	7.21	7.32
477	NASDAQ	VIAV	Tue, Apr 16, 2013	7.64	7.70	7.45	7.50
476	NASDAQ	VIAV	Mon, Apr 15, 2013	7.87	7.90	7.52	7.57
475	NASDAQ	VIAV	Fri, Apr 12, 2013	8.03	8.06	7.80	7.95
474	NASDAQ	VIAV	Thu, Apr 11, 2013	7.95	8.10	7.82	8.08
473	NASDAQ	VIAV	Wed, Apr 10, 2013	7.70	8.10	7.70	7.95
472	NASDAQ	VIAV	Tue, Apr 9, 2013	7.43	7.60	7.37	7.58
471	NASDAQ	VIAV	Mon, Apr 8, 2013	7.26	7.43	7.20	7.43
470	NASDAQ	VIAV	Fri, Apr 5, 2013	7.16	7.36	7.03	7.27
469	NASDAQ	VIAV	Thu, Apr 4, 2013	7.40	7.54	7.32	7.45
468	NASDAQ	VIAV	Wed, Apr 3, 2013	7.53	7.60	7.36	7.39
467	NASDAQ	VIAV	Tue, Apr 2, 2013	7.56	7.62	7.47	7.53
466	NASDAQ	VIAV	Mon, Apr 1, 2013	7.62	7.62	7.38	7.54
465	NASDAQ	VIAV	Thu, Mar 28, 2013	7.72	7.72	7.56	7.60
464	NASDAQ	VIAV	Wed, Mar 27, 2013	7.65	7.70	7.56	7.70
463	NASDAQ	VIAV	Tue, Mar 26, 2013	7.76	7.85	7.64	7.70
462	NASDAQ	VIAV	Mon, Mar 25, 2013	7.69	7.79	7.61	7.75
461	NASDAQ	VIAV	Fri, Mar 22, 2013	7.80	7.87	7.59	7.66
460	NASDAQ	VIAV	Thu, Mar 21, 2013	8.07	8.11	7.69	7.79
459	NASDAQ	VIAV	Wed, Mar 20, 2013	8.19	8.22	8.11	8.13
458	NASDAQ	VIAV	Tue, Mar 19, 2013	8.53	8.61	8.13	8.14
457	NASDAQ	VIAV	Mon, Mar 18, 2013	8.54	8.56	8.31	8.51
456	NASDAQ	VIAV	Fri, Mar 15, 2013	8.70	8.74	8.56	8.65
455	NASDAQ	VIAV	Thu, Mar 14, 2013	8.61	8.80	8.61	8.67
454	NASDAQ	VIAV	Wed, Mar 13, 2013	8.68	8.70	8.51	8.56
453	NASDAQ	VIAV	Tue, Mar 12, 2013	8.70	8.82	8.65	8.69
452	NASDAQ	VIAV	Mon, Mar 11, 2013	8.78	8.84	8.72	8.76
451	NASDAQ	VIAV	Fri, Mar 8, 2013	8.72	8.82	8.62	8.80
450	NASDAQ	VIAV	Thu, Mar 7, 2013	8.57	8.70	8.47	8.66
449	NASDAQ	VIAV	Wed, Mar 6, 2013	8.09	8.09	7.87	8.04
448	NASDAQ	VIAV	Tue, Mar 5, 2013	8.04	8.17	8.03	8.04
447	NASDAQ	VIAV	Mon, Mar 4, 2013	7.99	8.04	7.94	7.95
446	NASDAQ	VIAV	Fri, Mar 1, 2013	8.03	8.09	7.96	7.99
445	NASDAQ	VIAV	Thu, Feb 28, 2013	8.22	8.28	8.04	8.05
444	NASDAQ	VIAV	Wed, Feb 27, 2013	8.11	8.29	8.04	8.22
443	NASDAQ	VIAV	Tue, Feb 26, 2013	8.09	8.18	7.94	8.10
442	NASDAQ	VIAV	Mon, Feb 25, 2013	8.36	8.45	8.04	8.04
441	NASDAQ	VIAV	Fri, Feb 22, 2013	8.26	8.37	8.25	8.31
440	NASDAQ	VIAV	Thu, Feb 21, 2013	8.40	8.42	8.11	8.19
439	NASDAQ	VIAV	Wed, Feb 20, 2013	8.76	8.81	8.39	8.41
438	NASDAQ	VIAV	Tue, Feb 19, 2013	8.68	8.80	8.62	8.76
437	NASDAQ	VIAV	Fri, Feb 15, 2013	8.81	8.88	8.55	8.62
436	NASDAQ	VIAV	Thu, Feb 14, 2013	8.72	8.83	8.70	8.80
435	NASDAQ	VIAV	Wed, Feb 13, 2013	8.70	8.80	8.67	8.73
434	NASDAQ	VIAV	Tue, Feb 12, 2013	8.64	8.81	8.64	8.69
433	NASDAQ	VIAV	Mon, Feb 11, 2013	8.65	8.74	8.58	8.68
432	NASDAQ	VIAV	Fri, Feb 8, 2013	8.65	8.81	8.62	8.65
431	NASDAQ	VIAV	Thu, Feb 7, 2013	8.75	8.75	8.58	8.67
430	NASDAQ	VIAV	Wed, Feb 6, 2013	8.59	8.75	8.56	8.72
429	NASDAQ	VIAV	Tue, Feb 5, 2013	8.58	8.74	8.55	8.63
428	NASDAQ	VIAV	Mon, Feb 4, 2013	8.31	8.64	8.31	8.54
427	NASDAQ	VIAV	Fri, Feb 1, 2013	8.25	8.58	8.23	8.40
426	NASDAQ	VIAV	Thu, Jan 31, 2013	8.01	8.61	7.96	8.25
425	NASDAQ	VIAV	Wed, Jan 30, 2013	7.35	7.45	7.04	7.05
424	NASDAQ	VIAV	Tue, Jan 29, 2013	7.74	7.77	7.34	7.43
423	NASDAQ	VIAV	Mon, Jan 28, 2013	7.64	7.77	7.62	7.76
422	NASDAQ	VIAV	Fri, Jan 25, 2013	7.57	7.69	7.52	7.65
421	NASDAQ	VIAV	Thu, Jan 24, 2013	7.58	7.75	7.52	7.54
420	NASDAQ	VIAV	Wed, Jan 23, 2013	7.66	7.73	7.60	7.62
419	NASDAQ	VIAV	Tue, Jan 22, 2013	7.45	7.66	7.45	7.62
418	NASDAQ	VIAV	Fri, Jan 18, 2013	7.65	7.65	7.44	7.50
