Invesco Pennsylvania Value Municipal Income Trust NYSE:VPV Historical Prices

Below are the 6790 trading days of historical prices for VPV.

#	Exchange	Symbol	Date	Open	High	Low	Close
6790	NYSE	VPV	Wed, Jan 18, 2023	10.28	10.32	10.28	10.30
6789	NYSE	VPV	Tue, Jan 17, 2023	10.26	10.28	10.21	10.28
6788	NYSE	VPV	Fri, Jan 13, 2023	10.23	10.25	10.23	10.25
6787	NYSE	VPV	Thu, Jan 12, 2023	10.18	10.27	10.18	10.23
6786	NYSE	VPV	Wed, Jan 11, 2023	10.16	10.21	10.16	10.18
6785	NYSE	VPV	Tue, Jan 10, 2023	10.09	10.14	10.09	10.13
6784	NYSE	VPV	Mon, Jan 9, 2023	10.03	10.15	10.01	10.11
6783	NYSE	VPV	Fri, Jan 6, 2023	9.96	10.00	9.94	9.99
6782	NYSE	VPV	Thu, Jan 5, 2023	9.90	9.96	9.90	9.96
6781	NYSE	VPV	Wed, Jan 4, 2023	9.92	9.99	9.91	9.95
6780	NYSE	VPV	Tue, Jan 3, 2023	9.84	9.90	9.84	9.89
6779	NYSE	VPV	Fri, Dec 30, 2022	9.78	9.83	9.78	9.80
6778	NYSE	VPV	Thu, Dec 29, 2022	9.78	9.87	9.78	9.81
6777	NYSE	VPV	Wed, Dec 28, 2022	9.79	9.87	9.78	9.79
6776	NYSE	VPV	Tue, Dec 27, 2022	9.76	9.87	9.76	9.80
6775	NYSE	VPV	Fri, Dec 23, 2022	9.82	9.88	9.82	9.85
6774	NYSE	VPV	Thu, Dec 22, 2022	9.83	9.92	9.83	9.88
6773	NYSE	VPV	Wed, Dec 21, 2022	9.85	9.95	9.85	9.89
6772	NYSE	VPV	Tue, Dec 20, 2022	9.82	9.90	9.82	9.88
6771	NYSE	VPV	Mon, Dec 19, 2022	9.90	9.93	9.87	9.91
6770	NYSE	VPV	Fri, Dec 16, 2022	10.00	10.00	9.92	9.92
6769	NYSE	VPV	Thu, Dec 15, 2022	10.02	10.10	10.00	10.01
6768	NYSE	VPV	Wed, Dec 14, 2022	9.99	10.09	9.98	10.05
6767	NYSE	VPV	Tue, Dec 13, 2022	10.09	10.17	10.08	10.04
6766	NYSE	VPV	Mon, Dec 12, 2022	10.04	10.12	10.04	10.05
6765	NYSE	VPV	Fri, Dec 9, 2022	10.00	10.09	10.00	10.05
6764	NYSE	VPV	Thu, Dec 8, 2022	10.13	10.16	10.04	10.06
6763	NYSE	VPV	Wed, Dec 7, 2022	10.05	10.16	10.05	10.13
6762	NYSE	VPV	Tue, Dec 6, 2022	10.05	10.11	10.05	10.07
6761	NYSE	VPV	Mon, Dec 5, 2022	9.98	10.10	9.98	10.05
6760	NYSE	VPV	Fri, Dec 2, 2022	10.06	10.13	10.04	10.11
6759	NYSE	VPV	Thu, Dec 1, 2022	10.09	10.19	10.07	10.12
6758	NYSE	VPV	Wed, Nov 30, 2022	9.96	10.09	9.96	10.09
6757	NYSE	VPV	Tue, Nov 29, 2022	9.92	10.00	9.91	9.98
6756	NYSE	VPV	Mon, Nov 28, 2022	9.91	9.97	9.87	9.92
6755	NYSE	VPV	Fri, Nov 25, 2022	9.92	9.96	9.89	9.95
6754	NYSE	VPV	Wed, Nov 23, 2022	9.89	9.95	9.87	9.92
6753	NYSE	VPV	Tue, Nov 22, 2022	9.77	9.91	9.77	9.89
6752	NYSE	VPV	Mon, Nov 21, 2022	9.71	9.83	9.71	9.77
6751	NYSE	VPV	Fri, Nov 18, 2022	9.69	9.74	9.65	9.72
6750	NYSE	VPV	Thu, Nov 17, 2022	9.62	9.70	9.57	9.66
6749	NYSE	VPV	Wed, Nov 16, 2022	9.54	9.66	9.54	9.63
6748	NYSE	VPV	Tue, Nov 15, 2022	9.54	9.60	9.51	9.53
6747	NYSE	VPV	Mon, Nov 14, 2022	9.48	9.54	9.45	9.47
6746	NYSE	VPV	Fri, Nov 11, 2022	9.49	9.57	9.49	9.50
6745	NYSE	VPV	Thu, Nov 10, 2022	9.34	9.50	9.34	9.49
6744	NYSE	VPV	Wed, Nov 9, 2022	9.17	9.27	9.17	9.25
6743	NYSE	VPV	Tue, Nov 8, 2022	9.21	9.25	9.18	9.20
6742	NYSE	VPV	Mon, Nov 7, 2022	9.23	9.23	9.15	9.20
6741	NYSE	VPV	Fri, Nov 4, 2022	9.21	9.27	9.15	9.15
6740	NYSE	VPV	Thu, Nov 3, 2022	9.19	9.21	9.12	9.19
6739	NYSE	VPV	Wed, Nov 2, 2022	9.30	9.31	9.20	9.22
6738	NYSE	VPV	Tue, Nov 1, 2022	9.31	9.36	9.29	9.30
6737	NYSE	VPV	Mon, Oct 31, 2022	9.24	9.29	9.14	9.27
6736	NYSE	VPV	Fri, Oct 28, 2022	9.23	9.32	9.15	9.21
6735	NYSE	VPV	Thu, Oct 27, 2022	9.29	9.36	9.21	9.23
6734	NYSE	VPV	Wed, Oct 26, 2022	9.28	9.37	9.26	9.29
6733	NYSE	VPV	Tue, Oct 25, 2022	9.23	9.28	9.23	9.25
6732	NYSE	VPV	Mon, Oct 24, 2022	9.27	9.39	9.21	9.22
6731	NYSE	VPV	Fri, Oct 21, 2022	9.39	9.43	9.37	9.38
6730	NYSE	VPV	Thu, Oct 20, 2022	9.52	9.53	9.45	9.45
6729	NYSE	VPV	Wed, Oct 19, 2022	9.57	9.58	9.51	9.52
6728	NYSE	VPV	Tue, Oct 18, 2022	9.61	9.65	9.53	9.57
6727	NYSE	VPV	Mon, Oct 17, 2022	9.56	9.69	9.52	9.58
6726	NYSE	VPV	Fri, Oct 14, 2022	9.57	9.57	9.52	9.54
6725	NYSE	VPV	Thu, Oct 13, 2022	9.55	9.62	9.51	9.53
6724	NYSE	VPV	Wed, Oct 12, 2022	9.63	9.68	9.55	9.64
6723	NYSE	VPV	Tue, Oct 11, 2022	9.59	9.68	9.55	9.59
6722	NYSE	VPV	Mon, Oct 10, 2022	9.74	9.74	9.59	9.59
6721	NYSE	VPV	Fri, Oct 7, 2022	9.73	9.73	9.65	9.66
6720	NYSE	VPV	Thu, Oct 6, 2022	9.67	9.77	9.67	9.71
6719	NYSE	VPV	Wed, Oct 5, 2022	9.74	9.77	9.69	9.71
6718	NYSE	VPV	Tue, Oct 4, 2022	9.76	9.84	9.76	9.77
6717	NYSE	VPV	Mon, Oct 3, 2022	9.66	9.79	9.60	9.69
6716	NYSE	VPV	Fri, Sep 30, 2022	9.67	9.70	9.60	9.65
6715	NYSE	VPV	Thu, Sep 29, 2022	9.66	9.70	9.55	9.62
6714	NYSE	VPV	Wed, Sep 28, 2022	9.64	9.77	9.59	9.72
6713	NYSE	VPV	Tue, Sep 27, 2022	9.59	9.70	9.58	9.61
6712	NYSE	VPV	Mon, Sep 26, 2022	9.75	9.77	9.58	9.65
6711	NYSE	VPV	Fri, Sep 23, 2022	9.93	9.93	9.77	9.80
6710	NYSE	VPV	Thu, Sep 22, 2022	9.99	9.99	9.90	9.91
6709	NYSE	VPV	Wed, Sep 21, 2022	10.04	10.11	9.99	10.02
6708	NYSE	VPV	Tue, Sep 20, 2022	10.15	10.16	10.04	10.08
6707	NYSE	VPV	Mon, Sep 19, 2022	10.21	10.27	10.17	10.17
6706	NYSE	VPV	Fri, Sep 16, 2022	10.28	10.31	10.21	10.22
6705	NYSE	VPV	Thu, Sep 15, 2022	10.42	10.42	10.28	10.29
6704	NYSE	VPV	Wed, Sep 14, 2022	10.47	10.52	10.42	10.42
6703	NYSE	VPV	Tue, Sep 13, 2022	10.49	10.54	10.46	10.48
6702	NYSE	VPV	Mon, Sep 12, 2022	10.64	10.68	10.51	10.51
6701	NYSE	VPV	Fri, Sep 9, 2022	10.54	10.65	10.54	10.59
6700	NYSE	VPV	Thu, Sep 8, 2022	10.44	10.59	10.44	10.49
6699	NYSE	VPV	Wed, Sep 7, 2022	10.50	10.55	10.50	10.54
6698	NYSE	VPV	Tue, Sep 6, 2022	10.56	10.56	10.50	10.52
6697	NYSE	VPV	Fri, Sep 2, 2022	10.62	10.65	10.56	10.57
6696	NYSE	VPV	Thu, Sep 1, 2022	10.85	10.85	10.56	10.57
6695	NYSE	VPV	Wed, Aug 31, 2022	11.00	11.00	10.89	10.90
6694	NYSE	VPV	Tue, Aug 30, 2022	10.92	10.97	10.86	10.92
6693	NYSE	VPV	Mon, Aug 29, 2022	11.03	11.03	10.90	10.92
6692	NYSE	VPV	Fri, Aug 26, 2022	11.02	11.02	10.97	10.97
6691	NYSE	VPV	Thu, Aug 25, 2022	11.05	11.06	11.00	11.06
6690	NYSE	VPV	Wed, Aug 24, 2022	11.01	11.07	11.00	11.01
6689	NYSE	VPV	Tue, Aug 23, 2022	11.01	11.03	10.94	11.00
6688	NYSE	VPV	Mon, Aug 22, 2022	11.07	11.07	10.96	10.99
6687	NYSE	VPV	Fri, Aug 19, 2022	11.11	11.11	11.00	11.02
6686	NYSE	VPV	Thu, Aug 18, 2022	11.22	11.24	11.14	11.15
6685	NYSE	VPV	Wed, Aug 17, 2022	11.27	11.27	11.11	11.20
6684	NYSE	VPV	Tue, Aug 16, 2022	11.27	11.27	11.22	11.26
6683	NYSE	VPV	Mon, Aug 15, 2022	11.29	11.34	11.24	11.26
6682	NYSE	VPV	Fri, Aug 12, 2022	11.29	11.34	11.23	11.30
6681	NYSE	VPV	Thu, Aug 11, 2022	11.26	11.34	11.23	11.22
6680	NYSE	VPV	Wed, Aug 10, 2022	11.32	11.34	11.21	11.26
6679	NYSE	VPV	Tue, Aug 9, 2022	11.16	11.22	11.14	11.20
6678	NYSE	VPV	Mon, Aug 8, 2022	11.14	11.16	11.01	11.13
6677	NYSE	VPV	Fri, Aug 5, 2022	11.10	11.10	11.01	11.05
6676	NYSE	VPV	Thu, Aug 4, 2022	11.08	11.15	11.08	11.12
6675	NYSE	VPV	Wed, Aug 3, 2022	11.07	11.12	11.07	11.08
6674	NYSE	VPV	Tue, Aug 2, 2022	11.01	11.06	10.97	11.04
6673	NYSE	VPV	Mon, Aug 1, 2022	10.99	11.06	10.99	11.00
6672	NYSE	VPV	Fri, Jul 29, 2022	10.97	11.04	10.95	11.01
6671	NYSE	VPV	Thu, Jul 28, 2022	10.81	10.92	10.81	10.92
6670	NYSE	VPV	Wed, Jul 27, 2022	10.72	10.81	10.71	10.77
6669	NYSE	VPV	Tue, Jul 26, 2022	10.77	10.80	10.75	10.76
6668	NYSE	VPV	Mon, Jul 25, 2022	10.66	10.74	10.66	10.68
6667	NYSE	VPV	Fri, Jul 22, 2022	10.67	10.75	10.67	10.70
6666	NYSE	VPV	Thu, Jul 21, 2022	10.68	10.68	10.61	10.62
6665	NYSE	VPV	Wed, Jul 20, 2022	10.64	10.69	10.61	10.66
6664	NYSE	VPV	Tue, Jul 19, 2022	10.61	10.62	10.58	10.60
6663	NYSE	VPV	Mon, Jul 18, 2022	10.55	10.63	10.55	10.60
6662	NYSE	VPV	Fri, Jul 15, 2022	10.59	10.68	10.57	10.58
6661	NYSE	VPV	Thu, Jul 14, 2022	10.57	10.64	10.56	10.57
6660	NYSE	VPV	Wed, Jul 13, 2022	10.69	10.77	10.65	10.66
6659	NYSE	VPV	Tue, Jul 12, 2022	10.77	10.77	10.64	10.70
6658	NYSE	VPV	Mon, Jul 11, 2022	10.67	10.71	10.60	10.67
6657	NYSE	VPV	Fri, Jul 8, 2022	10.66	10.66	10.59	10.64
6656	NYSE	VPV	Thu, Jul 7, 2022	10.67	10.67	10.57	10.61
6655	NYSE	VPV	Wed, Jul 6, 2022	10.62	10.64	10.58	10.63
6654	NYSE	VPV	Tue, Jul 5, 2022	10.61	10.61	10.49	10.59
6653	NYSE	VPV	Fri, Jul 1, 2022	10.52	10.64	10.52	10.57
6652	NYSE	VPV	Thu, Jun 30, 2022	10.57	10.57	10.44	10.46
6651	NYSE	VPV	Wed, Jun 29, 2022	10.26	10.51	10.19	10.46
6650	NYSE	VPV	Tue, Jun 28, 2022	10.19	10.29	10.19	10.22
6649	NYSE	VPV	Mon, Jun 27, 2022	10.18	10.22	10.11	10.19
6648	NYSE	VPV	Fri, Jun 24, 2022	10.14	10.20	10.12	10.19
6647	NYSE	VPV	Thu, Jun 23, 2022	10.11	10.20	10.08	10.13
6646	NYSE	VPV	Wed, Jun 22, 2022	10.06	10.12	10.01	10.05
6645	NYSE	VPV	Tue, Jun 21, 2022	9.99	10.08	9.99	10.01
6644	NYSE	VPV	Fri, Jun 17, 2022	10.01	10.12	9.94	10.04
6643	NYSE	VPV	Thu, Jun 16, 2022	10.21	10.21	10.00	10.01
6642	NYSE	VPV	Wed, Jun 15, 2022	10.30	10.37	10.17	10.20
6641	NYSE	VPV	Tue, Jun 14, 2022	10.31	10.41	10.27	10.29
6640	NYSE	VPV	Mon, Jun 13, 2022	10.61	10.66	10.43	10.40
6639	NYSE	VPV	Fri, Jun 10, 2022	10.78	10.78	10.68	10.72
6638	NYSE	VPV	Thu, Jun 9, 2022	10.88	10.89	10.76	10.76
6637	NYSE	VPV	Wed, Jun 8, 2022	10.94	10.97	10.85	10.88
6636	NYSE	VPV	Tue, Jun 7, 2022	10.91	10.99	10.91	10.96
6635	NYSE	VPV	Mon, Jun 6, 2022	11.01	11.05	10.93	10.93
6634	NYSE	VPV	Fri, Jun 3, 2022	11.02	11.06	10.98	11.05
6633	NYSE	VPV	Thu, Jun 2, 2022	11.04	11.12	11.03	11.08
6632	NYSE	VPV	Wed, Jun 1, 2022	10.96	11.01	10.94	11.00
6631	NYSE	VPV	Tue, May 31, 2022	11.05	11.05	10.88	10.95
6630	NYSE	VPV	Fri, May 27, 2022	10.93	11.07	10.93	11.05
6629	NYSE	VPV	Thu, May 26, 2022	10.76	10.93	10.76	10.91
6628	NYSE	VPV	Wed, May 25, 2022	10.58	10.77	10.56	10.74
6627	NYSE	VPV	Tue, May 24, 2022	10.53	10.61	10.48	10.58
6626	NYSE	VPV	Mon, May 23, 2022	10.42	10.51	10.38	10.45
6625	NYSE	VPV	Fri, May 20, 2022	10.35	10.42	10.33	10.40
6624	NYSE	VPV	Thu, May 19, 2022	10.35	10.44	10.34	10.34
6623	NYSE	VPV	Wed, May 18, 2022	10.67	10.72	10.35	10.37
6622	NYSE	VPV	Tue, May 17, 2022	10.65	10.78	10.65	10.68
6621	NYSE	VPV	Mon, May 16, 2022	10.70	10.75	10.64	10.70
6620	NYSE	VPV	Fri, May 13, 2022	10.86	10.86	10.68	10.71
6619	NYSE	VPV	Thu, May 12, 2022	10.67	10.88	10.63	10.82
6618	NYSE	VPV	Wed, May 11, 2022	10.68	10.68	10.59	10.65
6617	NYSE	VPV	Tue, May 10, 2022	10.61	10.66	10.59	10.64
6616	NYSE	VPV	Mon, May 9, 2022	10.61	10.71	10.59	10.59
6615	NYSE	VPV	Fri, May 6, 2022	10.69	10.77	10.67	10.72
6614	NYSE	VPV	Thu, May 5, 2022	10.72	10.74	10.62	10.69
6613	NYSE	VPV	Wed, May 4, 2022	10.82	10.82	10.63	10.79
6612	NYSE	VPV	Tue, May 3, 2022	10.83	10.87	10.76	10.79
6611	NYSE	VPV	Mon, May 2, 2022	10.98	11.15	10.75	10.79
6610	NYSE	VPV	Fri, Apr 29, 2022	10.95	10.96	10.80	10.89
6609	NYSE	VPV	Thu, Apr 28, 2022	10.79	10.87	10.76	10.84
6608	NYSE	VPV	Wed, Apr 27, 2022	10.82	10.84	10.76	10.82
6607	NYSE	VPV	Tue, Apr 26, 2022	10.85	10.85	10.77	10.82
6606	NYSE	VPV	Mon, Apr 25, 2022	10.86	10.93	10.75	10.82
6605	NYSE	VPV	Fri, Apr 22, 2022	10.89	11.01	10.85	10.85
6604	NYSE	VPV	Thu, Apr 21, 2022	10.96	10.97	10.87	10.94
6603	NYSE	VPV	Wed, Apr 20, 2022	10.84	10.99	10.84	10.92
6602	NYSE	VPV	Tue, Apr 19, 2022	10.80	10.89	10.76	10.83
6601	NYSE	VPV	Mon, Apr 18, 2022	10.87	10.96	10.85	10.88
6600	NYSE	VPV	Thu, Apr 14, 2022	11.10	11.12	10.90	10.91
6599	NYSE	VPV	Wed, Apr 13, 2022	11.14	11.24	11.09	11.08
6598	NYSE	VPV	Tue, Apr 12, 2022	11.16	11.38	11.06	11.16
6597	NYSE	VPV	Mon, Apr 11, 2022	11.27	11.28	11.11	11.12
6596	NYSE	VPV	Fri, Apr 8, 2022	11.20	11.30	11.20	11.25
6595	NYSE	VPV	Thu, Apr 7, 2022	11.38	11.41	11.33	11.34
6594	NYSE	VPV	Wed, Apr 6, 2022	11.47	11.47	11.38	11.39
6593	NYSE	VPV	Tue, Apr 5, 2022	11.63	11.63	11.49	11.50
6592	NYSE	VPV	Mon, Apr 4, 2022	11.57	11.70	11.57	11.63
6591	NYSE	VPV	Fri, Apr 1, 2022	11.60	11.69	11.53	11.62
6590	NYSE	VPV	Thu, Mar 31, 2022	11.78	11.78	11.58	11.68
6589	NYSE	VPV	Wed, Mar 30, 2022	11.53	11.58	11.44	11.58
6588	NYSE	VPV	Tue, Mar 29, 2022	11.41	11.46	11.35	11.46
6587	NYSE	VPV	Mon, Mar 28, 2022	11.38	11.40	11.29	11.36
6586	NYSE	VPV	Fri, Mar 25, 2022	11.55	11.55	11.28	11.39
6585	NYSE	VPV	Thu, Mar 24, 2022	11.56	11.62	11.53	11.53
6584	NYSE	VPV	Wed, Mar 23, 2022	11.71	11.76	11.58	11.66
6583	NYSE	VPV	Tue, Mar 22, 2022	11.74	11.76	11.63	11.69
6582	NYSE	VPV	Mon, Mar 21, 2022	11.85	11.85	11.61	11.70
6581	NYSE	VPV	Fri, Mar 18, 2022	11.84	11.89	11.79	11.83
6580	NYSE	VPV	Thu, Mar 17, 2022	11.80	11.90	11.78	11.82
6579	NYSE	VPV	Wed, Mar 16, 2022	11.84	11.86	11.76	11.78
6578	NYSE	VPV	Tue, Mar 15, 2022	11.89	11.90	11.81	11.84
6577	NYSE	VPV	Mon, Mar 14, 2022	11.98	11.98	11.79	11.86
6576	NYSE	VPV	Fri, Mar 11, 2022	12.13	12.13	12.01	11.97
6575	NYSE	VPV	Thu, Mar 10, 2022	12.16	12.17	12.10	12.13
6574	NYSE	VPV	Wed, Mar 9, 2022	12.30	12.30	12.19	12.21
6573	NYSE	VPV	Tue, Mar 8, 2022	12.27	12.32	12.21	12.26
6572	NYSE	VPV	Mon, Mar 7, 2022	12.34	12.36	12.27	12.29
6571	NYSE	VPV	Fri, Mar 4, 2022	12.48	12.48	12.33	12.38
6570	NYSE	VPV	Thu, Mar 3, 2022	12.51	12.52	12.48	12.49
6569	NYSE	VPV	Wed, Mar 2, 2022	12.50	12.52	12.49	12.50
6568	NYSE	VPV	Tue, Mar 1, 2022	12.39	12.62	12.38	12.51
6567	NYSE	VPV	Mon, Feb 28, 2022	12.23	12.35	12.14	12.35
6566	NYSE	VPV	Fri, Feb 25, 2022	12.19	12.19	12.11	12.15
6565	NYSE	VPV	Thu, Feb 24, 2022	12.08	12.15	11.92	12.13
6564	NYSE	VPV	Wed, Feb 23, 2022	12.07	12.13	12.02	12.04
6563	NYSE	VPV	Tue, Feb 22, 2022	12.18	12.19	12.04	12.06
6562	NYSE	VPV	Fri, Feb 18, 2022	12.16	12.22	12.16	12.20
6561	NYSE	VPV	Thu, Feb 17, 2022	12.07	12.24	12.07	12.19
6560	NYSE	VPV	Wed, Feb 16, 2022	12.00	12.13	12.00	12.12
6559	NYSE	VPV	Tue, Feb 15, 2022	12.04	12.09	12.00	12.02
6558	NYSE	VPV	Mon, Feb 14, 2022	12.13	12.18	12.02	12.04
6557	NYSE	VPV	Fri, Feb 11, 2022	12.55	12.55	12.13	12.15
6556	NYSE	VPV	Thu, Feb 10, 2022	12.58	12.60	12.50	12.50
6555	NYSE	VPV	Wed, Feb 9, 2022	12.57	12.64	12.53	12.59
6554	NYSE	VPV	Tue, Feb 8, 2022	12.67	12.67	12.55	12.56
6553	NYSE	VPV	Mon, Feb 7, 2022	12.63	12.70	12.57	12.70
6552	NYSE	VPV	Fri, Feb 4, 2022	12.73	12.73	12.54	12.62
6551	NYSE	VPV	Thu, Feb 3, 2022	12.77	12.79	12.73	12.73
6550	NYSE	VPV	Wed, Feb 2, 2022	12.88	12.89	12.68	12.84
6549	NYSE	VPV	Tue, Feb 1, 2022	12.77	12.92	12.77	12.85
6548	NYSE	VPV	Mon, Jan 31, 2022	12.79	12.79	12.64	12.73
6547	NYSE	VPV	Fri, Jan 28, 2022	12.75	12.75	12.57	12.64
6546	NYSE	VPV	Thu, Jan 27, 2022	12.66	12.72	12.54	12.59
6545	NYSE	VPV	Wed, Jan 26, 2022	12.57	12.68	12.57	12.61
6544	NYSE	VPV	Tue, Jan 25, 2022	12.41	12.61	12.41	12.59
6543	NYSE	VPV	Mon, Jan 24, 2022	12.61	12.73	12.33	12.47
6542	NYSE	VPV	Fri, Jan 21, 2022	12.66	12.79	12.61	12.63
6541	NYSE	VPV	Thu, Jan 20, 2022	12.90	12.90	12.58	12.66
6540	NYSE	VPV	Wed, Jan 19, 2022	12.84	12.94	12.70	12.71
6539	NYSE	VPV	Tue, Jan 18, 2022	13.13	13.13	12.90	12.90
6538	NYSE	VPV	Fri, Jan 14, 2022	13.28	13.37	13.17	13.19
6537	NYSE	VPV	Thu, Jan 13, 2022	13.44	13.49	13.37	13.32
6536	NYSE	VPV	Wed, Jan 12, 2022	13.52	13.59	13.44	13.45
6535	NYSE	VPV	Tue, Jan 11, 2022	13.63	13.67	13.47	13.52
6534	NYSE	VPV	Mon, Jan 10, 2022	13.50	13.66	13.50	13.61
6533	NYSE	VPV	Fri, Jan 7, 2022	13.65	13.71	13.54	13.61
6532	NYSE	VPV	Thu, Jan 6, 2022	13.55	13.77	13.55	13.69
6531	NYSE	VPV	Wed, Jan 5, 2022	13.77	13.79	13.58	13.60
6530	NYSE	VPV	Tue, Jan 4, 2022	13.87	13.87	13.70	13.70
6529	NYSE	VPV	Mon, Jan 3, 2022	14.00	14.00	13.85	13.89
6528	NYSE	VPV	Fri, Dec 31, 2021	13.95	13.98	13.84	13.97
6527	NYSE	VPV	Thu, Dec 30, 2021	13.81	13.83	13.78	13.83
6526	NYSE	VPV	Wed, Dec 29, 2021	13.79	13.80	13.71	13.74
6525	NYSE	VPV	Tue, Dec 28, 2021	13.70	13.75	13.70	13.72
6524	NYSE	VPV	Mon, Dec 27, 2021	13.66	13.69	13.65	13.66
6523	NYSE	VPV	Thu, Dec 23, 2021	13.67	13.69	13.64	13.66
6522	NYSE	VPV	Wed, Dec 22, 2021	13.66	13.72	13.65	13.71
6521	NYSE	VPV	Tue, Dec 21, 2021	13.68	13.68	13.62	13.63
6520	NYSE	VPV	Mon, Dec 20, 2021	13.68	13.70	13.58	13.66
6519	NYSE	VPV	Fri, Dec 17, 2021	13.57	13.61	13.46	13.61
6518	NYSE	VPV	Thu, Dec 16, 2021	13.45	13.55	13.45	13.55
6517	NYSE	VPV	Wed, Dec 15, 2021	13.50	13.50	13.43	13.43
6516	NYSE	VPV	Tue, Dec 14, 2021	13.55	13.55	13.36	13.45
6515	NYSE	VPV	Mon, Dec 13, 2021	13.58	13.58	13.45	13.49
6514	NYSE	VPV	Fri, Dec 10, 2021	13.54	13.57	13.49	13.48
6513	NYSE	VPV	Thu, Dec 9, 2021	13.48	13.53	13.46	13.50
6512	NYSE	VPV	Wed, Dec 8, 2021	13.51	13.51	13.44	13.46
6511	NYSE	VPV	Tue, Dec 7, 2021	13.50	13.52	13.44	13.48
6510	NYSE	VPV	Mon, Dec 6, 2021	13.51	13.51	13.43	13.44
6509	NYSE	VPV	Fri, Dec 3, 2021	13.43	13.54	13.43	13.49
6508	NYSE	VPV	Thu, Dec 2, 2021	13.58	13.58	13.52	13.55
6507	NYSE	VPV	Wed, Dec 1, 2021	13.58	13.59	13.52	13.58
6506	NYSE	VPV	Tue, Nov 30, 2021	13.58	13.59	13.48	13.59
6505	NYSE	VPV	Mon, Nov 29, 2021	13.32	13.50	13.32	13.48
6504	NYSE	VPV	Fri, Nov 26, 2021	13.39	13.39	13.32	13.39
6503	NYSE	VPV	Wed, Nov 24, 2021	13.35	13.37	13.33	13.36
6502	NYSE	VPV	Tue, Nov 23, 2021	13.26	13.36	13.26	13.32
6501	NYSE	VPV	Mon, Nov 22, 2021	13.31	13.33	13.29	13.31
6500	NYSE	VPV	Fri, Nov 19, 2021	13.27	13.33	13.27	13.33
6499	NYSE	VPV	Thu, Nov 18, 2021	13.35	13.37	13.26	13.26
6498	NYSE	VPV	Wed, Nov 17, 2021	13.49	13.49	13.38	13.39
6497	NYSE	VPV	Tue, Nov 16, 2021	13.45	13.48	13.39	13.42
6496	NYSE	VPV	Mon, Nov 15, 2021	13.42	13.50	13.38	13.42
6495	NYSE	VPV	Fri, Nov 12, 2021	13.48	13.48	13.30	13.47
6494	NYSE	VPV	Thu, Nov 11, 2021	13.41	13.47	13.41	13.42
6493	NYSE	VPV	Wed, Nov 10, 2021	13.46	13.50	13.46	13.47
6492	NYSE	VPV	Tue, Nov 9, 2021	13.46	13.53	13.34	13.49
6491	NYSE	VPV	Mon, Nov 8, 2021	13.48	13.48	13.36	13.44
6490	NYSE	VPV	Fri, Nov 5, 2021	13.40	13.43	13.37	13.41
6489	NYSE	VPV	Thu, Nov 4, 2021	13.24	13.59	13.24	13.37
6488	NYSE	VPV	Wed, Nov 3, 2021	13.24	13.28	13.24	13.27
6487	NYSE	VPV	Tue, Nov 2, 2021	13.31	13.33	13.22	13.26
6486	NYSE	VPV	Mon, Nov 1, 2021	13.19	13.32	13.19	13.25
6485	NYSE	VPV	Fri, Oct 29, 2021	13.28	13.28	13.18	13.21
6484	NYSE	VPV	Thu, Oct 28, 2021	13.26	13.26	13.05	13.18
6483	NYSE	VPV	Wed, Oct 27, 2021	13.27	13.27	13.19	13.19
6482	NYSE	VPV	Tue, Oct 26, 2021	13.22	13.26	13.16	13.20
6481	NYSE	VPV	Mon, Oct 25, 2021	13.15	13.24	13.15	13.16
6480	NYSE	VPV	Fri, Oct 22, 2021	13.08	13.29	13.08	13.15
6479	NYSE	VPV	Thu, Oct 21, 2021	13.18	13.24	13.09	13.09
6478	NYSE	VPV	Wed, Oct 20, 2021	13.27	13.31	13.17	13.22
6477	NYSE	VPV	Tue, Oct 19, 2021	13.33	13.33	13.23	13.28
6476	NYSE	VPV	Mon, Oct 18, 2021	13.28	13.40	13.26	13.30
6475	NYSE	VPV	Fri, Oct 15, 2021	13.31	13.36	13.30	13.33
6474	NYSE	VPV	Thu, Oct 14, 2021	13.29	13.38	13.29	13.35
6473	NYSE	VPV	Wed, Oct 13, 2021	13.30	13.35	13.25	13.32
6472	NYSE	VPV	Tue, Oct 12, 2021	13.24	13.31	13.22	13.26
6471	NYSE	VPV	Mon, Oct 11, 2021	13.23	13.26	13.21	13.26
6470	NYSE	VPV	Fri, Oct 8, 2021	13.21	13.25	13.20	13.24
6469	NYSE	VPV	Thu, Oct 7, 2021	13.25	13.29	13.21	13.25
6468	NYSE	VPV	Wed, Oct 6, 2021	13.23	13.30	13.23	13.25
6467	NYSE	VPV	Tue, Oct 5, 2021	13.31	13.31	13.23	13.24
6466	NYSE	VPV	Mon, Oct 4, 2021	13.32	13.34	13.25	13.31
6465	NYSE	VPV	Fri, Oct 1, 2021	13.23	13.27	13.23	13.26
6464	NYSE	VPV	Thu, Sep 30, 2021	13.33	13.33	13.20	13.26
6463	NYSE	VPV	Wed, Sep 29, 2021	13.20	13.23	13.16	13.19
6462	NYSE	VPV	Tue, Sep 28, 2021	13.25	13.27	13.08	13.15
6461	NYSE	VPV	Mon, Sep 27, 2021	13.39	13.39	13.32	13.34
6460	NYSE	VPV	Fri, Sep 24, 2021	13.38	13.38	13.32	13.34
6459	NYSE	VPV	Thu, Sep 23, 2021	13.31	13.34	13.30	13.33
6458	NYSE	VPV	Wed, Sep 22, 2021	13.32	13.36	13.30	13.34
6457	NYSE	VPV	Tue, Sep 21, 2021	13.29	13.36	13.29	13.35
6456	NYSE	VPV	Mon, Sep 20, 2021	13.35	13.37	13.23	13.32
6455	NYSE	VPV	Fri, Sep 17, 2021	13.30	13.35	13.30	13.32
6454	NYSE	VPV	Thu, Sep 16, 2021	13.35	13.37	13.30	13.30
6453	NYSE	VPV	Wed, Sep 15, 2021	13.36	13.37	13.29	13.36
6452	NYSE	VPV	Tue, Sep 14, 2021	13.30	13.36	13.26	13.32
6451	NYSE	VPV	Mon, Sep 13, 2021	13.35	13.35	13.32	13.34
6450	NYSE	VPV	Fri, Sep 10, 2021	13.39	13.40	13.38	13.34
6449	NYSE	VPV	Thu, Sep 9, 2021	13.75	13.80	13.37	13.38
6448	NYSE	VPV	Wed, Sep 8, 2021	13.43	13.52	13.39	13.42
6447	NYSE	VPV	Tue, Sep 7, 2021	13.43	13.49	13.38	13.39
6446	NYSE	VPV	Fri, Sep 3, 2021	13.55	13.55	13.41	13.42
6445	NYSE	VPV	Thu, Sep 2, 2021	13.58	13.58	13.47	13.47
6444	NYSE	VPV	Wed, Sep 1, 2021	13.53	13.57	13.51	13.51
6443	NYSE	VPV	Tue, Aug 31, 2021	13.67	13.67	13.51	13.55
6442	NYSE	VPV	Mon, Aug 30, 2021	13.51	13.57	13.51	13.57
6441	NYSE	VPV	Fri, Aug 27, 2021	13.62	13.62	13.45	13.53
6440	NYSE	VPV	Thu, Aug 26, 2021	13.53	13.56	13.51	13.55
6439	NYSE	VPV	Wed, Aug 25, 2021	13.53	13.57	13.52	13.57
6438	NYSE	VPV	Tue, Aug 24, 2021	13.64	13.64	13.53	13.53
6437	NYSE	VPV	Mon, Aug 23, 2021	13.60	13.77	13.59	13.61
6436	NYSE	VPV	Fri, Aug 20, 2021	13.64	13.68	13.60	13.60
6435	NYSE	VPV	Thu, Aug 19, 2021	13.63	13.68	13.59	13.68
6434	NYSE	VPV	Wed, Aug 18, 2021	13.66	13.68	13.66	13.66
6433	NYSE	VPV	Tue, Aug 17, 2021	13.60	13.70	13.60	13.68
6432	NYSE	VPV	Mon, Aug 16, 2021	13.64	13.64	13.57	13.62
6431	NYSE	VPV	Fri, Aug 13, 2021	13.70	13.70	13.65	13.69
6430	NYSE	VPV	Thu, Aug 12, 2021	13.74	13.75	13.70	13.65
6429	NYSE	VPV	Wed, Aug 11, 2021	13.75	13.75	13.65	13.75
6428	NYSE	VPV	Tue, Aug 10, 2021	13.67	13.78	13.65	13.75
6427	NYSE	VPV	Mon, Aug 9, 2021	13.60	13.68	13.60	13.67
6426	NYSE	VPV	Fri, Aug 6, 2021	13.60	13.63	13.54	13.62
6425	NYSE	VPV	Thu, Aug 5, 2021	13.53	13.64	13.52	13.62
6424	NYSE	VPV	Wed, Aug 4, 2021	13.65	13.65	13.51	13.52
6423	NYSE	VPV	Tue, Aug 3, 2021	13.56	13.63	13.56	13.60
6422	NYSE	VPV	Mon, Aug 2, 2021	13.53	13.58	13.52	13.56
6421	NYSE	VPV	Fri, Jul 30, 2021	13.50	13.58	13.46	13.51
6420	NYSE	VPV	Thu, Jul 29, 2021	13.41	13.50	13.40	13.45
6419	NYSE	VPV	Wed, Jul 28, 2021	13.46	13.47	13.38	13.46
6418	NYSE	VPV	Tue, Jul 27, 2021	13.37	13.41	13.29	13.41
6417	NYSE	VPV	Mon, Jul 26, 2021	13.43	13.45	13.30	13.44
6416	NYSE	VPV	Fri, Jul 23, 2021	13.27	13.49	13.26	13.39
6415	NYSE	VPV	Thu, Jul 22, 2021	13.27	13.32	13.25	13.28
6414	NYSE	VPV	Wed, Jul 21, 2021	13.30	13.32	13.29	13.29
6413	NYSE	VPV	Tue, Jul 20, 2021	13.30	13.34	13.27	13.32
6412	NYSE	VPV	Mon, Jul 19, 2021	13.32	13.36	13.27	13.29
6411	NYSE	VPV	Fri, Jul 16, 2021	13.44	13.45	13.29	13.31
6410	NYSE	VPV	Thu, Jul 15, 2021	13.40	13.47	13.39	13.43
6409	NYSE	VPV	Wed, Jul 14, 2021	13.42	13.45	13.40	13.42
6408	NYSE	VPV	Tue, Jul 13, 2021	13.39	13.47	13.39	13.44
6407	NYSE	VPV	Mon, Jul 12, 2021	13.50	13.51	13.46	13.42
6406	NYSE	VPV	Fri, Jul 9, 2021	13.57	13.62	13.45	13.45
6405	NYSE	VPV	Thu, Jul 8, 2021	13.50	13.62	13.50	13.58
6404	NYSE	VPV	Wed, Jul 7, 2021	13.48	13.54	13.45	13.52
6403	NYSE	VPV	Tue, Jul 6, 2021	13.40	13.51	13.40	13.48
6402	NYSE	VPV	Fri, Jul 2, 2021	13.39	13.46	13.38	13.44
6401	NYSE	VPV	Thu, Jul 1, 2021	13.35	13.43	13.35	13.42
6400	NYSE	VPV	Wed, Jun 30, 2021	13.40	13.40	13.32	13.38
6399	NYSE	VPV	Tue, Jun 29, 2021	13.33	13.35	13.29	13.31
6398	NYSE	VPV	Mon, Jun 28, 2021	13.35	13.35	13.31	13.31
6397	NYSE	VPV	Fri, Jun 25, 2021	13.30	13.35	13.30	13.33
6396	NYSE	VPV	Thu, Jun 24, 2021	13.33	13.35	13.30	13.32
6395	NYSE	VPV	Wed, Jun 23, 2021	13.31	13.36	13.31	13.33
6394	NYSE	VPV	Tue, Jun 22, 2021	13.31	13.37	13.30	13.30
6393	NYSE	VPV	Mon, Jun 21, 2021	13.35	13.39	13.28	13.33
6392	NYSE	VPV	Fri, Jun 18, 2021	13.45	13.45	13.37	13.39
6391	NYSE	VPV	Thu, Jun 17, 2021	13.46	13.46	13.37	13.40
6390	NYSE	VPV	Wed, Jun 16, 2021	13.35	13.48	13.34	13.35
6389	NYSE	VPV	Tue, Jun 15, 2021	13.34	13.41	13.34	13.39
6388	NYSE	VPV	Mon, Jun 14, 2021	13.32	13.39	13.32	13.37
6387	NYSE	VPV	Fri, Jun 11, 2021	13.40	13.40	13.30	13.32
6386	NYSE	VPV	Thu, Jun 10, 2021	13.35	13.45	13.33	13.32
6385	NYSE	VPV	Wed, Jun 9, 2021	13.31	13.35	13.31	13.33
6384	NYSE	VPV	Tue, Jun 8, 2021	13.29	13.36	13.29	13.34
6383	NYSE	VPV	Mon, Jun 7, 2021	13.30	13.38	13.28	13.31
6382	NYSE	VPV	Fri, Jun 4, 2021	13.24	13.39	13.24	13.34
6381	NYSE	VPV	Thu, Jun 3, 2021	13.37	13.37	13.27	13.28
6380	NYSE	VPV	Wed, Jun 2, 2021	13.28	13.40	13.26	13.29
6379	NYSE	VPV	Tue, Jun 1, 2021	13.25	13.36	13.25	13.28
6378	NYSE	VPV	Fri, May 28, 2021	13.37	13.37	13.25	13.28
6377	NYSE	VPV	Thu, May 27, 2021	13.26	13.29	13.26	13.27
6376	NYSE	VPV	Wed, May 26, 2021	13.29	13.30	13.25	13.26
6375	NYSE	VPV	Tue, May 25, 2021	13.33	13.33	13.25	13.28
6374	NYSE	VPV	Mon, May 24, 2021	13.34	13.41	13.29	13.32
6373	NYSE	VPV	Fri, May 21, 2021	13.16	13.29	13.16	13.28
6372	NYSE	VPV	Thu, May 20, 2021	13.10	13.18	13.10	13.18
6371	NYSE	VPV	Wed, May 19, 2021	13.11	13.15	13.11	13.14
6370	NYSE	VPV	Tue, May 18, 2021	13.10	13.14	13.06	13.10
6369	NYSE	VPV	Mon, May 17, 2021	13.10	13.26	13.06	13.13
6368	NYSE	VPV	Fri, May 14, 2021	13.13	13.18	13.11	13.15
6367	NYSE	VPV	Thu, May 13, 2021	13.09	13.24	13.08	13.13
6366	NYSE	VPV	Wed, May 12, 2021	13.25	13.31	13.18	13.18
6365	NYSE	VPV	Tue, May 11, 2021	13.24	13.35	13.24	13.31
6364	NYSE	VPV	Mon, May 10, 2021	13.27	13.37	13.26	13.33
6363	NYSE	VPV	Fri, May 7, 2021	13.27	13.34	13.26	13.26
6362	NYSE	VPV	Thu, May 6, 2021	13.30	13.30	13.23	13.28
6361	NYSE	VPV	Wed, May 5, 2021	13.13	13.23	13.12	13.23
6360	NYSE	VPV	Tue, May 4, 2021	13.10	13.15	13.09	13.10
6359	NYSE	VPV	Mon, May 3, 2021	13.14	13.20	13.10	13.10
6358	NYSE	VPV	Fri, Apr 30, 2021	13.28	13.28	13.13	13.14
6357	NYSE	VPV	Thu, Apr 29, 2021	13.17	13.23	13.17	13.20
6356	NYSE	VPV	Wed, Apr 28, 2021	13.24	13.24	13.20	13.20
6355	NYSE	VPV	Tue, Apr 27, 2021	13.19	13.21	13.18	13.18
6354	NYSE	VPV	Mon, Apr 26, 2021	13.19	13.21	13.19	13.19
6353	NYSE	VPV	Fri, Apr 23, 2021	13.18	13.24	13.18	13.19
6352	NYSE	VPV	Thu, Apr 22, 2021	13.10	13.17	13.10	13.17
6351	NYSE	VPV	Wed, Apr 21, 2021	13.03	13.11	13.03	13.05
6350	NYSE	VPV	Tue, Apr 20, 2021	13.18	13.18	13.01	13.02
6349	NYSE	VPV	Mon, Apr 19, 2021	13.12	13.16	13.12	13.12
6348	NYSE	VPV	Fri, Apr 16, 2021	13.13	13.18	13.10	13.12
6347	NYSE	VPV	Thu, Apr 15, 2021	13.05	13.19	13.03	13.18
6346	NYSE	VPV	Wed, Apr 14, 2021	13.03	13.08	13.01	13.01
6345	NYSE	VPV	Tue, Apr 13, 2021	13.01	13.07	13.01	13.02
6344	NYSE	VPV	Mon, Apr 12, 2021	13.04	13.08	12.97	12.99
6343	NYSE	VPV	Fri, Apr 9, 2021	12.99	13.09	12.99	13.05
6342	NYSE	VPV	Thu, Apr 8, 2021	13.00	13.05	12.98	13.05
6341	NYSE	VPV	Wed, Apr 7, 2021	12.96	13.01	12.95	12.97
6340	NYSE	VPV	Tue, Apr 6, 2021	13.04	13.08	12.79	13.00
6339	NYSE	VPV	Mon, Apr 5, 2021	13.12	13.12	12.96	13.05
6338	NYSE	VPV	Thu, Apr 1, 2021	13.02	13.09	12.97	13.06
6337	NYSE	VPV	Wed, Mar 31, 2021	13.13	13.13	12.99	13.05
6336	NYSE	VPV	Tue, Mar 30, 2021	12.80	13.10	12.80	13.07
6335	NYSE	VPV	Mon, Mar 29, 2021	12.88	12.90	12.77	12.79
6334	NYSE	VPV	Fri, Mar 26, 2021	12.99	12.99	12.84	12.88
6333	NYSE	VPV	Thu, Mar 25, 2021	12.79	12.94	12.77	12.87
6332	NYSE	VPV	Wed, Mar 24, 2021	12.75	12.84	12.68	12.80