417	NASDAQ	VIAV	Thu, Jan 17, 2013	7.69	7.82	7.69	7.74
416	NASDAQ	VIAV	Wed, Jan 16, 2013	7.60	7.72	7.47	7.68
415	NASDAQ	VIAV	Tue, Jan 15, 2013	7.45	7.64	7.40	7.60
414	NASDAQ	VIAV	Mon, Jan 14, 2013	7.39	7.49	7.37	7.49
413	NASDAQ	VIAV	Fri, Jan 11, 2013	7.66	7.70	7.42	7.52
412	NASDAQ	VIAV	Thu, Jan 10, 2013	7.78	7.83	7.57	7.66
411	NASDAQ	VIAV	Wed, Jan 9, 2013	7.90	7.91	7.57	7.69
410	NASDAQ	VIAV	Tue, Jan 8, 2013	8.02	8.04	7.85	7.87
409	NASDAQ	VIAV	Mon, Jan 7, 2013	8.04	8.12	7.96	8.04
408	NASDAQ	VIAV	Fri, Jan 4, 2013	7.93	7.96	7.83	7.86
407	NASDAQ	VIAV	Thu, Jan 3, 2013	7.98	8.04	7.82	7.88
406	NASDAQ	VIAV	Wed, Jan 2, 2013	7.89	8.03	7.86	7.98
405	NASDAQ	VIAV	Mon, Dec 31, 2012	7.50	7.70	7.43	7.68
404	NASDAQ	VIAV	Fri, Dec 28, 2012	7.47	7.56	7.39	7.48
403	NASDAQ	VIAV	Thu, Dec 27, 2012	7.56	7.63	7.40	7.56
402	NASDAQ	VIAV	Wed, Dec 26, 2012	7.56	7.77	7.53	7.57
401	NASDAQ	VIAV	Mon, Dec 24, 2012	7.46	7.49	7.37	7.48
400	NASDAQ	VIAV	Fri, Dec 21, 2012	7.41	7.52	7.35	7.50
399	NASDAQ	VIAV	Thu, Dec 20, 2012	7.50	7.60	7.43	7.56
398	NASDAQ	VIAV	Wed, Dec 19, 2012	7.49	7.62	7.43	7.51
397	NASDAQ	VIAV	Tue, Dec 18, 2012	7.28	7.51	7.24	7.50
396	NASDAQ	VIAV	Mon, Dec 17, 2012	7.17	7.23	7.11	7.17
395	NASDAQ	VIAV	Fri, Dec 14, 2012	7.10	7.31	7.08	7.15
394	NASDAQ	VIAV	Thu, Dec 13, 2012	7.16	7.33	7.08	7.11
393	NASDAQ	VIAV	Wed, Dec 12, 2012	7.33	7.35	7.15	7.15
392	NASDAQ	VIAV	Tue, Dec 11, 2012	7.14	7.29	7.12	7.28
391	NASDAQ	VIAV	Mon, Dec 10, 2012	7.00	7.12	6.98	7.09
390	NASDAQ	VIAV	Fri, Dec 7, 2012	7.05	7.10	6.98	7.00
389	NASDAQ	VIAV	Thu, Dec 6, 2012	6.85	7.03	6.75	7.02
388	NASDAQ	VIAV	Wed, Dec 5, 2012	6.99	7.08	6.94	7.03
387	NASDAQ	VIAV	Tue, Dec 4, 2012	6.92	7.07	6.89	7.02
386	NASDAQ	VIAV	Mon, Dec 3, 2012	6.95	7.07	6.92	6.93
385	NASDAQ	VIAV	Fri, Nov 30, 2012	6.81	6.92	6.81	6.90
384	NASDAQ	VIAV	Thu, Nov 29, 2012	6.80	6.88	6.78	6.83
383	NASDAQ	VIAV	Wed, Nov 28, 2012	6.45	6.79	6.31	6.77
382	NASDAQ	VIAV	Tue, Nov 27, 2012	6.56	6.63	6.49	6.50
381	NASDAQ	VIAV	Mon, Nov 26, 2012	6.58	6.62	6.46	6.55
380	NASDAQ	VIAV	Fri, Nov 23, 2012	6.42	6.62	6.37	6.61
379	NASDAQ	VIAV	Wed, Nov 21, 2012	6.32	6.42	6.29	6.38
378	NASDAQ	VIAV	Tue, Nov 20, 2012	6.27	6.31	6.06	6.24
377	NASDAQ	VIAV	Mon, Nov 19, 2012	6.22	6.40	6.17	6.28
376	NASDAQ	VIAV	Fri, Nov 16, 2012	6.23	6.25	5.95	6.14
375	NASDAQ	VIAV	Thu, Nov 15, 2012	6.35	6.37	6.16	6.22
374	NASDAQ	VIAV	Wed, Nov 14, 2012	6.36	6.52	6.31	6.33
373	NASDAQ	VIAV	Tue, Nov 13, 2012	6.29	6.34	6.21	6.23
372	NASDAQ	VIAV	Mon, Nov 12, 2012	6.36	6.40	6.29	6.34
371	NASDAQ	VIAV	Fri, Nov 9, 2012	6.27	6.48	6.23	6.34
370	NASDAQ	VIAV	Thu, Nov 8, 2012	6.33	6.47	6.26	6.29
369	NASDAQ	VIAV	Wed, Nov 7, 2012	6.23	6.46	6.09	6.34
368	NASDAQ	VIAV	Tue, Nov 6, 2012	6.00	6.12	5.93	6.04
367	NASDAQ	VIAV	Mon, Nov 5, 2012	5.80	5.98	5.78	5.95
366	NASDAQ	VIAV	Fri, Nov 2, 2012	5.95	5.97	5.76	5.81
365	NASDAQ	VIAV	Thu, Nov 1, 2012	5.53	5.96	5.53	5.94
364	NASDAQ	VIAV	Wed, Oct 31, 2012	5.83	5.87	5.36	5.51
363	NASDAQ	VIAV	Fri, Oct 26, 2012	5.83	5.94	5.76	5.87
362	NASDAQ	VIAV	Thu, Oct 25, 2012	5.85	5.93	5.82	5.86
361	NASDAQ	VIAV	Wed, Oct 24, 2012	5.96	6.00	5.74	5.78
360	NASDAQ	VIAV	Tue, Oct 23, 2012	5.71	5.95	5.66	5.92
359	NASDAQ	VIAV	Mon, Oct 22, 2012	5.78	5.90	5.74	5.82
358	NASDAQ	VIAV	Fri, Oct 19, 2012	5.94	6.00	5.74	5.78
357	NASDAQ	VIAV	Thu, Oct 18, 2012	6.13	6.14	5.95	5.96
356	NASDAQ	VIAV	Wed, Oct 17, 2012	6.05	6.27	6.02	6.15
355	NASDAQ	VIAV	Tue, Oct 16, 2012	5.90	6.10	5.90	6.09
354	NASDAQ	VIAV	Mon, Oct 15, 2012	5.87	5.95	5.80	5.90
353	NASDAQ	VIAV	Fri, Oct 12, 2012	5.95	5.99	5.83	5.86
352	NASDAQ	VIAV	Thu, Oct 11, 2012	5.97	6.07	5.91	5.96
351	NASDAQ	VIAV	Wed, Oct 10, 2012	6.04	6.05	5.87	5.95
350	NASDAQ	VIAV	Tue, Oct 9, 2012	6.21	6.25	5.98	6.03
349	NASDAQ	VIAV	Mon, Oct 8, 2012	6.34	6.37	6.16	6.19
348	NASDAQ	VIAV	Fri, Oct 5, 2012	6.60	6.63	6.41	6.46
347	NASDAQ	VIAV	Thu, Oct 4, 2012	6.70	6.74	6.54	6.56
346	NASDAQ	VIAV	Wed, Oct 3, 2012	6.67	6.76	6.61	6.68
345	NASDAQ	VIAV	Tue, Oct 2, 2012	6.82	6.85	6.58	6.64
344	NASDAQ	VIAV	Mon, Oct 1, 2012	7.05	7.07	6.75	6.78
343	NASDAQ	VIAV	Fri, Sep 28, 2012	7.11	7.16	6.96	7.04
342	NASDAQ	VIAV	Thu, Sep 27, 2012	6.95	7.36	6.90	7.25
341	NASDAQ	VIAV	Wed, Sep 26, 2012	7.02	7.03	6.75	6.90
340	NASDAQ	VIAV	Tue, Sep 25, 2012	7.33	7.38	7.01	7.02
339	NASDAQ	VIAV	Mon, Sep 24, 2012	7.24	7.33	7.17	7.25
338	NASDAQ	VIAV	Fri, Sep 21, 2012	7.45	7.60	7.32	7.33
337	NASDAQ	VIAV	Thu, Sep 20, 2012	7.45	7.45	7.23	7.41
336	NASDAQ	VIAV	Wed, Sep 19, 2012	7.55	7.60	7.45	7.50
335	NASDAQ	VIAV	Tue, Sep 18, 2012	7.49	7.57	7.41	7.50
334	NASDAQ	VIAV	Mon, Sep 17, 2012	7.65	7.65	7.42	7.50
333	NASDAQ	VIAV	Fri, Sep 14, 2012	7.39	7.73	7.33	7.65
332	NASDAQ	VIAV	Thu, Sep 13, 2012	7.20	7.43	7.14	7.34
331	NASDAQ	VIAV	Wed, Sep 12, 2012	7.25	7.28	7.13	7.21
330	NASDAQ	VIAV	Tue, Sep 11, 2012	7.00	7.28	6.97	7.20
329	NASDAQ	VIAV	Mon, Sep 10, 2012	6.95	7.04	6.91	6.99
328	NASDAQ	VIAV	Fri, Sep 7, 2012	6.73	7.06	6.69	6.99
327	NASDAQ	VIAV	Thu, Sep 6, 2012	6.39	6.73	6.38	6.70
326	NASDAQ	VIAV	Wed, Sep 5, 2012	6.36	6.42	6.28	6.36
325	NASDAQ	VIAV	Tue, Sep 4, 2012	6.32	6.46	6.23	6.36
324	NASDAQ	VIAV	Fri, Aug 31, 2012	6.38	6.46	6.27	6.36
323	NASDAQ	VIAV	Thu, Aug 30, 2012	6.49	6.52	6.25	6.29
322	NASDAQ	VIAV	Wed, Aug 29, 2012	6.75	6.82	6.65	6.68
321	NASDAQ	VIAV	Tue, Aug 28, 2012	6.70	6.79	6.65	6.77
320	NASDAQ	VIAV	Mon, Aug 27, 2012	6.68	6.78	6.64	6.73
319	NASDAQ	VIAV	Fri, Aug 24, 2012	6.63	6.67	6.49	6.64
318	NASDAQ	VIAV	Thu, Aug 23, 2012	6.64	6.71	6.60	6.61
317	NASDAQ	VIAV	Wed, Aug 22, 2012	6.66	6.75	6.60	6.66
316	NASDAQ	VIAV	Tue, Aug 21, 2012	6.67	6.81	6.65	6.70
315	NASDAQ	VIAV	Mon, Aug 20, 2012	6.82	6.83	6.60	6.66
314	NASDAQ	VIAV	Fri, Aug 17, 2012	6.74	6.85	6.67	6.83
313	NASDAQ	VIAV	Thu, Aug 16, 2012	6.61	6.74	6.48	6.73
312	NASDAQ	VIAV	Wed, Aug 15, 2012	6.42	6.71	6.41	6.57
311	NASDAQ	VIAV	Tue, Aug 14, 2012	6.32	6.38	5.98	6.07
310	NASDAQ	VIAV	Mon, Aug 13, 2012	6.41	6.47	6.19	6.29
309	NASDAQ	VIAV	Fri, Aug 10, 2012	6.21	6.23	6.08	6.20
308	NASDAQ	VIAV	Thu, Aug 9, 2012	6.03	6.23	6.00	6.12
307	NASDAQ	VIAV	Wed, Aug 8, 2012	5.95	6.15	5.94	6.02
306	NASDAQ	VIAV	Tue, Aug 7, 2012	5.88	6.06	5.86	5.97
305	NASDAQ	VIAV	Mon, Aug 6, 2012	5.63	5.90	5.59	5.84
304	NASDAQ	VIAV	Fri, Aug 3, 2012	5.54	5.65	5.41	5.60
303	NASDAQ	VIAV	Thu, Aug 2, 2012	5.43	5.57	5.30	5.37
302	NASDAQ	VIAV	Wed, Aug 1, 2012	5.65	5.65	5.49	5.53
301	NASDAQ	VIAV	Tue, Jul 31, 2012	5.59	5.73	5.58	5.59
300	NASDAQ	VIAV	Mon, Jul 30, 2012	5.66	5.71	5.53	5.61
299	NASDAQ	VIAV	Fri, Jul 27, 2012	5.50	5.72	5.40	5.66