6331	NYSE	VPV	Tue, Mar 23, 2021	12.69	12.72	12.65	12.70
6330	NYSE	VPV	Mon, Mar 22, 2021	12.65	12.75	12.65	12.74
6329	NYSE	VPV	Fri, Mar 19, 2021	12.64	12.70	12.62	12.67
6328	NYSE	VPV	Thu, Mar 18, 2021	12.68	12.68	12.64	12.68
6327	NYSE	VPV	Wed, Mar 17, 2021	12.72	12.75	12.70	12.72
6326	NYSE	VPV	Tue, Mar 16, 2021	12.74	12.80	12.74	12.78
6325	NYSE	VPV	Mon, Mar 15, 2021	12.76	12.80	12.72	12.77
6324	NYSE	VPV	Fri, Mar 12, 2021	12.69	12.82	12.67	12.70
6323	NYSE	VPV	Thu, Mar 11, 2021	12.82	12.93	12.74	12.76
6322	NYSE	VPV	Wed, Mar 10, 2021	12.89	12.89	12.82	12.82
6321	NYSE	VPV	Tue, Mar 9, 2021	12.78	12.79	12.75	12.76
6320	NYSE	VPV	Mon, Mar 8, 2021	12.75	12.81	12.75	12.78
6319	NYSE	VPV	Fri, Mar 5, 2021	12.70	12.77	12.70	12.74
6318	NYSE	VPV	Thu, Mar 4, 2021	12.71	12.75	12.70	12.70
6317	NYSE	VPV	Wed, Mar 3, 2021	12.84	12.84	12.70	12.74
6316	NYSE	VPV	Tue, Mar 2, 2021	12.80	12.86	12.78	12.84
6315	NYSE	VPV	Mon, Mar 1, 2021	12.58	13.00	12.58	12.86
6314	NYSE	VPV	Fri, Feb 26, 2021	12.65	12.67	12.50	12.63
6313	NYSE	VPV	Thu, Feb 25, 2021	12.51	12.68	12.47	12.49
6312	NYSE	VPV	Wed, Feb 24, 2021	12.44	12.62	12.42	12.58
6311	NYSE	VPV	Tue, Feb 23, 2021	12.55	12.60	12.45	12.47
6310	NYSE	VPV	Mon, Feb 22, 2021	12.66	12.66	12.56	12.58
6309	NYSE	VPV	Fri, Feb 19, 2021	12.70	12.71	12.66	12.66
6308	NYSE	VPV	Thu, Feb 18, 2021	12.75	12.80	12.70	12.71
6307	NYSE	VPV	Wed, Feb 17, 2021	12.90	12.90	12.72	12.75
6306	NYSE	VPV	Tue, Feb 16, 2021	12.97	12.98	12.81	12.90
6305	NYSE	VPV	Fri, Feb 12, 2021	12.97	13.08	12.91	12.91
6304	NYSE	VPV	Thu, Feb 11, 2021	13.03	13.09	13.01	13.01
6303	NYSE	VPV	Wed, Feb 10, 2021	13.09	13.09	12.98	13.02
6302	NYSE	VPV	Tue, Feb 9, 2021	13.02	13.08	12.99	13.02
6301	NYSE	VPV	Mon, Feb 8, 2021	13.07	13.08	12.98	13.07
6300	NYSE	VPV	Fri, Feb 5, 2021	12.89	13.00	12.89	13.00
6299	NYSE	VPV	Thu, Feb 4, 2021	12.91	12.91	12.80	12.91
6298	NYSE	VPV	Wed, Feb 3, 2021	12.80	12.92	12.77	12.83
6297	NYSE	VPV	Tue, Feb 2, 2021	12.87	12.93	12.77	12.81
6296	NYSE	VPV	Mon, Feb 1, 2021	12.84	12.90	12.77	12.82
6295	NYSE	VPV	Fri, Jan 29, 2021	12.94	12.94	12.77	12.83
6294	NYSE	VPV	Thu, Jan 28, 2021	12.84	12.92	12.77	12.88
6293	NYSE	VPV	Wed, Jan 27, 2021	12.86	12.88	12.70	12.81
6292	NYSE	VPV	Tue, Jan 26, 2021	12.85	12.85	12.74	12.80
6291	NYSE	VPV	Mon, Jan 25, 2021	12.78	12.78	12.68	12.72
6290	NYSE	VPV	Fri, Jan 22, 2021	12.69	12.77	12.63	12.75
6289	NYSE	VPV	Thu, Jan 21, 2021	12.61	12.74	12.60	12.66
6288	NYSE	VPV	Wed, Jan 20, 2021	12.60	12.67	12.58	12.60
6287	NYSE	VPV	Tue, Jan 19, 2021	12.65	12.67	12.60	12.61
6286	NYSE	VPV	Fri, Jan 15, 2021	12.67	12.68	12.62	12.63
6285	NYSE	VPV	Thu, Jan 14, 2021	12.64	12.69	12.58	12.63
6284	NYSE	VPV	Wed, Jan 13, 2021	12.68	12.72	12.65	12.65
6283	NYSE	VPV	Tue, Jan 12, 2021	12.63	12.71	12.63	12.66
6282	NYSE	VPV	Mon, Jan 11, 2021	12.60	12.67	12.59	12.63
6281	NYSE	VPV	Fri, Jan 8, 2021	12.67	12.67	12.60	12.62
6280	NYSE	VPV	Thu, Jan 7, 2021	12.69	12.75	12.62	12.62
6279	NYSE	VPV	Wed, Jan 6, 2021	12.84	12.84	12.65	12.65
6278	NYSE	VPV	Tue, Jan 5, 2021	12.75	12.90	12.75	12.90
6277	NYSE	VPV	Mon, Jan 4, 2021	12.79	12.80	12.72	12.80
6276	NYSE	VPV	Thu, Dec 31, 2020	12.66	12.83	12.63	12.76
6275	NYSE	VPV	Wed, Dec 30, 2020	12.59	12.65	12.58	12.62
6274	NYSE	VPV	Tue, Dec 29, 2020	12.55	12.59	12.50	12.57
6273	NYSE	VPV	Mon, Dec 28, 2020	12.58	12.59	12.46	12.50
6272	NYSE	VPV	Thu, Dec 24, 2020	12.56	12.58	12.52	12.55
6271	NYSE	VPV	Wed, Dec 23, 2020	12.51	12.57	12.49	12.51
6270	NYSE	VPV	Tue, Dec 22, 2020	12.56	12.58	12.49	12.53
6269	NYSE	VPV	Mon, Dec 21, 2020	12.47	12.55	12.46	12.53
6268	NYSE	VPV	Fri, Dec 18, 2020	12.44	12.53	12.39	12.49
6267	NYSE	VPV	Thu, Dec 17, 2020	12.43	12.47	12.41	12.45
6266	NYSE	VPV	Wed, Dec 16, 2020	12.48	12.50	12.41	12.42
6265	NYSE	VPV	Tue, Dec 15, 2020	12.47	12.52	12.47	12.50
6264	NYSE	VPV	Mon, Dec 14, 2020	12.51	12.53	12.45	12.47
6263	NYSE	VPV	Fri, Dec 11, 2020	12.59	12.61	12.52	12.51
6262	NYSE	VPV	Thu, Dec 10, 2020	12.60	12.63	12.56	12.56
6261	NYSE	VPV	Wed, Dec 9, 2020	12.57	12.60	12.55	12.57
6260	NYSE	VPV	Tue, Dec 8, 2020	12.49	12.57	12.49	12.55
6259	NYSE	VPV	Mon, Dec 7, 2020	12.66	12.67	12.42	12.49
6258	NYSE	VPV	Fri, Dec 4, 2020	12.62	12.69	12.58	12.65
6257	NYSE	VPV	Thu, Dec 3, 2020	12.53	12.62	12.53	12.62
6256	NYSE	VPV	Wed, Dec 2, 2020	12.50	12.53	12.45	12.52
6255	NYSE	VPV	Tue, Dec 1, 2020	12.49	12.54	12.47	12.49
6254	NYSE	VPV	Mon, Nov 30, 2020	12.43	12.47	12.39	12.47
6253	NYSE	VPV	Fri, Nov 27, 2020	12.37	12.42	12.37	12.41
6252	NYSE	VPV	Wed, Nov 25, 2020	12.25	12.37	12.25	12.36
6251	NYSE	VPV	Tue, Nov 24, 2020	12.29	12.32	12.21	12.30
6250	NYSE	VPV	Mon, Nov 23, 2020	12.24	12.30	12.18	12.26
6249	NYSE	VPV	Fri, Nov 20, 2020	12.24	12.31	12.18	12.23
6248	NYSE	VPV	Thu, Nov 19, 2020	12.22	12.31	12.20	12.23
6247	NYSE	VPV	Wed, Nov 18, 2020	12.19	12.26	12.19	12.21
6246	NYSE	VPV	Tue, Nov 17, 2020	12.21	12.25	12.07	12.20
6245	NYSE	VPV	Mon, Nov 16, 2020	12.12	12.22	12.09	12.21
6244	NYSE	VPV	Fri, Nov 13, 2020	12.12	12.21	12.10	12.11
6243	NYSE	VPV	Thu, Nov 12, 2020	12.17	12.19	12.09	12.15
6242	NYSE	VPV	Wed, Nov 11, 2020	12.15	12.18	12.13	12.10
6241	NYSE	VPV	Tue, Nov 10, 2020	12.21	12.21	12.11	12.13
6240	NYSE	VPV	Mon, Nov 9, 2020	12.25	12.25	12.15	12.15
6239	NYSE	VPV	Fri, Nov 6, 2020	12.12	12.20	12.06	12.19
6238	NYSE	VPV	Thu, Nov 5, 2020	12.16	12.20	12.11	12.12
6237	NYSE	VPV	Wed, Nov 4, 2020	11.99	12.17	11.99	12.15
6236	NYSE	VPV	Tue, Nov 3, 2020	11.97	11.98	11.91	11.97
6235	NYSE	VPV	Mon, Nov 2, 2020	11.94	12.00	11.90	12.00
6234	NYSE	VPV	Fri, Oct 30, 2020	12.00	12.00	11.83	11.97
6233	NYSE	VPV	Thu, Oct 29, 2020	11.87	11.93	11.82	11.93
6232	NYSE	VPV	Wed, Oct 28, 2020	11.89	11.92	11.80	11.91
6231	NYSE	VPV	Tue, Oct 27, 2020	11.87	11.93	11.84	11.92
6230	NYSE	VPV	Mon, Oct 26, 2020	11.94	11.99	11.82	11.92
6229	NYSE	VPV	Fri, Oct 23, 2020	12.03	12.07	11.98	12.04
6228	NYSE	VPV	Thu, Oct 22, 2020	12.07	12.08	11.93	12.04
6227	NYSE	VPV	Wed, Oct 21, 2020	12.08	12.10	12.04	12.10
6226	NYSE	VPV	Tue, Oct 20, 2020	12.09	12.12	12.06	12.12
6225	NYSE	VPV	Mon, Oct 19, 2020	12.09	12.21	12.08	12.12
6224	NYSE	VPV	Fri, Oct 16, 2020	12.05	12.11	12.05	12.09
6223	NYSE	VPV	Thu, Oct 15, 2020	12.14	12.20	12.04	12.08
6222	NYSE	VPV	Wed, Oct 14, 2020	12.19	12.26	12.10	12.16
6221	NYSE	VPV	Tue, Oct 13, 2020	12.32	12.32	12.23	12.22
6220	NYSE	VPV	Mon, Oct 12, 2020	12.20	12.27	12.20	12.25
6219	NYSE	VPV	Fri, Oct 9, 2020	12.17	12.25	12.17	12.20
6218	NYSE	VPV	Thu, Oct 8, 2020	12.16	12.21	12.10	12.16
6217	NYSE	VPV	Wed, Oct 7, 2020	12.19	12.26	12.16	12.16
6216	NYSE	VPV	Tue, Oct 6, 2020	12.28	12.29	12.19	12.19
6215	NYSE	VPV	Mon, Oct 5, 2020	12.37	12.37	12.26	12.30
6214	NYSE	VPV	Fri, Oct 2, 2020	12.21	12.31	12.21	12.30
6213	NYSE	VPV	Thu, Oct 1, 2020	12.26	12.33	12.25	12.28
6212	NYSE	VPV	Wed, Sep 30, 2020	12.35	12.35	12.23	12.26
6211	NYSE	VPV	Tue, Sep 29, 2020	12.24	12.29	12.16	12.27
6210	NYSE	VPV	Mon, Sep 28, 2020	12.23	12.37	12.20	12.27
6209	NYSE	VPV	Fri, Sep 25, 2020	12.15	12.19	12.15	12.17
6208	NYSE	VPV	Thu, Sep 24, 2020	12.19	12.21	12.16	12.16
6207	NYSE	VPV	Wed, Sep 23, 2020	12.35	12.35	12.11	12.18
6206	NYSE	VPV	Tue, Sep 22, 2020	12.27	12.31	12.16	12.26
6205	NYSE	VPV	Mon, Sep 21, 2020	12.42	12.43	12.26	12.26
6204	NYSE	VPV	Fri, Sep 18, 2020	12.43	12.50	12.41	12.43
6203	NYSE	VPV	Thu, Sep 17, 2020	12.52	12.52	12.48	12.48
6202	NYSE	VPV	Wed, Sep 16, 2020	12.59	12.59	12.50	12.53
6201	NYSE	VPV	Tue, Sep 15, 2020	12.57	12.58	12.52	12.54
6200	NYSE	VPV	Mon, Sep 14, 2020	12.52	12.59	12.51	12.54
6199	NYSE	VPV	Fri, Sep 11, 2020	12.53	12.60	12.53	12.55
6198	NYSE	VPV	Thu, Sep 10, 2020	12.49	12.56	12.49	12.55
6197	NYSE	VPV	Wed, Sep 9, 2020	12.53	12.55	12.49	12.51
6196	NYSE	VPV	Tue, Sep 8, 2020	12.52	12.55	12.48	12.48
6195	NYSE	VPV	Fri, Sep 4, 2020	12.55	12.59	12.54	12.54
6194	NYSE	VPV	Thu, Sep 3, 2020	12.68	12.77	12.61	12.61
6193	NYSE	VPV	Wed, Sep 2, 2020	12.69	12.69	12.64	12.66
6192	NYSE	VPV	Tue, Sep 1, 2020	12.65	12.76	12.57	12.72
6191	NYSE	VPV	Mon, Aug 31, 2020	12.68	12.68	12.58	12.58
6190	NYSE	VPV	Fri, Aug 28, 2020	12.45	12.55	12.45	12.55
6189	NYSE	VPV	Thu, Aug 27, 2020	12.59	12.59	12.43	12.48
6188	NYSE	VPV	Wed, Aug 26, 2020	12.60	12.62	12.52	12.54
6187	NYSE	VPV	Tue, Aug 25, 2020	12.59	12.64	12.52	12.62
6186	NYSE	VPV	Mon, Aug 24, 2020	12.75	12.78	12.68	12.68
6185	NYSE	VPV	Fri, Aug 21, 2020	12.83	12.88	12.72	12.74
6184	NYSE	VPV	Thu, Aug 20, 2020	12.99	13.05	12.87	12.87
6183	NYSE	VPV	Wed, Aug 19, 2020	13.12	13.12	13.02	13.02
6182	NYSE	VPV	Tue, Aug 18, 2020	13.30	13.30	13.10	13.17
6181	NYSE	VPV	Mon, Aug 17, 2020	13.02	13.29	13.02	13.29
6180	NYSE	VPV	Fri, Aug 14, 2020	13.10	13.10	13.02	13.04
6179	NYSE	VPV	Thu, Aug 13, 2020	13.02	13.06	13.02	13.06
6178	NYSE	VPV	Wed, Aug 12, 2020	13.07	13.23	13.07	13.05
6177	NYSE	VPV	Tue, Aug 11, 2020	13.04	13.09	13.04	13.07
6176	NYSE	VPV	Mon, Aug 10, 2020	13.01	13.08	12.99	13.05
6175	NYSE	VPV	Fri, Aug 7, 2020	12.94	13.01	12.94	13.01
6174	NYSE	VPV	Thu, Aug 6, 2020	12.91	12.98	12.91	12.98
6173	NYSE	VPV	Wed, Aug 5, 2020	12.89	12.94	12.87	12.90
6172	NYSE	VPV	Tue, Aug 4, 2020	12.86	12.93	12.84	12.92
6171	NYSE	VPV	Mon, Aug 3, 2020	12.74	12.88	12.74	12.88
6170	NYSE	VPV	Fri, Jul 31, 2020	12.73	12.74	12.65	12.74
6169	NYSE	VPV	Thu, Jul 30, 2020	12.53	12.65	12.53	12.65
6168	NYSE	VPV	Wed, Jul 29, 2020	12.56	12.62	12.56	12.62
6167	NYSE	VPV	Tue, Jul 28, 2020	12.56	12.57	12.49	12.56
6166	NYSE	VPV	Mon, Jul 27, 2020	12.46	12.53	12.45	12.52
6165	NYSE	VPV	Fri, Jul 24, 2020	12.44	12.46	12.40	12.45
6164	NYSE	VPV	Thu, Jul 23, 2020	12.36	12.42	12.35	12.40
6163	NYSE	VPV	Wed, Jul 22, 2020	12.35	12.37	12.33	12.36
6162	NYSE	VPV	Tue, Jul 21, 2020	12.31	12.37	12.29	12.36
6161	NYSE	VPV	Mon, Jul 20, 2020	12.29	12.33	12.29	12.31
6160	NYSE	VPV	Fri, Jul 17, 2020	12.23	12.29	12.20	12.29
6159	NYSE	VPV	Thu, Jul 16, 2020	12.21	12.27	12.18	12.18
6158	NYSE	VPV	Wed, Jul 15, 2020	12.17	12.31	12.17	12.25
6157	NYSE	VPV	Tue, Jul 14, 2020	12.29	12.29	12.15	12.17
6156	NYSE	VPV	Mon, Jul 13, 2020	12.33	12.33	12.24	12.21
6155	NYSE	VPV	Fri, Jul 10, 2020	12.21	12.31	12.21	12.28
6154	NYSE	VPV	Thu, Jul 9, 2020	12.30	12.30	12.18	12.24
6153	NYSE	VPV	Wed, Jul 8, 2020	12.03	12.20	12.03	12.17
6152	NYSE	VPV	Tue, Jul 7, 2020	11.97	12.06	11.96	12.06
6151	NYSE	VPV	Mon, Jul 6, 2020	11.91	11.97	11.82	11.95
6150	NYSE	VPV	Thu, Jul 2, 2020	11.93	11.96	11.87	11.90
6149	NYSE	VPV	Wed, Jul 1, 2020	11.85	11.97	11.83	11.92
6148	NYSE	VPV	Tue, Jun 30, 2020	11.90	11.90	11.77	11.87
6147	NYSE	VPV	Mon, Jun 29, 2020	11.85	11.85	11.75	11.82
6146	NYSE	VPV	Fri, Jun 26, 2020	11.76	11.85	11.74	11.85
6145	NYSE	VPV	Thu, Jun 25, 2020	11.78	11.86	11.77	11.80
6144	NYSE	VPV	Wed, Jun 24, 2020	11.79	11.84	11.76	11.81
6143	NYSE	VPV	Tue, Jun 23, 2020	11.79	11.90	11.74	11.86
6142	NYSE	VPV	Mon, Jun 22, 2020	11.76	11.82	11.73	11.79
6141	NYSE	VPV	Fri, Jun 19, 2020	11.82	11.82	11.74	11.77
6140	NYSE	VPV	Thu, Jun 18, 2020	11.84	11.84	11.80	11.80
6139	NYSE	VPV	Wed, Jun 17, 2020	11.83	11.89	11.78	11.82
6138	NYSE	VPV	Tue, Jun 16, 2020	11.90	11.93	11.80	11.80
6137	NYSE	VPV	Mon, Jun 15, 2020	11.83	11.85	11.75	11.85
6136	NYSE	VPV	Fri, Jun 12, 2020	11.86	11.91	11.83	11.83
6135	NYSE	VPV	Thu, Jun 11, 2020	11.97	11.98	11.84	11.85
6134	NYSE	VPV	Wed, Jun 10, 2020	11.98	12.02	11.94	12.01
6133	NYSE	VPV	Tue, Jun 9, 2020	12.00	12.02	11.94	11.98
6132	NYSE	VPV	Mon, Jun 8, 2020	11.96	11.96	11.90	11.94
6131	NYSE	VPV	Fri, Jun 5, 2020	11.91	11.95	11.84	11.84
6130	NYSE	VPV	Thu, Jun 4, 2020	11.92	11.92	11.85	11.91
6129	NYSE	VPV	Wed, Jun 3, 2020	11.97	12.03	11.86	11.91
6128	NYSE	VPV	Tue, Jun 2, 2020	12.00	12.00	11.96	11.96
6127	NYSE	VPV	Mon, Jun 1, 2020	11.85	11.99	11.80	11.94
6126	NYSE	VPV	Fri, May 29, 2020	11.75	11.82	11.73	11.80
6125	NYSE	VPV	Thu, May 28, 2020	11.70	11.71	11.65	11.71
6124	NYSE	VPV	Wed, May 27, 2020	11.64	11.64	11.55	11.64
6123	NYSE	VPV	Tue, May 26, 2020	11.69	11.73	11.53	11.54
6122	NYSE	VPV	Fri, May 22, 2020	11.49	11.54	11.49	11.53
6121	NYSE	VPV	Thu, May 21, 2020	11.41	11.48	11.41	11.44
6120	NYSE	VPV	Wed, May 20, 2020	11.38	11.43	11.35	11.41
6119	NYSE	VPV	Tue, May 19, 2020	11.38	11.41	11.33	11.35
6118	NYSE	VPV	Mon, May 18, 2020	11.36	11.44	11.36	11.38
6117	NYSE	VPV	Fri, May 15, 2020	11.34	11.49	11.32	11.39
6116	NYSE	VPV	Thu, May 14, 2020	11.29	11.39	11.21	11.30
6115	NYSE	VPV	Wed, May 13, 2020	11.50	11.55	11.39	11.34
6114	NYSE	VPV	Tue, May 12, 2020	11.58	11.58	11.52	11.52
6113	NYSE	VPV	Mon, May 11, 2020	11.54	11.62	11.54	11.58
6112	NYSE	VPV	Fri, May 8, 2020	11.63	11.63	11.50	11.56
6111	NYSE	VPV	Thu, May 7, 2020	11.56	11.60	11.53	11.56
6110	NYSE	VPV	Wed, May 6, 2020	11.54	11.58	11.48	11.54
6109	NYSE	VPV	Tue, May 5, 2020	11.54	11.62	11.25	11.54
6108	NYSE	VPV	Mon, May 4, 2020	11.51	11.58	11.49	11.53
6107	NYSE	VPV	Fri, May 1, 2020	11.37	11.50	11.37	11.47
6106	NYSE	VPV	Thu, Apr 30, 2020	11.43	11.48	11.37	11.39
6105	NYSE	VPV	Wed, Apr 29, 2020	11.32	11.43	11.32	11.42
6104	NYSE	VPV	Tue, Apr 28, 2020	11.36	11.41	11.26	11.29
6103	NYSE	VPV	Mon, Apr 27, 2020	11.50	11.58	11.34	11.34
6102	NYSE	VPV	Fri, Apr 24, 2020	11.85	11.85	11.54	11.58
6101	NYSE	VPV	Thu, Apr 23, 2020	11.88	11.88	11.76	11.78
6100	NYSE	VPV	Wed, Apr 22, 2020	11.83	11.94	11.83	11.91
6099	NYSE	VPV	Tue, Apr 21, 2020	11.79	11.94	11.79	11.89
6098	NYSE	VPV	Mon, Apr 20, 2020	11.77	12.00	11.77	11.92
6097	NYSE	VPV	Fri, Apr 17, 2020	11.95	11.96	11.89	11.92
6096	NYSE	VPV	Thu, Apr 16, 2020	11.85	11.97	11.85	11.94
6095	NYSE	VPV	Wed, Apr 15, 2020	11.83	11.93	11.83	11.93
6094	NYSE	VPV	Tue, Apr 14, 2020	11.87	11.92	11.85	11.90
6093	NYSE	VPV	Mon, Apr 13, 2020	11.87	11.94	11.78	11.78
6092	NYSE	VPV	Thu, Apr 9, 2020	11.73	12.18	11.73	11.87
6091	NYSE	VPV	Wed, Apr 8, 2020	11.40	11.64	11.39	11.61
6090	NYSE	VPV	Tue, Apr 7, 2020	11.45	11.61	11.30	11.41
6089	NYSE	VPV	Mon, Apr 6, 2020	11.36	11.46	11.23	11.35
6088	NYSE	VPV	Fri, Apr 3, 2020	11.59	11.60	11.25	11.26
6087	NYSE	VPV	Thu, Apr 2, 2020	11.66	11.78	11.61	11.61
6086	NYSE	VPV	Wed, Apr 1, 2020	11.65	11.95	11.65	11.71
6085	NYSE	VPV	Tue, Mar 31, 2020	12.49	12.49	12.14	12.14
6084	NYSE	VPV	Mon, Mar 30, 2020	11.90	12.23	11.90	12.23
6083	NYSE	VPV	Fri, Mar 27, 2020	11.54	12.14	11.54	12.14
6082	NYSE	VPV	Thu, Mar 26, 2020	11.37	11.98	11.37	11.90
6081	NYSE	VPV	Wed, Mar 25, 2020	10.65	11.79	10.65	11.37
6080	NYSE	VPV	Tue, Mar 24, 2020	10.46	10.94	10.40	10.70
6079	NYSE	VPV	Mon, Mar 23, 2020	10.61	10.61	9.99	10.35
6078	NYSE	VPV	Fri, Mar 20, 2020	10.11	11.02	10.11	10.51
6077	NYSE	VPV	Thu, Mar 19, 2020	9.80	10.41	9.48	10.10
6076	NYSE	VPV	Wed, Mar 18, 2020	10.95	11.27	9.15	9.51
6075	NYSE	VPV	Tue, Mar 17, 2020	11.71	11.71	11.31	11.45
6074	NYSE	VPV	Mon, Mar 16, 2020	10.95	11.99	10.95	11.61
6073	NYSE	VPV	Fri, Mar 13, 2020	11.68	11.94	11.68	11.86
6072	NYSE	VPV	Thu, Mar 12, 2020	12.45	12.45	11.06	11.51
6071	NYSE	VPV	Wed, Mar 11, 2020	13.13	13.14	12.76	12.77
6070	NYSE	VPV	Tue, Mar 10, 2020	13.25	13.35	13.14	13.21
6069	NYSE	VPV	Mon, Mar 9, 2020	13.25	13.29	13.02	13.26
6068	NYSE	VPV	Fri, Mar 6, 2020	13.47	13.55	13.47	13.53
6067	NYSE	VPV	Thu, Mar 5, 2020	13.43	13.50	13.39	13.50
6066	NYSE	VPV	Wed, Mar 4, 2020	13.32	13.50	13.31	13.46
6065	NYSE	VPV	Tue, Mar 3, 2020	13.21	13.38	13.21	13.35
6064	NYSE	VPV	Mon, Mar 2, 2020	13.04	13.25	13.04	13.21
6063	NYSE	VPV	Fri, Feb 28, 2020	13.35	13.35	12.92	12.98
6062	NYSE	VPV	Thu, Feb 27, 2020	13.43	13.43	13.32	13.32
6061	NYSE	VPV	Wed, Feb 26, 2020	13.47	13.49	13.41	13.42
6060	NYSE	VPV	Tue, Feb 25, 2020	13.49	13.54	13.48	13.52
6059	NYSE	VPV	Mon, Feb 24, 2020	13.48	13.52	13.48	13.49
6058	NYSE	VPV	Fri, Feb 21, 2020	13.42	13.47	13.42	13.45
6057	NYSE	VPV	Thu, Feb 20, 2020	13.38	13.46	13.38	13.44
6056	NYSE	VPV	Wed, Feb 19, 2020	13.40	13.48	13.38	13.43
6055	NYSE	VPV	Tue, Feb 18, 2020	13.45	13.47	13.40	13.40
6054	NYSE	VPV	Fri, Feb 14, 2020	13.47	13.49	13.47	13.47
6053	NYSE	VPV	Thu, Feb 13, 2020	13.55	13.55	13.46	13.46
6052	NYSE	VPV	Wed, Feb 12, 2020	13.53	13.60	13.53	13.51
6051	NYSE	VPV	Tue, Feb 11, 2020	13.54	13.56	13.50	13.55
6050	NYSE	VPV	Mon, Feb 10, 2020	13.53	13.55	13.47	13.47
6049	NYSE	VPV	Fri, Feb 7, 2020	13.44	13.51	13.44	13.44
6048	NYSE	VPV	Thu, Feb 6, 2020	13.45	13.50	13.43	13.45
6047	NYSE	VPV	Wed, Feb 5, 2020	13.43	13.49	13.42	13.42
6046	NYSE	VPV	Tue, Feb 4, 2020	13.46	13.50	13.45	13.46
6045	NYSE	VPV	Mon, Feb 3, 2020	13.47	13.51	13.46	13.49
6044	NYSE	VPV	Fri, Jan 31, 2020	13.48	13.50	13.45	13.47
6043	NYSE	VPV	Thu, Jan 30, 2020	13.39	13.48	13.39	13.45
6042	NYSE	VPV	Wed, Jan 29, 2020	13.38	13.41	13.36	13.41
6041	NYSE	VPV	Tue, Jan 28, 2020	13.31	13.35	13.30	13.35
6040	NYSE	VPV	Mon, Jan 27, 2020	13.33	13.33	13.30	13.33
6039	NYSE	VPV	Fri, Jan 24, 2020	13.31	13.33	13.28	13.31
6038	NYSE	VPV	Thu, Jan 23, 2020	13.28	13.32	13.26	13.28
6037	NYSE	VPV	Wed, Jan 22, 2020	13.30	13.34	13.26	13.28
6036	NYSE	VPV	Tue, Jan 21, 2020	13.35	13.36	13.26	13.31
6035	NYSE	VPV	Fri, Jan 17, 2020	13.23	13.39	13.21	13.39
6034	NYSE	VPV	Thu, Jan 16, 2020	13.25	13.29	13.20	13.25
6033	NYSE	VPV	Wed, Jan 15, 2020	13.28	13.30	13.24	13.25
6032	NYSE	VPV	Tue, Jan 14, 2020	13.28	13.31	13.24	13.29
6031	NYSE	VPV	Mon, Jan 13, 2020	13.28	13.31	13.25	13.26
6030	NYSE	VPV	Fri, Jan 10, 2020	13.21	13.28	13.21	13.26
6029	NYSE	VPV	Thu, Jan 9, 2020	13.25	13.28	13.20	13.23
6028	NYSE	VPV	Wed, Jan 8, 2020	13.27	13.29	13.22	13.26
6027	NYSE	VPV	Tue, Jan 7, 2020	13.24	13.26	13.22	13.25
6026	NYSE	VPV	Mon, Jan 6, 2020	13.22	13.25	13.20	13.22
6025	NYSE	VPV	Fri, Jan 3, 2020	13.19	13.26	13.19	13.22
6024	NYSE	VPV	Thu, Jan 2, 2020	13.18	13.24	13.18	13.21
6023	NYSE	VPV	Tue, Dec 31, 2019	13.22	13.23	13.18	13.19
6022	NYSE	VPV	Mon, Dec 30, 2019	13.13	13.18	13.13	13.17
6021	NYSE	VPV	Fri, Dec 27, 2019	13.14	13.20	13.14	13.17
6020	NYSE	VPV	Thu, Dec 26, 2019	13.14	13.19	13.06	13.13
6019	NYSE	VPV	Tue, Dec 24, 2019	13.19	13.20	13.13	13.19
6018	NYSE	VPV	Mon, Dec 23, 2019	13.16	13.19	13.16	13.18
6017	NYSE	VPV	Fri, Dec 20, 2019	13.18	13.19	13.16	13.17
6016	NYSE	VPV	Thu, Dec 19, 2019	13.17	13.22	13.16	13.18
6015	NYSE	VPV	Wed, Dec 18, 2019	13.23	13.24	13.12	13.16
6014	NYSE	VPV	Tue, Dec 17, 2019	13.28	13.30	13.21	13.29
6013	NYSE	VPV	Mon, Dec 16, 2019	13.20	13.34	13.20	13.28
6012	NYSE	VPV	Fri, Dec 13, 2019	13.25	13.33	13.20	13.25
6011	NYSE	VPV	Thu, Dec 12, 2019	13.50	13.50	13.18	13.23
6010	NYSE	VPV	Wed, Dec 11, 2019	13.56	13.60	13.55	13.51
6009	NYSE	VPV	Tue, Dec 10, 2019	13.55	13.60	13.55	13.55
6008	NYSE	VPV	Mon, Dec 9, 2019	13.56	13.58	13.55	13.56
6007	NYSE	VPV	Fri, Dec 6, 2019	13.63	13.68	13.51	13.55
6006	NYSE	VPV	Thu, Dec 5, 2019	13.69	13.74	13.69	13.69
6005	NYSE	VPV	Wed, Dec 4, 2019	13.72	13.75	13.69	13.69
6004	NYSE	VPV	Tue, Dec 3, 2019	13.65	13.84	13.62	13.74
6003	NYSE	VPV	Mon, Dec 2, 2019	13.72	13.77	13.67	13.72
6002	NYSE	VPV	Fri, Nov 29, 2019	13.60	13.77	13.50	13.77
6001	NYSE	VPV	Wed, Nov 27, 2019	13.44	13.60	13.43	13.45
6000	NYSE	VPV	Tue, Nov 26, 2019	13.46	13.53	13.36	13.39
5999	NYSE	VPV	Mon, Nov 25, 2019	13.58	13.58	13.39	13.39
5998	NYSE	VPV	Fri, Nov 22, 2019	13.56	13.62	13.50	13.52
5997	NYSE	VPV	Thu, Nov 21, 2019	13.40	13.59	13.40	13.47
5996	NYSE	VPV	Wed, Nov 20, 2019	13.46	13.46	13.34	13.37
5995	NYSE	VPV	Tue, Nov 19, 2019	13.31	13.38	13.24	13.34
5994	NYSE	VPV	Mon, Nov 18, 2019	13.20	13.44	13.20	13.31
5993	NYSE	VPV	Fri, Nov 15, 2019	13.21	13.43	13.17	13.17
5992	NYSE	VPV	Thu, Nov 14, 2019	13.21	13.40	13.18	13.19
5991	NYSE	VPV	Wed, Nov 13, 2019	13.22	13.54	13.17	13.18
5990	NYSE	VPV	Tue, Nov 12, 2019	13.15	13.37	13.15	13.25
5989	NYSE	VPV	Mon, Nov 11, 2019	13.11	13.20	13.10	13.07
5988	NYSE	VPV	Fri, Nov 8, 2019	13.16	13.22	13.16	13.17
5987	NYSE	VPV	Thu, Nov 7, 2019	13.20	13.25	13.17	13.22
5986	NYSE	VPV	Wed, Nov 6, 2019	13.18	13.43	13.15	13.20
5985	NYSE	VPV	Tue, Nov 5, 2019	13.11	13.16	13.11	13.13
5984	NYSE	VPV	Mon, Nov 4, 2019	13.14	13.14	13.08	13.12
5983	NYSE	VPV	Fri, Nov 1, 2019	13.07	13.17	13.04	13.17
5982	NYSE	VPV	Thu, Oct 31, 2019	13.09	13.10	13.00	13.07
5981	NYSE	VPV	Wed, Oct 30, 2019	12.97	13.09	12.95	12.97
5980	NYSE	VPV	Tue, Oct 29, 2019	13.00	13.05	12.95	12.98
5979	NYSE	VPV	Mon, Oct 28, 2019	13.02	13.04	12.98	13.00
5978	NYSE	VPV	Fri, Oct 25, 2019	13.04	13.08	12.98	13.01
5977	NYSE	VPV	Thu, Oct 24, 2019	13.01	13.05	12.95	12.95
5976	NYSE	VPV	Wed, Oct 23, 2019	12.98	13.09	12.96	12.96
5975	NYSE	VPV	Tue, Oct 22, 2019	12.96	13.05	12.96	12.98
5974	NYSE	VPV	Mon, Oct 21, 2019	12.96	13.00	12.96	12.97
5973	NYSE	VPV	Fri, Oct 18, 2019	13.01	13.03	12.95	13.00
5972	NYSE	VPV	Thu, Oct 17, 2019	13.03	13.03	12.97	12.97
5971	NYSE	VPV	Wed, Oct 16, 2019	13.03	13.07	12.96	13.00
5970	NYSE	VPV	Tue, Oct 15, 2019	13.11	13.14	13.04	13.07
5969	NYSE	VPV	Mon, Oct 14, 2019	13.05	13.14	13.05	13.06
5968	NYSE	VPV	Fri, Oct 11, 2019	13.11	13.15	13.04	13.07
5967	NYSE	VPV	Thu, Oct 10, 2019	13.10	13.16	13.03	13.08
5966	NYSE	VPV	Wed, Oct 9, 2019	13.16	13.16	13.11	13.12
5965	NYSE	VPV	Tue, Oct 8, 2019	13.12	13.13	13.09	13.12
5964	NYSE	VPV	Mon, Oct 7, 2019	13.09	13.12	13.06	13.08
5963	NYSE	VPV	Fri, Oct 4, 2019	13.08	13.09	13.08	13.09
5962	NYSE	VPV	Thu, Oct 3, 2019	13.09	13.10	13.01	13.03
5961	NYSE	VPV	Wed, Oct 2, 2019	13.03	13.07	13.03	13.05
5960	NYSE	VPV	Tue, Oct 1, 2019	13.06	13.08	12.98	13.04
5959	NYSE	VPV	Mon, Sep 30, 2019	13.09	13.09	12.98	13.05
5958	NYSE	VPV	Fri, Sep 27, 2019	13.06	13.08	12.92	13.04
5957	NYSE	VPV	Thu, Sep 26, 2019	13.15	13.16	12.99	13.07
5956	NYSE	VPV	Wed, Sep 25, 2019	13.02	13.14	12.99	13.03
5955	NYSE	VPV	Tue, Sep 24, 2019	13.07	13.14	13.00	13.06
5954	NYSE	VPV	Mon, Sep 23, 2019	13.11	13.16	13.02	13.04
5953	NYSE	VPV	Fri, Sep 20, 2019	13.16	13.16	13.07	13.11
5952	NYSE	VPV	Thu, Sep 19, 2019	13.02	13.13	13.02	13.10
5951	NYSE	VPV	Wed, Sep 18, 2019	12.84	12.99	12.84	12.94
5950	NYSE	VPV	Tue, Sep 17, 2019	12.84	12.90	12.76	12.84
5949	NYSE	VPV	Mon, Sep 16, 2019	13.02	13.04	12.81	12.79
5948	NYSE	VPV	Fri, Sep 13, 2019	13.00	13.02	12.77	12.92
5947	NYSE	VPV	Thu, Sep 12, 2019	13.00	13.08	13.00	13.01
5946	NYSE	VPV	Wed, Sep 11, 2019	13.06	13.06	13.00	13.03
5945	NYSE	VPV	Tue, Sep 10, 2019	13.03	13.10	12.99	13.00
5944	NYSE	VPV	Mon, Sep 9, 2019	13.23	13.23	13.07	13.10
5943	NYSE	VPV	Fri, Sep 6, 2019	13.20	13.23	13.16	13.17
5942	NYSE	VPV	Thu, Sep 5, 2019	13.34	13.42	13.11	13.23
5941	NYSE	VPV	Wed, Sep 4, 2019	13.52	13.54	13.33	13.36
5940	NYSE	VPV	Tue, Sep 3, 2019	13.82	13.82	13.48	13.55
5939	NYSE	VPV	Fri, Aug 30, 2019	13.70	13.77	13.62	13.77
5938	NYSE	VPV	Thu, Aug 29, 2019	13.57	13.61	13.56	13.60
5937	NYSE	VPV	Wed, Aug 28, 2019	13.60	13.60	13.56	13.57
5936	NYSE	VPV	Tue, Aug 27, 2019	13.56	13.60	13.52	13.60
5935	NYSE	VPV	Mon, Aug 26, 2019	13.55	13.60	13.51	13.55
5934	NYSE	VPV	Fri, Aug 23, 2019	13.53	13.57	13.47	13.51
5933	NYSE	VPV	Thu, Aug 22, 2019	13.48	13.54	13.43	13.52
5932	NYSE	VPV	Wed, Aug 21, 2019	13.45	13.54	13.45	13.45
5931	NYSE	VPV	Tue, Aug 20, 2019	13.49	13.53	13.43	13.49
5930	NYSE	VPV	Mon, Aug 19, 2019	13.46	13.53	13.41	13.46
5929	NYSE	VPV	Fri, Aug 16, 2019	13.49	13.54	13.33	13.47
5928	NYSE	VPV	Thu, Aug 15, 2019	13.64	13.71	13.47	13.48
5927	NYSE	VPV	Wed, Aug 14, 2019	13.68	13.73	13.60	13.63
5926	NYSE	VPV	Tue, Aug 13, 2019	13.63	13.72	13.46	13.57
5925	NYSE	VPV	Mon, Aug 12, 2019	13.46	13.80	13.46	13.62
5924	NYSE	VPV	Fri, Aug 9, 2019	13.32	13.50	13.32	13.42
5923	NYSE	VPV	Thu, Aug 8, 2019	13.31	13.39	13.27	13.28
5922	NYSE	VPV	Wed, Aug 7, 2019	13.68	13.95	13.34	13.34
5921	NYSE	VPV	Tue, Aug 6, 2019	13.65	13.69	13.46	13.52
5920	NYSE	VPV	Mon, Aug 5, 2019	13.50	13.90	13.49	13.60
5919	NYSE	VPV	Fri, Aug 2, 2019	13.45	13.53	13.43	13.48
5918	NYSE	VPV	Thu, Aug 1, 2019	13.45	13.54	13.41	13.43
5917	NYSE	VPV	Wed, Jul 31, 2019	13.46	13.51	13.29	13.48
5916	NYSE	VPV	Tue, Jul 30, 2019	13.37	13.48	13.35	13.36
5915	NYSE	VPV	Mon, Jul 29, 2019	13.26	13.42	13.22	13.31
5914	NYSE	VPV	Fri, Jul 26, 2019	13.05	13.21	13.04	13.21
5913	NYSE	VPV	Thu, Jul 25, 2019	12.90	13.05	12.89	13.05
5912	NYSE	VPV	Wed, Jul 24, 2019	12.90	12.93	12.86	12.89
5911	NYSE	VPV	Tue, Jul 23, 2019	12.83	12.89	12.83	12.87
5910	NYSE	VPV	Mon, Jul 22, 2019	12.80	12.84	12.77	12.83
5909	NYSE	VPV	Fri, Jul 19, 2019	12.75	12.83	12.75	12.82
5908	NYSE	VPV	Thu, Jul 18, 2019	12.75	12.79	12.72	12.77
5907	NYSE	VPV	Wed, Jul 17, 2019	12.75	12.75	12.73	12.75
5906	NYSE	VPV	Tue, Jul 16, 2019	12.75	12.76	12.72	12.73
5905	NYSE	VPV	Mon, Jul 15, 2019	12.77	12.87	12.77	12.74
5904	NYSE	VPV	Fri, Jul 12, 2019	12.73	12.80	12.69	12.78
5903	NYSE	VPV	Thu, Jul 11, 2019	12.69	12.77	12.68	12.70
5902	NYSE	VPV	Wed, Jul 10, 2019	12.73	12.81	12.69	12.69
5901	NYSE	VPV	Tue, Jul 9, 2019	12.74	12.75	12.72	12.73
5900	NYSE	VPV	Mon, Jul 8, 2019	12.75	12.76	12.74	12.75
5899	NYSE	VPV	Fri, Jul 5, 2019	12.79	12.85	12.73	12.75
5898	NYSE	VPV	Wed, Jul 3, 2019	12.84	12.85	12.80	12.82
5897	NYSE	VPV	Tue, Jul 2, 2019	12.82	12.84	12.81	12.83
5896	NYSE	VPV	Mon, Jul 1, 2019	12.85	12.86	12.79	12.82
5895	NYSE	VPV	Fri, Jun 28, 2019	12.77	12.79	12.71	12.75
5894	NYSE	VPV	Thu, Jun 27, 2019	12.74	12.75	12.67	12.75
5893	NYSE	VPV	Wed, Jun 26, 2019	12.70	12.70	12.68	12.68
5892	NYSE	VPV	Tue, Jun 25, 2019	12.66	12.72	12.65	12.69
5891	NYSE	VPV	Mon, Jun 24, 2019	12.71	12.72	12.62	12.69
5890	NYSE	VPV	Fri, Jun 21, 2019	12.70	12.71	12.63	12.65
5889	NYSE	VPV	Thu, Jun 20, 2019	12.72	12.72	12.62	12.68
5888	NYSE	VPV	Wed, Jun 19, 2019	12.79	12.79	12.63	12.67
5887	NYSE	VPV	Tue, Jun 18, 2019	12.76	12.79	12.73	12.75
5886	NYSE	VPV	Mon, Jun 17, 2019	12.70	12.78	12.67	12.70
5885	NYSE	VPV	Fri, Jun 14, 2019	12.79	12.79	12.65	12.65
5884	NYSE	VPV	Thu, Jun 13, 2019	12.83	12.83	12.68	12.68
5883	NYSE	VPV	Wed, Jun 12, 2019	12.87	12.88	12.84	12.83
5882	NYSE	VPV	Tue, Jun 11, 2019	12.81	12.88	12.81	12.84
5881	NYSE	VPV	Mon, Jun 10, 2019	12.86	12.86	12.74	12.84
5880	NYSE	VPV	Fri, Jun 7, 2019	12.80	12.91	12.77	12.86
5879	NYSE	VPV	Thu, Jun 6, 2019	12.77	12.77	12.75	12.77
5878	NYSE	VPV	Wed, Jun 5, 2019	12.77	12.77	12.70	12.70
5877	NYSE	VPV	Tue, Jun 4, 2019	12.78	12.78	12.73	12.73
5876	NYSE	VPV	Mon, Jun 3, 2019	12.71	12.74	12.67	12.74
5875	NYSE	VPV	Fri, May 31, 2019	12.70	12.71	12.66	12.71
5874	NYSE	VPV	Thu, May 30, 2019	12.63	12.65	12.61	12.65
5873	NYSE	VPV	Wed, May 29, 2019	12.56	12.60	12.55	12.59
5872	NYSE	VPV	Tue, May 28, 2019	12.61	12.61	12.55	12.58
5871	NYSE	VPV	Fri, May 24, 2019	12.56	12.61	12.55	12.55
5870	NYSE	VPV	Thu, May 23, 2019	12.61	12.61	12.52	12.59
5869	NYSE	VPV	Wed, May 22, 2019	12.53	12.57	12.49	12.56
5868	NYSE	VPV	Tue, May 21, 2019	12.49	12.53	12.49	12.49
5867	NYSE	VPV	Mon, May 20, 2019	12.49	12.55	12.46	12.49
5866	NYSE	VPV	Fri, May 17, 2019	12.47	12.54	12.44	12.44
5865	NYSE	VPV	Thu, May 16, 2019	12.50	12.51	12.40	12.43
5864	NYSE	VPV	Wed, May 15, 2019	12.55	12.55	12.50	12.52
5863	NYSE	VPV	Tue, May 14, 2019	12.50	12.54	12.50	12.53
5862	NYSE	VPV	Mon, May 13, 2019	12.58	12.58	12.51	12.48
5861	NYSE	VPV	Fri, May 10, 2019	12.53	12.56	12.50	12.52
5860	NYSE	VPV	Thu, May 9, 2019	12.60	12.60	12.51	12.53
5859	NYSE	VPV	Wed, May 8, 2019	12.53	12.55	12.53	12.54
5858	NYSE	VPV	Tue, May 7, 2019	12.58	12.58	12.52	12.53
5857	NYSE	VPV	Mon, May 6, 2019	12.44	12.55	12.42	12.55
5856	NYSE	VPV	Fri, May 3, 2019	12.44	12.45	12.40	12.45
5855	NYSE	VPV	Thu, May 2, 2019	12.44	12.47	12.42	12.43
5854	NYSE	VPV	Wed, May 1, 2019	12.59	12.59	12.44	12.47
5853	NYSE	VPV	Tue, Apr 30, 2019	12.53	12.55	12.50	12.54
5852	NYSE	VPV	Mon, Apr 29, 2019	12.47	12.54	12.45	12.53
5851	NYSE	VPV	Fri, Apr 26, 2019	12.58	12.58	12.44	12.45
5850	NYSE	VPV	Thu, Apr 25, 2019	12.51	12.51	12.50	12.50
5849	NYSE	VPV	Wed, Apr 24, 2019	12.52	12.60	12.48	12.51
5848	NYSE	VPV	Tue, Apr 23, 2019	12.46	12.49	12.46	12.47
5847	NYSE	VPV	Mon, Apr 22, 2019	12.55	12.55	12.43	12.46
5846	NYSE	VPV	Thu, Apr 18, 2019	12.52	12.54	12.46	12.46
5845	NYSE	VPV	Wed, Apr 17, 2019	12.64	12.64	12.48	12.53
5844	NYSE	VPV	Tue, Apr 16, 2019	12.56	12.68	12.51	12.65
5843	NYSE	VPV	Mon, Apr 15, 2019	12.51	12.62	12.47	12.57
5842	NYSE	VPV	Fri, Apr 12, 2019	12.44	12.53	12.40	12.53
5841	NYSE	VPV	Thu, Apr 11, 2019	12.48	12.48	12.45	12.45
5840	NYSE	VPV	Wed, Apr 10, 2019	12.51	12.53	12.49	12.46
5839	NYSE	VPV	Tue, Apr 9, 2019	12.49	12.49	12.47	12.49
5838	NYSE	VPV	Mon, Apr 8, 2019	12.51	12.55	12.41	12.47
5837	NYSE	VPV	Fri, Apr 5, 2019	12.54	12.54	12.46	12.49
5836	NYSE	VPV	Thu, Apr 4, 2019	12.48	12.50	12.47	12.47
5835	NYSE	VPV	Wed, Apr 3, 2019	12.52	12.52	12.46	12.46
5834	NYSE	VPV	Tue, Apr 2, 2019	12.50	12.52	12.46	12.46
5833	NYSE	VPV	Mon, Apr 1, 2019	12.44	12.54	12.44	12.47
5832	NYSE	VPV	Fri, Mar 29, 2019	12.44	12.46	12.41	12.46
5831	NYSE	VPV	Thu, Mar 28, 2019	12.42	12.46	12.42	12.44
5830	NYSE	VPV	Wed, Mar 27, 2019	12.40	12.42	12.35	12.42
5829	NYSE	VPV	Tue, Mar 26, 2019	12.34	12.39	12.31	12.38
5828	NYSE	VPV	Mon, Mar 25, 2019	12.28	12.35	12.28	12.31
5827	NYSE	VPV	Fri, Mar 22, 2019	12.32	12.32	12.28	12.30
5826	NYSE	VPV	Thu, Mar 21, 2019	12.28	12.32	12.26	12.30
5825	NYSE	VPV	Wed, Mar 20, 2019	12.26	12.26	12.22	12.25
5824	NYSE	VPV	Tue, Mar 19, 2019	12.24	12.24	12.17	12.24
5823	NYSE	VPV	Mon, Mar 18, 2019	12.27	12.29	12.16	12.24
5822	NYSE	VPV	Fri, Mar 15, 2019	12.26	12.26	12.21	12.23
5821	NYSE	VPV	Thu, Mar 14, 2019	12.25	12.25	12.19	12.25
5820	NYSE	VPV	Wed, Mar 13, 2019	12.23	12.25	12.20	12.25
5819	NYSE	VPV	Tue, Mar 12, 2019	12.23	12.23	12.15	12.22
5818	NYSE	VPV	Mon, Mar 11, 2019	12.25	12.27	12.22	12.16
5817	NYSE	VPV	Fri, Mar 8, 2019	12.25	12.28	12.23	12.27
5816	NYSE	VPV	Thu, Mar 7, 2019	12.24	12.26	12.23	12.23
5815	NYSE	VPV	Wed, Mar 6, 2019	12.26	12.27	12.18	12.18
5814	NYSE	VPV	Tue, Mar 5, 2019	12.30	12.30	12.21	12.26
5813	NYSE	VPV	Mon, Mar 4, 2019	12.24	12.32	12.22	12.26
5812	NYSE	VPV	Fri, Mar 1, 2019	12.25	12.28	12.19	12.24
5811	NYSE	VPV	Thu, Feb 28, 2019	12.23	12.25	12.19	12.25
5810	NYSE	VPV	Wed, Feb 27, 2019	12.19	12.23	12.17	12.23
5809	NYSE	VPV	Tue, Feb 26, 2019	12.19	12.23	12.19	12.19
5808	NYSE	VPV	Mon, Feb 25, 2019	12.22	12.22	12.17	12.20
5807	NYSE	VPV	Fri, Feb 22, 2019	12.22	12.22	12.19	12.22
5806	NYSE	VPV	Thu, Feb 21, 2019	12.20	12.20	12.15	12.17
5805	NYSE	VPV	Wed, Feb 20, 2019	12.19	12.21	12.17	12.21
5804	NYSE	VPV	Tue, Feb 19, 2019	12.19	12.19	12.14	12.17
5803	NYSE	VPV	Fri, Feb 15, 2019	12.15	12.15	12.12	12.13
5802	NYSE	VPV	Thu, Feb 14, 2019	12.10	12.15	12.10	12.11
5801	NYSE	VPV	Wed, Feb 13, 2019	12.08	12.11	12.08	12.10
5800	NYSE	VPV	Tue, Feb 12, 2019	12.13	12.14	12.07	12.08
5799	NYSE	VPV	Mon, Feb 11, 2019	12.19	12.20	12.11	12.10
5798	NYSE	VPV	Fri, Feb 8, 2019	12.18	12.19	12.16	12.16
5797	NYSE	VPV	Thu, Feb 7, 2019	12.22	12.22	12.16	12.18
5796	NYSE	VPV	Wed, Feb 6, 2019	12.17	12.20	12.17	12.19
5795	NYSE	VPV	Tue, Feb 5, 2019	12.23	12.23	12.16	12.16
5794	NYSE	VPV	Mon, Feb 4, 2019	12.24	12.24	12.17	12.20
5793	NYSE	VPV	Fri, Feb 1, 2019	12.23	12.23	12.09	12.22
5792	NYSE	VPV	Thu, Jan 31, 2019	12.09	12.20	12.04	12.15
5791	NYSE	VPV	Wed, Jan 30, 2019	12.04	12.08	12.02	12.08
5790	NYSE	VPV	Tue, Jan 29, 2019	12.05	12.07	12.00	12.04
5789	NYSE	VPV	Mon, Jan 28, 2019	12.07	12.07	12.00	12.00
5788	NYSE	VPV	Fri, Jan 25, 2019	12.00	12.09	11.98	12.05
5787	NYSE	VPV	Thu, Jan 24, 2019	11.99	12.01	11.97	11.99
5786	NYSE	VPV	Wed, Jan 23, 2019	11.96	12.03	11.96	12.00
5785	NYSE	VPV	Tue, Jan 22, 2019	11.96	11.98	11.92	11.95
5784	NYSE	VPV	Fri, Jan 18, 2019	11.93	11.98	11.92	11.96
5783	NYSE	VPV	Thu, Jan 17, 2019	11.93	11.95	11.92	11.92
5782	NYSE	VPV	Wed, Jan 16, 2019	11.89	11.95	11.83	11.92
5781	NYSE	VPV	Tue, Jan 15, 2019	11.91	11.91	11.83	11.83
5780	NYSE	VPV	Mon, Jan 14, 2019	12.05	12.05	11.91	11.85
5779	NYSE	VPV	Fri, Jan 11, 2019	12.00	12.01	11.96	11.99
5778	NYSE	VPV	Thu, Jan 10, 2019	12.10	12.10	11.98	11.98
5777	NYSE	VPV	Wed, Jan 9, 2019	12.00	12.00	11.97	11.99
5776	NYSE	VPV	Tue, Jan 8, 2019	11.98	12.00	11.98	11.98
5775	NYSE	VPV	Mon, Jan 7, 2019	12.04	12.06	11.94	11.99
5774	NYSE	VPV	Fri, Jan 4, 2019	11.92	12.03	11.90	11.97
5773	NYSE	VPV	Thu, Jan 3, 2019	11.85	11.93	11.80	11.90
5772	NYSE	VPV	Wed, Jan 2, 2019	11.65	11.79	11.62	11.79
5771	NYSE	VPV	Mon, Dec 31, 2018	11.59	11.75	11.57	11.61
5770	NYSE	VPV	Fri, Dec 28, 2018	11.53	11.72	11.50	11.63
5769	NYSE	VPV	Thu, Dec 27, 2018	11.64	11.74	11.48	11.52
5768	NYSE	VPV	Wed, Dec 26, 2018	11.61	11.75	11.52	11.54
5767	NYSE	VPV	Mon, Dec 24, 2018	11.46	11.73	11.46	11.62
5766	NYSE	VPV	Fri, Dec 21, 2018	11.40	11.49	11.40	11.46
5765	NYSE	VPV	Thu, Dec 20, 2018	11.50	11.54	11.36	11.38
5764	NYSE	VPV	Wed, Dec 19, 2018	11.44	11.57	11.44	11.51
5763	NYSE	VPV	Tue, Dec 18, 2018	11.40	11.51	11.40	11.49
5762	NYSE	VPV	Mon, Dec 17, 2018	11.41	11.50	11.39	11.42
5761	NYSE	VPV	Fri, Dec 14, 2018	11.45	11.52	11.38	11.50
5760	NYSE	VPV	Thu, Dec 13, 2018	11.56	11.60	11.44	11.45
5759	NYSE	VPV	Wed, Dec 12, 2018	11.75	11.75	11.58	11.54
5758	NYSE	VPV	Tue, Dec 11, 2018	11.75	11.77	11.69	11.69
5757	NYSE	VPV	Mon, Dec 10, 2018	11.69	11.78	11.69	11.75
5756	NYSE	VPV	Fri, Dec 7, 2018	11.73	11.74	11.67	11.73
5755	NYSE	VPV	Thu, Dec 6, 2018	11.80	11.80	11.66	11.74
5754	NYSE	VPV	Tue, Dec 4, 2018	11.66	11.72	11.62	11.71
5753	NYSE	VPV	Mon, Dec 3, 2018	11.57	11.63	11.55	11.61
5752	NYSE	VPV	Fri, Nov 30, 2018	11.62	11.65	11.53	11.57
5751	NYSE	VPV	Thu, Nov 29, 2018	11.55	11.65	11.55	11.60
5750	NYSE	VPV	Wed, Nov 28, 2018	11.52	11.58	11.50	11.54
5749	NYSE	VPV	Tue, Nov 27, 2018	11.57	11.57	11.53	11.54
5748	NYSE	VPV	Mon, Nov 26, 2018	11.52	11.53	11.47	11.50
5747	NYSE	VPV	Fri, Nov 23, 2018	11.45	11.50	11.45	11.47
5746	NYSE	VPV	Wed, Nov 21, 2018	11.53	11.53	11.46	11.49
5745	NYSE	VPV	Tue, Nov 20, 2018	11.53	11.56	11.46	11.46
5744	NYSE	VPV	Mon, Nov 19, 2018	11.60	11.60	11.51	11.56
5743	NYSE	VPV	Fri, Nov 16, 2018	11.66	11.70	11.53	11.56
5742	NYSE	VPV	Thu, Nov 15, 2018	11.65	11.65	11.57	11.60
5741	NYSE	VPV	Wed, Nov 14, 2018	11.64	11.70	11.60	11.62
5740	NYSE	VPV	Tue, Nov 13, 2018	11.72	11.72	11.63	11.64
5739	NYSE	VPV	Mon, Nov 12, 2018	11.76	11.76	11.67	11.67
5738	NYSE	VPV	Fri, Nov 9, 2018	11.74	11.74	11.68	11.70
5737	NYSE	VPV	Thu, Nov 8, 2018	11.64	11.74	11.64	11.67
5736	NYSE	VPV	Wed, Nov 7, 2018	11.68	11.69	11.65	11.68
5735	NYSE	VPV	Tue, Nov 6, 2018	11.59	11.65	11.58	11.60
5734	NYSE	VPV	Mon, Nov 5, 2018	11.68	11.69	11.56	11.56
5733	NYSE	VPV	Fri, Nov 2, 2018	11.71	11.80	11.67	11.71
5732	NYSE	VPV	Thu, Nov 1, 2018	11.70	11.75	11.69	11.72
5731	NYSE	VPV	Wed, Oct 31, 2018	11.75	11.75	11.60	11.64
5730	NYSE	VPV	Tue, Oct 30, 2018	11.71	11.78	11.68	11.68
5729	NYSE	VPV	Mon, Oct 29, 2018	11.90	11.90	11.69	11.76
5728	NYSE	VPV	Fri, Oct 26, 2018	11.79	11.81	11.73	11.80
5727	NYSE	VPV	Thu, Oct 25, 2018	11.81	11.81	11.71	11.75
5726	NYSE	VPV	Wed, Oct 24, 2018	11.75	11.75	11.71	11.74
5725	NYSE	VPV	Tue, Oct 23, 2018	11.72	11.73	11.69	11.70
5724	NYSE	VPV	Mon, Oct 22, 2018	11.75	11.75	11.69	11.71
5723	NYSE	VPV	Fri, Oct 19, 2018	11.65	11.71	11.62	11.71
5722	NYSE	VPV	Thu, Oct 18, 2018	11.64	11.64	11.60	11.64
5721	NYSE	VPV	Wed, Oct 17, 2018	11.66	11.66	11.62	11.64
5720	NYSE	VPV	Tue, Oct 16, 2018	11.69	11.69	11.54	11.59
5719	NYSE	VPV	Mon, Oct 15, 2018	11.66	11.66	11.60	11.62
5718	NYSE	VPV	Fri, Oct 12, 2018	11.67	11.68	11.65	11.66
5717	NYSE	VPV	Thu, Oct 11, 2018	11.84	11.84	11.66	11.68
5716	NYSE	VPV	Wed, Oct 10, 2018	11.84	11.84	11.76	11.77
5715	NYSE	VPV	Tue, Oct 9, 2018	11.89	11.89	11.77	11.83
5714	NYSE	VPV	Mon, Oct 8, 2018	11.89	11.89	11.81	11.82
5713	NYSE	VPV	Fri, Oct 5, 2018	11.80	11.80	11.75	11.76
5712	NYSE	VPV	Thu, Oct 4, 2018	11.87	11.88	11.76	11.78
5711	NYSE	VPV	Wed, Oct 3, 2018	11.97	11.97	11.84	11.84
5710	NYSE	VPV	Tue, Oct 2, 2018	11.98	12.00	11.96	11.98
5709	NYSE	VPV	Mon, Oct 1, 2018	11.90	11.99	11.89	11.95
5708	NYSE	VPV	Fri, Sep 28, 2018	11.91	11.91	11.86	11.89
5707	NYSE	VPV	Thu, Sep 27, 2018	11.85	11.85	11.84	11.85
5706	NYSE	VPV	Wed, Sep 26, 2018	11.81	11.84	11.75	11.81
5705	NYSE	VPV	Tue, Sep 25, 2018	11.79	11.81	11.78	11.78
5704	NYSE	VPV	Mon, Sep 24, 2018	11.80	11.82	11.76	11.79
5703	NYSE	VPV	Fri, Sep 21, 2018	11.84	11.85	11.79	11.81
5702	NYSE	VPV	Thu, Sep 20, 2018	11.84	11.84	11.77	11.81
5701	NYSE	VPV	Wed, Sep 19, 2018	11.84	11.84	11.77	11.81
5700	NYSE	VPV	Tue, Sep 18, 2018	11.86	11.87	11.81	11.83
5699	NYSE	VPV	Mon, Sep 17, 2018	11.89	11.94	11.84	11.86
5698	NYSE	VPV	Fri, Sep 14, 2018	11.99	12.00	11.88	11.90
5697	NYSE	VPV	Thu, Sep 13, 2018	11.99	12.07	11.95	11.97
5696	NYSE	VPV	Wed, Sep 12, 2018	12.05	12.05	12.00	11.97
5695	NYSE	VPV	Tue, Sep 11, 2018	12.05	12.05	11.99	11.99
5694	NYSE	VPV	Mon, Sep 10, 2018	12.13	12.13	12.01	12.05
5693	NYSE	VPV	Fri, Sep 7, 2018	12.10	12.10	12.03	12.05
5692	NYSE	VPV	Thu, Sep 6, 2018	12.13	12.13	12.09	12.09
5691	NYSE	VPV	Wed, Sep 5, 2018	12.12	12.13	12.10	12.12
5690	NYSE	VPV	Tue, Sep 4, 2018	12.11	12.14	12.10	12.12
5689	NYSE	VPV	Fri, Aug 31, 2018	12.12	12.12	12.10	12.10
5688	NYSE	VPV	Thu, Aug 30, 2018	12.09	12.10	12.07	12.10
5687	NYSE	VPV	Wed, Aug 29, 2018	12.09	12.09	12.05	12.08
5686	NYSE	VPV	Tue, Aug 28, 2018	12.05	12.10	12.05	12.09
5685	NYSE	VPV	Mon, Aug 27, 2018	12.07	12.10	12.04	12.10
5684	NYSE	VPV	Fri, Aug 24, 2018	12.07	12.08	12.05	12.08
5683	NYSE	VPV	Thu, Aug 23, 2018	12.07	12.08	12.04	12.06
5682	NYSE	VPV	Wed, Aug 22, 2018	12.06	12.08	12.05	12.07
5681	NYSE	VPV	Tue, Aug 21, 2018	12.02	12.08	12.02	12.05
5680	NYSE	VPV	Mon, Aug 20, 2018	12.08	12.10	12.02	12.02
5679	NYSE	VPV	Fri, Aug 17, 2018	12.05	12.08	12.05	12.08
5678	NYSE	VPV	Thu, Aug 16, 2018	12.04	12.05	12.02	12.03
5677	NYSE	VPV	Wed, Aug 15, 2018	12.06	12.07	12.03	12.03
5676	NYSE	VPV	Tue, Aug 14, 2018	12.03	12.03	11.97	12.02
5675	NYSE	VPV	Mon, Aug 13, 2018	11.98	12.00	11.98	11.99
5674	NYSE	VPV	Fri, Aug 10, 2018	12.03	12.03	11.98	12.02
5673	NYSE	VPV	Thu, Aug 9, 2018	12.01	12.03	12.00	12.01
5672	NYSE	VPV	Wed, Aug 8, 2018	11.97	12.02	11.97	12.01
5671	NYSE	VPV	Tue, Aug 7, 2018	12.02	12.02	11.97	11.99
5670	NYSE	VPV	Mon, Aug 6, 2018	11.97	12.00	11.96	11.99
5669	NYSE	VPV	Fri, Aug 3, 2018	12.08	12.11	11.92	11.95
5668	NYSE	VPV	Thu, Aug 2, 2018	12.12	12.12	12.04	12.04
5667	NYSE	VPV	Wed, Aug 1, 2018	12.11	12.14	12.05	12.08
5666	NYSE	VPV	Tue, Jul 31, 2018	12.08	12.13	12.03	12.13
5665	NYSE	VPV	Mon, Jul 30, 2018	11.99	12.04	11.99	12.04
5664	NYSE	VPV	Fri, Jul 27, 2018	12.08	12.10	11.98	11.98
5663	NYSE	VPV	Thu, Jul 26, 2018	12.10	12.10	11.95	12.03
5662	NYSE	VPV	Wed, Jul 25, 2018	12.09	12.09	12.07	12.07
5661	NYSE	VPV	Tue, Jul 24, 2018	12.09	12.09	12.04	12.08
5660	NYSE	VPV	Mon, Jul 23, 2018	12.11	12.11	12.03	12.03
5659	NYSE	VPV	Fri, Jul 20, 2018	12.05	12.10	12.05	12.07
5658	NYSE	VPV	Thu, Jul 19, 2018	12.02	12.11	12.02	12.11
5657	NYSE	VPV	Wed, Jul 18, 2018	11.98	12.10	11.97	11.97
5656	NYSE	VPV	Tue, Jul 17, 2018	11.94	12.01	11.90	12.01
5655	NYSE	VPV	Mon, Jul 16, 2018	11.91	11.92	11.87	11.87
5654	NYSE	VPV	Fri, Jul 13, 2018	11.91	11.99	11.91	11.92
5653	NYSE	VPV	Thu, Jul 12, 2018	12.12	12.12	11.93	11.96
5652	NYSE	VPV	Wed, Jul 11, 2018	12.10	12.12	12.05	12.06
5651	NYSE	VPV	Tue, Jul 10, 2018	12.08	12.08	12.03	12.06
5650	NYSE	VPV	Mon, Jul 9, 2018	12.04	12.05	12.01	12.04
5649	NYSE	VPV	Fri, Jul 6, 2018	12.04	12.04	11.96	12.01
5648	NYSE	VPV	Thu, Jul 5, 2018	12.03	12.05	11.92	11.94
5647	NYSE	VPV	Tue, Jul 3, 2018	12.02	12.03	11.97	11.97
5646	NYSE	VPV	Mon, Jul 2, 2018	12.00	12.03	11.98	12.00
5645	NYSE	VPV	Fri, Jun 29, 2018	11.85	11.97	11.84	11.97
5644	NYSE	VPV	Thu, Jun 28, 2018	11.77	11.80	11.74	11.80
5643	NYSE	VPV	Wed, Jun 27, 2018	11.74	11.77	11.70	11.77
5642	NYSE	VPV	Tue, Jun 26, 2018	11.71	11.76	11.69	11.73
5641	NYSE	VPV	Mon, Jun 25, 2018	11.80	11.82	11.71	11.74
5640	NYSE	VPV	Fri, Jun 22, 2018	11.76	11.84	11.74	11.82
5639	NYSE	VPV	Thu, Jun 21, 2018	11.80	11.83	11.74	11.80
5638	NYSE	VPV	Wed, Jun 20, 2018	11.76	11.81	11.74	11.79
5637	NYSE	VPV	Tue, Jun 19, 2018	11.73	11.77	11.68	11.76
5636	NYSE	VPV	Mon, Jun 18, 2018	11.69	11.75	11.65	11.72
5635	NYSE	VPV	Fri, Jun 15, 2018	11.70	11.73	11.69	11.69
5634	NYSE	VPV	Thu, Jun 14, 2018	11.73	11.78	11.69	11.74
5633	NYSE	VPV	Wed, Jun 13, 2018	11.69	11.79	11.69	11.72
5632	NYSE	VPV	Tue, Jun 12, 2018	11.74	11.76	11.69	11.71
5631	NYSE	VPV	Mon, Jun 11, 2018	11.82	11.84	11.74	11.73
5630	NYSE	VPV	Fri, Jun 8, 2018	11.86	11.88	11.83	11.87
5629	NYSE	VPV	Thu, Jun 7, 2018	11.86	11.91	11.85	11.85
5628	NYSE	VPV	Wed, Jun 6, 2018	11.85	11.95	11.85	11.87
5627	NYSE	VPV	Tue, Jun 5, 2018	11.93	11.93	11.87	11.90
5626	NYSE	VPV	Mon, Jun 4, 2018	11.91	11.94	11.89	11.90
5625	NYSE	VPV	Fri, Jun 1, 2018	11.89	11.93	11.87	11.93
5624	NYSE	VPV	Thu, May 31, 2018	11.89	11.89	11.85	11.89
5623	NYSE	VPV	Wed, May 30, 2018	11.80	11.85	11.73	11.84
5622	NYSE	VPV	Tue, May 29, 2018	11.82	11.85	11.82	11.83
5621	NYSE	VPV	Fri, May 25, 2018	11.80	11.84	11.79	11.79
5620	NYSE	VPV	Thu, May 24, 2018	11.78	11.82	11.78	11.79
5619	NYSE	VPV	Wed, May 23, 2018	11.74	11.81	11.74	11.76
5618	NYSE	VPV	Tue, May 22, 2018	11.73	11.80	11.73	11.76
5617	NYSE	VPV	Mon, May 21, 2018	11.83	11.83	11.73	11.79
5616	NYSE	VPV	Fri, May 18, 2018	11.78	11.78	11.75	11.76
5615	NYSE	VPV	Thu, May 17, 2018	11.76	11.77	11.73	11.74
5614	NYSE	VPV	Wed, May 16, 2018	11.72	11.75	11.72	11.74
5613	NYSE	VPV	Tue, May 15, 2018	11.75	11.75	11.71	11.72
5612	NYSE	VPV	Mon, May 14, 2018	11.74	11.79	11.73	11.75
5611	NYSE	VPV	Fri, May 11, 2018	11.78	11.83	11.78	11.83
5610	NYSE	VPV	Thu, May 10, 2018	11.83	11.85	11.77	11.77
5609	NYSE	VPV	Wed, May 9, 2018	11.82	11.83	11.76	11.76
5608	NYSE	VPV	Tue, May 8, 2018	11.80	11.83	11.76	11.80
5607	NYSE	VPV	Mon, May 7, 2018	11.79	11.80	11.77	11.80
5606	NYSE	VPV	Fri, May 4, 2018	11.78	11.81	11.77	11.77
5605	NYSE	VPV	Thu, May 3, 2018	11.74	11.81	11.74	11.79
5604	NYSE	VPV	Wed, May 2, 2018	11.76	11.79	11.73	11.76
5603	NYSE	VPV	Tue, May 1, 2018	11.72	11.77	11.70	11.75
5602	NYSE	VPV	Mon, Apr 30, 2018	11.71	11.73	11.67	11.72
5601	NYSE	VPV	Fri, Apr 27, 2018	11.70	11.71	11.64	11.67
5600	NYSE	VPV	Thu, Apr 26, 2018	11.63	11.66	11.60	11.63
5599	NYSE	VPV	Wed, Apr 25, 2018	11.66	11.66	11.62	11.63
5598	NYSE	VPV	Tue, Apr 24, 2018	11.68	11.68	11.64	11.67
5597	NYSE	VPV	Mon, Apr 23, 2018	11.66	11.69	11.64	11.69
5596	NYSE	VPV	Fri, Apr 20, 2018	11.74	11.75	11.68	11.68
5595	NYSE	VPV	Thu, Apr 19, 2018	11.77	11.77	11.69	11.72
5594	NYSE	VPV	Wed, Apr 18, 2018	11.75	11.77	11.73	11.75
5593	NYSE	VPV	Tue, Apr 17, 2018	11.75	11.80	11.73	11.75
5592	NYSE	VPV	Mon, Apr 16, 2018	11.74	11.76	11.71	11.76
5591	NYSE	VPV	Fri, Apr 13, 2018	11.85	11.88	11.80	11.81
5590	NYSE	VPV	Thu, Apr 12, 2018	11.86	11.86	11.83	11.86
5589	NYSE	VPV	Wed, Apr 11, 2018	11.89	11.89	11.81	11.84
5588	NYSE	VPV	Tue, Apr 10, 2018	11.89	11.89	11.81	11.81
5587	NYSE	VPV	Mon, Apr 9, 2018	11.79	11.88	11.79	11.87
5586	NYSE	VPV	Fri, Apr 6, 2018	11.81	11.82	11.79	11.79
5585	NYSE	VPV	Thu, Apr 5, 2018	11.79	11.80	11.74	11.79
5584	NYSE	VPV	Wed, Apr 4, 2018	11.75	11.80	11.75	11.79
5583	NYSE	VPV	Tue, Apr 3, 2018	11.82	11.83	11.76	11.76
5582	NYSE	VPV	Mon, Apr 2, 2018	11.82	11.83	11.76	11.76
5581	NYSE	VPV	Thu, Mar 29, 2018	11.72	11.80	11.70	11.75
5580	NYSE	VPV	Wed, Mar 28, 2018	11.63	11.71	11.60	11.70
5579	NYSE	VPV	Tue, Mar 27, 2018	11.61	11.65	11.59	11.61
5578	NYSE	VPV	Mon, Mar 26, 2018	11.58	11.73	11.54	11.61
5577	NYSE	VPV	Fri, Mar 23, 2018	11.64	11.66	11.60	11.61
5576	NYSE	VPV	Thu, Mar 22, 2018	11.66	11.70	11.64	11.65
5575	NYSE	VPV	Wed, Mar 21, 2018	11.64	11.73	11.61	11.69
5574	NYSE	VPV	Tue, Mar 20, 2018	11.63	11.69	11.59	11.67
5573	NYSE	VPV	Mon, Mar 19, 2018	11.66	11.68	11.62	11.65
5572	NYSE	VPV	Fri, Mar 16, 2018	11.69	11.73	11.68	11.69
5571	NYSE	VPV	Thu, Mar 15, 2018	11.69	11.74	11.69	11.72
5570	NYSE	VPV	Wed, Mar 14, 2018	11.72	11.73	11.69	11.70
5569	NYSE	VPV	Tue, Mar 13, 2018	11.83	11.87	11.75	11.73
5568	NYSE	VPV	Mon, Mar 12, 2018	11.79	11.85	11.79	11.81
5567	NYSE	VPV	Fri, Mar 9, 2018	11.86	11.86	11.77	11.82
5566	NYSE	VPV	Thu, Mar 8, 2018	11.78	11.84	11.78	11.78
5565	NYSE	VPV	Wed, Mar 7, 2018	11.86	11.86	11.76	11.80
5564	NYSE	VPV	Tue, Mar 6, 2018	11.80	11.85	11.76	11.84
5563	NYSE	VPV	Mon, Mar 5, 2018	11.82	11.82	11.76	11.82
5562	NYSE	VPV	Fri, Mar 2, 2018	11.77	11.83	11.75	11.80
5561	NYSE	VPV	Thu, Mar 1, 2018	11.82	11.82	11.76	11.82
5560	NYSE	VPV	Wed, Feb 28, 2018	11.84	11.86	11.76	11.81
5559	NYSE	VPV	Tue, Feb 27, 2018	11.84	11.85	11.79	11.79
5558	NYSE	VPV	Mon, Feb 26, 2018	11.79	11.87	11.78	11.86
5557	NYSE	VPV	Fri, Feb 23, 2018	11.71	11.81	11.71	11.79
5556	NYSE	VPV	Thu, Feb 22, 2018	11.76	11.79	11.70	11.70
5555	NYSE	VPV	Wed, Feb 21, 2018	11.79	11.83	11.76	11.76
5554	NYSE	VPV	Tue, Feb 20, 2018	11.81	11.81	11.76	11.81
5553	NYSE	VPV	Fri, Feb 16, 2018	11.75	11.83	11.74	11.78
5552	NYSE	VPV	Thu, Feb 15, 2018	11.74	11.83	11.74	11.75
5551	NYSE	VPV	Wed, Feb 14, 2018	11.73	11.83	11.73	11.77
5550	NYSE	VPV	Tue, Feb 13, 2018	11.79	11.89	11.79	11.75
5549	NYSE	VPV	Mon, Feb 12, 2018	11.73	11.81	11.72	11.81
5548	NYSE	VPV	Fri, Feb 9, 2018	11.78	11.82	11.71	11.71
5547	NYSE	VPV	Thu, Feb 8, 2018	11.88	11.88	11.77	11.80
5546	NYSE	VPV	Wed, Feb 7, 2018	11.85	11.92	11.84	11.87
5545	NYSE	VPV	Tue, Feb 6, 2018	11.77	11.84	11.76	11.81
5544	NYSE	VPV	Mon, Feb 5, 2018	11.81	11.82	11.75	11.80
5543	NYSE	VPV	Fri, Feb 2, 2018	11.85	11.86	11.80	11.84
5542	NYSE	VPV	Thu, Feb 1, 2018	11.82	11.86	11.80	11.85
5541	NYSE	VPV	Wed, Jan 31, 2018	11.83	11.86	11.80	11.82
5540	NYSE	VPV	Tue, Jan 30, 2018	11.79	11.81	11.76	11.81
5539	NYSE	VPV	Mon, Jan 29, 2018	11.91	11.91	11.78	11.81
5538	NYSE	VPV	Fri, Jan 26, 2018	11.92	11.93	11.90	11.92
5537	NYSE	VPV	Thu, Jan 25, 2018	11.97	11.97	11.90	11.93
5536	NYSE	VPV	Wed, Jan 24, 2018	12.02	12.02	11.94	11.97
5535	NYSE	VPV	Tue, Jan 23, 2018	12.00	12.05	11.98	11.98
5534	NYSE	VPV	Mon, Jan 22, 2018	12.05	12.06	12.03	12.00
5533	NYSE	VPV	Fri, Jan 19, 2018	12.05	12.07	12.04	12.04
5532	NYSE	VPV	Thu, Jan 18, 2018	12.10	12.10	12.05	12.05
5531	NYSE	VPV	Wed, Jan 17, 2018	12.15	12.15	12.08	12.10
5530	NYSE	VPV	Tue, Jan 16, 2018	12.18	12.18	12.09	12.10
5529	NYSE	VPV	Fri, Jan 12, 2018	12.10	12.12	12.09	12.09
5528	NYSE	VPV	Thu, Jan 11, 2018	12.10	12.13	12.09	12.11
5527	NYSE	VPV	Wed, Jan 10, 2018	12.13	12.14	12.10	12.10
5526	NYSE	VPV	Tue, Jan 9, 2018	12.26	12.26	12.13	12.17
5525	NYSE	VPV	Mon, Jan 8, 2018	12.25	12.25	12.18	12.25
5524	NYSE	VPV	Fri, Jan 5, 2018	12.23	12.25	12.21	12.24
5523	NYSE	VPV	Thu, Jan 4, 2018	12.18	12.23	12.18	12.21
5522	NYSE	VPV	Wed, Jan 3, 2018	12.13	12.19	12.12	12.19
5521	NYSE	VPV	Tue, Jan 2, 2018	12.13	12.16	12.11	12.12
5520	NYSE	VPV	Fri, Dec 29, 2017	12.12	12.15	12.08	12.15
5519	NYSE	VPV	Thu, Dec 28, 2017	12.09	12.14	12.06	12.12
5518	NYSE	VPV	Wed, Dec 27, 2017	12.11	12.15	12.09	12.11
5517	NYSE	VPV	Tue, Dec 26, 2017	12.06	12.12	12.05	12.11
5516	NYSE	VPV	Fri, Dec 22, 2017	12.10	12.10	12.03	12.09
5515	NYSE	VPV	Thu, Dec 21, 2017	12.04	12.11	12.04	12.10
5514	NYSE	VPV	Wed, Dec 20, 2017	12.04	12.09	12.01	12.08
5513	NYSE	VPV	Tue, Dec 19, 2017	12.05	12.10	12.03	12.09
5512	NYSE	VPV	Mon, Dec 18, 2017	12.06	12.08	12.05	12.08
5511	NYSE	VPV	Fri, Dec 15, 2017	12.11	12.15	12.10	12.10
5510	NYSE	VPV	Thu, Dec 14, 2017	12.16	12.19	12.13	12.13
5509	NYSE	VPV	Wed, Dec 13, 2017	12.11	12.19	12.11	12.16
5508	NYSE	VPV	Tue, Dec 12, 2017	12.11	12.13	12.08	12.12
5507	NYSE	VPV	Mon, Dec 11, 2017	12.16	12.20	12.13	12.15
5506	NYSE	VPV	Fri, Dec 8, 2017	12.17	12.20	12.13	12.18
5505	NYSE	VPV	Thu, Dec 7, 2017	12.15	12.23	12.15	12.21
5504	NYSE	VPV	Wed, Dec 6, 2017	12.11	12.20	12.11	12.18
5503	NYSE	VPV	Tue, Dec 5, 2017	12.08	12.14	12.04	12.12
5502	NYSE	VPV	Mon, Dec 4, 2017	12.10	12.11	12.02	12.11
5501	NYSE	VPV	Fri, Dec 1, 2017	12.09	12.12	12.00	12.12
5500	NYSE	VPV	Thu, Nov 30, 2017	12.00	12.05	11.96	12.03
5499	NYSE	VPV	Wed, Nov 29, 2017	12.03	12.04	11.97	12.04
5498	NYSE	VPV	Tue, Nov 28, 2017	12.07	12.07	12.02	12.05
5497	NYSE	VPV	Mon, Nov 27, 2017	12.07	12.08	12.01	12.06
5496	NYSE	VPV	Fri, Nov 24, 2017	12.03	12.08	12.01	12.08
5495	NYSE	VPV	Wed, Nov 22, 2017	12.10	12.10	12.03	12.06
5494	NYSE	VPV	Tue, Nov 21, 2017	12.04	12.09	12.00	12.09
5493	NYSE	VPV	Mon, Nov 20, 2017	12.06	12.08	12.01	12.03
5492	NYSE	VPV	Fri, Nov 17, 2017	12.05	12.09	12.05	12.06
5491	NYSE	VPV	Thu, Nov 16, 2017	12.03	12.09	12.03	12.07
5490	NYSE	VPV	Wed, Nov 15, 2017	12.05	12.07	12.03	12.06
5489	NYSE	VPV	Tue, Nov 14, 2017	12.05	12.07	12.00	12.06
5488	NYSE	VPV	Mon, Nov 13, 2017	12.04	12.08	12.04	12.03
5487	NYSE	VPV	Fri, Nov 10, 2017	12.08	12.09	12.03	12.05
5486	NYSE	VPV	Thu, Nov 9, 2017	12.11	12.15	12.10	12.14
5485	NYSE	VPV	Wed, Nov 8, 2017	12.12	12.16	12.12	12.15
5484	NYSE	VPV	Tue, Nov 7, 2017	12.07	12.12	12.06	12.11
5483	NYSE	VPV	Mon, Nov 6, 2017	12.05	12.09	12.05	12.06
5482	NYSE	VPV	Fri, Nov 3, 2017	12.04	12.05	12.03	12.05
5481	NYSE	VPV	Thu, Nov 2, 2017	12.07	12.08	12.03	12.06
5480	NYSE	VPV	Wed, Nov 1, 2017	12.11	12.11	12.04	12.07
5479	NYSE	VPV	Tue, Oct 31, 2017	12.15	12.15	12.09	12.11
5478	NYSE	VPV	Mon, Oct 30, 2017	12.11	12.13	12.10	12.13
5477	NYSE	VPV	Fri, Oct 27, 2017	12.10	12.12	12.07	12.09
5476	NYSE	VPV	Thu, Oct 26, 2017	12.15	12.15	12.13	12.14
5475	NYSE	VPV	Wed, Oct 25, 2017	12.18	12.18	12.15	12.18
5474	NYSE	VPV	Tue, Oct 24, 2017	12.21	12.22	12.19	12.21
5473	NYSE	VPV	Mon, Oct 23, 2017	12.22	12.24	12.21	12.24
5472	NYSE	VPV	Fri, Oct 20, 2017	12.23	12.23	12.20	12.23
5471	NYSE	VPV	Thu, Oct 19, 2017	12.29	12.29	12.23	12.26
5470	NYSE	VPV	Wed, Oct 18, 2017	12.26	12.27	12.20	12.23
5469	NYSE	VPV	Tue, Oct 17, 2017	12.26	12.29	12.25	12.28
5468	NYSE	VPV	Mon, Oct 16, 2017	12.31	12.31	12.25	12.29
5467	NYSE	VPV	Fri, Oct 13, 2017	12.27	12.29	12.26	12.29
5466	NYSE	VPV	Thu, Oct 12, 2017	12.27	12.28	12.25	12.25
5465	NYSE	VPV	Wed, Oct 11, 2017	12.29	12.30	12.28	12.24
5464	NYSE	VPV	Tue, Oct 10, 2017	12.25	12.30	12.24	12.29
5463	NYSE	VPV	Mon, Oct 9, 2017	12.30	12.30	12.25	12.26
5462	NYSE	VPV	Fri, Oct 6, 2017	12.25	12.27	12.22	12.27
5461	NYSE	VPV	Thu, Oct 5, 2017	12.27	12.30	12.25	12.27
5460	NYSE	VPV	Wed, Oct 4, 2017	12.27	12.29	12.26	12.28
5459	NYSE	VPV	Tue, Oct 3, 2017	12.34	12.34	12.27	12.28
5458	NYSE	VPV	Mon, Oct 2, 2017	12.29	12.34	12.28	12.32
5457	NYSE	VPV	Fri, Sep 29, 2017	12.30	12.32	12.27	12.31
5456	NYSE	VPV	Thu, Sep 28, 2017	12.31	12.34	12.30	12.34
5455	NYSE	VPV	Wed, Sep 27, 2017	12.38	12.38	12.29	12.34
5454	NYSE	VPV	Tue, Sep 26, 2017	12.37	12.41	12.36	12.40
5453	NYSE	VPV	Mon, Sep 25, 2017	12.36	12.39	12.36	12.38
5452	NYSE	VPV	Fri, Sep 22, 2017	12.39	12.40	12.34	12.36
5451	NYSE	VPV	Thu, Sep 21, 2017	12.41	12.43	12.37	12.38
5450	NYSE	VPV	Wed, Sep 20, 2017	12.47	12.49	12.40	12.40
5449	NYSE	VPV	Tue, Sep 19, 2017	12.50	12.50	12.48	12.49
5448	NYSE	VPV	Mon, Sep 18, 2017	12.47	12.51	12.46	12.49
5447	NYSE	VPV	Fri, Sep 15, 2017	12.45	12.51	12.45	12.51
5446	NYSE	VPV	Thu, Sep 14, 2017	12.44	12.48	12.44	12.47
5445	NYSE	VPV	Wed, Sep 13, 2017	12.45	12.47	12.45	12.46
5444	NYSE	VPV	Tue, Sep 12, 2017	12.43	12.48	12.43	12.47
5443	NYSE	VPV	Mon, Sep 11, 2017	12.51	12.52	12.48	12.45
5442	NYSE	VPV	Fri, Sep 8, 2017	12.49	12.53	12.49	12.52
5441	NYSE	VPV	Thu, Sep 7, 2017	12.51	12.56	12.50	12.50
5440	NYSE	VPV	Wed, Sep 6, 2017	12.51	12.55	12.50	12.50
5439	NYSE	VPV	Tue, Sep 5, 2017	12.52	12.54	12.49	12.54
5438	NYSE	VPV	Fri, Sep 1, 2017	12.53	12.53	12.50	12.51
5437	NYSE	VPV	Thu, Aug 31, 2017	12.53	12.55	12.50	12.51
5436	NYSE	VPV	Wed, Aug 30, 2017	12.54	12.54	12.47	12.51
5435	NYSE	VPV	Tue, Aug 29, 2017	12.48	12.58	12.48	12.56
5434	NYSE	VPV	Mon, Aug 28, 2017	12.47	12.50	12.46	12.47
5433	NYSE	VPV	Fri, Aug 25, 2017	12.48	12.48	12.44	12.45
5432	NYSE	VPV	Thu, Aug 24, 2017	12.47	12.52	12.47	12.50
5431	NYSE	VPV	Wed, Aug 23, 2017	12.47	12.52	12.46	12.52
5430	NYSE	VPV	Tue, Aug 22, 2017	12.45	12.48	12.45	12.48
5429	NYSE	VPV	Mon, Aug 21, 2017	12.43	12.48	12.43	12.48
5428	NYSE	VPV	Fri, Aug 18, 2017	12.44	12.47	12.39	12.46
5427	NYSE	VPV	Thu, Aug 17, 2017	12.42	12.45	12.38	12.44
5426	NYSE	VPV	Wed, Aug 16, 2017	12.34	12.41	12.34	12.39
5425	NYSE	VPV	Tue, Aug 15, 2017	12.41	12.41	12.35	12.35
5424	NYSE	VPV	Mon, Aug 14, 2017	12.50	12.52	12.43	12.43
5423	NYSE	VPV	Fri, Aug 11, 2017	12.20	12.52	12.04	12.50
5422	NYSE	VPV	Thu, Aug 10, 2017	12.45	12.51	12.40	12.44
5421	NYSE	VPV	Wed, Aug 9, 2017	12.54	12.60	12.45	12.45
5420	NYSE	VPV	Tue, Aug 8, 2017	12.59	12.63	12.56	12.51
5419	NYSE	VPV	Mon, Aug 7, 2017	12.58	12.66	12.58	12.62
5418	NYSE	VPV	Fri, Aug 4, 2017	12.65	12.65	12.57	12.58
5417	NYSE	VPV	Thu, Aug 3, 2017	12.61	12.68	12.61	12.65
5416	NYSE	VPV	Wed, Aug 2, 2017	12.63	12.63	12.59	12.62
5415	NYSE	VPV	Tue, Aug 1, 2017	12.55	12.64	12.55	12.63