298	NASDAQ	VIAV	Thu, Jul 26, 2012	5.33	5.48	5.31	5.44
297	NASDAQ	VIAV	Wed, Jul 25, 2012	5.12	5.30	5.11	5.21
296	NASDAQ	VIAV	Tue, Jul 24, 2012	4.99	5.12	4.92	5.08
295	NASDAQ	VIAV	Mon, Jul 23, 2012	5.11	5.11	4.95	4.99
294	NASDAQ	VIAV	Fri, Jul 20, 2012	5.37	5.40	5.28	5.29
293	NASDAQ	VIAV	Thu, Jul 19, 2012	5.33	5.47	5.29	5.45
292	NASDAQ	VIAV	Wed, Jul 18, 2012	4.90	5.35	4.90	5.28
291	NASDAQ	VIAV	Tue, Jul 17, 2012	5.05	5.07	4.82	4.91
290	NASDAQ	VIAV	Mon, Jul 16, 2012	5.12	5.17	5.00	5.02
289	NASDAQ	VIAV	Fri, Jul 13, 2012	5.13	5.19	4.93	5.12
288	NASDAQ	VIAV	Thu, Jul 12, 2012	5.27	5.30	5.06	5.13
287	NASDAQ	VIAV	Wed, Jul 11, 2012	5.78	5.80	5.30	5.33
286	NASDAQ	VIAV	Tue, Jul 10, 2012	5.91	6.07	5.72	5.78
285	NASDAQ	VIAV	Mon, Jul 9, 2012	5.99	6.02	5.79	5.81
284	NASDAQ	VIAV	Fri, Jul 6, 2012	6.21	6.21	5.87	6.02
283	NASDAQ	VIAV	Thu, Jul 5, 2012	6.38	6.41	6.25	6.30
282	NASDAQ	VIAV	Tue, Jul 3, 2012	6.20	6.42	6.18	6.39
281	NASDAQ	VIAV	Mon, Jul 2, 2012	6.25	6.25	6.10	6.21
280	NASDAQ	VIAV	Fri, Jun 29, 2012	6.12	6.25	6.09	6.25
279	NASDAQ	VIAV	Thu, Jun 28, 2012	5.86	6.03	5.83	5.96
278	NASDAQ	VIAV	Wed, Jun 27, 2012	5.74	5.96	5.72	5.91
277	NASDAQ	VIAV	Tue, Jun 26, 2012	5.68	5.76	5.63	5.70
276	NASDAQ	VIAV	Mon, Jun 25, 2012	5.80	5.82	5.59	5.67
275	NASDAQ	VIAV	Fri, Jun 22, 2012	5.88	5.96	5.82	5.91
274	NASDAQ	VIAV	Thu, Jun 21, 2012	6.16	6.17	5.83	5.84
273	NASDAQ	VIAV	Wed, Jun 20, 2012	5.98	6.21	5.92	6.17
272	NASDAQ	VIAV	Tue, Jun 19, 2012	5.98	6.08	5.95	5.98
271	NASDAQ	VIAV	Mon, Jun 18, 2012	5.69	5.95	5.64	5.94
270	NASDAQ	VIAV	Fri, Jun 15, 2012	5.61	5.75	5.57	5.74
269	NASDAQ	VIAV	Thu, Jun 14, 2012	5.63	5.66	5.49	5.60
268	NASDAQ	VIAV	Wed, Jun 13, 2012	5.76	5.80	5.61	5.63
267	NASDAQ	VIAV	Tue, Jun 12, 2012	5.71	5.82	5.64	5.80
266	NASDAQ	VIAV	Mon, Jun 11, 2012	6.08	6.08	5.64	5.65
265	NASDAQ	VIAV	Fri, Jun 8, 2012	5.85	6.00	5.75	5.98
264	NASDAQ	VIAV	Thu, Jun 7, 2012	5.97	6.05	5.82	5.84
263	NASDAQ	VIAV	Wed, Jun 6, 2012	5.59	5.88	5.59	5.88
262	NASDAQ	VIAV	Tue, Jun 5, 2012	5.34	5.55	5.30	5.54
261	NASDAQ	VIAV	Mon, Jun 4, 2012	5.50	5.59	5.32	5.37
260	NASDAQ	VIAV	Fri, Jun 1, 2012	5.61	5.65	5.46	5.49
259	NASDAQ	VIAV	Thu, May 31, 2012	5.73	5.83	5.55	5.77
258	NASDAQ	VIAV	Wed, May 30, 2012	5.70	5.71	5.54	5.69
257	NASDAQ	VIAV	Tue, May 29, 2012	5.69	5.79	5.65	5.78
256	NASDAQ	VIAV	Fri, May 25, 2012	5.63	5.70	5.57	5.59
255	NASDAQ	VIAV	Thu, May 24, 2012	5.89	5.90	5.57	5.63
254	NASDAQ	VIAV	Wed, May 23, 2012	5.72	5.93	5.65	5.89
253	NASDAQ	VIAV	Tue, May 22, 2012	5.81	5.92	5.74	5.81
252	NASDAQ	VIAV	Mon, May 21, 2012	5.63	5.86	5.59	5.81
251	NASDAQ	VIAV	Fri, May 18, 2012	5.74	5.79	5.58	5.61
250	NASDAQ	VIAV	Thu, May 17, 2012	5.87	5.91	5.69	5.69
249	NASDAQ	VIAV	Wed, May 16, 2012	6.02	6.15	5.83	5.86
248	NASDAQ	VIAV	Tue, May 15, 2012	6.07	6.14	5.98	6.00
247	NASDAQ	VIAV	Mon, May 14, 2012	5.97	6.13	5.94	6.04
246	NASDAQ	VIAV	Fri, May 11, 2012	6.04	6.23	6.03	6.08
245	NASDAQ	VIAV	Thu, May 10, 2012	6.28	6.42	6.09	6.11
244	NASDAQ	VIAV	Wed, May 9, 2012	6.08	6.17	6.03	6.15
243	NASDAQ	VIAV	Tue, May 8, 2012	6.23	6.28	6.07	6.18
242	NASDAQ	VIAV	Mon, May 7, 2012	6.25	6.38	6.24	6.29
241	NASDAQ	VIAV	Fri, May 4, 2012	6.50	6.53	6.25	6.31
240	NASDAQ	VIAV	Thu, May 3, 2012	6.57	6.77	6.40	6.59
239	NASDAQ	VIAV	Wed, May 2, 2012	6.93	6.99	6.78	6.85
238	NASDAQ	VIAV	Tue, May 1, 2012	6.91	7.07	6.91	6.98
237	NASDAQ	VIAV	Mon, Apr 30, 2012	7.08	7.10	6.86	6.92
236	NASDAQ	VIAV	Fri, Apr 27, 2012	6.99	7.14	6.89	7.11
235	NASDAQ	VIAV	Thu, Apr 26, 2012	7.17	7.20	6.94	6.95
234	NASDAQ	VIAV	Wed, Apr 25, 2012	7.13	7.19	7.03	7.18
233	NASDAQ	VIAV	Tue, Apr 24, 2012	6.99	7.08	6.88	6.98
232	NASDAQ	VIAV	Mon, Apr 23, 2012	7.21	7.24	6.96	6.98
231	NASDAQ	VIAV	Fri, Apr 20, 2012	7.55	7.61	7.34	7.36
230	NASDAQ	VIAV	Thu, Apr 19, 2012	7.52	7.70	7.46	7.50
229	NASDAQ	VIAV	Wed, Apr 18, 2012	7.52	7.61	7.43	7.56
228	NASDAQ	VIAV	Tue, Apr 17, 2012	7.42	7.62	7.40	7.57
227	NASDAQ	VIAV	Mon, Apr 16, 2012	7.45	7.52	7.26	7.35
226	NASDAQ	VIAV	Fri, Apr 13, 2012	7.49	7.53	7.33	7.39
225	NASDAQ	VIAV	Thu, Apr 12, 2012	7.34	7.55	7.31	7.54
224	NASDAQ	VIAV	Wed, Apr 11, 2012	7.28	7.46	7.19	7.31
223	NASDAQ	VIAV	Tue, Apr 10, 2012	7.39	7.50	7.16	7.19
222	NASDAQ	VIAV	Mon, Apr 9, 2012	7.50	7.57	7.33	7.41
221	NASDAQ	VIAV	Thu, Apr 5, 2012	7.86	7.89	7.64	7.67
220	NASDAQ	VIAV	Wed, Apr 4, 2012	8.08	8.14	7.85	7.89
219	NASDAQ	VIAV	Tue, Apr 3, 2012	8.29	8.39	8.10	8.19
218	NASDAQ	VIAV	Mon, Apr 2, 2012	8.18	8.38	8.09	8.29
217	NASDAQ	VIAV	Fri, Mar 30, 2012	8.36	8.43	8.19	8.24
216	NASDAQ	VIAV	Thu, Mar 29, 2012	8.21	8.30	8.11	8.28
215	NASDAQ	VIAV	Wed, Mar 28, 2012	8.36	8.50	8.19	8.29
214	NASDAQ	VIAV	Tue, Mar 27, 2012	8.24	8.53	8.23	8.41
213	NASDAQ	VIAV	Mon, Mar 26, 2012	8.02	8.17	7.93	8.14
212	NASDAQ	VIAV	Fri, Mar 23, 2012	7.83	7.93	7.72	7.89
211	NASDAQ	VIAV	Thu, Mar 22, 2012	7.97	8.04	7.76	7.83
210	NASDAQ	VIAV	Wed, Mar 21, 2012	8.06	8.16	7.99	8.04
209	NASDAQ	VIAV	Tue, Mar 20, 2012	8.01	8.07	7.91	8.02
208	NASDAQ	VIAV	Mon, Mar 19, 2012	8.04	8.22	8.03	8.13
207	NASDAQ	VIAV	Fri, Mar 16, 2012	8.07	8.12	8.00	8.08
206	NASDAQ	VIAV	Thu, Mar 15, 2012	7.82	8.07	7.77	8.04
205	NASDAQ	VIAV	Wed, Mar 14, 2012	7.88	7.96	7.72	7.79
204	NASDAQ	VIAV	Tue, Mar 13, 2012	7.67	7.91	7.65	7.91
203	NASDAQ	VIAV	Mon, Mar 12, 2012	7.68	7.78	7.52	7.59
202	NASDAQ	VIAV	Fri, Mar 9, 2012	7.50	7.81	7.48	7.69
201	NASDAQ	VIAV	Thu, Mar 8, 2012	7.42	7.56	7.39	7.48
200	NASDAQ	VIAV	Wed, Mar 7, 2012	7.31	7.47	7.24	7.28
199	NASDAQ	VIAV	Tue, Mar 6, 2012	7.22	7.23	7.04	7.10
198	NASDAQ	VIAV	Mon, Mar 5, 2012	7.58	7.61	7.24	7.33
197	NASDAQ	VIAV	Fri, Mar 2, 2012	7.62	7.74	7.52	7.62
196	NASDAQ	VIAV	Thu, Mar 1, 2012	7.33	7.75	7.31	7.65
195	NASDAQ	VIAV	Wed, Feb 29, 2012	7.95	7.97	7.39	7.41
194	NASDAQ	VIAV	Tue, Feb 28, 2012	7.96	8.01	7.87	7.94
193	NASDAQ	VIAV	Mon, Feb 27, 2012	7.89	8.04	7.77	7.97
192	NASDAQ	VIAV	Fri, Feb 24, 2012	8.04	8.13	7.94	7.98
191	NASDAQ	VIAV	Thu, Feb 23, 2012	7.93	8.08	7.73	8.05
190	NASDAQ	VIAV	Wed, Feb 22, 2012	8.29	8.29	7.87	7.92
189	NASDAQ	VIAV	Tue, Feb 21, 2012	8.49	8.55	8.19	8.30
188	NASDAQ	VIAV	Fri, Feb 17, 2012	8.39	8.62	8.39	8.49
187	NASDAQ	VIAV	Thu, Feb 16, 2012	8.10	8.36	8.07	8.34
186	NASDAQ	VIAV	Wed, Feb 15, 2012	8.04	8.30	8.03	8.14
185	NASDAQ	VIAV	Tue, Feb 14, 2012	7.97	8.06	7.85	7.97
184	NASDAQ	VIAV	Mon, Feb 13, 2012	8.02	8.10	7.94	8.01
183	NASDAQ	VIAV	Fri, Feb 10, 2012	7.97	8.11	7.86	7.93
182	NASDAQ	VIAV	Thu, Feb 9, 2012	7.79	7.93	7.73	7.84
181	NASDAQ	VIAV	Wed, Feb 8, 2012	7.53	7.87	7.52	7.79
180	NASDAQ	VIAV	Tue, Feb 7, 2012	7.16	7.59	7.12	7.53
179	NASDAQ	VIAV	Mon, Feb 6, 2012	7.00	7.24	6.93	7.20