5414	NYSE	VPV	Mon, Jul 31, 2017	12.54	12.56	12.52	12.56
5413	NYSE	VPV	Fri, Jul 28, 2017	12.48	12.53	12.48	12.52
5412	NYSE	VPV	Thu, Jul 27, 2017	12.45	12.51	12.45	12.51
5411	NYSE	VPV	Wed, Jul 26, 2017	12.44	12.51	12.43	12.49
5410	NYSE	VPV	Tue, Jul 25, 2017	12.45	12.47	12.43	12.44
5409	NYSE	VPV	Mon, Jul 24, 2017	12.44	12.47	12.44	12.46
5408	NYSE	VPV	Fri, Jul 21, 2017	12.49	12.53	12.44	12.45
5407	NYSE	VPV	Thu, Jul 20, 2017	12.53	12.53	12.48	12.49
5406	NYSE	VPV	Wed, Jul 19, 2017	12.49	12.50	12.43	12.50
5405	NYSE	VPV	Tue, Jul 18, 2017	12.42	12.49	12.42	12.49
5404	NYSE	VPV	Mon, Jul 17, 2017	12.45	12.47	12.39	12.42
5403	NYSE	VPV	Fri, Jul 14, 2017	12.42	12.48	12.42	12.46
5402	NYSE	VPV	Thu, Jul 13, 2017	12.37	12.42	12.37	12.39
5401	NYSE	VPV	Wed, Jul 12, 2017	12.40	12.41	12.38	12.39
5400	NYSE	VPV	Tue, Jul 11, 2017	12.36	12.43	12.35	12.37
5399	NYSE	VPV	Mon, Jul 10, 2017	12.34	12.40	12.34	12.40
5398	NYSE	VPV	Fri, Jul 7, 2017	12.36	12.37	12.34	12.35
5397	NYSE	VPV	Thu, Jul 6, 2017	12.35	12.39	12.33	12.36
5396	NYSE	VPV	Wed, Jul 5, 2017	12.39	12.41	12.39	12.41
5395	NYSE	VPV	Mon, Jul 3, 2017	12.36	12.40	12.36	12.39
5394	NYSE	VPV	Fri, Jun 30, 2017	12.38	12.38	12.30	12.35
5393	NYSE	VPV	Thu, Jun 29, 2017	12.42	12.42	12.32	12.34
5392	NYSE	VPV	Wed, Jun 28, 2017	12.42	12.48	12.42	12.46
5391	NYSE	VPV	Tue, Jun 27, 2017	12.48	12.48	12.41	12.44
5390	NYSE	VPV	Mon, Jun 26, 2017	12.47	12.53	12.46	12.46
5389	NYSE	VPV	Fri, Jun 23, 2017	12.48	12.49	12.42	12.49
5388	NYSE	VPV	Thu, Jun 22, 2017	12.48	12.50	12.46	12.50
5387	NYSE	VPV	Wed, Jun 21, 2017	12.41	12.45	12.41	12.43
5386	NYSE	VPV	Tue, Jun 20, 2017	12.43	12.48	12.42	12.42
5385	NYSE	VPV	Mon, Jun 19, 2017	12.43	12.45	12.41	12.42
5384	NYSE	VPV	Fri, Jun 16, 2017	12.34	12.45	12.34	12.45
5383	NYSE	VPV	Thu, Jun 15, 2017	12.33	12.37	12.33	12.35
5382	NYSE	VPV	Wed, Jun 14, 2017	12.34	12.42	12.34	12.36
5381	NYSE	VPV	Tue, Jun 13, 2017	12.33	12.34	12.30	12.30
5380	NYSE	VPV	Mon, Jun 12, 2017	12.38	12.38	12.32	12.32
5379	NYSE	VPV	Fri, Jun 9, 2017	12.41	12.42	12.38	12.39
5378	NYSE	VPV	Thu, Jun 8, 2017	12.43	12.47	12.41	12.42
5377	NYSE	VPV	Wed, Jun 7, 2017	12.45	12.48	12.45	12.45
5376	NYSE	VPV	Tue, Jun 6, 2017	12.44	12.49	12.44	12.49
5375	NYSE	VPV	Mon, Jun 5, 2017	12.41	12.44	12.40	12.42
5374	NYSE	VPV	Fri, Jun 2, 2017	12.46	12.48	12.42	12.44
5373	NYSE	VPV	Thu, Jun 1, 2017	12.41	12.43	12.40	12.41
5372	NYSE	VPV	Wed, May 31, 2017	12.39	12.41	12.37	12.41
5371	NYSE	VPV	Tue, May 30, 2017	12.35	12.36	12.33	12.36
5370	NYSE	VPV	Fri, May 26, 2017	12.31	12.34	12.28	12.34
5369	NYSE	VPV	Thu, May 25, 2017	12.31	12.32	12.27	12.29
5368	NYSE	VPV	Wed, May 24, 2017	12.29	12.33	12.29	12.30
5367	NYSE	VPV	Tue, May 23, 2017	12.32	12.34	12.29	12.30
5366	NYSE	VPV	Mon, May 22, 2017	12.29	12.32	12.28	12.28
5365	NYSE	VPV	Fri, May 19, 2017	12.27	12.32	12.27	12.29
5364	NYSE	VPV	Thu, May 18, 2017	12.40	12.42	12.25	12.28
5363	NYSE	VPV	Wed, May 17, 2017	12.35	12.40	12.35	12.40
5362	NYSE	VPV	Tue, May 16, 2017	12.30	12.36	12.30	12.32
5361	NYSE	VPV	Mon, May 15, 2017	12.32	12.35	12.32	12.34
5360	NYSE	VPV	Fri, May 12, 2017	12.27	12.31	12.25	12.31
5359	NYSE	VPV	Thu, May 11, 2017	12.16	12.23	12.16	12.23
5358	NYSE	VPV	Wed, May 10, 2017	12.27	12.28	12.17	12.19
5357	NYSE	VPV	Tue, May 9, 2017	12.38	12.38	12.28	12.24
5356	NYSE	VPV	Mon, May 8, 2017	12.35	12.37	12.32	12.35
5355	NYSE	VPV	Fri, May 5, 2017	12.35	12.38	12.35	12.37
5354	NYSE	VPV	Thu, May 4, 2017	12.38	12.38	12.35	12.38
5353	NYSE	VPV	Wed, May 3, 2017	12.37	12.40	12.37	12.38
5352	NYSE	VPV	Tue, May 2, 2017	12.34	12.39	12.34	12.39
5351	NYSE	VPV	Mon, May 1, 2017	12.35	12.38	12.32	12.34
5350	NYSE	VPV	Fri, Apr 28, 2017	12.36	12.36	12.31	12.33
5349	NYSE	VPV	Thu, Apr 27, 2017	12.30	12.36	12.30	12.34
5348	NYSE	VPV	Wed, Apr 26, 2017	12.26	12.35	12.26	12.34
5347	NYSE	VPV	Tue, Apr 25, 2017	12.33	12.33	12.26	12.28
5346	NYSE	VPV	Mon, Apr 24, 2017	12.38	12.38	12.32	12.37
5345	NYSE	VPV	Fri, Apr 21, 2017	12.37	12.42	12.37	12.39
5344	NYSE	VPV	Thu, Apr 20, 2017	12.41	12.42	12.36	12.38
5343	NYSE	VPV	Wed, Apr 19, 2017	12.45	12.45	12.40	12.41
5342	NYSE	VPV	Tue, Apr 18, 2017	12.38	12.48	12.38	12.48
5341	NYSE	VPV	Mon, Apr 17, 2017	12.35	12.40	12.35	12.38
5340	NYSE	VPV	Thu, Apr 13, 2017	12.35	12.39	12.35	12.38
5339	NYSE	VPV	Wed, Apr 12, 2017	12.31	12.35	12.29	12.35
5338	NYSE	VPV	Tue, Apr 11, 2017	12.32	12.33	12.29	12.33
5337	NYSE	VPV	Mon, Apr 10, 2017	12.26	12.33	12.26	12.28
5336	NYSE	VPV	Fri, Apr 7, 2017	12.25	12.27	12.23	12.26
5335	NYSE	VPV	Thu, Apr 6, 2017	12.19	12.23	12.19	12.23
5334	NYSE	VPV	Wed, Apr 5, 2017	12.16	12.20	12.15	12.20
5333	NYSE	VPV	Tue, Apr 4, 2017	12.20	12.20	12.17	12.20
5332	NYSE	VPV	Mon, Apr 3, 2017	12.25	12.25	12.20	12.21
5331	NYSE	VPV	Fri, Mar 31, 2017	12.17	12.19	12.12	12.17
5330	NYSE	VPV	Thu, Mar 30, 2017	12.16	12.18	12.14	12.17
5329	NYSE	VPV	Wed, Mar 29, 2017	12.15	12.19	12.14	12.17
5328	NYSE	VPV	Tue, Mar 28, 2017	12.15	12.17	12.11	12.14
5327	NYSE	VPV	Mon, Mar 27, 2017	12.14	12.18	12.14	12.14
5326	NYSE	VPV	Fri, Mar 24, 2017	12.10	12.12	12.09	12.10
5325	NYSE	VPV	Thu, Mar 23, 2017	12.11	12.11	12.08	12.09
5324	NYSE	VPV	Wed, Mar 22, 2017	12.13	12.14	12.09	12.10
5323	NYSE	VPV	Tue, Mar 21, 2017	12.00	12.12	11.99	12.11
5322	NYSE	VPV	Mon, Mar 20, 2017	11.96	12.01	11.96	11.99
5321	NYSE	VPV	Fri, Mar 17, 2017	11.95	12.00	11.95	11.96
5320	NYSE	VPV	Thu, Mar 16, 2017	12.00	12.00	11.93	11.95
5319	NYSE	VPV	Wed, Mar 15, 2017	11.88	12.01	11.85	11.99
5318	NYSE	VPV	Tue, Mar 14, 2017	11.87	11.89	11.83	11.88
5317	NYSE	VPV	Mon, Mar 13, 2017	11.91	11.94	11.87	11.88
5316	NYSE	VPV	Fri, Mar 10, 2017	11.98	12.00	11.95	11.97
5315	NYSE	VPV	Thu, Mar 9, 2017	12.09	12.09	11.96	11.98
5314	NYSE	VPV	Wed, Mar 8, 2017	12.05	12.09	12.05	12.09
5313	NYSE	VPV	Tue, Mar 7, 2017	12.10	12.14	12.10	12.12
5312	NYSE	VPV	Mon, Mar 6, 2017	12.15	12.15	12.11	12.12
5311	NYSE	VPV	Fri, Mar 3, 2017	12.15	12.19	12.12	12.13
5310	NYSE	VPV	Thu, Mar 2, 2017	12.22	12.24	12.18	12.18
5309	NYSE	VPV	Wed, Mar 1, 2017	12.17	12.25	12.17	12.24
5308	NYSE	VPV	Tue, Feb 28, 2017	12.28	12.34	12.26	12.29
5307	NYSE	VPV	Mon, Feb 27, 2017	12.26	12.30	12.24	12.25
5306	NYSE	VPV	Fri, Feb 24, 2017	12.25	12.31	12.25	12.26
5305	NYSE	VPV	Thu, Feb 23, 2017	12.22	12.25	12.20	12.22
5304	NYSE	VPV	Wed, Feb 22, 2017	12.21	12.22	12.16	12.19
5303	NYSE	VPV	Tue, Feb 21, 2017	12.17	12.21	12.17	12.19
5302	NYSE	VPV	Fri, Feb 17, 2017	12.23	12.23	12.17	12.19
5301	NYSE	VPV	Thu, Feb 16, 2017	12.18	12.21	12.15	12.19
5300	NYSE	VPV	Wed, Feb 15, 2017	12.20	12.24	12.15	12.15
5299	NYSE	VPV	Tue, Feb 14, 2017	12.30	12.31	12.23	12.25
5298	NYSE	VPV	Mon, Feb 13, 2017	12.26	12.34	12.25	12.31
5297	NYSE	VPV	Fri, Feb 10, 2017	12.32	12.35	12.30	12.32
5296	NYSE	VPV	Thu, Feb 9, 2017	12.38	12.39	12.32	12.33
5295	NYSE	VPV	Wed, Feb 8, 2017	12.39	12.43	12.39	12.40
5294	NYSE	VPV	Tue, Feb 7, 2017	12.34	12.40	12.34	12.39
5293	NYSE	VPV	Mon, Feb 6, 2017	12.37	12.39	12.33	12.36
5292	NYSE	VPV	Fri, Feb 3, 2017	12.35	12.39	12.34	12.37
5291	NYSE	VPV	Thu, Feb 2, 2017	12.38	12.38	12.34	12.34
5290	NYSE	VPV	Wed, Feb 1, 2017	12.40	12.40	12.33	12.38
5289	NYSE	VPV	Tue, Jan 31, 2017	12.39	12.40	12.33	12.40
5288	NYSE	VPV	Mon, Jan 30, 2017	12.30	12.36	12.30	12.36
5287	NYSE	VPV	Fri, Jan 27, 2017	12.20	12.38	12.20	12.34
5286	NYSE	VPV	Thu, Jan 26, 2017	12.15	12.23	12.15	12.22
5285	NYSE	VPV	Wed, Jan 25, 2017	12.21	12.24	12.18	12.18
5284	NYSE	VPV	Tue, Jan 24, 2017	12.26	12.30	12.21	12.23
5283	NYSE	VPV	Mon, Jan 23, 2017	12.28	12.31	12.26	12.29
5282	NYSE	VPV	Fri, Jan 20, 2017	12.26	12.28	12.22	12.24
5281	NYSE	VPV	Thu, Jan 19, 2017	12.33	12.35	12.28	12.28
5280	NYSE	VPV	Wed, Jan 18, 2017	12.37	12.37	12.32	12.35
5279	NYSE	VPV	Tue, Jan 17, 2017	12.39	12.43	12.37	12.37
5278	NYSE	VPV	Fri, Jan 13, 2017	12.35	12.41	12.35	12.37
5277	NYSE	VPV	Thu, Jan 12, 2017	12.33	12.41	12.33	12.39
5276	NYSE	VPV	Wed, Jan 11, 2017	12.34	12.38	12.29	12.32
5275	NYSE	VPV	Tue, Jan 10, 2017	12.36	12.41	12.35	12.35
5274	NYSE	VPV	Mon, Jan 9, 2017	12.33	12.39	12.33	12.36
5273	NYSE	VPV	Fri, Jan 6, 2017	12.27	12.32	12.27	12.32
5272	NYSE	VPV	Thu, Jan 5, 2017	12.30	12.34	12.27	12.31
5271	NYSE	VPV	Wed, Jan 4, 2017	12.23	12.29	12.23	12.29
5270	NYSE	VPV	Tue, Jan 3, 2017	12.15	12.24	12.13	12.23
5269	NYSE	VPV	Fri, Dec 30, 2016	12.11	12.17	12.11	12.16
5268	NYSE	VPV	Thu, Dec 29, 2016	12.07	12.14	12.07	12.12
5267	NYSE	VPV	Wed, Dec 28, 2016	12.00	12.10	12.00	12.07
5266	NYSE	VPV	Tue, Dec 27, 2016	11.95	12.10	11.95	12.00
5265	NYSE	VPV	Fri, Dec 23, 2016	12.11	12.15	12.09	12.09
5264	NYSE	VPV	Thu, Dec 22, 2016	12.16	12.20	12.06	12.09
5263	NYSE	VPV	Wed, Dec 21, 2016	12.15	12.17	12.13	12.14
5262	NYSE	VPV	Tue, Dec 20, 2016	12.15	12.19	12.11	12.14
5261	NYSE	VPV	Mon, Dec 19, 2016	12.14	12.21	12.13	12.21
5260	NYSE	VPV	Fri, Dec 16, 2016	12.05	12.14	12.05	12.13
5259	NYSE	VPV	Thu, Dec 15, 2016	12.16	12.19	12.08	12.10
5258	NYSE	VPV	Wed, Dec 14, 2016	12.18	12.25	12.18	12.23
5257	NYSE	VPV	Tue, Dec 13, 2016	12.05	12.19	12.01	12.18
5256	NYSE	VPV	Mon, Dec 12, 2016	11.93	12.02	11.91	11.99
5255	NYSE	VPV	Fri, Dec 9, 2016	12.05	12.12	12.03	12.07
5254	NYSE	VPV	Thu, Dec 8, 2016	12.17	12.22	12.11	12.12
5253	NYSE	VPV	Wed, Dec 7, 2016	12.10	12.30	12.10	12.27
5252	NYSE	VPV	Tue, Dec 6, 2016	11.99	12.10	11.98	12.10
5251	NYSE	VPV	Mon, Dec 5, 2016	11.95	12.03	11.93	11.99
5250	NYSE	VPV	Fri, Dec 2, 2016	11.95	12.05	11.95	11.96
5249	NYSE	VPV	Thu, Dec 1, 2016	12.13	12.13	11.95	11.95
5248	NYSE	VPV	Wed, Nov 30, 2016	12.07	12.16	12.03	12.15
5247	NYSE	VPV	Tue, Nov 29, 2016	12.18	12.20	12.13	12.15
5246	NYSE	VPV	Mon, Nov 28, 2016	12.16	12.23	12.16	12.20
5245	NYSE	VPV	Fri, Nov 25, 2016	12.05	12.16	12.05	12.14
5244	NYSE	VPV	Wed, Nov 23, 2016	12.16	12.16	12.07	12.12
5243	NYSE	VPV	Tue, Nov 22, 2016	12.21	12.29	12.20	12.24
5242	NYSE	VPV	Mon, Nov 21, 2016	12.13	12.20	12.05	12.19
5241	NYSE	VPV	Fri, Nov 18, 2016	12.06	12.12	11.98	12.08
5240	NYSE	VPV	Thu, Nov 17, 2016	12.23	12.26	12.03	12.09
5239	NYSE	VPV	Wed, Nov 16, 2016	12.39	12.45	12.21	12.25
5238	NYSE	VPV	Tue, Nov 15, 2016	12.17	12.39	12.01	12.36
5237	NYSE	VPV	Mon, Nov 14, 2016	12.20	12.21	11.83	12.11
5236	NYSE	VPV	Fri, Nov 11, 2016	12.31	12.39	12.21	12.31
5235	NYSE	VPV	Thu, Nov 10, 2016	12.66	12.68	12.32	12.35
5234	NYSE	VPV	Wed, Nov 9, 2016	12.76	12.76	12.67	12.68
5233	NYSE	VPV	Tue, Nov 8, 2016	12.85	12.92	12.85	12.83
5232	NYSE	VPV	Mon, Nov 7, 2016	12.87	12.89	12.82	12.88
5231	NYSE	VPV	Fri, Nov 4, 2016	12.93	12.97	12.90	12.91
5230	NYSE	VPV	Thu, Nov 3, 2016	12.84	12.96	12.84	12.96
5229	NYSE	VPV	Wed, Nov 2, 2016	12.92	12.94	12.88	12.93
5228	NYSE	VPV	Tue, Nov 1, 2016	12.81	12.87	12.76	12.86
5227	NYSE	VPV	Mon, Oct 31, 2016	12.80	12.86	12.76	12.78
5226	NYSE	VPV	Fri, Oct 28, 2016	12.81	12.89	12.78	12.80
5225	NYSE	VPV	Thu, Oct 27, 2016	12.95	12.97	12.85	12.90
5224	NYSE	VPV	Wed, Oct 26, 2016	13.09	13.10	12.96	12.98
5223	NYSE	VPV	Tue, Oct 25, 2016	13.10	13.14	13.04	13.05
5222	NYSE	VPV	Mon, Oct 24, 2016	13.15	13.16	13.04	13.04
5221	NYSE	VPV	Fri, Oct 21, 2016	13.06	13.07	13.01	13.07
5220	NYSE	VPV	Thu, Oct 20, 2016	13.05	13.13	12.93	12.99
5219	NYSE	VPV	Wed, Oct 19, 2016	12.94	13.02	12.90	12.97
5218	NYSE	VPV	Tue, Oct 18, 2016	12.82	12.90	12.75	12.89
5217	NYSE	VPV	Mon, Oct 17, 2016	13.00	13.03	12.78	12.78
5216	NYSE	VPV	Fri, Oct 14, 2016	13.03	13.08	12.96	12.99
5215	NYSE	VPV	Thu, Oct 13, 2016	13.24	13.24	13.04	13.07
5214	NYSE	VPV	Wed, Oct 12, 2016	13.28	13.28	13.17	13.17
5213	NYSE	VPV	Tue, Oct 11, 2016	13.37	13.37	13.28	13.25
5212	NYSE	VPV	Mon, Oct 10, 2016	13.42	13.45	13.36	13.38
5211	NYSE	VPV	Fri, Oct 7, 2016	13.42	13.44	13.37	13.41
5210	NYSE	VPV	Thu, Oct 6, 2016	13.46	13.46	13.34	13.42
5209	NYSE	VPV	Wed, Oct 5, 2016	13.53	13.53	13.43	13.44
5208	NYSE	VPV	Tue, Oct 4, 2016	13.63	13.63	13.45	13.50
5207	NYSE	VPV	Mon, Oct 3, 2016	13.61	13.62	13.54	13.61
5206	NYSE	VPV	Fri, Sep 30, 2016	13.65	13.65	13.55	13.57
5205	NYSE	VPV	Thu, Sep 29, 2016	13.71	13.71	13.59	13.63
5204	NYSE	VPV	Wed, Sep 28, 2016	13.68	13.71	13.63	13.63
5203	NYSE	VPV	Tue, Sep 27, 2016	13.67	13.67	13.61	13.63
5202	NYSE	VPV	Mon, Sep 26, 2016	13.65	13.65	13.58	13.61
5201	NYSE	VPV	Fri, Sep 23, 2016	13.60	13.61	13.54	13.56
5200	NYSE	VPV	Thu, Sep 22, 2016	13.52	13.62	13.50	13.57
5199	NYSE	VPV	Wed, Sep 21, 2016	13.54	13.54	13.45	13.47
5198	NYSE	VPV	Tue, Sep 20, 2016	13.60	13.60	13.45	13.47
5197	NYSE	VPV	Mon, Sep 19, 2016	13.49	13.59	13.47	13.56
5196	NYSE	VPV	Fri, Sep 16, 2016	13.51	13.55	13.42	13.49
5195	NYSE	VPV	Thu, Sep 15, 2016	13.49	13.56	13.43	13.43
5194	NYSE	VPV	Wed, Sep 14, 2016	13.50	13.55	13.46	13.49
5193	NYSE	VPV	Tue, Sep 13, 2016	13.55	13.55	13.44	13.49
5192	NYSE	VPV	Mon, Sep 12, 2016	13.55	13.62	13.46	13.46
5191	NYSE	VPV	Fri, Sep 9, 2016	13.73	13.74	13.53	13.57
5190	NYSE	VPV	Thu, Sep 8, 2016	13.83	13.83	13.74	13.74
5189	NYSE	VPV	Wed, Sep 7, 2016	13.80	13.84	13.77	13.80
5188	NYSE	VPV	Tue, Sep 6, 2016	13.68	13.80	13.68	13.78
5187	NYSE	VPV	Fri, Sep 2, 2016	13.75	13.75	13.66	13.69
5186	NYSE	VPV	Thu, Sep 1, 2016	13.65	13.76	13.63	13.73
5185	NYSE	VPV	Wed, Aug 31, 2016	13.87	13.87	13.68	13.69
5184	NYSE	VPV	Tue, Aug 30, 2016	13.91	13.92	13.80	13.81
5183	NYSE	VPV	Mon, Aug 29, 2016	13.87	13.94	13.81	13.94
5182	NYSE	VPV	Fri, Aug 26, 2016	13.94	13.97	13.80	13.81
5181	NYSE	VPV	Thu, Aug 25, 2016	14.01	14.01	13.88	13.88
5180	NYSE	VPV	Wed, Aug 24, 2016	14.09	14.09	14.01	14.02
5179	NYSE	VPV	Tue, Aug 23, 2016	14.03	14.08	13.98	14.08
5178	NYSE	VPV	Mon, Aug 22, 2016	14.01	14.05	13.98	13.99
5177	NYSE	VPV	Fri, Aug 19, 2016	13.94	13.98	13.92	13.98
5176	NYSE	VPV	Thu, Aug 18, 2016	13.95	13.95	13.92	13.94
5175	NYSE	VPV	Wed, Aug 17, 2016	13.96	13.96	13.90	13.91
5174	NYSE	VPV	Tue, Aug 16, 2016	14.02	14.06	13.90	13.91
5173	NYSE	VPV	Mon, Aug 15, 2016	14.07	14.10	14.01	14.01
5172	NYSE	VPV	Fri, Aug 12, 2016	14.09	14.12	14.07	14.10
5171	NYSE	VPV	Thu, Aug 11, 2016	14.09	14.10	14.08	14.09
5170	NYSE	VPV	Wed, Aug 10, 2016	14.00	14.09	13.99	14.09
5169	NYSE	VPV	Tue, Aug 9, 2016	14.00	14.06	14.00	14.00
5168	NYSE	VPV	Mon, Aug 8, 2016	13.99	14.05	13.99	14.04
5167	NYSE	VPV	Fri, Aug 5, 2016	14.08	14.12	13.99	14.02
5166	NYSE	VPV	Thu, Aug 4, 2016	14.16	14.16	14.03	14.06
5165	NYSE	VPV	Wed, Aug 3, 2016	14.07	14.15	14.07	14.13
5164	NYSE	VPV	Tue, Aug 2, 2016	14.19	14.20	14.03	14.09
5163	NYSE	VPV	Mon, Aug 1, 2016	14.27	14.28	14.20	14.23
5162	NYSE	VPV	Fri, Jul 29, 2016	14.25	14.29	14.22	14.27
5161	NYSE	VPV	Thu, Jul 28, 2016	14.22	14.22	14.15	14.20
5160	NYSE	VPV	Wed, Jul 27, 2016	14.15	14.17	14.12	14.16
5159	NYSE	VPV	Tue, Jul 26, 2016	14.16	14.17	14.11	14.12
5158	NYSE	VPV	Mon, Jul 25, 2016	14.12	14.12	14.05	14.07
5157	NYSE	VPV	Fri, Jul 22, 2016	14.10	14.10	14.05	14.05
5156	NYSE	VPV	Thu, Jul 21, 2016	14.05	14.09	14.01	14.06
5155	NYSE	VPV	Wed, Jul 20, 2016	14.02	14.04	13.97	14.01
5154	NYSE	VPV	Tue, Jul 19, 2016	14.05	14.06	13.91	14.02
5153	NYSE	VPV	Mon, Jul 18, 2016	13.91	14.02	13.91	14.01
5152	NYSE	VPV	Fri, Jul 15, 2016	13.55	13.80	13.55	13.80
5151	NYSE	VPV	Thu, Jul 14, 2016	13.92	13.92	13.57	13.61
5150	NYSE	VPV	Wed, Jul 13, 2016	14.06	14.06	13.84	13.85
5149	NYSE	VPV	Tue, Jul 12, 2016	14.44	14.44	14.05	14.05
5148	NYSE	VPV	Mon, Jul 11, 2016	14.48	14.48	14.39	14.39
5147	NYSE	VPV	Fri, Jul 8, 2016	14.49	14.49	14.42	14.39
5146	NYSE	VPV	Thu, Jul 7, 2016	14.45	14.45	14.42	14.44
5145	NYSE	VPV	Wed, Jul 6, 2016	14.48	14.48	14.40	14.41
5144	NYSE	VPV	Tue, Jul 5, 2016	14.58	14.58	14.38	14.39
5143	NYSE	VPV	Fri, Jul 1, 2016	14.54	14.69	14.50	14.52
5142	NYSE	VPV	Thu, Jun 30, 2016	14.44	14.50	14.42	14.49
5141	NYSE	VPV	Wed, Jun 29, 2016	14.34	14.39	14.32	14.39
5140	NYSE	VPV	Tue, Jun 28, 2016	14.31	14.35	14.28	14.34
5139	NYSE	VPV	Mon, Jun 27, 2016	14.28	14.30	14.25	14.29
5138	NYSE	VPV	Fri, Jun 24, 2016	14.21	14.25	14.20	14.25
5137	NYSE	VPV	Thu, Jun 23, 2016	14.19	14.21	14.12	14.14
5136	NYSE	VPV	Wed, Jun 22, 2016	14.11	14.20	14.11	14.19
5135	NYSE	VPV	Tue, Jun 21, 2016	14.08	14.12	14.06	14.12
5134	NYSE	VPV	Mon, Jun 20, 2016	14.05	14.05	13.99	14.01
5133	NYSE	VPV	Fri, Jun 17, 2016	14.04	14.07	13.99	13.99
5132	NYSE	VPV	Thu, Jun 16, 2016	14.10	14.10	13.99	13.99
5131	NYSE	VPV	Wed, Jun 15, 2016	14.04	14.04	13.96	13.97
5130	NYSE	VPV	Tue, Jun 14, 2016	14.04	14.04	13.96	13.97
5129	NYSE	VPV	Mon, Jun 13, 2016	14.03	14.05	13.95	13.96
5128	NYSE	VPV	Fri, Jun 10, 2016	14.14	14.14	13.99	14.00
5127	NYSE	VPV	Thu, Jun 9, 2016	14.07	14.14	14.03	14.05
5126	NYSE	VPV	Wed, Jun 8, 2016	14.25	14.25	14.13	14.06
5125	NYSE	VPV	Tue, Jun 7, 2016	14.20	14.26	14.15	14.19
5124	NYSE	VPV	Mon, Jun 6, 2016	14.27	14.30	14.25	14.26
5123	NYSE	VPV	Fri, Jun 3, 2016	14.29	14.29	14.20	14.27
5122	NYSE	VPV	Thu, Jun 2, 2016	14.15	14.21	14.15	14.20
5121	NYSE	VPV	Wed, Jun 1, 2016	14.15	14.18	14.05	14.18
5120	NYSE	VPV	Tue, May 31, 2016	13.98	14.09	13.97	14.01
5119	NYSE	VPV	Fri, May 27, 2016	14.05	14.05	13.99	14.02
5118	NYSE	VPV	Thu, May 26, 2016	13.92	14.00	13.92	13.99
5117	NYSE	VPV	Wed, May 25, 2016	13.92	13.96	13.90	13.94
5116	NYSE	VPV	Tue, May 24, 2016	13.93	13.96	13.89	13.90
5115	NYSE	VPV	Mon, May 23, 2016	13.85	13.98	13.85	13.88
5114	NYSE	VPV	Fri, May 20, 2016	13.88	13.92	13.82	13.86
5113	NYSE	VPV	Thu, May 19, 2016	14.10	14.15	13.76	13.86
5112	NYSE	VPV	Wed, May 18, 2016	14.23	14.38	14.12	14.16
5111	NYSE	VPV	Tue, May 17, 2016	14.17	14.22	14.14	14.17
5110	NYSE	VPV	Mon, May 16, 2016	14.27	14.27	14.13	14.14
5109	NYSE	VPV	Fri, May 13, 2016	14.21	14.25	14.19	14.24
5108	NYSE	VPV	Thu, May 12, 2016	14.22	14.24	14.15	14.19
5107	NYSE	VPV	Wed, May 11, 2016	14.26	14.26	14.15	14.17
5106	NYSE	VPV	Tue, May 10, 2016	14.23	14.38	14.16	14.30
5105	NYSE	VPV	Mon, May 9, 2016	14.20	14.24	14.15	14.15
5104	NYSE	VPV	Fri, May 6, 2016	14.21	14.21	14.14	14.20
5103	NYSE	VPV	Thu, May 5, 2016	14.15	14.18	14.12	14.17
5102	NYSE	VPV	Wed, May 4, 2016	14.15	14.15	14.08	14.13
5101	NYSE	VPV	Tue, May 3, 2016	14.04	14.15	14.04	14.14
5100	NYSE	VPV	Mon, May 2, 2016	14.09	14.14	14.09	14.12
5099	NYSE	VPV	Fri, Apr 29, 2016	13.99	14.12	13.94	14.12
5098	NYSE	VPV	Thu, Apr 28, 2016	13.95	13.99	13.92	13.97
5097	NYSE	VPV	Wed, Apr 27, 2016	13.95	13.97	13.92	13.93
5096	NYSE	VPV	Tue, Apr 26, 2016	13.93	13.95	13.87	13.90
5095	NYSE	VPV	Mon, Apr 25, 2016	13.94	13.97	13.87	13.89
5094	NYSE	VPV	Fri, Apr 22, 2016	13.99	14.03	13.92	13.97
5093	NYSE	VPV	Thu, Apr 21, 2016	13.93	13.98	13.92	13.98
5092	NYSE	VPV	Wed, Apr 20, 2016	13.93	13.97	13.92	13.95
5091	NYSE	VPV	Tue, Apr 19, 2016	13.93	13.93	13.85	13.93
5090	NYSE	VPV	Mon, Apr 18, 2016	13.90	13.93	13.88	13.93
5089	NYSE	VPV	Fri, Apr 15, 2016	13.85	13.87	13.76	13.83
5088	NYSE	VPV	Thu, Apr 14, 2016	13.85	13.85	13.81	13.82
5087	NYSE	VPV	Wed, Apr 13, 2016	13.80	13.83	13.76	13.83
5086	NYSE	VPV	Tue, Apr 12, 2016	13.77	13.80	13.71	13.78
5085	NYSE	VPV	Mon, Apr 11, 2016	13.84	13.84	13.71	13.71
5084	NYSE	VPV	Fri, Apr 8, 2016	13.82	13.87	13.77	13.84
5083	NYSE	VPV	Thu, Apr 7, 2016	13.82	13.91	13.71	13.83
5082	NYSE	VPV	Wed, Apr 6, 2016	13.70	13.75	13.70	13.75
5081	NYSE	VPV	Tue, Apr 5, 2016	13.62	13.62	13.62	13.69
5080	NYSE	VPV	Mon, Apr 4, 2016	13.61	13.63	13.58	13.62
5079	NYSE	VPV	Fri, Apr 1, 2016	13.55	13.59	13.55	13.59
5078	NYSE	VPV	Thu, Mar 31, 2016	13.50	13.51	13.46	13.51
5077	NYSE	VPV	Wed, Mar 30, 2016	13.43	13.47	13.38	13.44
5076	NYSE	VPV	Tue, Mar 29, 2016	13.40	13.52	13.37	13.44
5075	NYSE	VPV	Mon, Mar 28, 2016	13.35	13.39	13.32	13.38
5074	NYSE	VPV	Thu, Mar 24, 2016	13.33	13.34	13.30	13.34
5073	NYSE	VPV	Wed, Mar 23, 2016	13.30	13.33	13.28	13.31
5072	NYSE	VPV	Tue, Mar 22, 2016	13.28	13.31	13.24	13.30
5071	NYSE	VPV	Mon, Mar 21, 2016	13.28	13.30	13.24	13.24
5070	NYSE	VPV	Fri, Mar 18, 2016	13.28	13.31	13.25	13.30
5069	NYSE	VPV	Thu, Mar 17, 2016	13.22	13.26	13.20	13.25
5068	NYSE	VPV	Wed, Mar 16, 2016	13.17	13.20	13.12	13.17
5067	NYSE	VPV	Tue, Mar 15, 2016	13.16	13.16	13.16	13.13
5066	NYSE	VPV	Mon, Mar 14, 2016	13.20	13.20	13.14	13.17
5065	NYSE	VPV	Fri, Mar 11, 2016	13.11	13.23	13.11	13.15
5064	NYSE	VPV	Thu, Mar 10, 2016	13.21	13.21	13.11	13.13
5063	NYSE	VPV	Wed, Mar 9, 2016	13.18	13.22	13.16	13.20
5062	NYSE	VPV	Tue, Mar 8, 2016	13.17	13.18	13.15	13.17
5061	NYSE	VPV	Mon, Mar 7, 2016	13.19	13.19	13.10	13.13
5060	NYSE	VPV	Fri, Mar 4, 2016	13.16	13.18	13.12	13.17
5059	NYSE	VPV	Thu, Mar 3, 2016	13.14	13.15	13.10	13.15
5058	NYSE	VPV	Wed, Mar 2, 2016	13.20	13.20	13.09	13.09
5057	NYSE	VPV	Tue, Mar 1, 2016	13.20	13.20	13.12	13.15
5056	NYSE	VPV	Mon, Feb 29, 2016	13.11	13.16	13.04	13.10
5055	NYSE	VPV	Fri, Feb 26, 2016	13.10	13.12	13.07	13.05
5054	NYSE	VPV	Thu, Feb 25, 2016	13.05	13.13	13.05	13.13
5053	NYSE	VPV	Wed, Feb 24, 2016	13.10	13.15	13.06	13.10
5052	NYSE	VPV	Tue, Feb 23, 2016	12.99	13.09	12.99	13.09
5051	NYSE	VPV	Mon, Feb 22, 2016	13.07	13.07	12.97	12.98
5050	NYSE	VPV	Fri, Feb 19, 2016	12.99	13.06	12.98	13.05
5049	NYSE	VPV	Thu, Feb 18, 2016	12.96	13.01	12.94	12.99
5048	NYSE	VPV	Wed, Feb 17, 2016	13.00	13.02	12.93	12.93
5047	NYSE	VPV	Tue, Feb 16, 2016	13.03	13.03	12.97	12.98
5046	NYSE	VPV	Fri, Feb 12, 2016	13.17	13.17	13.00	13.03
5045	NYSE	VPV	Thu, Feb 11, 2016	13.13	13.21	13.12	13.14
5044	NYSE	VPV	Wed, Feb 10, 2016	13.14	13.17	13.10	13.16
5043	NYSE	VPV	Tue, Feb 9, 2016	13.15	13.15	13.11	13.15
5042	NYSE	VPV	Mon, Feb 8, 2016	13.17	13.17	13.08	13.14
5041	NYSE	VPV	Fri, Feb 5, 2016	13.07	13.14	13.07	13.14
5040	NYSE	VPV	Thu, Feb 4, 2016	13.15	13.18	13.10	13.11
5039	NYSE	VPV	Wed, Feb 3, 2016	13.11	13.15	13.07	13.13
5038	NYSE	VPV	Tue, Feb 2, 2016	13.13	13.15	13.07	13.11
5037	NYSE	VPV	Mon, Feb 1, 2016	13.13	13.13	13.10	13.12
5036	NYSE	VPV	Fri, Jan 29, 2016	13.05	13.07	12.97	13.07
5035	NYSE	VPV	Thu, Jan 28, 2016	12.99	12.99	12.90	12.96
5034	NYSE	VPV	Wed, Jan 27, 2016	12.96	12.99	12.93	12.94
5033	NYSE	VPV	Tue, Jan 26, 2016	12.95	12.97	12.87	12.97
5032	NYSE	VPV	Mon, Jan 25, 2016	12.99	12.99	12.91	12.91
5031	NYSE	VPV	Fri, Jan 22, 2016	12.88	12.98	12.88	12.95
5030	NYSE	VPV	Thu, Jan 21, 2016	12.82	12.94	12.82	12.94
5029	NYSE	VPV	Wed, Jan 20, 2016	12.93	12.98	12.76	12.83
5028	NYSE	VPV	Tue, Jan 19, 2016	13.05	13.06	12.90	12.91
5027	NYSE	VPV	Fri, Jan 15, 2016	12.94	13.04	12.88	13.03
5026	NYSE	VPV	Thu, Jan 14, 2016	12.89	12.95	12.86	12.94
5025	NYSE	VPV	Wed, Jan 13, 2016	12.98	12.98	12.90	12.91
5024	NYSE	VPV	Tue, Jan 12, 2016	12.95	13.05	12.91	13.05
5023	NYSE	VPV	Mon, Jan 11, 2016	12.96	12.99	12.92	12.99
5022	NYSE	VPV	Fri, Jan 8, 2016	12.95	13.01	12.93	13.00
5021	NYSE	VPV	Thu, Jan 7, 2016	12.95	13.03	12.93	13.00
5020	NYSE	VPV	Wed, Jan 6, 2016	12.96	13.02	12.91	12.96
5019	NYSE	VPV	Tue, Jan 5, 2016	12.87	12.96	12.85	12.96
5018	NYSE	VPV	Mon, Jan 4, 2016	12.86	12.90	12.79	12.84
5017	NYSE	VPV	Thu, Dec 31, 2015	12.82	12.85	12.79	12.82
5016	NYSE	VPV	Wed, Dec 30, 2015	12.64	12.75	12.64	12.75
5015	NYSE	VPV	Tue, Dec 29, 2015	12.63	12.68	12.62	12.64
5014	NYSE	VPV	Mon, Dec 28, 2015	12.67	12.70	12.63	12.63
5013	NYSE	VPV	Thu, Dec 24, 2015	12.63	12.67	12.56	12.66
5012	NYSE	VPV	Wed, Dec 23, 2015	12.64	12.64	12.57	12.61
5011	NYSE	VPV	Tue, Dec 22, 2015	12.59	12.63	12.52	12.59
5010	NYSE	VPV	Mon, Dec 21, 2015	12.60	12.60	12.51	12.59
5009	NYSE	VPV	Fri, Dec 18, 2015	12.59	12.60	12.51	12.58
5008	NYSE	VPV	Thu, Dec 17, 2015	12.44	12.57	12.44	12.53
5007	NYSE	VPV	Wed, Dec 16, 2015	12.35	12.43	12.35	12.43
5006	NYSE	VPV	Tue, Dec 15, 2015	12.36	12.44	12.31	12.33
5005	NYSE	VPV	Mon, Dec 14, 2015	12.43	12.43	12.25	12.30
5004	NYSE	VPV	Fri, Dec 11, 2015	12.40	12.45	12.37	12.37
5003	NYSE	VPV	Thu, Dec 10, 2015	12.41	12.41	12.33	12.39
5002	NYSE	VPV	Wed, Dec 9, 2015	12.43	12.43	12.33	12.38
5001	NYSE	VPV	Tue, Dec 8, 2015	12.37	12.44	12.32	12.44
5000	NYSE	VPV	Mon, Dec 7, 2015	12.42	12.43	12.26	12.30
4999	NYSE	VPV	Fri, Dec 4, 2015	12.36	12.39	12.30	12.37
4998	NYSE	VPV	Thu, Dec 3, 2015	12.40	12.40	12.30	12.32
4997	NYSE	VPV	Wed, Dec 2, 2015	12.45	12.50	12.40	12.42
4996	NYSE	VPV	Tue, Dec 1, 2015	12.42	12.47	12.39	12.43
4995	NYSE	VPV	Mon, Nov 30, 2015	12.48	12.48	12.37	12.40
4994	NYSE	VPV	Fri, Nov 27, 2015	12.44	12.45	12.37	12.40
4993	NYSE	VPV	Wed, Nov 25, 2015	12.40	12.45	12.36	12.41
4992	NYSE	VPV	Tue, Nov 24, 2015	12.39	12.45	12.35	12.40
4991	NYSE	VPV	Mon, Nov 23, 2015	12.39	12.40	12.33	12.36
4990	NYSE	VPV	Fri, Nov 20, 2015	12.37	12.38	12.32	12.37
4989	NYSE	VPV	Thu, Nov 19, 2015	12.37	12.37	12.29	12.32
4988	NYSE	VPV	Wed, Nov 18, 2015	12.23	12.29	12.23	12.27
4987	NYSE	VPV	Tue, Nov 17, 2015	12.24	12.29	12.21	12.23
4986	NYSE	VPV	Mon, Nov 16, 2015	12.28	12.31	12.23	12.24
4985	NYSE	VPV	Fri, Nov 13, 2015	12.29	12.29	12.21	12.28
4984	NYSE	VPV	Thu, Nov 12, 2015	12.26	12.31	12.22	12.25
4983	NYSE	VPV	Wed, Nov 11, 2015	12.27	12.30	12.23	12.29
4982	NYSE	VPV	Tue, Nov 10, 2015	12.24	12.28	12.19	12.24
4981	NYSE	VPV	Mon, Nov 9, 2015	12.35	12.36	12.11	12.20
4980	NYSE	VPV	Fri, Nov 6, 2015	12.49	12.50	12.36	12.36
4979	NYSE	VPV	Thu, Nov 5, 2015	12.50	12.55	12.49	12.52
4978	NYSE	VPV	Wed, Nov 4, 2015	12.46	12.54	12.46	12.53
4977	NYSE	VPV	Tue, Nov 3, 2015	12.54	12.57	12.46	12.46
4976	NYSE	VPV	Mon, Nov 2, 2015	12.49	12.56	12.49	12.54
4975	NYSE	VPV	Fri, Oct 30, 2015	12.48	12.50	12.43	12.48
4974	NYSE	VPV	Thu, Oct 29, 2015	12.44	12.45	12.40	12.45
4973	NYSE	VPV	Wed, Oct 28, 2015	12.41	12.46	12.39	12.43
4972	NYSE	VPV	Tue, Oct 27, 2015	12.45	12.45	12.39	12.42
4971	NYSE	VPV	Mon, Oct 26, 2015	12.44	12.48	12.40	12.40
4970	NYSE	VPV	Fri, Oct 23, 2015	12.36	12.41	12.36	12.41
4969	NYSE	VPV	Thu, Oct 22, 2015	12.35	12.42	12.32	12.39
4968	NYSE	VPV	Wed, Oct 21, 2015	12.25	12.49	12.25	12.37
4967	NYSE	VPV	Tue, Oct 20, 2015	12.24	12.28	12.20	12.25
4966	NYSE	VPV	Mon, Oct 19, 2015	12.25	12.35	12.23	12.24
4965	NYSE	VPV	Fri, Oct 16, 2015	12.25	12.29	12.24	12.28
4964	NYSE	VPV	Thu, Oct 15, 2015	12.26	12.30	12.25	12.26
4963	NYSE	VPV	Wed, Oct 14, 2015	12.28	12.30	12.22	12.29
4962	NYSE	VPV	Tue, Oct 13, 2015	12.20	12.24	12.19	12.21
4961	NYSE	VPV	Mon, Oct 12, 2015	12.23	12.29	12.22	12.28
4960	NYSE	VPV	Fri, Oct 9, 2015	12.24	12.24	12.19	12.23
4959	NYSE	VPV	Thu, Oct 8, 2015	12.20	12.25	12.17	12.17
4958	NYSE	VPV	Wed, Oct 7, 2015	12.26	12.28	12.21	12.21
4957	NYSE	VPV	Tue, Oct 6, 2015	12.27	12.32	12.23	12.29