178	NASDAQ	VIAV	Fri, Feb 3, 2012	6.98	7.11	6.95	7.04
177	NASDAQ	VIAV	Thu, Feb 2, 2012	7.72	7.73	6.87	6.93
176	NASDAQ	VIAV	Wed, Feb 1, 2012	7.30	7.50	7.23	7.46
175	NASDAQ	VIAV	Tue, Jan 31, 2012	7.37	7.39	7.17	7.21
174	NASDAQ	VIAV	Mon, Jan 30, 2012	7.23	7.35	7.19	7.29
173	NASDAQ	VIAV	Fri, Jan 27, 2012	7.45	7.48	7.25	7.30
172	NASDAQ	VIAV	Thu, Jan 26, 2012	7.73	7.93	7.62	7.66
171	NASDAQ	VIAV	Wed, Jan 25, 2012	7.74	7.75	7.53	7.72
170	NASDAQ	VIAV	Tue, Jan 24, 2012	7.48	7.73	7.33	7.71
169	NASDAQ	VIAV	Mon, Jan 23, 2012	7.64	7.68	7.45	7.54
168	NASDAQ	VIAV	Fri, Jan 20, 2012	7.48	7.67	7.39	7.65
167	NASDAQ	VIAV	Thu, Jan 19, 2012	7.33	7.52	7.29	7.35
166	NASDAQ	VIAV	Wed, Jan 18, 2012	6.73	7.19	6.73	7.19
165	NASDAQ	VIAV	Tue, Jan 17, 2012	6.62	6.78	6.59	6.70
164	NASDAQ	VIAV	Fri, Jan 13, 2012	6.54	6.66	6.47	6.52
163	NASDAQ	VIAV	Thu, Jan 12, 2012	6.63	6.65	6.49	6.62
162	NASDAQ	VIAV	Wed, Jan 11, 2012	6.46	6.65	6.40	6.63
161	NASDAQ	VIAV	Tue, Jan 10, 2012	6.67	6.75	6.43	6.49
160	NASDAQ	VIAV	Mon, Jan 9, 2012	6.35	6.57	6.31	6.51
159	NASDAQ	VIAV	Fri, Jan 6, 2012	6.25	6.34	6.17	6.32
158	NASDAQ	VIAV	Thu, Jan 5, 2012	6.17	6.44	6.14	6.25
157	NASDAQ	VIAV	Wed, Jan 4, 2012	6.09	6.11	5.94	6.07
156	NASDAQ	VIAV	Tue, Jan 3, 2012	6.12	6.31	6.10	6.16
155	NASDAQ	VIAV	Fri, Dec 30, 2011	5.95	6.02	5.91	5.94
154	NASDAQ	VIAV	Thu, Dec 29, 2011	5.94	6.00	5.83	5.98
153	NASDAQ	VIAV	Wed, Dec 28, 2011	6.08	6.08	5.84	5.94
152	NASDAQ	VIAV	Tue, Dec 27, 2011	5.96	6.08	5.95	6.04
151	NASDAQ	VIAV	Fri, Dec 23, 2011	5.94	6.00	5.88	6.00
150	NASDAQ	VIAV	Thu, Dec 22, 2011	5.59	5.94	5.59	5.92
149	NASDAQ	VIAV	Wed, Dec 21, 2011	5.61	5.61	5.42	5.57
148	NASDAQ	VIAV	Tue, Dec 20, 2011	5.41	5.65	5.39	5.63
147	NASDAQ	VIAV	Mon, Dec 19, 2011	5.43	5.48	5.24	5.27
146	NASDAQ	VIAV	Fri, Dec 16, 2011	5.49	5.55	5.33	5.42
145	NASDAQ	VIAV	Thu, Dec 15, 2011	5.60	5.63	5.40	5.44
144	NASDAQ	VIAV	Wed, Dec 14, 2011	5.69	5.71	5.43	5.48
143	NASDAQ	VIAV	Tue, Dec 13, 2011	6.07	6.12	5.65	5.73
142	NASDAQ	VIAV	Mon, Dec 12, 2011	6.03	6.05	5.90	6.03
141	NASDAQ	VIAV	Fri, Dec 9, 2011	6.00	6.16	5.91	6.14
140	NASDAQ	VIAV	Thu, Dec 8, 2011	5.99	6.31	5.88	5.91
139	NASDAQ	VIAV	Wed, Dec 7, 2011	6.00	6.07	5.87	6.00
138	NASDAQ	VIAV	Tue, Dec 6, 2011	6.10	6.13	5.88	5.95
137	NASDAQ	VIAV	Mon, Dec 5, 2011	6.41	6.41	6.04	6.09
136	NASDAQ	VIAV	Fri, Dec 2, 2011	6.32	6.46	6.19	6.20
135	NASDAQ	VIAV	Thu, Dec 1, 2011	6.21	6.32	6.08	6.15
134	NASDAQ	VIAV	Wed, Nov 30, 2011	6.11	6.25	6.03	6.24
133	NASDAQ	VIAV	Tue, Nov 29, 2011	5.87	5.93	5.75	5.81
132	NASDAQ	VIAV	Mon, Nov 28, 2011	5.72	5.97	5.69	5.83
131	NASDAQ	VIAV	Fri, Nov 25, 2011	5.60	5.68	5.44	5.44
130	NASDAQ	VIAV	Wed, Nov 23, 2011	5.80	5.87	5.61	5.62
129	NASDAQ	VIAV	Tue, Nov 22, 2011	5.94	5.99	5.77	5.89
128	NASDAQ	VIAV	Mon, Nov 21, 2011	6.09	6.11	5.84	5.96
127	NASDAQ	VIAV	Fri, Nov 18, 2011	6.46	6.48	6.24	6.25
126	NASDAQ	VIAV	Thu, Nov 17, 2011	6.71	6.76	6.39	6.44
125	NASDAQ	VIAV	Wed, Nov 16, 2011	6.71	6.95	6.70	6.71
124	NASDAQ	VIAV	Tue, Nov 15, 2011	6.69	6.86	6.66	6.80
123	NASDAQ	VIAV	Mon, Nov 14, 2011	6.63	6.92	6.62	6.73
122	NASDAQ	VIAV	Fri, Nov 11, 2011	6.70	6.81	6.67	6.68
121	NASDAQ	VIAV	Thu, Nov 10, 2011	6.79	6.82	6.48	6.60
120	NASDAQ	VIAV	Wed, Nov 9, 2011	6.93	6.95	6.57	6.61
119	NASDAQ	VIAV	Tue, Nov 8, 2011	6.94	7.21	6.94	7.11