4956	NYSE	VPV	Mon, Oct 5, 2015	12.31	12.31	12.24	12.28
4955	NYSE	VPV	Fri, Oct 2, 2015	12.30	12.35	12.27	12.35
4954	NYSE	VPV	Thu, Oct 1, 2015	12.28	12.30	12.26	12.27
4953	NYSE	VPV	Wed, Sep 30, 2015	12.20	12.27	12.14	12.26
4952	NYSE	VPV	Tue, Sep 29, 2015	12.10	12.18	12.10	12.18
4951	NYSE	VPV	Mon, Sep 28, 2015	12.10	12.14	12.06	12.13
4950	NYSE	VPV	Fri, Sep 25, 2015	12.12	12.13	12.06	12.10
4949	NYSE	VPV	Thu, Sep 24, 2015	12.09	12.13	12.09	12.09
4948	NYSE	VPV	Wed, Sep 23, 2015	12.06	12.10	12.03	12.10
4947	NYSE	VPV	Tue, Sep 22, 2015	12.01	12.08	12.00	12.08
4946	NYSE	VPV	Mon, Sep 21, 2015	12.04	12.04	11.99	11.99
4945	NYSE	VPV	Fri, Sep 18, 2015	12.06	12.12	12.02	12.05
4944	NYSE	VPV	Thu, Sep 17, 2015	11.98	12.09	11.98	12.04
4943	NYSE	VPV	Wed, Sep 16, 2015	12.00	12.01	11.98	11.98
4942	NYSE	VPV	Tue, Sep 15, 2015	12.03	12.04	11.99	12.00
4941	NYSE	VPV	Mon, Sep 14, 2015	12.04	12.06	12.00	12.01
4940	NYSE	VPV	Fri, Sep 11, 2015	12.05	12.05	11.98	12.02
4939	NYSE	VPV	Thu, Sep 10, 2015	12.06	12.08	12.02	12.02
4938	NYSE	VPV	Wed, Sep 9, 2015	12.12	12.16	12.10	12.13
4937	NYSE	VPV	Tue, Sep 8, 2015	12.13	12.15	12.10	12.11
4936	NYSE	VPV	Fri, Sep 4, 2015	12.08	12.15	12.07	12.13
4935	NYSE	VPV	Thu, Sep 3, 2015	12.07	12.11	12.03	12.11
4934	NYSE	VPV	Wed, Sep 2, 2015	12.11	12.11	12.00	12.07
4933	NYSE	VPV	Tue, Sep 1, 2015	12.07	12.10	12.04	12.09
4932	NYSE	VPV	Mon, Aug 31, 2015	12.07	12.07	12.03	12.07
4931	NYSE	VPV	Fri, Aug 28, 2015	11.99	12.05	11.99	12.02
4930	NYSE	VPV	Thu, Aug 27, 2015	11.97	12.03	11.97	12.00
4929	NYSE	VPV	Wed, Aug 26, 2015	12.03	12.08	11.97	11.98
4928	NYSE	VPV	Tue, Aug 25, 2015	12.03	12.09	12.01	12.03
4927	NYSE	VPV	Mon, Aug 24, 2015	12.09	12.09	12.00	12.07
4926	NYSE	VPV	Fri, Aug 21, 2015	12.18	12.21	12.11	12.11
4925	NYSE	VPV	Thu, Aug 20, 2015	12.15	12.19	12.11	12.16
4924	NYSE	VPV	Wed, Aug 19, 2015	12.14	12.18	12.13	12.18
4923	NYSE	VPV	Tue, Aug 18, 2015	12.17	12.18	12.13	12.16
4922	NYSE	VPV	Mon, Aug 17, 2015	12.18	12.19	12.14	12.17
4921	NYSE	VPV	Fri, Aug 14, 2015	12.17	12.18	12.11	12.16
4920	NYSE	VPV	Thu, Aug 13, 2015	12.22	12.22	12.18	12.19
4919	NYSE	VPV	Wed, Aug 12, 2015	12.25	12.29	12.18	12.21
4918	NYSE	VPV	Tue, Aug 11, 2015	12.13	12.24	12.12	12.24
4917	NYSE	VPV	Mon, Aug 10, 2015	12.22	12.22	12.17	12.17
4916	NYSE	VPV	Fri, Aug 7, 2015	12.13	12.23	12.12	12.20
4915	NYSE	VPV	Thu, Aug 6, 2015	12.12	12.16	12.06	12.16
4914	NYSE	VPV	Wed, Aug 5, 2015	12.10	12.14	12.08	12.11
4913	NYSE	VPV	Tue, Aug 4, 2015	12.21	12.23	12.09	12.10
4912	NYSE	VPV	Mon, Aug 3, 2015	12.17	12.23	12.17	12.21
4911	NYSE	VPV	Fri, Jul 31, 2015	12.17	12.18	12.15	12.16
4910	NYSE	VPV	Thu, Jul 30, 2015	12.15	12.17	12.10	12.11
4909	NYSE	VPV	Wed, Jul 29, 2015	12.13	12.15	12.11	12.14
4908	NYSE	VPV	Tue, Jul 28, 2015	12.18	12.18	12.13	12.14
4907	NYSE	VPV	Mon, Jul 27, 2015	12.13	12.19	12.13	12.19
4906	NYSE	VPV	Fri, Jul 24, 2015	12.12	12.15	12.12	12.13
4905	NYSE	VPV	Thu, Jul 23, 2015	12.05	12.11	12.05	12.11
4904	NYSE	VPV	Wed, Jul 22, 2015	12.07	12.10	12.04	12.08
4903	NYSE	VPV	Tue, Jul 21, 2015	12.06	12.09	12.02	12.09
4902	NYSE	VPV	Mon, Jul 20, 2015	12.09	12.14	12.09	12.09
4901	NYSE	VPV	Fri, Jul 17, 2015	12.13	12.18	12.11	12.11
4900	NYSE	VPV	Thu, Jul 16, 2015	12.09	12.15	12.09	12.15
4899	NYSE	VPV	Wed, Jul 15, 2015	12.11	12.14	12.11	12.12
4898	NYSE	VPV	Tue, Jul 14, 2015	12.10	12.13	12.10	12.13
4897	NYSE	VPV	Mon, Jul 13, 2015	12.10	12.13	12.08	12.11
4896	NYSE	VPV	Fri, Jul 10, 2015	12.11	12.14	12.10	12.13
4895	NYSE	VPV	Thu, Jul 9, 2015	12.17	12.20	12.11	12.14
4894	NYSE	VPV	Wed, Jul 8, 2015	12.27	12.28	12.22	12.24
4893	NYSE	VPV	Tue, Jul 7, 2015	12.21	12.29	12.21	12.24
4892	NYSE	VPV	Mon, Jul 6, 2015	12.19	12.21	12.16	12.17
4891	NYSE	VPV	Thu, Jul 2, 2015	12.13	12.18	12.13	12.15
4890	NYSE	VPV	Wed, Jul 1, 2015	12.10	12.16	12.08	12.13
4889	NYSE	VPV	Tue, Jun 30, 2015	12.07	12.11	12.02	12.10
4888	NYSE	VPV	Mon, Jun 29, 2015	12.08	12.10	12.00	12.05
4887	NYSE	VPV	Fri, Jun 26, 2015	12.21	12.21	12.08	12.08
4886	NYSE	VPV	Thu, Jun 25, 2015	12.24	12.24	12.14	12.19
4885	NYSE	VPV	Wed, Jun 24, 2015	12.20	12.25	12.16	12.22
4884	NYSE	VPV	Tue, Jun 23, 2015	12.18	12.24	12.15	12.23
4883	NYSE	VPV	Mon, Jun 22, 2015	12.24	12.24	12.16	12.20
4882	NYSE	VPV	Fri, Jun 19, 2015	12.25	12.27	12.20	12.25
4881	NYSE	VPV	Thu, Jun 18, 2015	12.22	12.25	12.19	12.24
4880	NYSE	VPV	Wed, Jun 17, 2015	12.22	12.25	12.15	12.25
4879	NYSE	VPV	Tue, Jun 16, 2015	12.22	12.27	12.19	12.20
4878	NYSE	VPV	Mon, Jun 15, 2015	12.27	12.34	12.16	12.23
4877	NYSE	VPV	Fri, Jun 12, 2015	12.25	12.32	12.16	12.27
4876	NYSE	VPV	Thu, Jun 11, 2015	12.26	12.32	12.20	12.27
4875	NYSE	VPV	Wed, Jun 10, 2015	12.26	12.29	12.19	12.25
4874	NYSE	VPV	Tue, Jun 9, 2015	12.39	12.39	12.22	12.25
4873	NYSE	VPV	Mon, Jun 8, 2015	12.45	12.49	12.42	12.42
4872	NYSE	VPV	Fri, Jun 5, 2015	12.56	12.56	12.43	12.46
4871	NYSE	VPV	Thu, Jun 4, 2015	12.57	12.67	12.57	12.60
4870	NYSE	VPV	Wed, Jun 3, 2015	12.69	12.71	12.63	12.64
4869	NYSE	VPV	Tue, Jun 2, 2015	12.74	12.74	12.70	12.72
4868	NYSE	VPV	Mon, Jun 1, 2015	12.80	12.80	12.75	12.77
4867	NYSE	VPV	Fri, May 29, 2015	12.80	12.80	12.75	12.77
4866	NYSE	VPV	Thu, May 28, 2015	12.83	12.83	12.76	12.80
4865	NYSE	VPV	Wed, May 27, 2015	12.86	12.87	12.79	12.85
4864	NYSE	VPV	Tue, May 26, 2015	12.82	12.86	12.79	12.86
4863	NYSE	VPV	Fri, May 22, 2015	12.84	12.89	12.73	12.78
4862	NYSE	VPV	Thu, May 21, 2015	12.92	12.93	12.87	12.90
4861	NYSE	VPV	Wed, May 20, 2015	12.87	12.88	12.84	12.88
4860	NYSE	VPV	Tue, May 19, 2015	12.89	12.90	12.86	12.87
4859	NYSE	VPV	Mon, May 18, 2015	12.90	12.98	12.79	12.92
4858	NYSE	VPV	Fri, May 15, 2015	12.90	12.90	12.80	12.89
4857	NYSE	VPV	Thu, May 14, 2015	12.85	12.87	12.78	12.86
4856	NYSE	VPV	Wed, May 13, 2015	12.79	12.88	12.79	12.83
4855	NYSE	VPV	Tue, May 12, 2015	12.80	12.84	12.77	12.79
4854	NYSE	VPV	Mon, May 11, 2015	12.92	12.92	12.83	12.87
4853	NYSE	VPV	Fri, May 8, 2015	13.01	13.04	12.96	12.96
4852	NYSE	VPV	Thu, May 7, 2015	12.93	13.02	12.92	13.00
4851	NYSE	VPV	Wed, May 6, 2015	12.98	13.01	12.92	12.93
4850	NYSE	VPV	Tue, May 5, 2015	13.00	13.05	12.92	13.00
4849	NYSE	VPV	Mon, May 4, 2015	13.05	13.09	13.02	13.03
4848	NYSE	VPV	Fri, May 1, 2015	13.12	13.14	13.05	13.06
4847	NYSE	VPV	Thu, Apr 30, 2015	13.11	13.14	13.07	13.11
4846	NYSE	VPV	Wed, Apr 29, 2015	13.08	13.12	13.06	13.12
4845	NYSE	VPV	Tue, Apr 28, 2015	13.12	13.15	13.08	13.15
4844	NYSE	VPV	Mon, Apr 27, 2015	13.15	13.17	13.14	13.17
4843	NYSE	VPV	Fri, Apr 24, 2015	13.16	13.17	13.12	13.12
4842	NYSE	VPV	Thu, Apr 23, 2015	13.14	13.17	13.13	13.17
4841	NYSE	VPV	Wed, Apr 22, 2015	13.17	13.19	13.12	13.14
4840	NYSE	VPV	Tue, Apr 21, 2015	13.23	13.23	13.14	13.18
4839	NYSE	VPV	Mon, Apr 20, 2015	13.19	13.25	13.17	13.25
4838	NYSE	VPV	Fri, Apr 17, 2015	13.20	13.21	13.16	13.19
4837	NYSE	VPV	Thu, Apr 16, 2015	13.18	13.21	13.16	13.21
4836	NYSE	VPV	Wed, Apr 15, 2015	13.17	13.21	13.16	13.21
4835	NYSE	VPV	Tue, Apr 14, 2015	13.14	13.21	13.14	13.17
4834	NYSE	VPV	Mon, Apr 13, 2015	13.15	13.15	13.11	13.13
4833	NYSE	VPV	Fri, Apr 10, 2015	13.19	13.23	13.10	13.16
4832	NYSE	VPV	Thu, Apr 9, 2015	13.24	13.24	13.15	13.17
4831	NYSE	VPV	Wed, Apr 8, 2015	13.28	13.31	13.24	13.29
4830	NYSE	VPV	Tue, Apr 7, 2015	13.31	13.31	13.26	13.30
4829	NYSE	VPV	Mon, Apr 6, 2015	13.35	13.35	13.23	13.30
4828	NYSE	VPV	Thu, Apr 2, 2015	13.34	13.34	13.28	13.33
4827	NYSE	VPV	Wed, Apr 1, 2015	13.35	13.38	13.34	13.36
4826	NYSE	VPV	Tue, Mar 31, 2015	13.33	13.35	13.24	13.32
4825	NYSE	VPV	Mon, Mar 30, 2015	13.27	13.29	13.22	13.29
4824	NYSE	VPV	Fri, Mar 27, 2015	13.22	13.29	13.20	13.29
4823	NYSE	VPV	Thu, Mar 26, 2015	13.27	13.27	13.20	13.24
4822	NYSE	VPV	Wed, Mar 25, 2015	13.34	13.38	13.23	13.28
4821	NYSE	VPV	Tue, Mar 24, 2015	13.27	13.37	13.27	13.37
4820	NYSE	VPV	Mon, Mar 23, 2015	13.29	13.32	13.24	13.29
4819	NYSE	VPV	Fri, Mar 20, 2015	13.26	13.32	13.26	13.29
4818	NYSE	VPV	Thu, Mar 19, 2015	13.32	13.32	13.18	13.26
4817	NYSE	VPV	Wed, Mar 18, 2015	13.23	13.35	13.21	13.35
4816	NYSE	VPV	Tue, Mar 17, 2015	13.26	13.26	13.20	13.21
4815	NYSE	VPV	Mon, Mar 16, 2015	13.28	13.29	13.24	13.26
4814	NYSE	VPV	Fri, Mar 13, 2015	13.29	13.33	13.24	13.28
4813	NYSE	VPV	Thu, Mar 12, 2015	13.28	13.33	13.28	13.32
4812	NYSE	VPV	Wed, Mar 11, 2015	13.25	13.31	13.22	13.26
4811	NYSE	VPV	Tue, Mar 10, 2015	13.28	13.35	13.28	13.25
4810	NYSE	VPV	Mon, Mar 9, 2015	13.31	13.32	13.25	13.28
4809	NYSE	VPV	Fri, Mar 6, 2015	13.39	13.40	13.25	13.29
4808	NYSE	VPV	Thu, Mar 5, 2015	13.45	13.52	13.43	13.45
4807	NYSE	VPV	Wed, Mar 4, 2015	13.36	13.50	13.36	13.45
4806	NYSE	VPV	Tue, Mar 3, 2015	13.34	13.39	13.30	13.36
4805	NYSE	VPV	Mon, Mar 2, 2015	13.36	13.36	13.28	13.32
4804	NYSE	VPV	Fri, Feb 27, 2015	13.29	13.33	13.27	13.32
4803	NYSE	VPV	Thu, Feb 26, 2015	13.38	13.38	13.19	13.26
4802	NYSE	VPV	Wed, Feb 25, 2015	13.37	13.39	13.33	13.37
4801	NYSE	VPV	Tue, Feb 24, 2015	13.29	13.36	13.27	13.35
4800	NYSE	VPV	Mon, Feb 23, 2015	13.31	13.35	13.29	13.29
4799	NYSE	VPV	Fri, Feb 20, 2015	13.30	13.35	13.28	13.29
4798	NYSE	VPV	Thu, Feb 19, 2015	13.17	13.32	13.17	13.27
4797	NYSE	VPV	Wed, Feb 18, 2015	12.96	13.25	12.96	13.20
4796	NYSE	VPV	Tue, Feb 17, 2015	13.19	13.22	13.01	13.01
4795	NYSE	VPV	Fri, Feb 13, 2015	13.39	13.43	13.18	13.18
4794	NYSE	VPV	Thu, Feb 12, 2015	13.35	13.38	13.35	13.35
4793	NYSE	VPV	Wed, Feb 11, 2015	13.45	13.45	13.35	13.35
4792	NYSE	VPV	Tue, Feb 10, 2015	13.48	13.50	13.42	13.49
4791	NYSE	VPV	Mon, Feb 9, 2015	13.58	13.58	13.49	13.50
4790	NYSE	VPV	Fri, Feb 6, 2015	13.65	13.65	13.49	13.52
4789	NYSE	VPV	Thu, Feb 5, 2015	13.75	13.75	13.66	13.69
4788	NYSE	VPV	Wed, Feb 4, 2015	13.89	13.91	13.67	13.73
4787	NYSE	VPV	Tue, Feb 3, 2015	14.02	14.02	13.91	13.92
4786	NYSE	VPV	Mon, Feb 2, 2015	13.99	14.03	13.97	14.00
4785	NYSE	VPV	Fri, Jan 30, 2015	14.01	14.02	13.95	13.98
4784	NYSE	VPV	Thu, Jan 29, 2015	13.97	13.97	13.91	13.94
4783	NYSE	VPV	Wed, Jan 28, 2015	13.90	13.95	13.90	13.95
4782	NYSE	VPV	Tue, Jan 27, 2015	13.89	13.93	13.86	13.91
4781	NYSE	VPV	Mon, Jan 26, 2015	13.88	13.89	13.84	13.84
4780	NYSE	VPV	Fri, Jan 23, 2015	13.90	13.91	13.86	13.88
4779	NYSE	VPV	Thu, Jan 22, 2015	13.86	13.92	13.86	13.92
4778	NYSE	VPV	Wed, Jan 21, 2015	13.89	13.94	13.86	13.88
4777	NYSE	VPV	Tue, Jan 20, 2015	13.90	13.95	13.87	13.95
4776	NYSE	VPV	Fri, Jan 16, 2015	13.94	13.95	13.87	13.89
4775	NYSE	VPV	Thu, Jan 15, 2015	13.84	13.93	13.84	13.92
4774	NYSE	VPV	Wed, Jan 14, 2015	13.76	13.86	13.76	13.79
4773	NYSE	VPV	Tue, Jan 13, 2015	13.77	13.77	13.69	13.73
4772	NYSE	VPV	Mon, Jan 12, 2015	13.73	13.79	13.67	13.75
4771	NYSE	VPV	Fri, Jan 9, 2015	13.71	13.83	13.71	13.76
4770	NYSE	VPV	Thu, Jan 8, 2015	13.78	13.80	13.70	13.72
4769	NYSE	VPV	Wed, Jan 7, 2015	13.77	13.83	13.76	13.77
4768	NYSE	VPV	Tue, Jan 6, 2015	13.73	13.80	13.72	13.76
4767	NYSE	VPV	Mon, Jan 5, 2015	13.76	13.81	13.67	13.68
4766	NYSE	VPV	Fri, Jan 2, 2015	13.89	14.00	13.78	13.78
4765	NYSE	VPV	Wed, Dec 31, 2014	13.94	13.98	13.84	13.89
4764	NYSE	VPV	Tue, Dec 30, 2014	13.76	13.92	13.75	13.88
4763	NYSE	VPV	Mon, Dec 29, 2014	13.77	13.82	13.71	13.76
4762	NYSE	VPV	Fri, Dec 26, 2014	13.80	13.86	13.76	13.76
4761	NYSE	VPV	Wed, Dec 24, 2014	13.77	13.81	13.77	13.77
4760	NYSE	VPV	Tue, Dec 23, 2014	13.74	13.80	13.69	13.75
4759	NYSE	VPV	Mon, Dec 22, 2014	13.83	13.83	13.68	13.68
4758	NYSE	VPV	Fri, Dec 19, 2014	13.81	13.83	13.78	13.78
4757	NYSE	VPV	Thu, Dec 18, 2014	13.83	13.88	13.80	13.80
4756	NYSE	VPV	Wed, Dec 17, 2014	13.81	13.86	13.79	13.80
4755	NYSE	VPV	Tue, Dec 16, 2014	13.80	13.84	13.57	13.84
4754	NYSE	VPV	Mon, Dec 15, 2014	13.74	13.83	13.71	13.76
4753	NYSE	VPV	Fri, Dec 12, 2014	13.79	13.85	13.73	13.73
4752	NYSE	VPV	Thu, Dec 11, 2014	13.93	14.00	13.85	13.85
4751	NYSE	VPV	Wed, Dec 10, 2014	13.84	13.98	13.84	13.98
4750	NYSE	VPV	Tue, Dec 9, 2014	13.86	13.90	13.82	13.82
4749	NYSE	VPV	Mon, Dec 8, 2014	13.89	13.99	13.86	13.89
4748	NYSE	VPV	Fri, Dec 5, 2014	13.98	13.98	13.80	13.89
4747	NYSE	VPV	Thu, Dec 4, 2014	13.85	14.00	13.82	13.97
4746	NYSE	VPV	Wed, Dec 3, 2014	13.79	13.88	13.77	13.88
4745	NYSE	VPV	Tue, Dec 2, 2014	13.67	13.82	13.65	13.82
4744	NYSE	VPV	Mon, Dec 1, 2014	13.72	13.75	13.65	13.65
4743	NYSE	VPV	Fri, Nov 28, 2014	13.71	13.71	13.65	13.68
4742	NYSE	VPV	Wed, Nov 26, 2014	13.63	13.67	13.60	13.65
4741	NYSE	VPV	Tue, Nov 25, 2014	13.57	13.65	13.56	13.60
4740	NYSE	VPV	Mon, Nov 24, 2014	13.70	13.71	13.59	13.60
4739	NYSE	VPV	Fri, Nov 21, 2014	13.75	13.79	13.68	13.68
4738	NYSE	VPV	Thu, Nov 20, 2014	13.80	13.84	13.75	13.75
4737	NYSE	VPV	Wed, Nov 19, 2014	13.79	13.84	13.77	13.78
4736	NYSE	VPV	Tue, Nov 18, 2014	13.79	13.83	13.75	13.83
4735	NYSE	VPV	Mon, Nov 17, 2014	13.75	13.82	13.72	13.80
4734	NYSE	VPV	Fri, Nov 14, 2014	13.68	13.90	13.68	13.73
4733	NYSE	VPV	Thu, Nov 13, 2014	13.39	13.58	13.36	13.55
4732	NYSE	VPV	Wed, Nov 12, 2014	13.36	13.43	13.33	13.41
4731	NYSE	VPV	Tue, Nov 11, 2014	13.38	13.44	13.38	13.40
4730	NYSE	VPV	Mon, Nov 10, 2014	13.35	13.43	13.35	13.41
4729	NYSE	VPV	Fri, Nov 7, 2014	13.42	13.45	13.38	13.42
4728	NYSE	VPV	Thu, Nov 6, 2014	13.38	13.41	13.32	13.39
4727	NYSE	VPV	Wed, Nov 5, 2014	13.32	13.38	13.29	13.37
4726	NYSE	VPV	Tue, Nov 4, 2014	13.30	13.34	13.29	13.32
4725	NYSE	VPV	Mon, Nov 3, 2014	13.31	13.35	13.27	13.30
4724	NYSE	VPV	Fri, Oct 31, 2014	13.31	13.31	13.20	13.28
4723	NYSE	VPV	Thu, Oct 30, 2014	13.25	13.28	13.21	13.25
4722	NYSE	VPV	Wed, Oct 29, 2014	13.22	13.28	13.21	13.24
4721	NYSE	VPV	Tue, Oct 28, 2014	13.28	13.28	13.21	13.22
4720	NYSE	VPV	Mon, Oct 27, 2014	13.26	13.27	13.21	13.21
4719	NYSE	VPV	Fri, Oct 24, 2014	13.26	13.32	13.22	13.25
4718	NYSE	VPV	Thu, Oct 23, 2014	13.38	13.40	13.27	13.30
4717	NYSE	VPV	Wed, Oct 22, 2014	13.36	13.41	13.35	13.38
4716	NYSE	VPV	Tue, Oct 21, 2014	13.40	13.43	13.36	13.39
4715	NYSE	VPV	Mon, Oct 20, 2014	13.40	13.44	13.40	13.42
4714	NYSE	VPV	Fri, Oct 17, 2014	13.49	13.54	13.34	13.36
4713	NYSE	VPV	Thu, Oct 16, 2014	13.34	13.47	13.24	13.46
4712	NYSE	VPV	Wed, Oct 15, 2014	13.23	13.35	13.23	13.34
4711	NYSE	VPV	Tue, Oct 14, 2014	13.22	13.27	13.18	13.22
4710	NYSE	VPV	Mon, Oct 13, 2014	13.22	13.30	13.22	13.27
4709	NYSE	VPV	Fri, Oct 10, 2014	13.35	13.38	13.20	13.21
4708	NYSE	VPV	Thu, Oct 9, 2014	13.39	13.40	13.32	13.34
4707	NYSE	VPV	Wed, Oct 8, 2014	13.31	13.39	13.31	13.37
4706	NYSE	VPV	Tue, Oct 7, 2014	13.18	13.30	13.13	13.30
4705	NYSE	VPV	Mon, Oct 6, 2014	13.12	13.19	13.12	13.14
4704	NYSE	VPV	Fri, Oct 3, 2014	13.08	13.13	13.08	13.09
4703	NYSE	VPV	Thu, Oct 2, 2014	13.15	13.15	13.07	13.10
4702	NYSE	VPV	Wed, Oct 1, 2014	13.07	13.14	13.07	13.12
4701	NYSE	VPV	Tue, Sep 30, 2014	13.08	13.08	12.98	13.03
4700	NYSE	VPV	Mon, Sep 29, 2014	12.98	13.04	12.94	13.04
4699	NYSE	VPV	Fri, Sep 26, 2014	12.95	13.00	12.91	12.98
4698	NYSE	VPV	Thu, Sep 25, 2014	12.99	13.00	12.97	12.99
4697	NYSE	VPV	Wed, Sep 24, 2014	12.94	12.97	12.93	12.94
4696	NYSE	VPV	Tue, Sep 23, 2014	12.92	12.98	12.92	12.96
4695	NYSE	VPV	Mon, Sep 22, 2014	12.99	12.99	12.92	12.93
4694	NYSE	VPV	Fri, Sep 19, 2014	12.97	12.99	12.93	12.98
4693	NYSE	VPV	Thu, Sep 18, 2014	12.95	12.98	12.93	12.95
4692	NYSE	VPV	Wed, Sep 17, 2014	12.90	12.95	12.90	12.93
4691	NYSE	VPV	Tue, Sep 16, 2014	12.92	12.94	12.89	12.91
4690	NYSE	VPV	Mon, Sep 15, 2014	12.95	13.02	12.94	12.94
4689	NYSE	VPV	Fri, Sep 12, 2014	13.00	13.03	12.94	12.94
4688	NYSE	VPV	Thu, Sep 11, 2014	13.05	13.07	13.00	13.00
4687	NYSE	VPV	Wed, Sep 10, 2014	13.14	13.14	13.10	13.11
4686	NYSE	VPV	Tue, Sep 9, 2014	13.16	13.16	13.10	13.11
4685	NYSE	VPV	Mon, Sep 8, 2014	13.20	13.22	13.13	13.13
4684	NYSE	VPV	Fri, Sep 5, 2014	13.21	13.22	13.16	13.20
4683	NYSE	VPV	Thu, Sep 4, 2014	13.17	13.17	13.11	13.15
4682	NYSE	VPV	Wed, Sep 3, 2014	13.11	13.18	13.11	13.15
4681	NYSE	VPV	Tue, Sep 2, 2014	13.09	13.18	13.09	13.15
4680	NYSE	VPV	Fri, Aug 29, 2014	13.19	13.19	13.13	13.15
4679	NYSE	VPV	Thu, Aug 28, 2014	13.16	13.18	13.12	13.16
4678	NYSE	VPV	Wed, Aug 27, 2014	13.17	13.20	13.11	13.17
4677	NYSE	VPV	Tue, Aug 26, 2014	13.18	13.19	13.11	13.15
4676	NYSE	VPV	Mon, Aug 25, 2014	13.19	13.28	13.11	13.11
4675	NYSE	VPV	Fri, Aug 22, 2014	13.33	13.33	13.17	13.21
4674	NYSE	VPV	Thu, Aug 21, 2014	13.37	13.41	13.37	13.38
4673	NYSE	VPV	Wed, Aug 20, 2014	13.39	13.42	13.36	13.37
4672	NYSE	VPV	Tue, Aug 19, 2014	13.43	13.43	13.37	13.39
4671	NYSE	VPV	Mon, Aug 18, 2014	13.46	13.46	13.36	13.38
4670	NYSE	VPV	Fri, Aug 15, 2014	13.44	13.51	13.40	13.40
4669	NYSE	VPV	Thu, Aug 14, 2014	13.42	13.44	13.41	13.43
4668	NYSE	VPV	Wed, Aug 13, 2014	13.47	13.47	13.40	13.47
4667	NYSE	VPV	Tue, Aug 12, 2014	13.46	13.46	13.40	13.44
4666	NYSE	VPV	Mon, Aug 11, 2014	13.40	13.45	13.36	13.40
4665	NYSE	VPV	Fri, Aug 8, 2014	13.42	13.46	13.41	13.45
4664	NYSE	VPV	Thu, Aug 7, 2014	13.28	13.36	13.26	13.35
4663	NYSE	VPV	Wed, Aug 6, 2014	13.41	13.44	13.36	13.36
4662	NYSE	VPV	Tue, Aug 5, 2014	13.44	13.49	13.40	13.41
4661	NYSE	VPV	Mon, Aug 4, 2014	13.58	13.61	13.45	13.46
4660	NYSE	VPV	Fri, Aug 1, 2014	13.54	13.67	13.45	13.66
4659	NYSE	VPV	Thu, Jul 31, 2014	13.47	13.60	13.44	13.53
4658	NYSE	VPV	Wed, Jul 30, 2014	13.60	13.60	13.50	13.54
4657	NYSE	VPV	Tue, Jul 29, 2014	13.65	13.65	13.60	13.62
4656	NYSE	VPV	Mon, Jul 28, 2014	13.59	13.66	13.55	13.58
4655	NYSE	VPV	Fri, Jul 25, 2014	13.58	13.71	13.58	13.62
4654	NYSE	VPV	Thu, Jul 24, 2014	13.62	13.62	13.56	13.60
4653	NYSE	VPV	Wed, Jul 23, 2014	13.60	13.63	13.55	13.61
4652	NYSE	VPV	Tue, Jul 22, 2014	13.55	13.58	13.47	13.58
4651	NYSE	VPV	Mon, Jul 21, 2014	13.40	13.60	13.37	13.55
4650	NYSE	VPV	Fri, Jul 18, 2014	13.32	13.43	13.32	13.39
4649	NYSE	VPV	Thu, Jul 17, 2014	13.30	13.40	13.28	13.28
4648	NYSE	VPV	Wed, Jul 16, 2014	13.09	13.30	13.07	13.30
4647	NYSE	VPV	Tue, Jul 15, 2014	13.12	13.12	13.07	13.10
4646	NYSE	VPV	Mon, Jul 14, 2014	13.12	13.14	13.08	13.10
4645	NYSE	VPV	Fri, Jul 11, 2014	13.07	13.12	13.04	13.12
4644	NYSE	VPV	Thu, Jul 10, 2014	13.07	13.10	13.02	13.03
4643	NYSE	VPV	Wed, Jul 9, 2014	13.17	13.17	13.07	13.12
4642	NYSE	VPV	Tue, Jul 8, 2014	13.10	13.16	13.09	13.12
4641	NYSE	VPV	Mon, Jul 7, 2014	13.00	13.12	13.00	13.04
4640	NYSE	VPV	Thu, Jul 3, 2014	13.15	13.16	13.01	13.04
4639	NYSE	VPV	Wed, Jul 2, 2014	13.40	13.40	13.15	13.18
4638	NYSE	VPV	Tue, Jul 1, 2014	13.51	13.51	13.38	13.40
4637	NYSE	VPV	Mon, Jun 30, 2014	13.57	13.58	13.44	13.46
4636	NYSE	VPV	Fri, Jun 27, 2014	13.41	13.51	13.41	13.51
4635	NYSE	VPV	Thu, Jun 26, 2014	13.40	13.49	13.39	13.44
4634	NYSE	VPV	Wed, Jun 25, 2014	13.28	13.35	13.28	13.31
4633	NYSE	VPV	Tue, Jun 24, 2014	13.26	13.30	13.23	13.26
4632	NYSE	VPV	Mon, Jun 23, 2014	13.24	13.29	13.24	13.26
4631	NYSE	VPV	Fri, Jun 20, 2014	13.20	13.23	13.18	13.21
4630	NYSE	VPV	Thu, Jun 19, 2014	13.30	13.34	13.20	13.21
4629	NYSE	VPV	Wed, Jun 18, 2014	13.31	13.31	13.26	13.28
4628	NYSE	VPV	Tue, Jun 17, 2014	13.41	13.44	13.29	13.31
4627	NYSE	VPV	Mon, Jun 16, 2014	13.45	13.51	13.39	13.48
4626	NYSE	VPV	Fri, Jun 13, 2014	13.50	13.50	13.38	13.39
4625	NYSE	VPV	Thu, Jun 12, 2014	13.48	13.50	13.45	13.48
4624	NYSE	VPV	Wed, Jun 11, 2014	13.52	13.59	13.48	13.51
4623	NYSE	VPV	Tue, Jun 10, 2014	13.59	13.64	13.54	13.62
4622	NYSE	VPV	Mon, Jun 9, 2014	13.61	13.65	13.56	13.61
4621	NYSE	VPV	Fri, Jun 6, 2014	13.62	13.67	13.56	13.66
4620	NYSE	VPV	Thu, Jun 5, 2014	13.55	13.60	13.50	13.55
4619	NYSE	VPV	Wed, Jun 4, 2014	13.75	13.77	13.52	13.54
4618	NYSE	VPV	Tue, Jun 3, 2014	13.85	13.92	13.76	13.77
4617	NYSE	VPV	Mon, Jun 2, 2014	13.86	13.94	13.84	13.89
4616	NYSE	VPV	Fri, May 30, 2014	13.93	13.94	13.83	13.83
4615	NYSE	VPV	Thu, May 29, 2014	13.92	13.93	13.85	13.88
4614	NYSE	VPV	Wed, May 28, 2014	13.92	13.94	13.88	13.91
4613	NYSE	VPV	Tue, May 27, 2014	13.88	13.91	13.85	13.89
4612	NYSE	VPV	Fri, May 23, 2014	13.84	13.87	13.82	13.87
4611	NYSE	VPV	Thu, May 22, 2014	13.87	13.88	13.85	13.86
4610	NYSE	VPV	Wed, May 21, 2014	13.73	13.84	13.72	13.83
4609	NYSE	VPV	Tue, May 20, 2014	13.67	13.76	13.66	13.76
4608	NYSE	VPV	Mon, May 19, 2014	13.74	13.78	13.68	13.68
4607	NYSE	VPV	Fri, May 16, 2014	13.74	13.80	13.68	13.73
4606	NYSE	VPV	Thu, May 15, 2014	13.85	13.88	13.72	13.72
4605	NYSE	VPV	Wed, May 14, 2014	13.95	13.95	13.83	13.84
4604	NYSE	VPV	Tue, May 13, 2014	13.98	13.99	13.84	13.88
4603	NYSE	VPV	Mon, May 12, 2014	13.95	14.06	13.91	14.01
4602	NYSE	VPV	Fri, May 9, 2014	13.95	14.03	13.95	13.95
4601	NYSE	VPV	Thu, May 8, 2014	14.15	14.23	13.95	13.95
4600	NYSE	VPV	Wed, May 7, 2014	13.98	14.15	13.96	14.09
4599	NYSE	VPV	Tue, May 6, 2014	13.87	13.97	13.87	13.96
4598	NYSE	VPV	Mon, May 5, 2014	13.86	13.89	13.79	13.86
4597	NYSE	VPV	Fri, May 2, 2014	13.83	13.90	13.68	13.82
4596	NYSE	VPV	Thu, May 1, 2014	13.66	13.92	13.66	13.77
4595	NYSE	VPV	Wed, Apr 30, 2014	13.65	13.77	13.62	13.65
4594	NYSE	VPV	Tue, Apr 29, 2014	13.55	13.65	13.45	13.65
4593	NYSE	VPV	Mon, Apr 28, 2014	13.47	13.55	13.41	13.54
4592	NYSE	VPV	Fri, Apr 25, 2014	13.39	13.39	13.32	13.36
4591	NYSE	VPV	Thu, Apr 24, 2014	13.26	13.35	13.25	13.35
4590	NYSE	VPV	Wed, Apr 23, 2014	13.21	13.30	13.19	13.30
4589	NYSE	VPV	Tue, Apr 22, 2014	13.08	13.20	13.08	13.20
4588	NYSE	VPV	Mon, Apr 21, 2014	13.02	13.12	13.02	13.11
4587	NYSE	VPV	Thu, Apr 17, 2014	13.04	13.07	13.01	13.03
4586	NYSE	VPV	Wed, Apr 16, 2014	13.05	13.08	13.02	13.05
4585	NYSE	VPV	Tue, Apr 15, 2014	13.04	13.09	13.02	13.07
4584	NYSE	VPV	Mon, Apr 14, 2014	13.08	13.15	13.03	13.03
4583	NYSE	VPV	Fri, Apr 11, 2014	13.14	13.17	13.07	13.09
4582	NYSE	VPV	Thu, Apr 10, 2014	13.25	13.25	13.13	13.15
4581	NYSE	VPV	Wed, Apr 9, 2014	13.25	13.30	13.25	13.26
4580	NYSE	VPV	Tue, Apr 8, 2014	13.29	13.35	13.25	13.25
4579	NYSE	VPV	Mon, Apr 7, 2014	13.37	13.43	13.25	13.26
4578	NYSE	VPV	Fri, Apr 4, 2014	13.35	13.44	13.32	13.36
4577	NYSE	VPV	Thu, Apr 3, 2014	13.33	13.43	13.31	13.34
4576	NYSE	VPV	Wed, Apr 2, 2014	13.32	13.44	13.30	13.32
4575	NYSE	VPV	Tue, Apr 1, 2014	13.37	13.39	13.30	13.34
4574	NYSE	VPV	Mon, Mar 31, 2014	13.43	13.43	13.30	13.31
4573	NYSE	VPV	Fri, Mar 28, 2014	13.47	13.47	13.33	13.39
4572	NYSE	VPV	Thu, Mar 27, 2014	13.45	13.48	13.42	13.43
4571	NYSE	VPV	Wed, Mar 26, 2014	13.37	13.48	13.32	13.45
4570	NYSE	VPV	Tue, Mar 25, 2014	13.43	13.43	13.28	13.32
4569	NYSE	VPV	Mon, Mar 24, 2014	13.13	13.44	13.10	13.44
4568	NYSE	VPV	Fri, Mar 21, 2014	13.01	13.12	12.99	13.12
4567	NYSE	VPV	Thu, Mar 20, 2014	13.00	13.03	12.95	12.97
4566	NYSE	VPV	Wed, Mar 19, 2014	13.20	13.20	13.05	13.05
4565	NYSE	VPV	Tue, Mar 18, 2014	13.18	13.22	13.15	13.16
4564	NYSE	VPV	Mon, Mar 17, 2014	13.25	13.25	13.18	13.23
4563	NYSE	VPV	Fri, Mar 14, 2014	13.24	13.29	13.17	13.17
4562	NYSE	VPV	Thu, Mar 13, 2014	13.10	13.25	13.10	13.25
4561	NYSE	VPV	Wed, Mar 12, 2014	13.01	13.10	13.00	13.10
4560	NYSE	VPV	Tue, Mar 11, 2014	13.03	13.05	13.00	13.05
4559	NYSE	VPV	Mon, Mar 10, 2014	12.94	13.03	12.87	13.03
4558	NYSE	VPV	Fri, Mar 7, 2014	12.99	13.00	12.84	12.91
4557	NYSE	VPV	Thu, Mar 6, 2014	13.20	13.30	13.00	13.00
4556	NYSE	VPV	Wed, Mar 5, 2014	13.20	13.23	13.16	13.19
4555	NYSE	VPV	Tue, Mar 4, 2014	13.16	13.22	13.10	13.16
4554	NYSE	VPV	Mon, Mar 3, 2014	13.02	13.15	13.02	13.11
4553	NYSE	VPV	Fri, Feb 28, 2014	13.09	13.09	13.00	13.00
4552	NYSE	VPV	Thu, Feb 27, 2014	13.03	13.06	12.99	13.06
4551	NYSE	VPV	Wed, Feb 26, 2014	13.04	13.07	12.98	13.03
4550	NYSE	VPV	Tue, Feb 25, 2014	13.01	13.07	12.95	12.96
4549	NYSE	VPV	Mon, Feb 24, 2014	13.13	13.14	13.03	13.03
4548	NYSE	VPV	Fri, Feb 21, 2014	13.12	13.16	13.04	13.12
4547	NYSE	VPV	Thu, Feb 20, 2014	13.05	13.19	13.02	13.06
4546	NYSE	VPV	Wed, Feb 19, 2014	12.98	13.04	12.96	13.02
4545	NYSE	VPV	Tue, Feb 18, 2014	12.90	12.99	12.90	12.97
4544	NYSE	VPV	Fri, Feb 14, 2014	12.88	12.96	12.88	12.91
4543	NYSE	VPV	Thu, Feb 13, 2014	12.95	12.96	12.88	12.93
4542	NYSE	VPV	Wed, Feb 12, 2014	13.00	13.00	12.90	12.91
4541	NYSE	VPV	Tue, Feb 11, 2014	12.99	13.05	12.99	13.01
4540	NYSE	VPV	Mon, Feb 10, 2014	12.83	13.06	12.83	13.05
4539	NYSE	VPV	Fri, Feb 7, 2014	12.74	12.87	12.74	12.87
4538	NYSE	VPV	Thu, Feb 6, 2014	12.83	12.86	12.77	12.78
4537	NYSE	VPV	Wed, Feb 5, 2014	12.82	12.90	12.80	12.84
4536	NYSE	VPV	Tue, Feb 4, 2014	12.91	12.99	12.86	12.86
4535	NYSE	VPV	Mon, Feb 3, 2014	12.90	13.00	12.89	12.91
4534	NYSE	VPV	Fri, Jan 31, 2014	12.84	12.90	12.80	12.89
4533	NYSE	VPV	Thu, Jan 30, 2014	12.76	12.82	12.75	12.81
4532	NYSE	VPV	Wed, Jan 29, 2014	12.59	12.72	12.59	12.72
4531	NYSE	VPV	Tue, Jan 28, 2014	12.55	12.62	12.55	12.60
4530	NYSE	VPV	Mon, Jan 27, 2014	12.64	12.70	12.55	12.55
4529	NYSE	VPV	Fri, Jan 24, 2014	12.70	12.74	12.63	12.65
4528	NYSE	VPV	Thu, Jan 23, 2014	12.64	12.73	12.64	12.69
4527	NYSE	VPV	Wed, Jan 22, 2014	12.67	12.68	12.59	12.64
4526	NYSE	VPV	Tue, Jan 21, 2014	12.71	12.71	12.60	12.63
4525	NYSE	VPV	Fri, Jan 17, 2014	12.64	12.75	12.60	12.62
4524	NYSE	VPV	Thu, Jan 16, 2014	12.44	12.64	12.44	12.56
4523	NYSE	VPV	Wed, Jan 15, 2014	12.60	12.65	12.40	12.45
4522	NYSE	VPV	Tue, Jan 14, 2014	12.62	12.68	12.60	12.61
4521	NYSE	VPV	Mon, Jan 13, 2014	12.69	12.69	12.61	12.63
4520	NYSE	VPV	Fri, Jan 10, 2014	12.59	12.70	12.52	12.70
4519	NYSE	VPV	Thu, Jan 9, 2014	12.60	12.60	12.45	12.52
4518	NYSE	VPV	Wed, Jan 8, 2014	12.32	12.46	12.31	12.42
4517	NYSE	VPV	Tue, Jan 7, 2014	12.50	12.54	12.40	12.40
4516	NYSE	VPV	Mon, Jan 6, 2014	12.31	12.57	12.31	12.44
4515	NYSE	VPV	Fri, Jan 3, 2014	12.32	12.38	12.27	12.32
4514	NYSE	VPV	Thu, Jan 2, 2014	12.12	12.25	12.12	12.25
4513	NYSE	VPV	Tue, Dec 31, 2013	12.12	12.20	12.10	12.14
4512	NYSE	VPV	Mon, Dec 30, 2013	12.01	12.13	12.00	12.10
4511	NYSE	VPV	Fri, Dec 27, 2013	12.25	12.31	12.03	12.05
4510	NYSE	VPV	Thu, Dec 26, 2013	12.43	12.43	12.28	12.30
4509	NYSE	VPV	Tue, Dec 24, 2013	12.52	12.54	12.28	12.38
4508	NYSE	VPV	Mon, Dec 23, 2013	12.34	12.54	12.32	12.47
4507	NYSE	VPV	Fri, Dec 20, 2013	12.40	12.48	12.33	12.34
4506	NYSE	VPV	Thu, Dec 19, 2013	12.00	12.37	11.99	12.33
4505	NYSE	VPV	Wed, Dec 18, 2013	11.84	12.10	11.84	12.03
4504	NYSE	VPV	Tue, Dec 17, 2013	11.58	11.93	11.57	11.91
4503	NYSE	VPV	Mon, Dec 16, 2013	11.55	11.57	11.46	11.56
4502	NYSE	VPV	Fri, Dec 13, 2013	11.53	11.60	11.50	11.53
4501	NYSE	VPV	Thu, Dec 12, 2013	11.50	11.55	11.49	11.53
4500	NYSE	VPV	Wed, Dec 11, 2013	11.59	11.63	11.55	11.55
4499	NYSE	VPV	Tue, Dec 10, 2013	11.58	11.65	11.58	11.60
4498	NYSE	VPV	Mon, Dec 9, 2013	11.71	11.73	11.64	11.65
4497	NYSE	VPV	Fri, Dec 6, 2013	11.73	11.73	11.65	11.66
4496	NYSE	VPV	Thu, Dec 5, 2013	11.77	11.82	11.70	11.71
4495	NYSE	VPV	Wed, Dec 4, 2013	11.80	11.86	11.78	11.82
4494	NYSE	VPV	Tue, Dec 3, 2013	11.84	11.90	11.82	11.86
4493	NYSE	VPV	Mon, Dec 2, 2013	11.95	11.95	11.84	11.84
4492	NYSE	VPV	Fri, Nov 29, 2013	11.99	11.99	11.87	11.90
4491	NYSE	VPV	Wed, Nov 27, 2013	11.88	11.92	11.87	11.91
4490	NYSE	VPV	Tue, Nov 26, 2013	11.89	11.96	11.86	11.90
4489	NYSE	VPV	Mon, Nov 25, 2013	11.97	11.98	11.88	11.94
4488	NYSE	VPV	Fri, Nov 22, 2013	11.93	11.95	11.90	11.94
4487	NYSE	VPV	Thu, Nov 21, 2013	11.93	12.00	11.85	11.93
4486	NYSE	VPV	Wed, Nov 20, 2013	11.95	11.98	11.93	11.93
4485	NYSE	VPV	Tue, Nov 19, 2013	12.00	12.03	11.94	11.99
4484	NYSE	VPV	Mon, Nov 18, 2013	12.00	12.01	11.93	12.00
4483	NYSE	VPV	Fri, Nov 15, 2013	11.99	12.00	11.94	12.00
4482	NYSE	VPV	Thu, Nov 14, 2013	11.95	12.02	11.95	11.95
4481	NYSE	VPV	Wed, Nov 13, 2013	12.01	12.01	11.95	12.00
4480	NYSE	VPV	Tue, Nov 12, 2013	12.08	12.08	12.00	12.00
4479	NYSE	VPV	Mon, Nov 11, 2013	12.05	12.11	12.00	12.11
4478	NYSE	VPV	Fri, Nov 8, 2013	12.18	12.18	12.00	12.10
4477	NYSE	VPV	Thu, Nov 7, 2013	12.20	12.23	12.16	12.21
4476	NYSE	VPV	Wed, Nov 6, 2013	12.31	12.36	12.28	12.33
4475	NYSE	VPV	Tue, Nov 5, 2013	12.44	12.47	12.38	12.38
4474	NYSE	VPV	Mon, Nov 4, 2013	12.40	12.55	12.40	12.43
4473	NYSE	VPV	Fri, Nov 1, 2013	12.55	12.55	12.41	12.42
4472	NYSE	VPV	Thu, Oct 31, 2013	12.63	12.63	12.43	12.51
4471	NYSE	VPV	Wed, Oct 30, 2013	12.55	12.57	12.51	12.57
4470	NYSE	VPV	Tue, Oct 29, 2013	12.66	12.66	12.50	12.55
4469	NYSE	VPV	Mon, Oct 28, 2013	12.66	12.69	12.59	12.60
4468	NYSE	VPV	Fri, Oct 25, 2013	12.50	12.63	12.50	12.56
4467	NYSE	VPV	Thu, Oct 24, 2013	12.56	12.62	12.50	12.50
4466	NYSE	VPV	Wed, Oct 23, 2013	12.49	12.62	12.49	12.59
4465	NYSE	VPV	Tue, Oct 22, 2013	12.51	12.51	12.36	12.45
4464	NYSE	VPV	Mon, Oct 21, 2013	12.36	12.38	12.33	12.37
4463	NYSE	VPV	Fri, Oct 18, 2013	12.33	12.44	12.27	12.29
4462	NYSE	VPV	Thu, Oct 17, 2013	12.08	12.30	12.08	12.27
4461	NYSE	VPV	Wed, Oct 16, 2013	12.07	12.13	12.00	12.13
4460	NYSE	VPV	Tue, Oct 15, 2013	12.02	12.06	11.92	12.06
4459	NYSE	VPV	Mon, Oct 14, 2013	12.04	12.05	11.93	11.98
4458	NYSE	VPV	Fri, Oct 11, 2013	12.00	12.04	11.96	11.96
4457	NYSE	VPV	Thu, Oct 10, 2013	12.25	12.25	12.00	12.06
4456	NYSE	VPV	Wed, Oct 9, 2013	12.25	12.30	12.20	12.25
4455	NYSE	VPV	Tue, Oct 8, 2013	12.20	12.28	12.20	12.28
4454	NYSE	VPV	Mon, Oct 7, 2013	12.33	12.44	12.21	12.22
4453	NYSE	VPV	Fri, Oct 4, 2013	12.41	12.45	12.27	12.27
4452	NYSE	VPV	Thu, Oct 3, 2013	12.51	12.55	12.30	12.38
4451	NYSE	VPV	Wed, Oct 2, 2013	12.65	12.67	12.41	12.53
4450	NYSE	VPV	Tue, Oct 1, 2013	12.73	12.73	12.60	12.60
4449	NYSE	VPV	Mon, Sep 30, 2013	12.69	12.72	12.60	12.62
4448	NYSE	VPV	Fri, Sep 27, 2013	12.63	12.63	12.45	12.61
4447	NYSE	VPV	Thu, Sep 26, 2013	12.70	12.70	12.56	12.57
4446	NYSE	VPV	Wed, Sep 25, 2013	12.67	12.88	12.60	12.65
4445	NYSE	VPV	Tue, Sep 24, 2013	12.51	12.63	12.48	12.60
4444	NYSE	VPV	Mon, Sep 23, 2013	12.58	12.72	12.47	12.47
4443	NYSE	VPV	Fri, Sep 20, 2013	12.65	12.66	12.53	12.58
4442	NYSE	VPV	Thu, Sep 19, 2013	12.50	12.60	12.44	12.58
4441	NYSE	VPV	Wed, Sep 18, 2013	12.21	12.57	12.16	12.52
4440	NYSE	VPV	Tue, Sep 17, 2013	12.05	12.28	12.05	12.22
4439	NYSE	VPV	Mon, Sep 16, 2013	12.06	12.19	11.95	12.08
4438	NYSE	VPV	Fri, Sep 13, 2013	11.87	12.02	11.87	12.00
4437	NYSE	VPV	Thu, Sep 12, 2013	11.91	12.00	11.82	11.85
4436	NYSE	VPV	Wed, Sep 11, 2013	11.93	12.01	11.90	11.97
4435	NYSE	VPV	Tue, Sep 10, 2013	12.10	12.10	12.00	12.01
4434	NYSE	VPV	Mon, Sep 9, 2013	12.14	12.30	12.01	12.04
4433	NYSE	VPV	Fri, Sep 6, 2013	12.03	12.19	12.00	12.18
4432	NYSE	VPV	Thu, Sep 5, 2013	12.00	12.07	11.95	12.03
4431	NYSE	VPV	Wed, Sep 4, 2013	12.12	12.12	12.00	12.05
4430	NYSE	VPV	Tue, Sep 3, 2013	12.04	12.12	11.98	12.06
4429	NYSE	VPV	Fri, Aug 30, 2013	12.20	12.20	12.01	12.10
4428	NYSE	VPV	Thu, Aug 29, 2013	12.12	12.12	11.93	12.12
4427	NYSE	VPV	Wed, Aug 28, 2013	12.24	12.29	12.01	12.10
4426	NYSE	VPV	Tue, Aug 27, 2013	12.12	12.19	12.08	12.19
4425	NYSE	VPV	Mon, Aug 26, 2013	12.05	12.16	12.05	12.08
4424	NYSE	VPV	Fri, Aug 23, 2013	12.12	12.37	12.12	12.12
4423	NYSE	VPV	Thu, Aug 22, 2013	12.01	12.22	12.00	12.22
4422	NYSE	VPV	Wed, Aug 21, 2013	11.96	12.03	11.91	12.03
4421	NYSE	VPV	Tue, Aug 20, 2013	11.86	12.00	11.81	11.99
4420	NYSE	VPV	Mon, Aug 19, 2013	11.80	11.90	11.76	11.83
4419	NYSE	VPV	Fri, Aug 16, 2013	11.91	11.96	11.80	11.80
4418	NYSE	VPV	Thu, Aug 15, 2013	11.98	12.00	11.91	11.93
4417	NYSE	VPV	Wed, Aug 14, 2013	12.19	12.22	12.00	12.02
4416	NYSE	VPV	Tue, Aug 13, 2013	12.08	12.25	12.07	12.20
4415	NYSE	VPV	Mon, Aug 12, 2013	12.18	12.25	12.06	12.07
4414	NYSE	VPV	Fri, Aug 9, 2013	12.12	12.24	12.12	12.19
4413	NYSE	VPV	Thu, Aug 8, 2013	12.09	12.23	12.09	12.17
4412	NYSE	VPV	Wed, Aug 7, 2013	12.20	12.20	12.11	12.16
4411	NYSE	VPV	Tue, Aug 6, 2013	12.20	12.29	12.13	12.21
4410	NYSE	VPV	Mon, Aug 5, 2013	12.39	12.43	12.34	12.38
4409	NYSE	VPV	Fri, Aug 2, 2013	12.43	12.53	12.39	12.44
4408	NYSE	VPV	Thu, Aug 1, 2013	12.62	12.65	12.32	12.49
4407	NYSE	VPV	Wed, Jul 31, 2013	12.58	12.62	12.45	12.59
4406	NYSE	VPV	Tue, Jul 30, 2013	12.45	12.62	12.39	12.62
4405	NYSE	VPV	Mon, Jul 29, 2013	12.45	12.47	12.30	12.47
4404	NYSE	VPV	Fri, Jul 26, 2013	12.45	12.50	12.40	12.45
4403	NYSE	VPV	Thu, Jul 25, 2013	12.45	12.55	12.31	12.38
4402	NYSE	VPV	Wed, Jul 24, 2013	12.55	12.56	12.40	12.41
4401	NYSE	VPV	Tue, Jul 23, 2013	12.42	12.65	12.42	12.55
4400	NYSE	VPV	Mon, Jul 22, 2013	12.59	12.59	12.42	12.43
4399	NYSE	VPV	Fri, Jul 19, 2013	12.72	12.72	12.54	12.60
4398	NYSE	VPV	Thu, Jul 18, 2013	12.73	12.83	12.63	12.67
4397	NYSE	VPV	Wed, Jul 17, 2013	12.61	12.74	12.61	12.66
4396	NYSE	VPV	Tue, Jul 16, 2013	12.76	12.88	12.58	12.60
4395	NYSE	VPV	Mon, Jul 15, 2013	12.82	12.82	12.64	12.68
4394	NYSE	VPV	Fri, Jul 12, 2013	12.94	12.94	12.76	12.83
4393	NYSE	VPV	Thu, Jul 11, 2013	12.72	12.83	12.72	12.81
4392	NYSE	VPV	Wed, Jul 10, 2013	12.73	12.73	12.54	12.67
4391	NYSE	VPV	Tue, Jul 9, 2013	12.70	12.85	12.67	12.72
4390	NYSE	VPV	Mon, Jul 8, 2013	12.85	12.86	12.70	12.75
4389	NYSE	VPV	Fri, Jul 5, 2013	13.09	13.09	12.70	12.81
4388	NYSE	VPV	Wed, Jul 3, 2013	13.46	13.46	13.06	13.21
4387	NYSE	VPV	Tue, Jul 2, 2013	13.54	13.55	13.31	13.39
4386	NYSE	VPV	Mon, Jul 1, 2013	13.69	13.72	13.53	13.59
4385	NYSE	VPV	Fri, Jun 28, 2013	13.69	13.69	13.44	13.53
4384	NYSE	VPV	Thu, Jun 27, 2013	13.40	13.61	13.40	13.61
4383	NYSE	VPV	Wed, Jun 26, 2013	13.23	13.49	13.06	13.44
4382	NYSE	VPV	Tue, Jun 25, 2013	12.72	13.11	12.52	13.11
4381	NYSE	VPV	Mon, Jun 24, 2013	12.74	12.86	12.52	12.82
4380	NYSE	VPV	Fri, Jun 21, 2013	13.04	13.06	12.81	12.93
4379	NYSE	VPV	Thu, Jun 20, 2013	13.18	13.18	13.00	13.01
4378	NYSE	VPV	Wed, Jun 19, 2013	13.32	13.32	13.21	13.24
4377	NYSE	VPV	Tue, Jun 18, 2013	13.28	13.37	13.19	13.31
4376	NYSE	VPV	Mon, Jun 17, 2013	13.32	13.37	13.26	13.31
4375	NYSE	VPV	Fri, Jun 14, 2013	13.29	13.36	13.26	13.28
4374	NYSE	VPV	Thu, Jun 13, 2013	13.34	13.36	13.18	13.23
4373	NYSE	VPV	Wed, Jun 12, 2013	13.51	13.51	13.26	13.30
4372	NYSE	VPV	Tue, Jun 11, 2013	13.53	13.60	13.38	13.50
4371	NYSE	VPV	Mon, Jun 10, 2013	13.90	13.90	13.68	13.68
4370	NYSE	VPV	Fri, Jun 7, 2013	13.94	14.08	13.94	13.97
4369	NYSE	VPV	Thu, Jun 6, 2013	13.84	14.00	13.84	14.00
4368	NYSE	VPV	Wed, Jun 5, 2013	13.73	13.86	13.69	13.85
4367	NYSE	VPV	Tue, Jun 4, 2013	13.76	13.79	13.56	13.72
4366	NYSE	VPV	Mon, Jun 3, 2013	13.77	13.82	13.17	13.68
4365	NYSE	VPV	Fri, May 31, 2013	14.13	14.13	13.76	13.88
4364	NYSE	VPV	Thu, May 30, 2013	14.15	14.20	14.02	14.05
4363	NYSE	VPV	Wed, May 29, 2013	14.45	14.45	14.06	14.16
4362	NYSE	VPV	Tue, May 28, 2013	14.57	14.57	14.41	14.46
4361	NYSE	VPV	Fri, May 24, 2013	14.52	14.59	14.51	14.53
4360	NYSE	VPV	Thu, May 23, 2013	14.51	14.60	14.50	14.60
4359	NYSE	VPV	Wed, May 22, 2013	14.56	14.63	14.56	14.58
4358	NYSE	VPV	Tue, May 21, 2013	14.57	14.59	14.51	14.55
4357	NYSE	VPV	Mon, May 20, 2013	14.50	14.64	14.49	14.64
4356	NYSE	VPV	Fri, May 17, 2013	14.54	14.56	14.48	14.54
4355	NYSE	VPV	Thu, May 16, 2013	14.48	14.55	14.48	14.49
4354	NYSE	VPV	Wed, May 15, 2013	14.70	14.70	14.49	14.49
4353	NYSE	VPV	Tue, May 14, 2013	14.72	14.76	14.63	14.63
4352	NYSE	VPV	Mon, May 13, 2013	14.87	14.87	14.68	14.72
4351	NYSE	VPV	Fri, May 10, 2013	14.89	14.91	14.77	14.85
4350	NYSE	VPV	Thu, May 9, 2013	14.90	14.97	14.90	14.90
4349	NYSE	VPV	Wed, May 8, 2013	14.99	15.03	14.96	15.03
4348	NYSE	VPV	Tue, May 7, 2013	14.88	14.98	14.88	14.96
4347	NYSE	VPV	Mon, May 6, 2013	14.86	14.93	14.86	14.92
4346	NYSE	VPV	Fri, May 3, 2013	14.89	14.93	14.87	14.87
4345	NYSE	VPV	Thu, May 2, 2013	14.97	14.99	14.88	14.88
4344	NYSE	VPV	Wed, May 1, 2013	14.86	14.97	14.86	14.90
4343	NYSE	VPV	Tue, Apr 30, 2013	14.97	14.97	14.84	14.91
4342	NYSE	VPV	Mon, Apr 29, 2013	14.95	14.96	14.86	14.96
4341	NYSE	VPV	Fri, Apr 26, 2013	14.78	14.89	14.78	14.89
4340	NYSE	VPV	Thu, Apr 25, 2013	14.81	14.87	14.74	14.81
4339	NYSE	VPV	Wed, Apr 24, 2013	14.81	14.81	14.73	14.76
4338	NYSE	VPV	Tue, Apr 23, 2013	14.88	14.91	14.79	14.79
4337	NYSE	VPV	Mon, Apr 22, 2013	14.87	14.91	14.80	14.81
4336	NYSE	VPV	Fri, Apr 19, 2013	14.82	14.90	14.78	14.88
4335	NYSE	VPV	Thu, Apr 18, 2013	14.84	14.84	14.80	14.81
4334	NYSE	VPV	Wed, Apr 17, 2013	14.78	14.84	14.75	14.78
4333	NYSE	VPV	Tue, Apr 16, 2013	14.76	14.79	14.67	14.69
4332	NYSE	VPV	Mon, Apr 15, 2013	14.73	14.80	14.71	14.80
4331	NYSE	VPV	Fri, Apr 12, 2013	14.69	14.79	14.69	14.77
4330	NYSE	VPV	Thu, Apr 11, 2013	14.70	14.71	14.62	14.67
4329	NYSE	VPV	Wed, Apr 10, 2013	14.90	14.90	14.67	14.70
4328	NYSE	VPV	Tue, Apr 9, 2013	14.94	14.99	14.90	14.90
4327	NYSE	VPV	Mon, Apr 8, 2013	14.95	15.01	14.86	15.00
4326	NYSE	VPV	Fri, Apr 5, 2013	14.87	15.05	14.85	14.99
4325	NYSE	VPV	Thu, Apr 4, 2013	14.68	14.82	14.68	14.81
4324	NYSE	VPV	Wed, Apr 3, 2013	14.82	14.84	14.78	14.81
4323	NYSE	VPV	Tue, Apr 2, 2013	14.85	14.90	14.77	14.79
4322	NYSE	VPV	Mon, Apr 1, 2013	14.87	14.89	14.76	14.82
4321	NYSE	VPV	Thu, Mar 28, 2013	14.84	14.84	14.71	14.82
4320	NYSE	VPV	Wed, Mar 27, 2013	14.71	14.78	14.70	14.78
4319	NYSE	VPV	Tue, Mar 26, 2013	14.82	14.84	14.71	14.80
4318	NYSE	VPV	Mon, Mar 25, 2013	14.98	14.98	14.79	14.82
4317	NYSE	VPV	Fri, Mar 22, 2013	14.71	15.01	14.71	14.91
4316	NYSE	VPV	Thu, Mar 21, 2013	14.76	15.06	14.63	14.74
4315	NYSE	VPV	Wed, Mar 20, 2013	14.55	14.86	14.55	14.86
4314	NYSE	VPV	Tue, Mar 19, 2013	14.55	14.65	14.44	14.58
4313	NYSE	VPV	Mon, Mar 18, 2013	14.25	14.54	14.25	14.51
4312	NYSE	VPV	Fri, Mar 15, 2013	14.35	14.35	14.12	14.27
4311	NYSE	VPV	Thu, Mar 14, 2013	14.38	14.42	14.23	14.37
4310	NYSE	VPV	Wed, Mar 13, 2013	14.69	14.69	14.40	14.53
4309	NYSE	VPV	Tue, Mar 12, 2013	14.61	14.68	14.49	14.63
4308	NYSE	VPV	Mon, Mar 11, 2013	14.96	14.99	14.64	14.64
4307	NYSE	VPV	Fri, Mar 8, 2013	15.02	15.02	14.90	14.96
4306	NYSE	VPV	Thu, Mar 7, 2013	15.12	15.18	15.08	15.09
4305	NYSE	VPV	Wed, Mar 6, 2013	15.16	15.26	15.16	15.20
4304	NYSE	VPV	Tue, Mar 5, 2013	15.32	15.32	15.16	15.16
4303	NYSE	VPV	Mon, Mar 4, 2013	15.28	15.32	15.20	15.28
4302	NYSE	VPV	Fri, Mar 1, 2013	15.43	15.43	15.27	15.27
4301	NYSE	VPV	Thu, Feb 28, 2013	15.57	15.57	15.40	15.40
4300	NYSE	VPV	Wed, Feb 27, 2013	15.47	15.55	15.45	15.54
4299	NYSE	VPV	Tue, Feb 26, 2013	15.52	15.54	15.46	15.50
4298	NYSE	VPV	Mon, Feb 25, 2013	15.50	15.55	15.48	15.52
4297	NYSE	VPV	Fri, Feb 22, 2013	15.47	15.52	15.36	15.52
4296	NYSE	VPV	Thu, Feb 21, 2013	15.29	15.39	15.29	15.38
4295	NYSE	VPV	Wed, Feb 20, 2013	15.29	15.34	15.26	15.33
4294	NYSE	VPV	Tue, Feb 19, 2013	15.37	15.37	15.29	15.31
4293	NYSE	VPV	Fri, Feb 15, 2013	15.36	15.42	15.29	15.30
4292	NYSE	VPV	Thu, Feb 14, 2013	15.59	15.59	15.36	15.41
4291	NYSE	VPV	Wed, Feb 13, 2013	15.70	15.70	15.59	15.59
4290	NYSE	VPV	Tue, Feb 12, 2013	15.72	15.72	15.60	15.70
4289	NYSE	VPV	Mon, Feb 11, 2013	15.71	15.79	15.60	15.71
4288	NYSE	VPV	Fri, Feb 8, 2013	15.76	15.78	15.70	15.73
4287	NYSE	VPV	Thu, Feb 7, 2013	15.96	15.98	15.71	15.86
4286	NYSE	VPV	Wed, Feb 6, 2013	15.82	16.25	15.80	15.97
4285	NYSE	VPV	Tue, Feb 5, 2013	15.59	15.79	15.57	15.79
4284	NYSE	VPV	Mon, Feb 4, 2013	15.58	15.58	15.50	15.54
4283	NYSE	VPV	Fri, Feb 1, 2013	15.79	15.84	15.58	15.60
4282	NYSE	VPV	Thu, Jan 31, 2013	15.68	15.71	15.54	15.71
4281	NYSE	VPV	Wed, Jan 30, 2013	15.68	15.72	15.55	15.58
4280	NYSE	VPV	Tue, Jan 29, 2013	15.75	15.83	15.57	15.62
4279	NYSE	VPV	Mon, Jan 28, 2013	16.12	16.12	15.76	15.76
4278	NYSE	VPV	Fri, Jan 25, 2013	16.15	16.16	16.06	16.06
4277	NYSE	VPV	Thu, Jan 24, 2013	16.07	16.11	15.94	16.08
4276	NYSE	VPV	Wed, Jan 23, 2013	16.03	16.10	16.02	16.07
4275	NYSE	VPV	Tue, Jan 22, 2013	15.90	15.96	15.89	15.96
4274	NYSE	VPV	Fri, Jan 18, 2013	15.80	15.87	15.73	15.82
4273	NYSE	VPV	Thu, Jan 17, 2013	15.75	15.87	15.68	15.78
4272	NYSE	VPV	Wed, Jan 16, 2013	15.68	15.79	15.62	15.73
4271	NYSE	VPV	Tue, Jan 15, 2013	15.99	16.00	15.63	15.68
4270	NYSE	VPV	Mon, Jan 14, 2013	16.07	16.09	15.89	15.99
4269	NYSE	VPV	Fri, Jan 11, 2013	16.04	16.07	15.92	16.07
4268	NYSE	VPV	Thu, Jan 10, 2013	16.08	16.08	15.93	15.99
4267	NYSE	VPV	Wed, Jan 9, 2013	16.12	16.12	16.00	16.08
4266	NYSE	VPV	Tue, Jan 8, 2013	16.01	16.11	15.95	16.11
4265	NYSE	VPV	Mon, Jan 7, 2013	15.81	15.97	15.81	15.97
4264	NYSE	VPV	Fri, Jan 4, 2013	15.74	15.89	15.72	15.88
4263	NYSE	VPV	Thu, Jan 3, 2013	15.67	15.76	15.64	15.71
4262	NYSE	VPV	Wed, Jan 2, 2013	15.34	15.67	15.34	15.67
4261	NYSE	VPV	Mon, Dec 31, 2012	15.26	15.31	15.06	15.30
4260	NYSE	VPV	Fri, Dec 28, 2012	15.09	15.23	15.08	15.20
4259	NYSE	VPV	Thu, Dec 27, 2012	15.29	15.31	15.09	15.15
4258	NYSE	VPV	Wed, Dec 26, 2012	15.49	15.49	15.30	15.40
4257	NYSE	VPV	Mon, Dec 24, 2012	15.46	15.47	15.39	15.42
4256	NYSE	VPV	Fri, Dec 21, 2012	15.29	15.47	15.28	15.42
4255	NYSE	VPV	Thu, Dec 20, 2012	15.28	15.35	15.22	15.31
4254	NYSE	VPV	Wed, Dec 19, 2012	15.16	15.26	15.09	15.24
4253	NYSE	VPV	Tue, Dec 18, 2012	15.22	15.27	15.00	15.17
4252	NYSE	VPV	Mon, Dec 17, 2012	15.53	15.53	15.23	15.28
4251	NYSE	VPV	Fri, Dec 14, 2012	15.67	15.67	15.51	15.55
4250	NYSE	VPV	Thu, Dec 13, 2012	15.70	15.77	15.41	15.62
4249	NYSE	VPV	Wed, Dec 12, 2012	15.79	15.85	15.74	15.77
4248	NYSE	VPV	Tue, Dec 11, 2012	15.80	15.90	15.77	15.89
4247	NYSE	VPV	Mon, Dec 10, 2012	16.00	16.04	15.63	15.69
4246	NYSE	VPV	Fri, Dec 7, 2012	16.26	16.35	16.00	16.00
4245	NYSE	VPV	Thu, Dec 6, 2012	16.38	16.89	16.25	16.26
4244	NYSE	VPV	Wed, Dec 5, 2012	16.38	16.93	16.31	16.41
4243	NYSE	VPV	Tue, Dec 4, 2012	16.83	16.92	16.44	16.45
4242	NYSE	VPV	Mon, Dec 3, 2012	17.00	17.00	16.67	16.92
4241	NYSE	VPV	Fri, Nov 30, 2012	16.85	17.02	16.78	16.92
4240	NYSE	VPV	Thu, Nov 29, 2012	16.66	16.80	16.65	16.80
4239	NYSE	VPV	Wed, Nov 28, 2012	16.62	16.87	16.55	16.66
4238	NYSE	VPV	Tue, Nov 27, 2012	16.55	16.59	16.45	16.54
4237	NYSE	VPV	Mon, Nov 26, 2012	16.51	16.58	16.46	16.55
4236	NYSE	VPV	Fri, Nov 23, 2012	16.50	16.56	16.49	16.51
4235	NYSE	VPV	Wed, Nov 21, 2012	16.37	16.50	16.32	16.49
4234	NYSE	VPV	Tue, Nov 20, 2012	16.37	16.37	16.20	16.36
4233	NYSE	VPV	Mon, Nov 19, 2012	16.25	16.32	16.19	16.32
4232	NYSE	VPV	Fri, Nov 16, 2012	15.96	16.21	15.77	16.15
4231	NYSE	VPV	Thu, Nov 15, 2012	16.30	16.30	15.74	16.09
4230	NYSE	VPV	Wed, Nov 14, 2012	16.30	16.35	16.21	16.23
4229	NYSE	VPV	Tue, Nov 13, 2012	16.35	16.50	16.25	16.35
4228	NYSE	VPV	Mon, Nov 12, 2012	16.13	16.43	15.83	16.35
4227	NYSE	VPV	Fri, Nov 9, 2012	16.25	16.29	16.18	16.29
4226	NYSE	VPV	Thu, Nov 8, 2012	15.94	16.23	15.93	16.14
4225	NYSE	VPV	Wed, Nov 7, 2012	15.77	15.97	15.77	15.94
4224	NYSE	VPV	Tue, Nov 6, 2012	15.84	15.84	15.75	15.83
4223	NYSE	VPV	Mon, Nov 5, 2012	15.72	15.81	15.72	15.78
4222	NYSE	VPV	Fri, Nov 2, 2012	15.71	15.87	15.69	15.79
4221	NYSE	VPV	Thu, Nov 1, 2012	15.67	15.87	15.67	15.77
4220	NYSE	VPV	Wed, Oct 31, 2012	15.78	15.89	15.60	15.72
4219	NYSE	VPV	Fri, Oct 26, 2012	15.73	15.73	15.63	15.72
4218	NYSE	VPV	Thu, Oct 25, 2012	15.59	15.68	15.59	15.66
4217	NYSE	VPV	Wed, Oct 24, 2012	15.51	15.65	15.49	15.60
4216	NYSE	VPV	Tue, Oct 23, 2012	15.42	15.50	15.42	15.49
4215	NYSE	VPV	Mon, Oct 22, 2012	15.43	15.45	15.39	15.45
4214	NYSE	VPV	Fri, Oct 19, 2012	15.45	15.48	15.42	15.42
4213	NYSE	VPV	Thu, Oct 18, 2012	15.46	15.48	15.42	15.47
4212	NYSE	VPV	Wed, Oct 17, 2012	15.45	15.53	15.45	15.46
4211	NYSE	VPV	Tue, Oct 16, 2012	15.46	15.48	15.43	15.45
4210	NYSE	VPV	Mon, Oct 15, 2012	15.45	15.48	15.45	15.48
4209	NYSE	VPV	Fri, Oct 12, 2012	15.38	15.57	15.38	15.45
4208	NYSE	VPV	Thu, Oct 11, 2012	15.52	15.53	15.40	15.45
4207	NYSE	VPV	Wed, Oct 10, 2012	15.54	15.58	15.47	15.53
4206	NYSE	VPV	Tue, Oct 9, 2012	15.63	15.66	15.50	15.53
4205	NYSE	VPV	Mon, Oct 8, 2012	15.67	15.74	15.65	15.65
4204	NYSE	VPV	Fri, Oct 5, 2012	15.72	15.76	15.65	15.71
4203	NYSE	VPV	Thu, Oct 4, 2012	15.75	15.75	15.67	15.67
4202	NYSE	VPV	Wed, Oct 3, 2012	15.73	15.73	15.69	15.69
4201	NYSE	VPV	Tue, Oct 2, 2012	15.98	15.98	15.70	15.73
4200	NYSE	VPV	Mon, Oct 1, 2012	15.97	15.97	15.88	15.88
4199	NYSE	VPV	Fri, Sep 28, 2012	16.07	16.26	15.89	16.03
4198	NYSE	VPV	Thu, Sep 27, 2012	16.06	16.10	15.92	15.97
4197	NYSE	VPV	Wed, Sep 26, 2012	16.13	16.16	16.06	16.06
4196	NYSE	VPV	Tue, Sep 25, 2012	16.00	16.16	16.00	16.13
4195	NYSE	VPV	Mon, Sep 24, 2012	15.94	16.00	15.94	16.00
4194	NYSE	VPV	Fri, Sep 21, 2012	15.91	15.99	15.84	15.91
4193	NYSE	VPV	Thu, Sep 20, 2012	15.92	15.93	15.81	15.91
4192	NYSE	VPV	Wed, Sep 19, 2012	15.86	16.01	15.85	15.88
4191	NYSE	VPV	Tue, Sep 18, 2012	15.93	15.96	15.82	15.86
4190	NYSE	VPV	Mon, Sep 17, 2012	15.73	15.93	15.66	15.85
4189	NYSE	VPV	Fri, Sep 14, 2012	15.58	15.74	15.58	15.73
4188	NYSE	VPV	Thu, Sep 13, 2012	15.66	15.66	15.54	15.62
4187	NYSE	VPV	Wed, Sep 12, 2012	15.60	15.65	15.48	15.65
4186	NYSE	VPV	Tue, Sep 11, 2012	15.40	15.47	15.32	15.47
4185	NYSE	VPV	Mon, Sep 10, 2012	15.26	15.35	15.15	15.35
4184	NYSE	VPV	Fri, Sep 7, 2012	15.10	15.22	15.10	15.17
4183	NYSE	VPV	Thu, Sep 6, 2012	15.16	15.20	15.10	15.11
4182	NYSE	VPV	Wed, Sep 5, 2012	15.31	15.31	15.16	15.20
4181	NYSE	VPV	Tue, Sep 4, 2012	15.20	15.29	15.15	15.29
4180	NYSE	VPV	Fri, Aug 31, 2012	15.20	15.20	15.07	15.14
4179	NYSE	VPV	Thu, Aug 30, 2012	15.21	15.21	15.05	15.11
4178	NYSE	VPV	Wed, Aug 29, 2012	15.12	15.29	15.12	15.23
4177	NYSE	VPV	Tue, Aug 28, 2012	15.26	15.26	15.12	15.13
4176	NYSE	VPV	Mon, Aug 27, 2012	14.97	15.26	14.97	15.23
4175	NYSE	VPV	Fri, Aug 24, 2012	15.00	15.10	14.98	14.99
4174	NYSE	VPV	Thu, Aug 23, 2012	15.02	15.08	15.00	15.00
4173	NYSE	VPV	Wed, Aug 22, 2012	15.34	15.34	15.00	15.02
4172	NYSE	VPV	Tue, Aug 21, 2012	15.37	15.43	15.27	15.27
4171	NYSE	VPV	Mon, Aug 20, 2012	15.51	15.52	15.38	15.38
4170	NYSE	VPV	Fri, Aug 17, 2012	15.38	15.59	15.35	15.59
4169	NYSE	VPV	Thu, Aug 16, 2012	15.53	15.54	15.35	15.38
4168	NYSE	VPV	Wed, Aug 15, 2012	15.50	15.66	15.50	15.52
4167	NYSE	VPV	Tue, Aug 14, 2012	15.50	15.59	15.44	15.59
4166	NYSE	VPV	Mon, Aug 13, 2012	15.57	15.57	15.42	15.45
4165	NYSE	VPV	Fri, Aug 10, 2012	15.67	15.71	15.58	15.64
4164	NYSE	VPV	Thu, Aug 9, 2012	15.76	15.82	15.60	15.62
4163	NYSE	VPV	Wed, Aug 8, 2012	15.83	15.84	15.75	15.75
4162	NYSE	VPV	Tue, Aug 7, 2012	15.96	15.96	15.79	15.81
4161	NYSE	VPV	Mon, Aug 6, 2012	16.00	16.06	15.84	15.86
4160	NYSE	VPV	Fri, Aug 3, 2012	15.90	15.97	15.83	15.97
4159	NYSE	VPV	Thu, Aug 2, 2012	16.16	16.16	15.76	15.78
4158	NYSE	VPV	Wed, Aug 1, 2012	16.09	16.26	15.97	16.09
4157	NYSE	VPV	Tue, Jul 31, 2012	16.20	16.29	16.07	16.14
4156	NYSE	VPV	Mon, Jul 30, 2012	15.88	16.25	15.88	16.25
4155	NYSE	VPV	Fri, Jul 27, 2012	15.85	16.00	15.84	15.98
4154	NYSE	VPV	Thu, Jul 26, 2012	15.81	15.92	15.72	15.89
4153	NYSE	VPV	Wed, Jul 25, 2012	15.77	15.77	15.57	15.70
4152	NYSE	VPV	Tue, Jul 24, 2012	15.67	15.71	15.59	15.71
4151	NYSE	VPV	Mon, Jul 23, 2012	15.57	15.66	15.54	15.58
4150	NYSE	VPV	Fri, Jul 20, 2012	15.45	15.58	15.40	15.49
4149	NYSE	VPV	Thu, Jul 19, 2012	15.36	15.46	15.32	15.45
4148	NYSE	VPV	Wed, Jul 18, 2012	15.31	15.35	15.29	15.33
4147	NYSE	VPV	Tue, Jul 17, 2012	15.32	15.33	15.24	15.24
4146	NYSE	VPV	Mon, Jul 16, 2012	15.28	15.36	15.25	15.29
4145	NYSE	VPV	Fri, Jul 13, 2012	15.44	15.44	15.30	15.34
4144	NYSE	VPV	Thu, Jul 12, 2012	15.42	15.42	15.26	15.37
4143	NYSE	VPV	Wed, Jul 11, 2012	15.48	15.48	15.37	15.37
4142	NYSE	VPV	Tue, Jul 10, 2012	15.50	15.50	15.41	15.44
4141	NYSE	VPV	Mon, Jul 9, 2012	15.46	15.48	15.43	15.43
4140	NYSE	VPV	Fri, Jul 6, 2012	15.49	15.53	15.46	15.50
4139	NYSE	VPV	Thu, Jul 5, 2012	15.63	15.70	15.54	15.55
4138	NYSE	VPV	Tue, Jul 3, 2012	15.47	15.58	15.47	15.58
4137	NYSE	VPV	Mon, Jul 2, 2012	15.53	15.57	15.47	15.48
4136	NYSE	VPV	Fri, Jun 29, 2012	15.49	15.64	15.40	15.50
4135	NYSE	VPV	Thu, Jun 28, 2012	15.30	15.34	15.25	15.34
4134	NYSE	VPV	Wed, Jun 27, 2012	15.24	15.30	15.23	15.25
4133	NYSE	VPV	Tue, Jun 26, 2012	15.27	15.28	15.19	15.19
4132	NYSE	VPV	Mon, Jun 25, 2012	15.24	15.24	15.17	15.22
4131	NYSE	VPV	Fri, Jun 22, 2012	15.20	15.22	15.12	15.22
4130	NYSE	VPV	Thu, Jun 21, 2012	15.20	15.20	15.16	15.20
4129	NYSE	VPV	Wed, Jun 20, 2012	15.19	15.24	15.13	15.19
4128	NYSE	VPV	Tue, Jun 19, 2012	15.11	15.16	14.99	15.14
4127	NYSE	VPV	Mon, Jun 18, 2012	14.91	15.08	14.90	15.08
4126	NYSE	VPV	Fri, Jun 15, 2012	15.06	15.09	14.88	14.93
4125	NYSE	VPV	Thu, Jun 14, 2012	15.36	15.39	15.08	15.08
4124	NYSE	VPV	Wed, Jun 13, 2012	15.50	15.50	15.33	15.37
4123	NYSE	VPV	Tue, Jun 12, 2012	15.42	15.66	15.37	15.66
4122	NYSE	VPV	Mon, Jun 11, 2012	15.53	15.53	15.43	15.44
4121	NYSE	VPV	Fri, Jun 8, 2012	15.50	15.55	15.42	15.50
4120	NYSE	VPV	Thu, Jun 7, 2012	15.55	15.55	15.41	15.44
4119	NYSE	VPV	Wed, Jun 6, 2012	15.47	15.50	15.47	15.50
4118	NYSE	VPV	Tue, Jun 5, 2012	15.43	15.45	15.37	15.45
4117	NYSE	VPV	Mon, Jun 4, 2012	15.40	15.42	15.35	15.41
4116	NYSE	VPV	Fri, Jun 1, 2012	15.40	15.42	15.37	15.39
4115	NYSE	VPV	Thu, May 31, 2012	15.38	15.40	15.31	15.40
4114	NYSE	VPV	Wed, May 30, 2012	15.28	15.38	15.24	15.37
4113	NYSE	VPV	Tue, May 29, 2012	15.28	15.30	15.25	15.30
4112	NYSE	VPV	Fri, May 25, 2012	15.26	15.28	15.22	15.28
4111	NYSE	VPV	Thu, May 24, 2012	15.21	15.24	15.16	15.22
4110	NYSE	VPV	Wed, May 23, 2012	15.12	15.18	15.12	15.18
4109	NYSE	VPV	Tue, May 22, 2012	15.07	15.12	15.06	15.12
4108	NYSE	VPV	Mon, May 21, 2012	15.08	15.12	15.02	15.12
4107	NYSE	VPV	Fri, May 18, 2012	15.00	15.08	14.97	15.08
4106	NYSE	VPV	Thu, May 17, 2012	15.04	15.04	14.85	14.90
4105	NYSE	VPV	Wed, May 16, 2012	15.05	15.08	14.98	15.04
4104	NYSE	VPV	Tue, May 15, 2012	15.03	15.12	14.94	15.02
4103	NYSE	VPV	Mon, May 14, 2012	15.01	15.12	14.99	15.03
4102	NYSE	VPV	Fri, May 11, 2012	15.07	15.11	15.00	15.07
4101	NYSE	VPV	Thu, May 10, 2012	15.10	15.12	15.08	15.12
4100	NYSE	VPV	Wed, May 9, 2012	14.99	15.10	14.99	15.10
4099	NYSE	VPV	Tue, May 8, 2012	15.17	15.28	14.97	14.97
4098	NYSE	VPV	Mon, May 7, 2012	15.16	15.16	15.09	15.09
4097	NYSE	VPV	Fri, May 4, 2012	15.03	15.17	15.01	15.13
4096	NYSE	VPV	Thu, May 3, 2012	14.97	15.03	14.92	15.03
4095	NYSE	VPV	Wed, May 2, 2012	14.87	14.92	14.83	14.92
4094	NYSE	VPV	Tue, May 1, 2012	14.73	14.87	14.73	14.87
4093	NYSE	VPV	Mon, Apr 30, 2012	14.80	14.82	14.72	14.73
4092	NYSE	VPV	Fri, Apr 27, 2012	14.76	14.76	14.68	14.74
4091	NYSE	VPV	Thu, Apr 26, 2012	14.82	14.83	14.70	14.73
4090	NYSE	VPV	Wed, Apr 25, 2012	14.75	14.79	14.62	14.79
4089	NYSE	VPV	Tue, Apr 24, 2012	14.78	14.80	14.66	14.67
4088	NYSE	VPV	Mon, Apr 23, 2012	14.72	14.81	14.72	14.74
4087	NYSE	VPV	Fri, Apr 20, 2012	14.69	14.69	14.57	14.68
4086	NYSE	VPV	Thu, Apr 19, 2012	14.57	14.63	14.55	14.63
4085	NYSE	VPV	Wed, Apr 18, 2012	14.52	14.59	14.52	14.58
4084	NYSE	VPV	Tue, Apr 17, 2012	14.56	14.61	14.49	14.54
4083	NYSE	VPV	Mon, Apr 16, 2012	14.69	14.69	14.52	14.59
4082	NYSE	VPV	Fri, Apr 13, 2012	14.49	14.64	14.47	14.64
4081	NYSE	VPV	Thu, Apr 12, 2012	14.56	14.56	14.42	14.49
4080	NYSE	VPV	Wed, Apr 11, 2012	14.65	14.66	14.54	14.64
4079	NYSE	VPV	Tue, Apr 10, 2012	14.59	14.72	14.59	14.66
4078	NYSE	VPV	Mon, Apr 9, 2012	14.42	14.63	14.42	14.63
4077	NYSE	VPV	Thu, Apr 5, 2012	14.46	14.52	14.40	14.50
4076	NYSE	VPV	Wed, Apr 4, 2012	14.61	14.62	14.48	14.53
4075	NYSE	VPV	Tue, Apr 3, 2012	14.65	14.65	14.50	14.62
4074	NYSE	VPV	Mon, Apr 2, 2012	14.64	14.69	14.53	14.58
4073	NYSE	VPV	Fri, Mar 30, 2012	14.57	14.62	14.44	14.57
4072	NYSE	VPV	Thu, Mar 29, 2012	14.57	14.60	14.40	14.49
4071	NYSE	VPV	Wed, Mar 28, 2012	14.23	14.48	14.14	14.48
4070	NYSE	VPV	Tue, Mar 27, 2012	14.08	14.17	13.96	14.15
4069	NYSE	VPV	Mon, Mar 26, 2012	14.38	14.44	14.09	14.13
4068	NYSE	VPV	Fri, Mar 23, 2012	14.55	14.59	14.43	14.45
4067	NYSE	VPV	Thu, Mar 22, 2012	14.62	14.62	14.52	14.58
4066	NYSE	VPV	Wed, Mar 21, 2012	14.59	14.59	14.26	14.48
4065	NYSE	VPV	Tue, Mar 20, 2012	14.28	14.53	14.28	14.50
4064	NYSE	VPV	Mon, Mar 19, 2012	13.90	14.42	13.75	14.42
4063	NYSE	VPV	Fri, Mar 16, 2012	14.43	14.43	13.74	13.90
4062	NYSE	VPV	Thu, Mar 15, 2012	14.62	14.67	14.22	14.34
4061	NYSE	VPV	Wed, Mar 14, 2012	14.85	14.86	14.56	14.62
4060	NYSE	VPV	Tue, Mar 13, 2012	15.05	15.05	14.74	14.74
4059	NYSE	VPV	Mon, Mar 12, 2012	15.14	15.14	14.92	15.02
4058	NYSE	VPV	Fri, Mar 9, 2012	14.93	15.19	14.92	15.13
4057	NYSE	VPV	Thu, Mar 8, 2012	14.87	14.88	14.83	14.88
4056	NYSE	VPV	Wed, Mar 7, 2012	14.79	14.84	14.71	14.84
4055	NYSE	VPV	Tue, Mar 6, 2012	14.80	14.83	14.67	14.72
4054	NYSE	VPV	Mon, Mar 5, 2012	14.90	14.93	14.80	14.80
4053	NYSE	VPV	Fri, Mar 2, 2012	14.90	14.93	14.87	14.90
4052	NYSE	VPV	Thu, Mar 1, 2012	14.83	14.89	14.79	14.86
4051	NYSE	VPV	Wed, Feb 29, 2012	14.80	14.84	14.75	14.77
4050	NYSE	VPV	Tue, Feb 28, 2012	14.80	14.80	14.74	14.80
4049	NYSE	VPV	Mon, Feb 27, 2012	14.68	14.80	14.68	14.80
4048	NYSE	VPV	Fri, Feb 24, 2012	14.45	14.67	14.45	14.67
4047	NYSE	VPV	Thu, Feb 23, 2012	14.47	14.51	14.31	14.40
4046	NYSE	VPV	Wed, Feb 22, 2012	14.40	14.45	14.35	14.41
4045	NYSE	VPV	Tue, Feb 21, 2012	14.30	14.43	14.27	14.36
4044	NYSE	VPV	Fri, Feb 17, 2012	14.35	14.35	14.22	14.30
4043	NYSE	VPV	Thu, Feb 16, 2012	14.46	14.51	14.34	14.34
4042	NYSE	VPV	Wed, Feb 15, 2012	14.49	14.56	14.41	14.54
4041	NYSE	VPV	Tue, Feb 14, 2012	14.72	14.72	14.51	14.51