118	NASDAQ	VIAV	Mon, Nov 7, 2011	6.93	7.03	6.66	6.82
117	NASDAQ	VIAV	Fri, Nov 4, 2011	6.96	7.07	6.88	6.96
116	NASDAQ	VIAV	Thu, Nov 3, 2011	7.19	7.19	6.78	7.07
115	NASDAQ	VIAV	Wed, Nov 2, 2011	6.95	7.25	6.88	7.08
114	NASDAQ	VIAV	Tue, Nov 1, 2011	6.52	6.70	6.40	6.53
113	NASDAQ	VIAV	Mon, Oct 31, 2011	7.05	7.08	6.82	6.82
112	NASDAQ	VIAV	Fri, Oct 28, 2011	6.65	7.23	6.62	7.19
111	NASDAQ	VIAV	Thu, Oct 27, 2011	6.29	6.94	6.28	6.74
110	NASDAQ	VIAV	Wed, Oct 26, 2011	6.03	6.09	5.83	6.04
109	NASDAQ	VIAV	Tue, Oct 25, 2011	6.17	6.28	5.73	5.84
108	NASDAQ	VIAV	Mon, Oct 24, 2011	6.02	6.38	5.98	6.37
107	NASDAQ	VIAV	Fri, Oct 21, 2011	5.96	6.10	5.88	5.98
106	NASDAQ	VIAV	Thu, Oct 20, 2011	5.89	5.92	5.69	5.87
105	NASDAQ	VIAV	Wed, Oct 19, 2011	6.09	6.10	5.80	5.84
104	NASDAQ	VIAV	Tue, Oct 18, 2011	5.85	6.16	5.67	6.12
103	NASDAQ	VIAV	Mon, Oct 17, 2011	6.15	6.17	5.81	5.84
102	NASDAQ	VIAV	Fri, Oct 14, 2011	6.16	6.23	6.04	6.20
101	NASDAQ	VIAV	Thu, Oct 13, 2011	6.11	6.17	5.86	5.99
100	NASDAQ	VIAV	Wed, Oct 12, 2011	6.24	6.38	6.11	6.12
99	NASDAQ	VIAV	Tue, Oct 11, 2011	5.94	6.17	5.88	6.14
98	NASDAQ	VIAV	Mon, Oct 10, 2011	5.76	6.02	5.73	6.00
97	NASDAQ	VIAV	Fri, Oct 7, 2011	5.78	5.83	5.54	5.72
96	NASDAQ	VIAV	Thu, Oct 6, 2011	5.52	5.92	5.48	5.77
95	NASDAQ	VIAV	Wed, Oct 5, 2011	5.36	5.63	5.26	5.61
94	NASDAQ	VIAV	Tue, Oct 4, 2011	4.94	5.43	4.88	5.43
93	NASDAQ	VIAV	Mon, Oct 3, 2011	5.62	5.63	5.04	5.11
92	NASDAQ	VIAV	Fri, Sep 30, 2011	5.91	5.94	5.67	5.67
91	NASDAQ	VIAV	Thu, Sep 29, 2011	6.22	6.29	5.79	6.03
90	NASDAQ	VIAV	Wed, Sep 28, 2011	6.62	6.63	5.97	6.00
89	NASDAQ	VIAV	Tue, Sep 27, 2011	6.69	6.85	6.50	6.56
88	NASDAQ	VIAV	Mon, Sep 26, 2011	6.69	6.72	6.32	6.52
87	NASDAQ	VIAV	Fri, Sep 23, 2011	6.48	6.67	6.38	6.59
86	NASDAQ	VIAV	Thu, Sep 22, 2011	6.64	6.84	6.36	6.56
85	NASDAQ	VIAV	Wed, Sep 21, 2011	7.48	7.59	7.07	7.08
84	NASDAQ	VIAV	Tue, Sep 20, 2011	7.51	7.74	7.40	7.42
83	NASDAQ	VIAV	Mon, Sep 19, 2011	7.36	7.54	7.20	7.44
82	NASDAQ	VIAV	Fri, Sep 16, 2011	7.71	7.71	7.44	7.53
81	NASDAQ	VIAV	Thu, Sep 15, 2011	7.78	7.81	7.54	7.70
80	NASDAQ	VIAV	Wed, Sep 14, 2011	7.48	7.81	7.41	7.68
79	NASDAQ	VIAV	Tue, Sep 13, 2011	7.27	7.47	7.21	7.41
78	NASDAQ	VIAV	Mon, Sep 12, 2011	6.81	7.25	6.81	7.23
77	NASDAQ	VIAV	Fri, Sep 9, 2011	7.24	7.37	6.90	7.01
76	NASDAQ	VIAV	Thu, Sep 8, 2011	7.53	7.75	7.26	7.32
75	NASDAQ	VIAV	Wed, Sep 7, 2011	7.24	7.62	7.24	7.56
74	NASDAQ	VIAV	Tue, Sep 6, 2011	6.90	7.17	6.82	7.11
73	NASDAQ	VIAV	Fri, Sep 2, 2011	7.36	7.71	7.16	7.27
72	NASDAQ	VIAV	Thu, Sep 1, 2011	7.56	7.67	7.36	7.38
71	NASDAQ	VIAV	Wed, Aug 31, 2011	7.75	7.90	7.28	7.37
70	NASDAQ	VIAV	Tue, Aug 30, 2011	6.96	7.75	6.90	7.64
69	NASDAQ	VIAV	Mon, Aug 29, 2011	6.54	7.02	6.49	6.98
68	NASDAQ	VIAV	Fri, Aug 26, 2011	5.95	6.45	5.87	6.36
67	NASDAQ	VIAV	Thu, Aug 25, 2011	6.23	6.24	5.97	6.01
66	NASDAQ	VIAV	Wed, Aug 24, 2011	6.14	6.24	5.94	6.17
65	NASDAQ	VIAV	Tue, Aug 23, 2011	5.68	6.16	5.66	6.16
64	NASDAQ	VIAV	Mon, Aug 22, 2011	5.90	5.94	5.56	5.62
63	NASDAQ	VIAV	Fri, Aug 19, 2011	5.71	6.00	5.61	5.62
62	NASDAQ	VIAV	Thu, Aug 18, 2011	6.36	6.65	5.73	5.80
61	NASDAQ	VIAV	Wed, Aug 17, 2011	6.87	6.91	6.45	6.65
60	NASDAQ	VIAV	Tue, Aug 16, 2011	6.89	6.98	6.64	6.77
59	NASDAQ	VIAV	Mon, Aug 15, 2011	6.62	7.04	6.62	7.02