4040	NYSE	VPV	Mon, Feb 13, 2012	14.70	14.71	14.50	14.69
4039	NYSE	VPV	Fri, Feb 10, 2012	14.77	14.77	14.67	14.72
4038	NYSE	VPV	Thu, Feb 9, 2012	14.74	14.77	14.65	14.77
4037	NYSE	VPV	Wed, Feb 8, 2012	14.66	14.70	14.52	14.70
4036	NYSE	VPV	Tue, Feb 7, 2012	14.75	14.75	14.63	14.65
4035	NYSE	VPV	Mon, Feb 6, 2012	14.75	14.75	14.68	14.73
4034	NYSE	VPV	Fri, Feb 3, 2012	14.79	14.79	14.73	14.76
4033	NYSE	VPV	Thu, Feb 2, 2012	14.80	14.80	14.73	14.75
4032	NYSE	VPV	Wed, Feb 1, 2012	14.72	14.79	14.72	14.78
4031	NYSE	VPV	Tue, Jan 31, 2012	14.65	14.73	14.57	14.67
4030	NYSE	VPV	Mon, Jan 30, 2012	14.47	14.60	14.46	14.60
4029	NYSE	VPV	Fri, Jan 27, 2012	14.47	14.47	14.39	14.45
4028	NYSE	VPV	Thu, Jan 26, 2012	14.29	14.43	14.27	14.42
4027	NYSE	VPV	Wed, Jan 25, 2012	14.14	14.27	14.14	14.23
4026	NYSE	VPV	Tue, Jan 24, 2012	14.21	14.21	14.11	14.16
4025	NYSE	VPV	Mon, Jan 23, 2012	14.22	14.33	14.19	14.20
4024	NYSE	VPV	Fri, Jan 20, 2012	14.31	14.38	14.22	14.22
4023	NYSE	VPV	Thu, Jan 19, 2012	14.20	14.35	14.20	14.34
4022	NYSE	VPV	Wed, Jan 18, 2012	14.25	14.27	14.19	14.20
4021	NYSE	VPV	Tue, Jan 17, 2012	14.26	14.32	14.22	14.24
4020	NYSE	VPV	Fri, Jan 13, 2012	14.27	14.40	14.27	14.33
4019	NYSE	VPV	Thu, Jan 12, 2012	14.32	14.43	14.27	14.29
4018	NYSE	VPV	Wed, Jan 11, 2012	14.40	14.49	14.34	14.39
4017	NYSE	VPV	Tue, Jan 10, 2012	14.45	14.48	14.32	14.40
4016	NYSE	VPV	Mon, Jan 9, 2012	14.20	14.35	14.18	14.35
4015	NYSE	VPV	Fri, Jan 6, 2012	14.11	14.18	14.11	14.17
4014	NYSE	VPV	Thu, Jan 5, 2012	14.19	14.20	14.14	14.19
4013	NYSE	VPV	Wed, Jan 4, 2012	14.25	14.25	14.10	14.16
4012	NYSE	VPV	Tue, Jan 3, 2012	14.31	14.34	14.12	14.18
4011	NYSE	VPV	Fri, Dec 30, 2011	14.25	14.38	14.18	14.22
4010	NYSE	VPV	Thu, Dec 29, 2011	14.16	14.20	14.12	14.16
4009	NYSE	VPV	Wed, Dec 28, 2011	14.20	14.20	14.13	14.14
4008	NYSE	VPV	Tue, Dec 27, 2011	14.38	14.38	14.16	14.20
4007	NYSE	VPV	Fri, Dec 23, 2011	14.23	14.30	14.23	14.29
4006	NYSE	VPV	Thu, Dec 22, 2011	14.29	14.29	14.16	14.23
4005	NYSE	VPV	Wed, Dec 21, 2011	14.14	14.31	14.08	14.20
4004	NYSE	VPV	Tue, Dec 20, 2011	14.00	14.14	13.95	14.09
4003	NYSE	VPV	Mon, Dec 19, 2011	14.02	14.02	13.90	13.97
4002	NYSE	VPV	Fri, Dec 16, 2011	13.99	14.00	13.95	13.98
4001	NYSE	VPV	Thu, Dec 15, 2011	13.97	14.00	13.92	13.99
4000	NYSE	VPV	Wed, Dec 14, 2011	13.91	14.04	13.85	14.02
3999	NYSE	VPV	Tue, Dec 13, 2011	13.85	13.89	13.80	13.83
3998	NYSE	VPV	Mon, Dec 12, 2011	13.91	13.91	13.77	13.84
3997	NYSE	VPV	Fri, Dec 9, 2011	13.78	13.91	13.77	13.91
3996	NYSE	VPV	Thu, Dec 8, 2011	13.91	13.91	13.87	13.90
3995	NYSE	VPV	Wed, Dec 7, 2011	13.81	13.91	13.79	13.91
3994	NYSE	VPV	Tue, Dec 6, 2011	13.74	13.77	13.65	13.77
3993	NYSE	VPV	Mon, Dec 5, 2011	13.63	13.72	13.60	13.68
3992	NYSE	VPV	Fri, Dec 2, 2011	13.65	13.70	13.60	13.70
3991	NYSE	VPV	Thu, Dec 1, 2011	13.56	13.70	13.55	13.57
3990	NYSE	VPV	Wed, Nov 30, 2011	13.60	13.64	13.46	13.48
3989	NYSE	VPV	Tue, Nov 29, 2011	13.48	13.54	13.40	13.49
3988	NYSE	VPV	Mon, Nov 28, 2011	13.60	13.64	13.46	13.51
3987	NYSE	VPV	Fri, Nov 25, 2011	13.48	13.58	13.48	13.57
3986	NYSE	VPV	Wed, Nov 23, 2011	13.55	13.59	13.51	13.53
3985	NYSE	VPV	Tue, Nov 22, 2011	13.43	13.60	13.43	13.53
3984	NYSE	VPV	Mon, Nov 21, 2011	13.39	13.47	13.30	13.43
3983	NYSE	VPV	Fri, Nov 18, 2011	13.26	13.39	13.26	13.38
3982	NYSE	VPV	Thu, Nov 17, 2011	13.30	13.33	13.25	13.28
3981	NYSE	VPV	Wed, Nov 16, 2011	13.23	13.31	13.23	13.24
3980	NYSE	VPV	Tue, Nov 15, 2011	13.34	13.36	13.28	13.29
3979	NYSE	VPV	Mon, Nov 14, 2011	13.25	13.38	13.24	13.36
3978	NYSE	VPV	Fri, Nov 11, 2011	13.22	13.30	13.22	13.28
3977	NYSE	VPV	Thu, Nov 10, 2011	13.27	13.29	13.22	13.22
3976	NYSE	VPV	Wed, Nov 9, 2011	13.28	13.28	13.23	13.25
3975	NYSE	VPV	Tue, Nov 8, 2011	13.23	13.31	13.20	13.28
3974	NYSE	VPV	Mon, Nov 7, 2011	13.12	13.23	13.12	13.20
3973	NYSE	VPV	Fri, Nov 4, 2011	13.14	13.23	13.14	13.15
3972	NYSE	VPV	Thu, Nov 3, 2011	13.31	13.31	13.13	13.15
3971	NYSE	VPV	Wed, Nov 2, 2011	13.23	13.30	13.21	13.21
3970	NYSE	VPV	Tue, Nov 1, 2011	13.25	13.29	13.22	13.24
3969	NYSE	VPV	Mon, Oct 31, 2011	13.32	13.32	13.25	13.25
3968	NYSE	VPV	Fri, Oct 28, 2011	13.28	13.29	13.17	13.25
3967	NYSE	VPV	Thu, Oct 27, 2011	13.49	13.49	13.19	13.23
3966	NYSE	VPV	Wed, Oct 26, 2011	13.23	13.27	13.17	13.25
3965	NYSE	VPV	Tue, Oct 25, 2011	13.25	13.25	13.12	13.15
3964	NYSE	VPV	Mon, Oct 24, 2011	13.21	13.25	13.19	13.21
3963	NYSE	VPV	Fri, Oct 21, 2011	13.25	13.30	13.16	13.25
3962	NYSE	VPV	Thu, Oct 20, 2011	13.20	13.27	13.20	13.27
3961	NYSE	VPV	Wed, Oct 19, 2011	13.22	13.25	13.17	13.24
3960	NYSE	VPV	Tue, Oct 18, 2011	13.15	13.22	13.14	13.21
3959	NYSE	VPV	Mon, Oct 17, 2011	13.21	13.21	13.11	13.17
3958	NYSE	VPV	Fri, Oct 14, 2011	13.18	13.22	13.13	13.21
3957	NYSE	VPV	Thu, Oct 13, 2011	13.20	13.24	13.11	13.11
3956	NYSE	VPV	Wed, Oct 12, 2011	13.37	13.37	13.15	13.20
3955	NYSE	VPV	Tue, Oct 11, 2011	13.48	13.51	13.45	13.45
3954	NYSE	VPV	Mon, Oct 10, 2011	13.44	13.51	13.44	13.47
3953	NYSE	VPV	Fri, Oct 7, 2011	13.43	13.46	13.38	13.44
3952	NYSE	VPV	Thu, Oct 6, 2011	13.62	13.62	13.45	13.50
3951	NYSE	VPV	Wed, Oct 5, 2011	13.64	13.67	13.57	13.60
3950	NYSE	VPV	Tue, Oct 4, 2011	13.78	13.81	13.61	13.61
3949	NYSE	VPV	Mon, Oct 3, 2011	13.68	13.81	13.60	13.80
3948	NYSE	VPV	Fri, Sep 30, 2011	13.68	13.68	13.56	13.61
3947	NYSE	VPV	Thu, Sep 29, 2011	13.62	13.68	13.52	13.60
3946	NYSE	VPV	Wed, Sep 28, 2011	13.68	13.81	13.60	13.60
3945	NYSE	VPV	Tue, Sep 27, 2011	13.66	13.73	13.58	13.68
3944	NYSE	VPV	Mon, Sep 26, 2011	13.52	13.72	13.47	13.59
3943	NYSE	VPV	Fri, Sep 23, 2011	13.50	13.53	13.41	13.50
3942	NYSE	VPV	Thu, Sep 22, 2011	13.50	13.53	13.48	13.49
3941	NYSE	VPV	Wed, Sep 21, 2011	13.47	13.49	13.40	13.49
3940	NYSE	VPV	Tue, Sep 20, 2011	13.48	13.50	13.42	13.48
3939	NYSE	VPV	Mon, Sep 19, 2011	13.48	13.52	13.42	13.47
3938	NYSE	VPV	Fri, Sep 16, 2011	13.51	13.59	13.48	13.50
3937	NYSE	VPV	Thu, Sep 15, 2011	13.85	13.93	13.58	13.59
3936	NYSE	VPV	Wed, Sep 14, 2011	13.77	13.86	13.73	13.82
3935	NYSE	VPV	Tue, Sep 13, 2011	13.69	13.77	13.62	13.72
3934	NYSE	VPV	Mon, Sep 12, 2011	13.59	13.77	13.58	13.77
3933	NYSE	VPV	Fri, Sep 9, 2011	13.50	13.60	13.43	13.59
3932	NYSE	VPV	Thu, Sep 8, 2011	13.42	13.49	13.38	13.48
3931	NYSE	VPV	Wed, Sep 7, 2011	13.47	13.52	13.39	13.39
3930	NYSE	VPV	Tue, Sep 6, 2011	13.43	13.50	13.43	13.49
3929	NYSE	VPV	Fri, Sep 2, 2011	13.48	13.48	13.40	13.45
3928	NYSE	VPV	Thu, Sep 1, 2011	13.37	13.50	13.35	13.45
3927	NYSE	VPV	Wed, Aug 31, 2011	13.29	13.30	13.21	13.29
3926	NYSE	VPV	Tue, Aug 30, 2011	13.17	13.20	13.12	13.20
3925	NYSE	VPV	Mon, Aug 29, 2011	13.16	13.20	13.07	13.11
3924	NYSE	VPV	Fri, Aug 26, 2011	13.00	13.14	13.00	13.11
3923	NYSE	VPV	Thu, Aug 25, 2011	13.30	13.30	13.08	13.08
3922	NYSE	VPV	Wed, Aug 24, 2011	13.23	13.31	13.18	13.31
3921	NYSE	VPV	Tue, Aug 23, 2011	13.16	13.21	13.11	13.21
3920	NYSE	VPV	Mon, Aug 22, 2011	13.16	13.20	13.08	13.16
3919	NYSE	VPV	Fri, Aug 19, 2011	13.23	13.23	13.10	13.13
3918	NYSE	VPV	Thu, Aug 18, 2011	13.19	13.22	13.07	13.20
3917	NYSE	VPV	Wed, Aug 17, 2011	13.23	13.28	13.11	13.27
3916	NYSE	VPV	Tue, Aug 16, 2011	13.00	13.14	12.96	13.14
3915	NYSE	VPV	Mon, Aug 15, 2011	12.84	13.00	12.84	13.00
3914	NYSE	VPV	Fri, Aug 12, 2011	12.81	12.98	12.81	12.90
3913	NYSE	VPV	Thu, Aug 11, 2011	12.83	12.90	12.74	12.90
3912	NYSE	VPV	Wed, Aug 10, 2011	12.69	12.88	12.60	12.87
3911	NYSE	VPV	Tue, Aug 9, 2011	12.50	12.69	12.40	12.69
3910	NYSE	VPV	Mon, Aug 8, 2011	12.78	12.78	12.36	12.60
3909	NYSE	VPV	Fri, Aug 5, 2011	12.98	12.98	12.68	12.90
3908	NYSE	VPV	Thu, Aug 4, 2011	12.82	12.99	12.82	12.95
3907	NYSE	VPV	Wed, Aug 3, 2011	12.81	12.96	12.81	12.95
3906	NYSE	VPV	Tue, Aug 2, 2011	12.69	12.87	12.69	12.78
3905	NYSE	VPV	Mon, Aug 1, 2011	12.67	12.94	12.67	12.78
3904	NYSE	VPV	Fri, Jul 29, 2011	12.81	12.82	12.52	12.62
3903	NYSE	VPV	Thu, Jul 28, 2011	12.70	12.94	12.66	12.74
3902	NYSE	VPV	Wed, Jul 27, 2011	12.88	12.88	12.75	12.76
3901	NYSE	VPV	Tue, Jul 26, 2011	12.88	12.94	12.84	12.85
3900	NYSE	VPV	Mon, Jul 25, 2011	12.99	12.99	12.90	12.93
3899	NYSE	VPV	Fri, Jul 22, 2011	13.01	13.02	12.96	13.01
3898	NYSE	VPV	Thu, Jul 21, 2011	13.00	13.00	12.95	12.99
3897	NYSE	VPV	Wed, Jul 20, 2011	12.96	12.96	12.89	12.96
3896	NYSE	VPV	Tue, Jul 19, 2011	12.90	12.97	12.83	12.88
3895	NYSE	VPV	Mon, Jul 18, 2011	12.94	13.03	12.93	12.93
3894	NYSE	VPV	Fri, Jul 15, 2011	12.90	13.08	12.90	13.00
3893	NYSE	VPV	Thu, Jul 14, 2011	13.04	13.04	12.94	12.94
3892	NYSE	VPV	Wed, Jul 13, 2011	12.90	13.04	12.90	13.02
3891	NYSE	VPV	Tue, Jul 12, 2011	12.98	13.01	12.94	12.96
3890	NYSE	VPV	Mon, Jul 11, 2011	13.01	13.01	12.94	12.95
3889	NYSE	VPV	Fri, Jul 8, 2011	13.00	13.00	12.97	12.99
3888	NYSE	VPV	Thu, Jul 7, 2011	12.95	13.04	12.95	12.99
3887	NYSE	VPV	Wed, Jul 6, 2011	12.96	12.99	12.87	12.98
3886	NYSE	VPV	Tue, Jul 5, 2011	12.85	12.97	12.85	12.92
3885	NYSE	VPV	Fri, Jul 1, 2011	12.83	12.92	12.78	12.91
3884	NYSE	VPV	Thu, Jun 30, 2011	12.83	12.83	12.75	12.80
3883	NYSE	VPV	Wed, Jun 29, 2011	12.79	12.79	12.75	12.79
3882	NYSE	VPV	Tue, Jun 28, 2011	12.83	12.84	12.75	12.77
3881	NYSE	VPV	Mon, Jun 27, 2011	12.81	12.83	12.78	12.82
3880	NYSE	VPV	Fri, Jun 24, 2011	12.77	12.79	12.74	12.78
3879	NYSE	VPV	Thu, Jun 23, 2011	12.74	12.83	12.74	12.80
3878	NYSE	VPV	Wed, Jun 22, 2011	12.79	12.83	12.76	12.80
3877	NYSE	VPV	Tue, Jun 21, 2011	12.79	12.81	12.74	12.77
3876	NYSE	VPV	Mon, Jun 20, 2011	12.73	12.81	12.73	12.81
3875	NYSE	VPV	Fri, Jun 17, 2011	12.73	12.79	12.66	12.77
3874	NYSE	VPV	Thu, Jun 16, 2011	12.74	12.82	12.74	12.75
3873	NYSE	VPV	Wed, Jun 15, 2011	12.77	12.81	12.71	12.71
3872	NYSE	VPV	Tue, Jun 14, 2011	12.89	12.89	12.81	12.81
3871	NYSE	VPV	Mon, Jun 13, 2011	12.86	12.87	12.82	12.84
3870	NYSE	VPV	Fri, Jun 10, 2011	12.92	12.97	12.90	12.93
3869	NYSE	VPV	Thu, Jun 9, 2011	13.05	13.05	12.92	12.92
3868	NYSE	VPV	Wed, Jun 8, 2011	13.06	13.07	13.00	13.03
3867	NYSE	VPV	Tue, Jun 7, 2011	13.06	13.13	13.06	13.06
3866	NYSE	VPV	Mon, Jun 6, 2011	13.06	13.11	13.06	13.06
3865	NYSE	VPV	Fri, Jun 3, 2011	13.05	13.11	13.05	13.07
3864	NYSE	VPV	Thu, Jun 2, 2011	13.14	13.14	13.06	13.13
3863	NYSE	VPV	Wed, Jun 1, 2011	13.02	13.11	12.98	13.11
3862	NYSE	VPV	Tue, May 31, 2011	12.97	13.00	12.95	13.00
3861	NYSE	VPV	Fri, May 27, 2011	12.88	12.94	12.88	12.94
3860	NYSE	VPV	Thu, May 26, 2011	12.85	12.94	12.85	12.90
3859	NYSE	VPV	Wed, May 25, 2011	12.84	12.90	12.83	12.87
3858	NYSE	VPV	Tue, May 24, 2011	12.87	12.88	12.79	12.81
3857	NYSE	VPV	Mon, May 23, 2011	12.90	12.93	12.85	12.86
3856	NYSE	VPV	Fri, May 20, 2011	12.88	12.92	12.88	12.90
3855	NYSE	VPV	Thu, May 19, 2011	12.90	12.93	12.87	12.88
3854	NYSE	VPV	Wed, May 18, 2011	12.94	12.99	12.91	12.91
3853	NYSE	VPV	Tue, May 17, 2011	12.93	12.96	12.90	12.96
3852	NYSE	VPV	Mon, May 16, 2011	12.89	12.94	12.89	12.92
3851	NYSE	VPV	Fri, May 13, 2011	12.87	12.95	12.87	12.90
3850	NYSE	VPV	Thu, May 12, 2011	12.85	12.87	12.82	12.87
3849	NYSE	VPV	Wed, May 11, 2011	12.77	12.84	12.77	12.84
3848	NYSE	VPV	Tue, May 10, 2011	12.81	12.86	12.77	12.84
3847	NYSE	VPV	Mon, May 9, 2011	12.86	12.90	12.81	12.81
3846	NYSE	VPV	Fri, May 6, 2011	12.75	12.85	12.75	12.85
3845	NYSE	VPV	Thu, May 5, 2011	12.69	12.77	12.69	12.75
3844	NYSE	VPV	Wed, May 4, 2011	12.58	12.68	12.58	12.66
3843	NYSE	VPV	Tue, May 3, 2011	12.63	12.65	12.59	12.62
3842	NYSE	VPV	Mon, May 2, 2011	12.47	12.64	12.54	12.64
3841	NYSE	VPV	Fri, Apr 29, 2011	12.67	12.67	12.49	12.49
3840	NYSE	VPV	Thu, Apr 28, 2011	12.53	12.59	12.53	12.59
3839	NYSE	VPV	Wed, Apr 27, 2011	12.43	12.55	12.43	12.54
3838	NYSE	VPV	Tue, Apr 26, 2011	12.51	12.55	12.45	12.46
3837	NYSE	VPV	Mon, Apr 25, 2011	12.58	12.62	12.44	12.48
3836	NYSE	VPV	Thu, Apr 21, 2011	12.54	12.57	12.48	12.53
3835	NYSE	VPV	Wed, Apr 20, 2011	12.49	12.53	12.44	12.51
3834	NYSE	VPV	Tue, Apr 19, 2011	12.38	12.49	12.38	12.43
3833	NYSE	VPV	Mon, Apr 18, 2011	12.52	12.60	12.35	12.43
3832	NYSE	VPV	Fri, Apr 15, 2011	12.54	12.63	12.54	12.56
3831	NYSE	VPV	Thu, Apr 14, 2011	12.44	12.59	12.44	12.59
3830	NYSE	VPV	Wed, Apr 13, 2011	12.60	12.60	12.48	12.49
3829	NYSE	VPV	Tue, Apr 12, 2011	12.73	12.73	12.51	12.58
3828	NYSE	VPV	Mon, Apr 11, 2011	12.80	12.82	12.65	12.69
3827	NYSE	VPV	Fri, Apr 8, 2011	12.81	12.86	12.75	12.83
3826	NYSE	VPV	Thu, Apr 7, 2011	12.92	12.94	12.80	12.81
3825	NYSE	VPV	Wed, Apr 6, 2011	12.98	12.99	12.89	12.89
3824	NYSE	VPV	Tue, Apr 5, 2011	12.82	12.92	12.81	12.89
3823	NYSE	VPV	Mon, Apr 4, 2011	12.86	12.95	12.78	12.85
3822	NYSE	VPV	Fri, Apr 1, 2011	12.88	12.97	12.87	12.90
3821	NYSE	VPV	Thu, Mar 31, 2011	13.04	13.04	12.86	12.92
3820	NYSE	VPV	Wed, Mar 30, 2011	13.06	13.06	12.85	12.95
3819	NYSE	VPV	Tue, Mar 29, 2011	13.01	13.01	12.95	12.99
3818	NYSE	VPV	Mon, Mar 28, 2011	13.00	13.10	12.96	13.01
3817	NYSE	VPV	Fri, Mar 25, 2011	12.86	12.93	12.85	12.85
3816	NYSE	VPV	Thu, Mar 24, 2011	12.84	12.93	12.84	12.90
3815	NYSE	VPV	Wed, Mar 23, 2011	12.80	12.93	12.74	12.84
3814	NYSE	VPV	Tue, Mar 22, 2011	12.97	12.97	12.73	12.75
3813	NYSE	VPV	Mon, Mar 21, 2011	12.95	13.07	12.89	12.90
3812	NYSE	VPV	Fri, Mar 18, 2011	12.90	12.94	12.85	12.93
3811	NYSE	VPV	Thu, Mar 17, 2011	12.65	12.80	12.65	12.80
3810	NYSE	VPV	Wed, Mar 16, 2011	12.66	12.70	12.63	12.70
3809	NYSE	VPV	Tue, Mar 15, 2011	12.55	12.64	12.48	12.64
3808	NYSE	VPV	Mon, Mar 14, 2011	12.58	12.61	12.52	12.60
3807	NYSE	VPV	Fri, Mar 11, 2011	12.54	12.60	12.50	12.54
3806	NYSE	VPV	Thu, Mar 10, 2011	12.69	12.69	12.16	12.59
3805	NYSE	VPV	Wed, Mar 9, 2011	12.62	12.70	12.61	12.70
3804	NYSE	VPV	Tue, Mar 8, 2011	12.54	12.63	12.54	12.61
3803	NYSE	VPV	Mon, Mar 7, 2011	12.54	12.54	12.45	12.52
3802	NYSE	VPV	Fri, Mar 4, 2011	12.49	12.54	12.48	12.50
3801	NYSE	VPV	Thu, Mar 3, 2011	12.59	12.61	12.48	12.48
3800	NYSE	VPV	Wed, Mar 2, 2011	12.49	12.57	12.49	12.52
3799	NYSE	VPV	Tue, Mar 1, 2011	12.57	12.65	12.55	12.57
3798	NYSE	VPV	Mon, Feb 28, 2011	12.55	12.57	12.50	12.52
3797	NYSE	VPV	Fri, Feb 25, 2011	12.67	12.67	12.42	12.49
3796	NYSE	VPV	Thu, Feb 24, 2011	12.66	12.66	12.60	12.60
3795	NYSE	VPV	Wed, Feb 23, 2011	12.56	12.70	12.52	12.60
3794	NYSE	VPV	Tue, Feb 22, 2011	12.76	12.80	12.51	12.51
3793	NYSE	VPV	Fri, Feb 18, 2011	12.90	12.90	12.69	12.78
3792	NYSE	VPV	Thu, Feb 17, 2011	12.67	12.88	12.67	12.87
3791	NYSE	VPV	Wed, Feb 16, 2011	12.48	12.73	12.44	12.68
3790	NYSE	VPV	Tue, Feb 15, 2011	12.56	12.58	12.48	12.48
3789	NYSE	VPV	Mon, Feb 14, 2011	12.58	12.67	12.56	12.56
3788	NYSE	VPV	Fri, Feb 11, 2011	12.57	12.73	12.56	12.58
3787	NYSE	VPV	Thu, Feb 10, 2011	12.61	12.65	12.58	12.58
3786	NYSE	VPV	Wed, Feb 9, 2011	12.60	12.68	12.60	12.66
3785	NYSE	VPV	Tue, Feb 8, 2011	12.66	12.74	12.62	12.63
3784	NYSE	VPV	Mon, Feb 7, 2011	12.70	12.74	12.61	12.62
3783	NYSE	VPV	Fri, Feb 4, 2011	12.71	12.71	12.65	12.65
3782	NYSE	VPV	Thu, Feb 3, 2011	12.64	12.74	12.64	12.69
3781	NYSE	VPV	Wed, Feb 2, 2011	12.60	12.72	12.59	12.64
3780	NYSE	VPV	Tue, Feb 1, 2011	12.59	12.70	12.54	12.57
3779	NYSE	VPV	Mon, Jan 31, 2011	12.45	12.60	12.36	12.59
3778	NYSE	VPV	Fri, Jan 28, 2011	12.53	12.63	12.34	12.37
3777	NYSE	VPV	Thu, Jan 27, 2011	12.45	12.55	12.45	12.48
3776	NYSE	VPV	Wed, Jan 26, 2011	12.40	12.58	12.32	12.45
3775	NYSE	VPV	Tue, Jan 25, 2011	12.23	12.31	12.18	12.30
3774	NYSE	VPV	Mon, Jan 24, 2011	12.04	12.22	12.03	12.19
3773	NYSE	VPV	Fri, Jan 21, 2011	11.81	12.06	11.81	11.97
3772	NYSE	VPV	Thu, Jan 20, 2011	11.70	11.82	11.66	11.81
3771	NYSE	VPV	Wed, Jan 19, 2011	11.79	11.81	11.65	11.68
3770	NYSE	VPV	Tue, Jan 18, 2011	11.71	11.82	11.65	11.76
3769	NYSE	VPV	Fri, Jan 14, 2011	12.06	12.06	11.71	11.75
3768	NYSE	VPV	Thu, Jan 13, 2011	12.18	12.18	12.02	12.02
3767	NYSE	VPV	Wed, Jan 12, 2011	12.34	12.34	12.16	12.20
3766	NYSE	VPV	Tue, Jan 11, 2011	12.34	12.34	12.19	12.34
3765	NYSE	VPV	Mon, Jan 10, 2011	12.41	12.41	12.28	12.28
3764	NYSE	VPV	Fri, Jan 7, 2011	12.48	12.48	12.37	12.38
3763	NYSE	VPV	Thu, Jan 6, 2011	12.44	12.52	12.44	12.44
3762	NYSE	VPV	Wed, Jan 5, 2011	12.67	12.70	12.41	12.52
3761	NYSE	VPV	Tue, Jan 4, 2011	12.80	12.83	12.65	12.67
3760	NYSE	VPV	Mon, Jan 3, 2011	12.73	12.81	12.60	12.75
3759	NYSE	VPV	Fri, Dec 31, 2010	12.56	12.70	12.40	12.65
3758	NYSE	VPV	Thu, Dec 30, 2010	12.22	12.41	12.18	12.41
3757	NYSE	VPV	Wed, Dec 29, 2010	12.06	12.27	12.06	12.19
3756	NYSE	VPV	Tue, Dec 28, 2010	12.24	12.24	12.05	12.16
3755	NYSE	VPV	Mon, Dec 27, 2010	12.19	12.25	12.15	12.19
3754	NYSE	VPV	Thu, Dec 23, 2010	12.15	12.30	12.15	12.20
3753	NYSE	VPV	Wed, Dec 22, 2010	12.19	12.30	12.15	12.24
3752	NYSE	VPV	Tue, Dec 21, 2010	12.13	12.22	12.00	12.18
3751	NYSE	VPV	Mon, Dec 20, 2010	12.62	12.62	12.11	12.13
3750	NYSE	VPV	Fri, Dec 17, 2010	12.62	12.66	12.45	12.57
3749	NYSE	VPV	Thu, Dec 16, 2010	12.18	12.54	12.18	12.54
3748	NYSE	VPV	Wed, Dec 15, 2010	12.05	12.23	11.91	12.23
3747	NYSE	VPV	Tue, Dec 14, 2010	12.20	12.20	11.89	12.04
3746	NYSE	VPV	Mon, Dec 13, 2010	12.35	12.35	12.03	12.18
3745	NYSE	VPV	Fri, Dec 10, 2010	12.34	12.44	12.27	12.44
3744	NYSE	VPV	Thu, Dec 9, 2010	12.51	12.58	12.40	12.47
3743	NYSE	VPV	Wed, Dec 8, 2010	12.54	12.61	12.36	12.54
3742	NYSE	VPV	Tue, Dec 7, 2010	12.88	12.94	12.60	12.61
3741	NYSE	VPV	Mon, Dec 6, 2010	12.95	13.02	12.88	12.96
3740	NYSE	VPV	Fri, Dec 3, 2010	13.14	13.25	12.97	13.02
3739	NYSE	VPV	Thu, Dec 2, 2010	13.18	13.25	13.11	13.12
3738	NYSE	VPV	Wed, Dec 1, 2010	13.38	13.39	13.25	13.27
3737	NYSE	VPV	Tue, Nov 30, 2010	13.43	13.44	13.34	13.39
3736	NYSE	VPV	Mon, Nov 29, 2010	13.44	13.44	13.34	13.36
3735	NYSE	VPV	Fri, Nov 26, 2010	13.37	13.52	13.37	13.51
3734	NYSE	VPV	Wed, Nov 24, 2010	13.43	13.45	13.33	13.42
3733	NYSE	VPV	Tue, Nov 23, 2010	13.37	13.46	13.33	13.36
3732	NYSE	VPV	Mon, Nov 22, 2010	13.26	13.42	13.24	13.34
3731	NYSE	VPV	Fri, Nov 19, 2010	13.02	13.26	12.95	13.18
3730	NYSE	VPV	Thu, Nov 18, 2010	13.20	13.20	12.80	12.95
3729	NYSE	VPV	Wed, Nov 17, 2010	12.93	13.22	12.90	13.05
3728	NYSE	VPV	Tue, Nov 16, 2010	12.72	13.01	12.51	12.99
3727	NYSE	VPV	Mon, Nov 15, 2010	13.21	13.26	12.60	12.75
3726	NYSE	VPV	Fri, Nov 12, 2010	13.18	13.25	13.04	13.25
3725	NYSE	VPV	Thu, Nov 11, 2010	13.61	13.61	13.14	13.18
3724	NYSE	VPV	Wed, Nov 10, 2010	14.04	14.04	13.61	13.62
3723	NYSE	VPV	Tue, Nov 9, 2010	14.14	14.18	14.05	14.12
3722	NYSE	VPV	Mon, Nov 8, 2010	14.45	14.47	14.13	14.13
3721	NYSE	VPV	Fri, Nov 5, 2010	14.49	14.54	14.45	14.45
3720	NYSE	VPV	Thu, Nov 4, 2010	14.54	14.55	14.50	14.54
3719	NYSE	VPV	Wed, Nov 3, 2010	14.59	14.59	14.47	14.50
3718	NYSE	VPV	Tue, Nov 2, 2010	14.63	14.63	14.50	14.55
3717	NYSE	VPV	Mon, Nov 1, 2010	14.77	14.77	14.54	14.61
3716	NYSE	VPV	Fri, Oct 29, 2010	14.97	14.97	14.64	14.69
3715	NYSE	VPV	Thu, Oct 28, 2010	14.65	14.65	14.54	14.59
3714	NYSE	VPV	Wed, Oct 27, 2010	14.60	14.64	14.57	14.60
3713	NYSE	VPV	Tue, Oct 26, 2010	14.72	14.73	14.59	14.60
3712	NYSE	VPV	Mon, Oct 25, 2010	14.67	14.69	14.60	14.67
3711	NYSE	VPV	Fri, Oct 22, 2010	14.60	14.66	14.59	14.61
3710	NYSE	VPV	Thu, Oct 21, 2010	14.54	14.60	14.54	14.58
3709	NYSE	VPV	Wed, Oct 20, 2010	14.49	14.60	14.49	14.59
3708	NYSE	VPV	Tue, Oct 19, 2010	14.55	14.56	14.50	14.51
3707	NYSE	VPV	Mon, Oct 18, 2010	14.51	14.59	14.46	14.52
3706	NYSE	VPV	Fri, Oct 15, 2010	14.51	14.51	14.45	14.49
3705	NYSE	VPV	Thu, Oct 14, 2010	14.58	14.58	14.42	14.49
3704	NYSE	VPV	Wed, Oct 13, 2010	14.55	14.61	14.51	14.56
3703	NYSE	VPV	Tue, Oct 12, 2010	14.55	14.65	14.50	14.64
3702	NYSE	VPV	Mon, Oct 11, 2010	14.72	14.72	14.55	14.55
3701	NYSE	VPV	Fri, Oct 8, 2010	14.50	14.67	14.49	14.67
3700	NYSE	VPV	Thu, Oct 7, 2010	14.48	14.58	14.46	14.57
3699	NYSE	VPV	Wed, Oct 6, 2010	14.43	14.47	14.40	14.44
3698	NYSE	VPV	Tue, Oct 5, 2010	14.49	14.55	14.40	14.40
3697	NYSE	VPV	Mon, Oct 4, 2010	14.55	14.60	14.54	14.55
3696	NYSE	VPV	Fri, Oct 1, 2010	14.55	14.55	14.47	14.51
3695	NYSE	VPV	Thu, Sep 30, 2010	14.72	14.72	14.47	14.47
3694	NYSE	VPV	Wed, Sep 29, 2010	14.53	14.58	14.46	14.46
3693	NYSE	VPV	Tue, Sep 28, 2010	14.49	14.59	14.49	14.49
3692	NYSE	VPV	Mon, Sep 27, 2010	14.55	14.55	14.48	14.52
3691	NYSE	VPV	Fri, Sep 24, 2010	14.50	14.54	14.45	14.46
3690	NYSE	VPV	Thu, Sep 23, 2010	14.40	14.47	14.40	14.44
3689	NYSE	VPV	Wed, Sep 22, 2010	14.43	14.49	14.34	14.44
3688	NYSE	VPV	Tue, Sep 21, 2010	14.42	14.45	14.37	14.41
3687	NYSE	VPV	Mon, Sep 20, 2010	14.31	14.46	14.30	14.46
3686	NYSE	VPV	Fri, Sep 17, 2010	14.27	14.37	14.21	14.37
3685	NYSE	VPV	Thu, Sep 16, 2010	14.15	14.30	14.15	14.28
3684	NYSE	VPV	Wed, Sep 15, 2010	14.31	14.36	14.15	14.15
3683	NYSE	VPV	Tue, Sep 14, 2010	14.34	14.35	14.23	14.35
3682	NYSE	VPV	Mon, Sep 13, 2010	14.28	14.35	14.19	14.32
3681	NYSE	VPV	Fri, Sep 10, 2010	14.26	14.35	14.24	14.35
3680	NYSE	VPV	Thu, Sep 9, 2010	14.31	14.31	14.14	14.22
3679	NYSE	VPV	Wed, Sep 8, 2010	14.16	14.27	14.16	14.27
3678	NYSE	VPV	Tue, Sep 7, 2010	14.19	14.27	14.10	14.24
3677	NYSE	VPV	Fri, Sep 3, 2010	14.27	14.31	14.16	14.17
3676	NYSE	VPV	Thu, Sep 2, 2010	14.27	14.27	14.21	14.24
3675	NYSE	VPV	Wed, Sep 1, 2010	14.16	14.35	14.14	14.27
3674	NYSE	VPV	Tue, Aug 31, 2010	14.21	14.21	14.14	14.18
3673	NYSE	VPV	Mon, Aug 30, 2010	14.10	14.16	14.06	14.06
3672	NYSE	VPV	Fri, Aug 27, 2010	14.15	14.17	14.07	14.10
3671	NYSE	VPV	Thu, Aug 26, 2010	14.11	14.14	14.08	14.14
3670	NYSE	VPV	Wed, Aug 25, 2010	14.04	14.10	14.01	14.05
3669	NYSE	VPV	Tue, Aug 24, 2010	14.14	14.14	14.02	14.10
3668	NYSE	VPV	Mon, Aug 23, 2010	14.03	14.10	13.97	14.10
3667	NYSE	VPV	Fri, Aug 20, 2010	14.13	14.14	14.02	14.06
3666	NYSE	VPV	Thu, Aug 19, 2010	14.14	14.14	14.00	14.12
3665	NYSE	VPV	Wed, Aug 18, 2010	14.08	14.15	13.99	14.10
3664	NYSE	VPV	Tue, Aug 17, 2010	13.92	14.08	13.92	14.07
3663	NYSE	VPV	Mon, Aug 16, 2010	13.95	14.00	13.87	13.94
3662	NYSE	VPV	Fri, Aug 13, 2010	13.92	14.02	13.90	14.02
3661	NYSE	VPV	Thu, Aug 12, 2010	13.88	13.95	13.84	13.95
3660	NYSE	VPV	Wed, Aug 11, 2010	13.96	14.00	13.83	13.95
3659	NYSE	VPV	Tue, Aug 10, 2010	14.00	14.14	13.95	13.99
3658	NYSE	VPV	Mon, Aug 9, 2010	13.92	14.04	13.92	13.96
3657	NYSE	VPV	Fri, Aug 6, 2010	14.05	14.07	13.92	13.96
3656	NYSE	VPV	Thu, Aug 5, 2010	14.10	14.10	13.98	14.01
3655	NYSE	VPV	Wed, Aug 4, 2010	14.11	14.16	14.03	14.10
3654	NYSE	VPV	Tue, Aug 3, 2010	14.11	14.11	13.76	14.11
3653	NYSE	VPV	Mon, Aug 2, 2010	14.00	14.11	14.00	14.11
3652	NYSE	VPV	Fri, Jul 30, 2010	14.11	14.11	13.91	14.00
3651	NYSE	VPV	Thu, Jul 29, 2010	13.76	13.92	13.76	13.91
3650	NYSE	VPV	Wed, Jul 28, 2010	14.04	14.05	13.77	13.78
3649	NYSE	VPV	Tue, Jul 27, 2010	13.97	14.01	13.89	14.00
3648	NYSE	VPV	Mon, Jul 26, 2010	13.86	13.96	13.86	13.95
3647	NYSE	VPV	Fri, Jul 23, 2010	13.77	13.86	13.75	13.86
3646	NYSE	VPV	Thu, Jul 22, 2010	13.87	13.94	13.73	13.73
3645	NYSE	VPV	Wed, Jul 21, 2010	13.80	13.89	13.79	13.79
3644	NYSE	VPV	Tue, Jul 20, 2010	13.83	13.83	13.77	13.79
3643	NYSE	VPV	Mon, Jul 19, 2010	13.84	13.85	13.71	13.81
3642	NYSE	VPV	Fri, Jul 16, 2010	13.81	13.89	13.79	13.79
3641	NYSE	VPV	Thu, Jul 15, 2010	13.66	13.79	13.66	13.79
3640	NYSE	VPV	Wed, Jul 14, 2010	13.70	13.75	13.68	13.68
3639	NYSE	VPV	Tue, Jul 13, 2010	13.71	13.80	13.69	13.75
3638	NYSE	VPV	Mon, Jul 12, 2010	13.69	13.78	13.64	13.75
3637	NYSE	VPV	Fri, Jul 9, 2010	13.69	13.70	13.63	13.70
3636	NYSE	VPV	Thu, Jul 8, 2010	13.71	13.71	13.58	13.64
3635	NYSE	VPV	Wed, Jul 7, 2010	13.70	13.71	13.63	13.69
3634	NYSE	VPV	Tue, Jul 6, 2010	13.73	13.76	13.69	13.70
3633	NYSE	VPV	Fri, Jul 2, 2010	13.72	13.77	13.68	13.75
3632	NYSE	VPV	Thu, Jul 1, 2010	13.73	13.76	13.69	13.76
3631	NYSE	VPV	Wed, Jun 30, 2010	13.74	13.74	13.59	13.69
3630	NYSE	VPV	Tue, Jun 29, 2010	13.63	13.63	13.45	13.62
3629	NYSE	VPV	Mon, Jun 28, 2010	13.67	13.69	13.61	13.63
3628	NYSE	VPV	Fri, Jun 25, 2010	13.59	13.65	13.56	13.64
3627	NYSE	VPV	Thu, Jun 24, 2010	13.57	13.59	13.55	13.59
3626	NYSE	VPV	Wed, Jun 23, 2010	13.50	13.57	13.48	13.54
3625	NYSE	VPV	Tue, Jun 22, 2010	13.41	13.50	13.38	13.50
3624	NYSE	VPV	Mon, Jun 21, 2010	13.42	13.49	13.35	13.40
3623	NYSE	VPV	Fri, Jun 18, 2010	13.40	13.46	13.33	13.37
3622	NYSE	VPV	Thu, Jun 17, 2010	13.26	13.39	13.22	13.39
3621	NYSE	VPV	Wed, Jun 16, 2010	13.36	13.36	13.19	13.21
3620	NYSE	VPV	Tue, Jun 15, 2010	13.37	13.41	13.31	13.38
3619	NYSE	VPV	Mon, Jun 14, 2010	13.50	13.50	13.36	13.39
3618	NYSE	VPV	Fri, Jun 11, 2010	13.50	13.50	13.45	13.50
3617	NYSE	VPV	Thu, Jun 10, 2010	13.58	13.67	13.50	13.60
3616	NYSE	VPV	Wed, Jun 9, 2010	13.52	13.68	13.47	13.53
3615	NYSE	VPV	Tue, Jun 8, 2010	13.63	13.63	13.45	13.61
3614	NYSE	VPV	Mon, Jun 7, 2010	13.55	13.62	13.55	13.59
3613	NYSE	VPV	Fri, Jun 4, 2010	13.52	13.65	13.50	13.59
3612	NYSE	VPV	Thu, Jun 3, 2010	13.63	13.69	13.61	13.62
3611	NYSE	VPV	Wed, Jun 2, 2010	13.70	13.74	13.57	13.66
3610	NYSE	VPV	Tue, Jun 1, 2010	13.72	13.75	13.70	13.73
3609	NYSE	VPV	Fri, May 28, 2010	13.88	13.88	13.68	13.72
3608	NYSE	VPV	Thu, May 27, 2010	13.67	13.70	13.59	13.70
3607	NYSE	VPV	Wed, May 26, 2010	13.50	13.68	13.50	13.61
3606	NYSE	VPV	Tue, May 25, 2010	13.43	13.60	13.43	13.52
3605	NYSE	VPV	Mon, May 24, 2010	13.55	13.72	13.55	13.60
3604	NYSE	VPV	Fri, May 21, 2010	13.51	13.60	13.43	13.60
3603	NYSE	VPV	Thu, May 20, 2010	13.50	13.56	13.46	13.54
3602	NYSE	VPV	Wed, May 19, 2010	13.70	13.70	13.59	13.63
3601	NYSE	VPV	Tue, May 18, 2010	13.62	13.83	13.62	13.68
3600	NYSE	VPV	Mon, May 17, 2010	13.63	13.80	13.52	13.64
3599	NYSE	VPV	Fri, May 14, 2010	13.74	13.74	13.64	13.65
3598	NYSE	VPV	Thu, May 13, 2010	13.71	13.78	13.71	13.75
3597	NYSE	VPV	Wed, May 12, 2010	13.66	13.75	13.47	13.72
3596	NYSE	VPV	Tue, May 11, 2010	13.52	13.67	13.52	13.67
3595	NYSE	VPV	Mon, May 10, 2010	13.58	13.65	13.49	13.55
3594	NYSE	VPV	Fri, May 7, 2010	13.54	13.54	13.31	13.51
3593	NYSE	VPV	Thu, May 6, 2010	13.68	13.72	13.34	13.44
3592	NYSE	VPV	Wed, May 5, 2010	13.78	13.78	13.64	13.68
3591	NYSE	VPV	Tue, May 4, 2010	13.80	13.83	13.69	13.75
3590	NYSE	VPV	Mon, May 3, 2010	13.69	13.79	13.68	13.75
3589	NYSE	VPV	Fri, Apr 30, 2010	13.70	13.77	13.57	13.63
3588	NYSE	VPV	Thu, Apr 29, 2010	13.67	13.72	13.60	13.65
3587	NYSE	VPV	Wed, Apr 28, 2010	13.79	13.79	13.71	13.74
3586	NYSE	VPV	Tue, Apr 27, 2010	13.83	13.84	13.72	13.75
3585	NYSE	VPV	Mon, Apr 26, 2010	13.84	13.96	13.80	13.80
3584	NYSE	VPV	Fri, Apr 23, 2010	13.84	13.90	13.81	13.88
3583	NYSE	VPV	Thu, Apr 22, 2010	13.79	13.83	13.75	13.83