58	NASDAQ	VIAV	Fri, Aug 12, 2011	6.74	6.78	6.53	6.55
57	NASDAQ	VIAV	Thu, Aug 11, 2011	5.98	6.57	5.97	6.49
56	NASDAQ	VIAV	Wed, Aug 10, 2011	6.00	6.15	5.73	5.75
55	NASDAQ	VIAV	Tue, Aug 9, 2011	5.84	6.16	5.57	6.15
54	NASDAQ	VIAV	Mon, Aug 8, 2011	5.95	6.22	5.51	5.60
53	NASDAQ	VIAV	Fri, Aug 5, 2011	6.82	6.83	6.09	6.46
52	NASDAQ	VIAV	Thu, Aug 4, 2011	7.16	7.19	6.58	6.61
51	NASDAQ	VIAV	Wed, Aug 3, 2011	7.15	7.33	6.89	7.30
50	NASDAQ	VIAV	Tue, Aug 2, 2011	7.39	7.52	7.08	7.09
49	NASDAQ	VIAV	Mon, Aug 1, 2011	7.69	7.78	7.28	7.47
48	NASDAQ	VIAV	Fri, Jul 29, 2011	7.35	7.66	7.13	7.48
47	NASDAQ	VIAV	Thu, Jul 28, 2011	7.83	7.91	7.45	7.49
46	NASDAQ	VIAV	Wed, Jul 27, 2011	8.31	8.32	7.81	7.83
45	NASDAQ	VIAV	Tue, Jul 26, 2011	8.41	8.66	8.40	8.53
44	NASDAQ	VIAV	Mon, Jul 25, 2011	8.61	8.63	8.36	8.38
43	NASDAQ	VIAV	Fri, Jul 22, 2011	8.30	8.83	8.28	8.72
42	NASDAQ	VIAV	Thu, Jul 21, 2011	8.31	8.47	8.16	8.34
41	NASDAQ	VIAV	Wed, Jul 20, 2011	8.46	8.47	8.20	8.30
40	NASDAQ	VIAV	Tue, Jul 19, 2011	8.25	8.49	8.25	8.43
39	NASDAQ	VIAV	Mon, Jul 18, 2011	8.40	8.47	8.02	8.17
38	NASDAQ	VIAV	Fri, Jul 15, 2011	8.44	8.51	8.30	8.48
37	NASDAQ	VIAV	Thu, Jul 14, 2011	8.61	8.71	8.28	8.37
36	NASDAQ	VIAV	Wed, Jul 13, 2011	8.62	8.81	8.56	8.57
35	NASDAQ	VIAV	Tue, Jul 12, 2011	8.71	8.74	8.53	8.55
34	NASDAQ	VIAV	Mon, Jul 11, 2011	8.95	9.09	8.70	8.77
33	NASDAQ	VIAV	Fri, Jul 8, 2011	9.20	9.20	8.93	9.06
32	NASDAQ	VIAV	Thu, Jul 7, 2011	9.43	9.56	9.32	9.49
31	NASDAQ	VIAV	Wed, Jul 6, 2011	9.45	9.45	9.21	9.28
30	NASDAQ	VIAV	Tue, Jul 5, 2011	9.67	9.68	9.44	9.46
29	NASDAQ	VIAV	Fri, Jul 1, 2011	9.47	9.72	9.28	9.67
28	NASDAQ	VIAV	Thu, Jun 30, 2011	9.22	9.52	9.21	9.47
27	NASDAQ	VIAV	Wed, Jun 29, 2011	9.30	9.36	9.13	9.19
26	NASDAQ	VIAV	Tue, Jun 28, 2011	9.32	9.64	9.26	9.54
25	NASDAQ	VIAV	Mon, Jun 27, 2011	9.10	9.36	9.05	9.30
24	NASDAQ	VIAV	Fri, Jun 24, 2011	9.49	9.51	9.10	9.10
23	NASDAQ	VIAV	Thu, Jun 23, 2011	9.06	9.48	9.01	9.47
22	NASDAQ	VIAV	Wed, Jun 22, 2011	9.22	9.38	9.18	9.21
21	NASDAQ	VIAV	Tue, Jun 21, 2011	9.03	9.40	8.99	9.35
20	NASDAQ	VIAV	Mon, Jun 20, 2011	8.77	9.08	8.77	8.97
19	NASDAQ	VIAV	Fri, Jun 17, 2011	9.00	9.02	8.72	8.82
18	NASDAQ	VIAV	Thu, Jun 16, 2011	8.97	9.14	8.69	8.85
17	NASDAQ	VIAV	Wed, Jun 15, 2011	9.67	9.70	9.38	9.40
16	NASDAQ	VIAV	Tue, Jun 14, 2011	9.58	9.86	9.57	9.78
15	NASDAQ	VIAV	Mon, Jun 13, 2011	9.61	9.78	9.35	9.44
14	NASDAQ	VIAV	Fri, Jun 10, 2011	9.84	9.93	9.48	9.59
13	NASDAQ	VIAV	Thu, Jun 9, 2011	9.93	9.97	9.67	9.86
12	NASDAQ	VIAV	Wed, Jun 8, 2011	10.10	10.15	9.76	9.89
11	NASDAQ	VIAV	Tue, Jun 7, 2011	10.26	10.60	10.22	10.47
10	NASDAQ	VIAV	Mon, Jun 6, 2011	10.50	10.60	10.18	10.21
9	NASDAQ	VIAV	Fri, Jun 3, 2011	10.69	10.80	10.50	10.54
8	NASDAQ	VIAV	Thu, Jun 2, 2011	10.94	11.07	10.76	10.87
7	NASDAQ	VIAV	Wed, Jun 1, 2011	11.42	11.80	10.88	10.90
6	NASDAQ	VIAV	Tue, May 31, 2011	11.56	11.58	11.26	11.48
5	NASDAQ	VIAV	Fri, May 27, 2011	11.35	11.52	11.29	11.39
4	NASDAQ	VIAV	Thu, May 26, 2011	11.18	11.34	11.15	11.29
3	NASDAQ	VIAV	Wed, May 25, 2011	10.96	11.25	10.88	11.18
2	NASDAQ	VIAV	Tue, May 24, 2011	11.20	11.23	10.97	11.01
1	NASDAQ	VIAV	Mon, May 23, 2011	11.21	11.35	11.09	11.14
#	Exchange	Symbol	Date	Open	High	Low	Close

Viavi Solutions Inc NASDAQ:VIAV 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