3582	NYSE	VPV	Wed, Apr 21, 2010	13.78	13.78	13.75	13.77
3581	NYSE	VPV	Tue, Apr 20, 2010	13.65	13.74	13.65	13.69
3580	NYSE	VPV	Mon, Apr 19, 2010	13.69	13.73	13.65	13.65
3579	NYSE	VPV	Fri, Apr 16, 2010	13.70	13.76	13.70	13.70
3578	NYSE	VPV	Thu, Apr 15, 2010	13.75	13.79	13.68	13.76
3577	NYSE	VPV	Wed, Apr 14, 2010	13.73	13.75	13.65	13.75
3576	NYSE	VPV	Tue, Apr 13, 2010	13.68	13.74	13.58	13.72
3575	NYSE	VPV	Mon, Apr 12, 2010	13.73	13.75	13.69	13.74
3574	NYSE	VPV	Fri, Apr 9, 2010	13.73	13.75	13.67	13.75
3573	NYSE	VPV	Thu, Apr 8, 2010	13.67	13.72	13.63	13.72
3572	NYSE	VPV	Wed, Apr 7, 2010	13.74	13.75	13.65	13.65
3571	NYSE	VPV	Tue, Apr 6, 2010	13.65	13.75	13.65	13.75
3570	NYSE	VPV	Mon, Apr 5, 2010	13.58	13.62	13.58	13.62
3569	NYSE	VPV	Thu, Apr 1, 2010	13.76	13.76	13.60	13.61
3568	NYSE	VPV	Wed, Mar 31, 2010	13.75	13.75	13.61	13.73
3567	NYSE	VPV	Tue, Mar 30, 2010	13.78	13.78	13.61	13.69
3566	NYSE	VPV	Mon, Mar 29, 2010	13.79	13.79	13.65	13.78
3565	NYSE	VPV	Fri, Mar 26, 2010	13.65	13.75	13.64	13.73
3564	NYSE	VPV	Thu, Mar 25, 2010	13.61	13.68	13.55	13.67
3563	NYSE	VPV	Wed, Mar 24, 2010	13.68	13.69	13.55	13.66
3562	NYSE	VPV	Tue, Mar 23, 2010	13.60	13.70	13.55	13.67
3561	NYSE	VPV	Mon, Mar 22, 2010	13.33	13.69	13.33	13.60
3560	NYSE	VPV	Fri, Mar 19, 2010	13.43	13.49	13.41	13.43
3559	NYSE	VPV	Thu, Mar 18, 2010	13.41	13.45	13.38	13.41
3558	NYSE	VPV	Wed, Mar 17, 2010	13.21	13.46	13.20	13.40
3557	NYSE	VPV	Tue, Mar 16, 2010	13.13	13.22	13.12	13.17
3556	NYSE	VPV	Mon, Mar 15, 2010	13.17	13.25	13.08	13.17
3555	NYSE	VPV	Fri, Mar 12, 2010	13.25	13.27	13.11	13.11
3554	NYSE	VPV	Thu, Mar 11, 2010	13.26	13.32	13.16	13.21
3553	NYSE	VPV	Wed, Mar 10, 2010	13.28	13.31	13.27	13.31
3552	NYSE	VPV	Tue, Mar 9, 2010	13.27	13.28	13.23	13.28
3551	NYSE	VPV	Mon, Mar 8, 2010	13.22	13.32	13.19	13.23
3550	NYSE	VPV	Fri, Mar 5, 2010	13.27	13.28	13.20	13.25
3549	NYSE	VPV	Thu, Mar 4, 2010	13.18	13.27	13.18	13.24
3548	NYSE	VPV	Wed, Mar 3, 2010	13.23	13.24	13.14	13.16
3547	NYSE	VPV	Tue, Mar 2, 2010	13.26	13.26	13.17	13.18
3546	NYSE	VPV	Mon, Mar 1, 2010	13.28	13.28	13.19	13.20
3545	NYSE	VPV	Fri, Feb 26, 2010	13.28	13.28	13.15	13.21
3544	NYSE	VPV	Thu, Feb 25, 2010	12.94	13.15	12.94	13.15
3543	NYSE	VPV	Wed, Feb 24, 2010	12.84	13.05	12.84	13.04
3542	NYSE	VPV	Tue, Feb 23, 2010	12.67	12.83	12.67	12.83
3541	NYSE	VPV	Mon, Feb 22, 2010	12.71	12.73	12.57	12.64
3540	NYSE	VPV	Fri, Feb 19, 2010	12.73	12.80	12.66	12.72
3539	NYSE	VPV	Thu, Feb 18, 2010	12.81	12.96	12.66	12.70
3538	NYSE	VPV	Wed, Feb 17, 2010	12.76	12.85	12.75	12.85
3537	NYSE	VPV	Tue, Feb 16, 2010	13.02	13.02	12.77	12.77
3536	NYSE	VPV	Fri, Feb 12, 2010	13.04	13.04	12.91	12.94
3535	NYSE	VPV	Thu, Feb 11, 2010	13.10	13.13	13.00	13.03
3534	NYSE	VPV	Wed, Feb 10, 2010	13.25	13.27	13.05	13.11
3533	NYSE	VPV	Tue, Feb 9, 2010	13.36	13.37	13.21	13.28
3532	NYSE	VPV	Mon, Feb 8, 2010	13.22	13.36	13.22	13.35
3531	NYSE	VPV	Fri, Feb 5, 2010	13.48	13.59	13.21	13.21
3530	NYSE	VPV	Thu, Feb 4, 2010	13.52	13.65	13.45	13.47
3529	NYSE	VPV	Wed, Feb 3, 2010	13.53	13.67	13.53	13.60
3528	NYSE	VPV	Tue, Feb 2, 2010	13.52	13.58	13.50	13.56
3527	NYSE	VPV	Mon, Feb 1, 2010	13.42	13.55	13.38	13.43
3526	NYSE	VPV	Fri, Jan 29, 2010	13.85	13.85	13.28	13.33
3525	NYSE	VPV	Thu, Jan 28, 2010	13.36	13.47	13.25	13.41
3524	NYSE	VPV	Wed, Jan 27, 2010	13.43	13.44	13.30	13.36
3523	NYSE	VPV	Tue, Jan 26, 2010	13.36	13.50	13.26	13.36
3522	NYSE	VPV	Mon, Jan 25, 2010	13.23	13.29	13.16	13.29
3521	NYSE	VPV	Fri, Jan 22, 2010	13.08	13.18	13.08	13.18
3520	NYSE	VPV	Thu, Jan 21, 2010	13.06	13.10	13.06	13.10
3519	NYSE	VPV	Wed, Jan 20, 2010	13.06	13.18	13.01	13.10
3518	NYSE	VPV	Tue, Jan 19, 2010	12.92	13.18	12.92	13.09
3517	NYSE	VPV	Fri, Jan 15, 2010	12.92	13.00	12.92	12.97
3516	NYSE	VPV	Thu, Jan 14, 2010	12.81	13.05	12.81	12.99
3515	NYSE	VPV	Wed, Jan 13, 2010	12.88	12.99	12.78	12.81
3514	NYSE	VPV	Tue, Jan 12, 2010	12.89	12.95	12.84	12.95
3513	NYSE	VPV	Mon, Jan 11, 2010	12.94	12.97	12.89	12.96
3512	NYSE	VPV	Fri, Jan 8, 2010	12.85	12.96	12.85	12.95
3511	NYSE	VPV	Thu, Jan 7, 2010	12.83	12.89	12.78	12.89
3510	NYSE	VPV	Wed, Jan 6, 2010	12.79	12.83	12.77	12.83
3509	NYSE	VPV	Tue, Jan 5, 2010	12.70	12.80	12.70	12.79
3508	NYSE	VPV	Mon, Jan 4, 2010	12.74	12.79	12.65	12.79
3507	NYSE	VPV	Thu, Dec 31, 2009	13.01	13.01	12.68	12.74
3506	NYSE	VPV	Wed, Dec 30, 2009	12.69	12.72	12.63	12.72
3505	NYSE	VPV	Tue, Dec 29, 2009	12.62	12.69	12.61	12.65
3504	NYSE	VPV	Mon, Dec 28, 2009	12.68	12.69	12.55	12.67
3503	NYSE	VPV	Thu, Dec 24, 2009	12.68	12.69	12.60	12.65
3502	NYSE	VPV	Wed, Dec 23, 2009	12.65	12.67	12.56	12.67
3501	NYSE	VPV	Tue, Dec 22, 2009	12.57	12.68	12.57	12.62
3500	NYSE	VPV	Mon, Dec 21, 2009	12.52	12.61	12.52	12.60
3499	NYSE	VPV	Fri, Dec 18, 2009	12.55	12.63	12.52	12.52
3498	NYSE	VPV	Thu, Dec 17, 2009	12.48	12.53	12.47	12.49
3497	NYSE	VPV	Wed, Dec 16, 2009	12.37	12.53	12.32	12.53
3496	NYSE	VPV	Tue, Dec 15, 2009	12.52	12.55	12.36	12.42
3495	NYSE	VPV	Mon, Dec 14, 2009	12.49	12.63	12.47	12.54
3494	NYSE	VPV	Fri, Dec 11, 2009	12.66	12.69	12.51	12.52
3493	NYSE	VPV	Thu, Dec 10, 2009	12.55	12.72	12.53	12.72
3492	NYSE	VPV	Wed, Dec 9, 2009	12.67	12.68	12.53	12.68
3491	NYSE	VPV	Tue, Dec 8, 2009	12.59	12.91	12.57	12.64
3490	NYSE	VPV	Mon, Dec 7, 2009	12.52	12.60	12.44	12.59
3489	NYSE	VPV	Fri, Dec 4, 2009	12.48	12.51	12.48	12.51
3488	NYSE	VPV	Thu, Dec 3, 2009	12.44	12.48	12.40	12.48
3487	NYSE	VPV	Wed, Dec 2, 2009	12.53	12.54	12.44	12.45
3486	NYSE	VPV	Tue, Dec 1, 2009	12.46	12.51	12.43	12.48
3485	NYSE	VPV	Mon, Nov 30, 2009	12.92	12.92	12.36	12.44
3484	NYSE	VPV	Fri, Nov 27, 2009	12.44	12.55	12.32	12.50
3483	NYSE	VPV	Wed, Nov 25, 2009	12.52	12.52	12.42	12.47
3482	NYSE	VPV	Tue, Nov 24, 2009	12.55	12.56	12.35	12.46
3481	NYSE	VPV	Mon, Nov 23, 2009	12.59	12.62	12.41	12.41
3480	NYSE	VPV	Fri, Nov 20, 2009	12.42	12.45	12.38	12.45
3479	NYSE	VPV	Thu, Nov 19, 2009	12.42	12.43	12.28	12.38
3478	NYSE	VPV	Wed, Nov 18, 2009	12.34	12.42	12.34	12.40
3477	NYSE	VPV	Tue, Nov 17, 2009	12.41	12.42	12.31	12.34
3476	NYSE	VPV	Mon, Nov 16, 2009	12.37	12.45	12.33	12.39
3475	NYSE	VPV	Fri, Nov 13, 2009	12.33	12.38	12.30	12.34
3474	NYSE	VPV	Thu, Nov 12, 2009	12.41	12.42	12.29	12.38
3473	NYSE	VPV	Wed, Nov 11, 2009	12.70	12.70	12.39	12.39
3472	NYSE	VPV	Tue, Nov 10, 2009	12.48	12.55	12.44	12.47
3471	NYSE	VPV	Mon, Nov 9, 2009	12.39	12.55	12.39	12.49
3470	NYSE	VPV	Fri, Nov 6, 2009	12.48	12.48	12.44	12.47
3469	NYSE	VPV	Thu, Nov 5, 2009	12.39	12.48	12.39	12.47
3468	NYSE	VPV	Wed, Nov 4, 2009	12.53	12.53	12.35	12.36
3467	NYSE	VPV	Tue, Nov 3, 2009	12.44	12.50	12.35	12.40
3466	NYSE	VPV	Mon, Nov 2, 2009	12.27	12.44	12.25	12.44
3465	NYSE	VPV	Fri, Oct 30, 2009	12.62	12.76	12.30	12.30
3464	NYSE	VPV	Thu, Oct 29, 2009	12.40	12.48	12.37	12.47
3463	NYSE	VPV	Wed, Oct 28, 2009	12.39	12.46	12.33	12.36
3462	NYSE	VPV	Tue, Oct 27, 2009	12.50	12.51	12.32	12.34
3461	NYSE	VPV	Mon, Oct 26, 2009	12.45	12.46	12.36	12.42
3460	NYSE	VPV	Fri, Oct 23, 2009	12.33	12.44	12.27	12.41
3459	NYSE	VPV	Thu, Oct 22, 2009	12.25	12.34	12.15	12.30
3458	NYSE	VPV	Wed, Oct 21, 2009	12.23	12.38	12.20	12.25
3457	NYSE	VPV	Tue, Oct 20, 2009	12.12	12.38	12.12	12.27
3456	NYSE	VPV	Mon, Oct 19, 2009	12.04	12.12	12.04	12.12
3455	NYSE	VPV	Fri, Oct 16, 2009	12.00	12.10	11.95	12.02
3454	NYSE	VPV	Thu, Oct 15, 2009	12.22	12.24	12.02	12.03
3453	NYSE	VPV	Wed, Oct 14, 2009	12.48	12.48	12.15	12.22
3452	NYSE	VPV	Tue, Oct 13, 2009	12.60	12.61	12.44	12.49
3451	NYSE	VPV	Mon, Oct 12, 2009	12.78	12.78	12.51	12.52
3450	NYSE	VPV	Fri, Oct 9, 2009	13.05	13.09	12.79	12.82
3449	NYSE	VPV	Thu, Oct 8, 2009	13.01	13.11	13.00	13.09
3448	NYSE	VPV	Wed, Oct 7, 2009	13.05	13.05	12.95	12.99
3447	NYSE	VPV	Tue, Oct 6, 2009	12.95	13.04	12.95	13.04
3446	NYSE	VPV	Mon, Oct 5, 2009	12.88	12.99	12.84	12.99
3445	NYSE	VPV	Fri, Oct 2, 2009	12.79	12.91	12.76	12.91
3444	NYSE	VPV	Thu, Oct 1, 2009	12.83	12.86	12.79	12.80
3443	NYSE	VPV	Wed, Sep 30, 2009	12.88	12.93	12.75	12.75
3442	NYSE	VPV	Tue, Sep 29, 2009	12.78	12.84	12.78	12.80
3441	NYSE	VPV	Mon, Sep 28, 2009	12.77	12.89	12.77	12.86
3440	NYSE	VPV	Fri, Sep 25, 2009	12.86	12.86	12.75	12.77
3439	NYSE	VPV	Thu, Sep 24, 2009	12.98	12.98	12.75	12.84
3438	NYSE	VPV	Wed, Sep 23, 2009	12.97	12.97	12.82	12.83
3437	NYSE	VPV	Tue, Sep 22, 2009	12.76	12.95	12.76	12.86
3436	NYSE	VPV	Mon, Sep 21, 2009	12.57	12.73	12.57	12.73
3435	NYSE	VPV	Fri, Sep 18, 2009	12.62	12.63	12.55	12.61
3434	NYSE	VPV	Thu, Sep 17, 2009	12.66	12.72	12.60	12.66
3433	NYSE	VPV	Wed, Sep 16, 2009	12.56	12.70	12.54	12.70
3432	NYSE	VPV	Tue, Sep 15, 2009	12.49	12.65	12.45	12.58
3431	NYSE	VPV	Mon, Sep 14, 2009	12.54	12.65	12.49	12.51
3430	NYSE	VPV	Fri, Sep 11, 2009	12.42	12.50	12.38	12.49
3429	NYSE	VPV	Thu, Sep 10, 2009	12.57	12.60	12.45	12.48
3428	NYSE	VPV	Wed, Sep 9, 2009	12.65	12.73	12.57	12.57
3427	NYSE	VPV	Tue, Sep 8, 2009	12.48	12.63	12.48	12.62
3426	NYSE	VPV	Fri, Sep 4, 2009	12.45	12.48	12.37	12.48
3425	NYSE	VPV	Thu, Sep 3, 2009	12.29	12.38	12.19	12.38
3424	NYSE	VPV	Wed, Sep 2, 2009	12.25	12.33	12.22	12.28
3423	NYSE	VPV	Tue, Sep 1, 2009	12.18	12.27	12.15	12.18
3422	NYSE	VPV	Mon, Aug 31, 2009	12.35	12.35	12.07	12.20
3421	NYSE	VPV	Fri, Aug 28, 2009	12.10	12.19	12.07	12.15
3420	NYSE	VPV	Thu, Aug 27, 2009	12.08	12.12	12.01	12.10
3419	NYSE	VPV	Wed, Aug 26, 2009	12.15	12.15	11.96	12.02
3418	NYSE	VPV	Tue, Aug 25, 2009	12.13	12.20	12.07	12.08
3417	NYSE	VPV	Mon, Aug 24, 2009	12.19	12.24	12.03	12.13
3416	NYSE	VPV	Fri, Aug 21, 2009	12.02	12.20	11.98	12.12
3415	NYSE	VPV	Thu, Aug 20, 2009	12.07	12.13	11.95	12.02
3414	NYSE	VPV	Wed, Aug 19, 2009	12.00	12.07	11.97	12.00
3413	NYSE	VPV	Tue, Aug 18, 2009	11.77	12.15	11.77	12.04
3412	NYSE	VPV	Mon, Aug 17, 2009	11.68	11.88	11.52	11.84
3411	NYSE	VPV	Fri, Aug 14, 2009	11.79	11.95	11.79	11.82
3410	NYSE	VPV	Thu, Aug 13, 2009	11.83	12.25	11.70	11.79
3409	NYSE	VPV	Wed, Aug 12, 2009	11.93	11.97	11.75	11.85
3408	NYSE	VPV	Tue, Aug 11, 2009	12.02	12.04	11.91	12.00
3407	NYSE	VPV	Mon, Aug 10, 2009	11.82	12.10	11.70	12.00
3406	NYSE	VPV	Fri, Aug 7, 2009	12.04	12.04	11.82	11.85
3405	NYSE	VPV	Thu, Aug 6, 2009	11.83	11.95	11.63	11.87
3404	NYSE	VPV	Wed, Aug 5, 2009	11.85	11.90	11.82	11.83
3403	NYSE	VPV	Tue, Aug 4, 2009	11.82	11.96	11.74	11.94
3402	NYSE	VPV	Mon, Aug 3, 2009	11.92	12.01	11.68	11.92
3401	NYSE	VPV	Fri, Jul 31, 2009	11.85	11.88	11.65	11.65
3400	NYSE	VPV	Thu, Jul 30, 2009	11.68	11.77	11.62	11.72
3399	NYSE	VPV	Wed, Jul 29, 2009	11.54	11.68	11.52	11.64
3398	NYSE	VPV	Tue, Jul 28, 2009	11.72	11.78	11.51	11.59
3397	NYSE	VPV	Mon, Jul 27, 2009	11.51	11.65	11.44	11.62
3396	NYSE	VPV	Fri, Jul 24, 2009	11.32	11.61	11.32	11.56
3395	NYSE	VPV	Thu, Jul 23, 2009	11.40	11.55	11.34	11.40
3394	NYSE	VPV	Wed, Jul 22, 2009	11.37	11.42	11.30	11.38
3393	NYSE	VPV	Tue, Jul 21, 2009	11.32	11.60	11.32	11.40
3392	NYSE	VPV	Mon, Jul 20, 2009	11.26	11.37	11.26	11.37
3391	NYSE	VPV	Fri, Jul 17, 2009	11.32	11.44	11.18	11.31
3390	NYSE	VPV	Thu, Jul 16, 2009	11.27	11.51	11.23	11.43
3389	NYSE	VPV	Wed, Jul 15, 2009	11.25	11.38	11.24	11.36
3388	NYSE	VPV	Tue, Jul 14, 2009	11.24	11.41	11.15	11.28
3387	NYSE	VPV	Mon, Jul 13, 2009	11.29	11.36	11.22	11.24
3386	NYSE	VPV	Fri, Jul 10, 2009	11.23	11.35	11.20	11.33
3385	NYSE	VPV	Thu, Jul 9, 2009	11.11	11.29	11.11	11.28
3384	NYSE	VPV	Wed, Jul 8, 2009	11.02	11.13	11.02	11.11
3383	NYSE	VPV	Tue, Jul 7, 2009	11.11	11.12	11.01	11.05
3382	NYSE	VPV	Mon, Jul 6, 2009	11.13	11.13	11.03	11.11
3381	NYSE	VPV	Thu, Jul 2, 2009	11.12	11.28	11.06	11.08
3380	NYSE	VPV	Wed, Jul 1, 2009	11.19	11.38	11.19	11.30
3379	NYSE	VPV	Tue, Jun 30, 2009	11.21	11.21	11.02	11.02
3378	NYSE	VPV	Mon, Jun 29, 2009	11.00	11.09	11.00	11.09
3377	NYSE	VPV	Fri, Jun 26, 2009	10.99	11.04	10.92	11.02
3376	NYSE	VPV	Thu, Jun 25, 2009	11.08	11.09	10.94	11.00
3375	NYSE	VPV	Wed, Jun 24, 2009	11.07	11.10	11.02	11.02
3374	NYSE	VPV	Tue, Jun 23, 2009	10.98	11.22	10.88	11.00
3373	NYSE	VPV	Mon, Jun 22, 2009	10.92	10.98	10.83	10.97
3372	NYSE	VPV	Fri, Jun 19, 2009	10.80	11.11	10.78	10.98
3371	NYSE	VPV	Thu, Jun 18, 2009	11.14	11.23	11.10	11.18
3370	NYSE	VPV	Wed, Jun 17, 2009	11.18	11.29	11.05	11.09
3369	NYSE	VPV	Tue, Jun 16, 2009	10.89	11.34	10.89	11.23
3368	NYSE	VPV	Mon, Jun 15, 2009	11.15	11.15	10.90	10.95
3367	NYSE	VPV	Fri, Jun 12, 2009	11.21	11.37	11.16	11.18
3366	NYSE	VPV	Thu, Jun 11, 2009	11.32	11.38	11.24	11.30
3365	NYSE	VPV	Wed, Jun 10, 2009	11.38	11.39	11.26	11.30
3364	NYSE	VPV	Tue, Jun 9, 2009	11.32	11.44	11.30	11.38
3363	NYSE	VPV	Mon, Jun 8, 2009	11.40	11.42	11.32	11.33
3362	NYSE	VPV	Fri, Jun 5, 2009	11.55	11.55	11.47	11.48
3361	NYSE	VPV	Thu, Jun 4, 2009	11.54	11.65	11.41	11.59
3360	NYSE	VPV	Wed, Jun 3, 2009	11.78	11.78	11.44	11.59
3359	NYSE	VPV	Tue, Jun 2, 2009	11.75	11.86	11.72	11.81
3358	NYSE	VPV	Mon, Jun 1, 2009	11.65	11.94	11.64	11.91
3357	NYSE	VPV	Fri, May 29, 2009	11.67	11.68	11.48	11.53
3356	NYSE	VPV	Thu, May 28, 2009	11.62	11.66	11.52	11.66
3355	NYSE	VPV	Wed, May 27, 2009	11.67	11.67	11.49	11.59
3354	NYSE	VPV	Tue, May 26, 2009	11.54	11.71	11.50	11.70
3353	NYSE	VPV	Fri, May 22, 2009	11.50	11.60	11.46	11.50
3352	NYSE	VPV	Thu, May 21, 2009	11.57	11.61	11.45	11.53
3351	NYSE	VPV	Wed, May 20, 2009	11.56	11.60	11.44	11.56
3350	NYSE	VPV	Tue, May 19, 2009	11.36	11.56	11.36	11.52
3349	NYSE	VPV	Mon, May 18, 2009	11.20	11.33	11.15	11.33
3348	NYSE	VPV	Fri, May 15, 2009	11.26	11.31	11.16	11.20
3347	NYSE	VPV	Thu, May 14, 2009	11.22	11.26	11.13	11.25
3346	NYSE	VPV	Wed, May 13, 2009	11.25	11.25	11.14	11.22
3345	NYSE	VPV	Tue, May 12, 2009	11.42	11.45	11.32	11.32
3344	NYSE	VPV	Mon, May 11, 2009	11.28	11.49	11.28	11.37
3343	NYSE	VPV	Fri, May 8, 2009	11.22	11.31	11.16	11.31
3342	NYSE	VPV	Thu, May 7, 2009	11.21	11.36	11.14	11.19
3341	NYSE	VPV	Wed, May 6, 2009	11.18	11.23	11.14	11.21
3340	NYSE	VPV	Tue, May 5, 2009	11.16	11.16	11.09	11.13
3339	NYSE	VPV	Mon, May 4, 2009	11.28	11.28	11.04	11.11
3338	NYSE	VPV	Fri, May 1, 2009	11.07	11.20	11.06	11.20
3337	NYSE	VPV	Thu, Apr 30, 2009	11.32	11.36	10.97	11.01
3336	NYSE	VPV	Wed, Apr 29, 2009	11.08	11.20	11.07	11.14
3335	NYSE	VPV	Tue, Apr 28, 2009	11.06	11.18	10.97	11.17
3334	NYSE	VPV	Mon, Apr 27, 2009	11.12	11.12	10.92	11.06
3333	NYSE	VPV	Fri, Apr 24, 2009	11.04	11.11	11.02	11.08
3332	NYSE	VPV	Thu, Apr 23, 2009	10.98	11.08	10.95	11.04
3331	NYSE	VPV	Wed, Apr 22, 2009	10.90	11.03	10.84	10.94
3330	NYSE	VPV	Tue, Apr 21, 2009	10.76	10.91	10.72	10.91
3329	NYSE	VPV	Mon, Apr 20, 2009	10.76	10.76	10.68	10.76
3328	NYSE	VPV	Fri, Apr 17, 2009	10.65	10.88	10.60	10.76
3327	NYSE	VPV	Thu, Apr 16, 2009	10.57	10.65	10.49	10.63
3326	NYSE	VPV	Wed, Apr 15, 2009	10.44	10.54	10.41	10.54
3325	NYSE	VPV	Tue, Apr 14, 2009	10.45	10.51	10.40	10.48
3324	NYSE	VPV	Mon, Apr 13, 2009	10.52	10.52	10.42	10.44
3323	NYSE	VPV	Thu, Apr 9, 2009	10.58	10.66	10.53	10.56
3322	NYSE	VPV	Wed, Apr 8, 2009	10.59	10.68	10.54	10.62
3321	NYSE	VPV	Tue, Apr 7, 2009	10.51	10.60	10.50	10.59
3320	NYSE	VPV	Mon, Apr 6, 2009	10.54	10.63	10.50	10.56
3319	NYSE	VPV	Fri, Apr 3, 2009	10.85	10.85	10.53	10.58
3318	NYSE	VPV	Thu, Apr 2, 2009	11.18	11.18	10.82	10.85
3317	NYSE	VPV	Wed, Apr 1, 2009	10.85	11.10	10.74	11.04
3316	NYSE	VPV	Tue, Mar 31, 2009	10.89	11.06	10.50	10.70
3315	NYSE	VPV	Mon, Mar 30, 2009	10.75	10.75	10.36	10.48
3314	NYSE	VPV	Fri, Mar 27, 2009	10.97	11.05	10.73	10.79
3313	NYSE	VPV	Thu, Mar 26, 2009	10.73	11.00	10.42	10.97
3312	NYSE	VPV	Wed, Mar 25, 2009	10.24	10.67	10.19	10.47
3311	NYSE	VPV	Tue, Mar 24, 2009	10.23	10.24	10.10	10.22
3310	NYSE	VPV	Mon, Mar 23, 2009	10.38	10.52	10.23	10.23
3309	NYSE	VPV	Fri, Mar 20, 2009	10.43	10.50	10.28	10.43
3308	NYSE	VPV	Thu, Mar 19, 2009	10.39	10.55	10.33	10.39
3307	NYSE	VPV	Wed, Mar 18, 2009	10.65	11.01	10.48	10.51
3306	NYSE	VPV	Tue, Mar 17, 2009	10.42	10.87	10.42	10.70
3305	NYSE	VPV	Mon, Mar 16, 2009	11.05	11.08	10.51	10.56
3304	NYSE	VPV	Fri, Mar 13, 2009	10.20	10.57	10.16	10.25
3303	NYSE	VPV	Thu, Mar 12, 2009	10.48	10.53	9.99	10.32
3302	NYSE	VPV	Wed, Mar 11, 2009	10.50	10.69	10.23	10.39
3301	NYSE	VPV	Tue, Mar 10, 2009	10.27	10.82	10.12	10.49
3300	NYSE	VPV	Mon, Mar 9, 2009	10.45	10.45	10.15	10.25
3299	NYSE	VPV	Fri, Mar 6, 2009	11.05	11.11	10.35	10.38
3298	NYSE	VPV	Thu, Mar 5, 2009	11.07	11.07	10.62	10.62
3297	NYSE	VPV	Wed, Mar 4, 2009	11.30	11.30	10.97	11.14
3296	NYSE	VPV	Tue, Mar 3, 2009	11.05	11.10	10.75	11.05
3295	NYSE	VPV	Mon, Mar 2, 2009	11.20	11.21	10.78	10.98
3294	NYSE	VPV	Fri, Feb 27, 2009	11.16	11.16	10.91	11.12
3293	NYSE	VPV	Thu, Feb 26, 2009	10.94	11.20	10.90	11.10
3292	NYSE	VPV	Wed, Feb 25, 2009	10.44	11.22	10.38	11.05
3291	NYSE	VPV	Tue, Feb 24, 2009	9.75	10.70	9.75	10.64
3290	NYSE	VPV	Mon, Feb 23, 2009	9.98	10.02	9.71	9.80
3289	NYSE	VPV	Fri, Feb 20, 2009	10.05	10.19	9.93	9.93
3288	NYSE	VPV	Thu, Feb 19, 2009	10.17	10.63	10.05	10.24
3287	NYSE	VPV	Wed, Feb 18, 2009	11.03	11.07	10.30	10.33
3286	NYSE	VPV	Tue, Feb 17, 2009	11.28	11.28	10.95	10.95
3285	NYSE	VPV	Fri, Feb 13, 2009	11.24	11.25	11.05	11.16
3284	NYSE	VPV	Thu, Feb 12, 2009	11.03	11.23	11.03	11.11
3283	NYSE	VPV	Wed, Feb 11, 2009	11.55	11.55	10.96	11.19
3282	NYSE	VPV	Tue, Feb 10, 2009	11.35	11.49	11.15	11.15
3281	NYSE	VPV	Mon, Feb 9, 2009	11.07	11.85	11.01	11.25
3280	NYSE	VPV	Fri, Feb 6, 2009	10.87	11.07	10.77	11.07
3279	NYSE	VPV	Thu, Feb 5, 2009	10.96	10.96	10.65	10.87
3278	NYSE	VPV	Wed, Feb 4, 2009	10.81	10.91	10.71	10.80
3277	NYSE	VPV	Tue, Feb 3, 2009	10.74	10.82	10.61	10.81
3276	NYSE	VPV	Mon, Feb 2, 2009	10.50	10.75	10.48	10.75
3275	NYSE	VPV	Fri, Jan 30, 2009	10.74	10.75	10.60	10.73
3274	NYSE	VPV	Thu, Jan 29, 2009	10.66	10.69	10.43	10.69
3273	NYSE	VPV	Wed, Jan 28, 2009	10.48	10.75	10.42	10.66
3272	NYSE	VPV	Tue, Jan 27, 2009	10.72	10.72	10.20	10.48
3271	NYSE	VPV	Mon, Jan 26, 2009	10.31	10.50	10.27	10.41
3270	NYSE	VPV	Fri, Jan 23, 2009	10.11	10.39	10.10	10.26
3269	NYSE	VPV	Thu, Jan 22, 2009	10.64	10.64	10.23	10.33
3268	NYSE	VPV	Wed, Jan 21, 2009	10.68	10.73	10.41	10.66
3267	NYSE	VPV	Tue, Jan 20, 2009	10.43	10.73	10.43	10.73
3266	NYSE	VPV	Fri, Jan 16, 2009	10.08	10.50	9.99	10.43
3265	NYSE	VPV	Thu, Jan 15, 2009	9.91	10.05	9.89	10.00
3264	NYSE	VPV	Wed, Jan 14, 2009	9.92	10.07	9.92	9.98
3263	NYSE	VPV	Tue, Jan 13, 2009	10.04	10.41	9.97	10.10
3262	NYSE	VPV	Mon, Jan 12, 2009	10.02	10.05	9.92	10.05
3261	NYSE	VPV	Fri, Jan 9, 2009	9.80	10.00	9.65	9.91
3260	NYSE	VPV	Thu, Jan 8, 2009	9.30	9.86	9.30	9.65
3259	NYSE	VPV	Wed, Jan 7, 2009	9.36	9.42	9.26	9.35
3258	NYSE	VPV	Tue, Jan 6, 2009	9.38	9.43	9.22	9.40
3257	NYSE	VPV	Mon, Jan 5, 2009	9.10	9.39	9.04	9.30
3256	NYSE	VPV	Fri, Jan 2, 2009	8.45	8.99	8.44	8.98
3255	NYSE	VPV	Wed, Dec 31, 2008	8.35	8.44	8.30	8.41
3254	NYSE	VPV	Tue, Dec 30, 2008	8.17	8.38	8.17	8.38
3253	NYSE	VPV	Mon, Dec 29, 2008	8.42	8.44	8.07	8.23
3252	NYSE	VPV	Fri, Dec 26, 2008	8.55	8.70	8.18	8.40
3251	NYSE	VPV	Wed, Dec 24, 2008	8.30	8.60	8.30	8.40
3250	NYSE	VPV	Tue, Dec 23, 2008	8.40	8.56	8.23	8.55
3249	NYSE	VPV	Mon, Dec 22, 2008	8.57	8.57	8.29	8.37
3248	NYSE	VPV	Fri, Dec 19, 2008	8.38	8.70	8.36	8.47
3247	NYSE	VPV	Thu, Dec 18, 2008	8.51	8.69	8.32	8.46
3246	NYSE	VPV	Wed, Dec 17, 2008	7.43	8.71	7.31	8.51
3245	NYSE	VPV	Tue, Dec 16, 2008	7.29	7.57	7.21	7.46
3244	NYSE	VPV	Mon, Dec 15, 2008	7.36	7.81	7.36	7.37
3243	NYSE	VPV	Fri, Dec 12, 2008	7.74	7.85	7.33	7.36
3242	NYSE	VPV	Thu, Dec 11, 2008	7.85	8.17	7.28	7.74
3241	NYSE	VPV	Wed, Dec 10, 2008	8.05	8.21	7.73	7.95
3240	NYSE	VPV	Tue, Dec 9, 2008	8.24	8.40	8.06	8.19
3239	NYSE	VPV	Mon, Dec 8, 2008	8.39	8.63	8.30	8.37
3238	NYSE	VPV	Fri, Dec 5, 2008	8.88	8.89	8.60	8.60
3237	NYSE	VPV	Thu, Dec 4, 2008	9.20	9.20	8.76	8.80
3236	NYSE	VPV	Wed, Dec 3, 2008	9.23	9.23	8.99	8.99
3235	NYSE	VPV	Tue, Dec 2, 2008	9.29	9.40	9.22	9.22
3234	NYSE	VPV	Mon, Dec 1, 2008	9.27	9.30	9.04	9.26
3233	NYSE	VPV	Fri, Nov 28, 2008	9.30	9.30	9.19	9.24
3232	NYSE	VPV	Wed, Nov 26, 2008	9.06	9.30	8.96	9.10
3231	NYSE	VPV	Tue, Nov 25, 2008	8.95	9.10	8.85	9.00
3230	NYSE	VPV	Mon, Nov 24, 2008	8.37	9.04	8.12	8.88
3229	NYSE	VPV	Fri, Nov 21, 2008	8.57	8.69	7.27	8.10
3228	NYSE	VPV	Thu, Nov 20, 2008	9.00	9.04	8.51	8.51
3227	NYSE	VPV	Wed, Nov 19, 2008	9.65	9.65	9.00	9.08
3226	NYSE	VPV	Tue, Nov 18, 2008	9.70	9.75	9.51	9.56
3225	NYSE	VPV	Mon, Nov 17, 2008	9.95	9.99	9.42	9.55
3224	NYSE	VPV	Fri, Nov 14, 2008	9.61	9.95	9.60	9.89
3223	NYSE	VPV	Thu, Nov 13, 2008	9.73	10.30	9.45	9.55
3222	NYSE	VPV	Wed, Nov 12, 2008	10.19	10.62	9.48	9.76
3221	NYSE	VPV	Tue, Nov 11, 2008	10.48	10.60	10.39	10.39
3220	NYSE	VPV	Mon, Nov 10, 2008	10.50	10.68	10.50	10.56
3219	NYSE	VPV	Fri, Nov 7, 2008	10.50	10.83	10.50	10.50
3218	NYSE	VPV	Thu, Nov 6, 2008	10.80	11.00	10.40	10.50
3217	NYSE	VPV	Wed, Nov 5, 2008	10.80	10.95	10.60	10.61
3216	NYSE	VPV	Tue, Nov 4, 2008	10.68	10.89	10.51	10.63
3215	NYSE	VPV	Mon, Nov 3, 2008	10.54	10.94	10.26	10.68
3214	NYSE	VPV	Fri, Oct 31, 2008	10.50	10.52	10.23	10.38
3213	NYSE	VPV	Thu, Oct 30, 2008	10.26	10.34	10.06	10.16
3212	NYSE	VPV	Wed, Oct 29, 2008	10.65	10.65	10.14	10.26
3211	NYSE	VPV	Tue, Oct 28, 2008	10.45	10.77	10.33	10.54
3210	NYSE	VPV	Mon, Oct 27, 2008	9.64	10.79	9.64	10.16
3209	NYSE	VPV	Fri, Oct 24, 2008	9.67	9.89	9.55	9.64
3208	NYSE	VPV	Thu, Oct 23, 2008	9.70	9.96	9.69	9.80
3207	NYSE	VPV	Wed, Oct 22, 2008	9.57	9.64	9.40	9.64
3206	NYSE	VPV	Tue, Oct 21, 2008	9.07	9.67	9.07	9.67
3205	NYSE	VPV	Mon, Oct 20, 2008	8.67	9.23	8.67	9.16
3204	NYSE	VPV	Fri, Oct 17, 2008	8.55	8.65	8.19	8.61
3203	NYSE	VPV	Thu, Oct 16, 2008	8.71	8.71	8.45	8.51
3202	NYSE	VPV	Wed, Oct 15, 2008	9.20	9.74	8.68	8.68
3201	NYSE	VPV	Tue, Oct 14, 2008	8.46	10.18	8.46	9.23
3200	NYSE	VPV	Mon, Oct 13, 2008	8.50	8.73	8.14	8.42
3199	NYSE	VPV	Fri, Oct 10, 2008	9.50	9.50	7.67	8.14
3198	NYSE	VPV	Thu, Oct 9, 2008	10.52	10.73	10.20	10.20
3197	NYSE	VPV	Wed, Oct 8, 2008	10.78	10.78	10.50	10.50
3196	NYSE	VPV	Tue, Oct 7, 2008	10.52	10.80	10.52	10.78
3195	NYSE	VPV	Mon, Oct 6, 2008	11.10	11.10	10.40	10.52
3194	NYSE	VPV	Fri, Oct 3, 2008	11.08	11.25	11.06	11.21
3193	NYSE	VPV	Thu, Oct 2, 2008	10.95	11.24	10.95	11.10
3192	NYSE	VPV	Wed, Oct 1, 2008	11.37	11.66	10.88	11.12
3191	NYSE	VPV	Tue, Sep 30, 2008	10.79	11.39	10.49	11.35
3190	NYSE	VPV	Mon, Sep 29, 2008	10.90	10.98	10.45	10.48
3189	NYSE	VPV	Fri, Sep 26, 2008	11.15	11.23	11.04	11.04
3188	NYSE	VPV	Thu, Sep 25, 2008	11.51	11.51	11.20	11.37
3187	NYSE	VPV	Wed, Sep 24, 2008	11.24	11.48	11.19	11.48
3186	NYSE	VPV	Tue, Sep 23, 2008	11.71	11.71	11.09	11.10
3185	NYSE	VPV	Mon, Sep 22, 2008	11.64	11.71	11.48	11.55
3184	NYSE	VPV	Fri, Sep 19, 2008	12.50	12.50	11.64	11.64
3183	NYSE	VPV	Thu, Sep 18, 2008	11.61	11.61	11.03	11.31
3182	NYSE	VPV	Wed, Sep 17, 2008	11.83	12.00	11.60	11.65
3181	NYSE	VPV	Tue, Sep 16, 2008	12.31	12.31	11.71	11.90
3180	NYSE	VPV	Mon, Sep 15, 2008	12.15	12.16	12.04	12.10
3179	NYSE	VPV	Fri, Sep 12, 2008	12.30	12.31	12.16	12.20
3178	NYSE	VPV	Thu, Sep 11, 2008	12.35	12.35	12.30	12.32
3177	NYSE	VPV	Wed, Sep 10, 2008	12.41	12.46	12.40	12.43
3176	NYSE	VPV	Tue, Sep 9, 2008	12.59	12.59	12.40	12.46
3175	NYSE	VPV	Mon, Sep 8, 2008	12.53	12.60	12.37	12.58
3174	NYSE	VPV	Fri, Sep 5, 2008	12.47	12.55	12.43	12.55
3173	NYSE	VPV	Thu, Sep 4, 2008	12.51	12.59	12.42	12.47
3172	NYSE	VPV	Wed, Sep 3, 2008	12.60	12.62	12.55	12.57
3171	NYSE	VPV	Tue, Sep 2, 2008	12.57	12.63	12.54	12.61
3170	NYSE	VPV	Fri, Aug 29, 2008	12.52	12.52	12.42	12.50
3169	NYSE	VPV	Thu, Aug 28, 2008	12.60	12.65	12.35	12.49
3168	NYSE	VPV	Wed, Aug 27, 2008	12.60	12.64	12.55	12.59
3167	NYSE	VPV	Tue, Aug 26, 2008	12.47	12.61	12.45	12.61
3166	NYSE	VPV	Mon, Aug 25, 2008	12.49	12.57	12.39	12.46
3165	NYSE	VPV	Fri, Aug 22, 2008	12.51	12.51	12.46	12.47
3164	NYSE	VPV	Thu, Aug 21, 2008	12.55	12.56	12.49	12.50
3163	NYSE	VPV	Wed, Aug 20, 2008	12.51	12.59	12.49	12.57
3162	NYSE	VPV	Tue, Aug 19, 2008	12.50	12.55	12.45	12.52
3161	NYSE	VPV	Mon, Aug 18, 2008	12.50	12.55	12.48	12.54
3160	NYSE	VPV	Fri, Aug 15, 2008	12.51	12.56	12.46	12.50
3159	NYSE	VPV	Thu, Aug 14, 2008	12.59	12.63	12.51	12.53
3158	NYSE	VPV	Wed, Aug 13, 2008	12.66	12.66	12.49	12.56
3157	NYSE	VPV	Tue, Aug 12, 2008	12.72	12.72	12.70	12.72
3156	NYSE	VPV	Mon, Aug 11, 2008	12.70	12.72	12.60	12.71
3155	NYSE	VPV	Fri, Aug 8, 2008	12.56	12.67	12.53	12.62
3154	NYSE	VPV	Thu, Aug 7, 2008	12.63	12.63	12.50	12.51
3153	NYSE	VPV	Wed, Aug 6, 2008	12.60	12.75	12.55	12.64
3152	NYSE	VPV	Tue, Aug 5, 2008	12.64	12.75	12.59	12.65
3151	NYSE	VPV	Mon, Aug 4, 2008	12.69	12.75	12.67	12.70
3150	NYSE	VPV	Fri, Aug 1, 2008	12.72	12.72	12.60	12.66
3149	NYSE	VPV	Thu, Jul 31, 2008	12.75	12.75	12.55	12.65
3148	NYSE	VPV	Wed, Jul 30, 2008	12.63	12.79	12.61	12.68
3147	NYSE	VPV	Tue, Jul 29, 2008	12.67	12.70	12.49	12.65
3146	NYSE	VPV	Mon, Jul 28, 2008	12.53	12.72	12.53	12.67
3145	NYSE	VPV	Fri, Jul 25, 2008	12.65	12.75	12.57	12.59
3144	NYSE	VPV	Thu, Jul 24, 2008	12.67	13.00	12.61	12.65
3143	NYSE	VPV	Wed, Jul 23, 2008	12.71	12.75	12.60	12.67
3142	NYSE	VPV	Tue, Jul 22, 2008	12.63	12.72	12.55	12.72
3141	NYSE	VPV	Mon, Jul 21, 2008	12.63	12.65	12.53	12.65
3140	NYSE	VPV	Fri, Jul 18, 2008	12.60	12.71	12.58	12.62
3139	NYSE	VPV	Thu, Jul 17, 2008	12.76	12.79	12.66	12.72
3138	NYSE	VPV	Wed, Jul 16, 2008	12.50	12.84	12.45	12.75
3137	NYSE	VPV	Tue, Jul 15, 2008	12.97	12.97	12.45	12.50
3136	NYSE	VPV	Mon, Jul 14, 2008	13.07	13.07	12.91	12.91
3135	NYSE	VPV	Fri, Jul 11, 2008	13.19	13.22	13.04	13.04
3134	NYSE	VPV	Thu, Jul 10, 2008	12.99	13.23	12.94	13.20
3133	NYSE	VPV	Wed, Jul 9, 2008	12.93	13.08	12.93	12.99
3132	NYSE	VPV	Tue, Jul 8, 2008	12.87	13.01	12.84	12.91
3131	NYSE	VPV	Mon, Jul 7, 2008	12.84	12.96	12.84	12.88
3130	NYSE	VPV	Thu, Jul 3, 2008	12.90	12.90	12.84	12.85
3129	NYSE	VPV	Wed, Jul 2, 2008	12.85	12.98	12.81	12.92
3128	NYSE	VPV	Tue, Jul 1, 2008	12.83	12.88	12.79	12.85
3127	NYSE	VPV	Mon, Jun 30, 2008	12.77	12.80	12.64	12.77
3126	NYSE	VPV	Fri, Jun 27, 2008	12.68	12.75	12.65	12.66
3125	NYSE	VPV	Thu, Jun 26, 2008	12.65	12.69	12.63	12.69
3124	NYSE	VPV	Wed, Jun 25, 2008	12.64	12.72	12.64	12.66
3123	NYSE	VPV	Tue, Jun 24, 2008	12.50	12.70	12.50	12.64
3122	NYSE	VPV	Mon, Jun 23, 2008	12.50	12.54	12.48	12.48
3121	NYSE	VPV	Fri, Jun 20, 2008	12.57	12.59	12.50	12.51
3120	NYSE	VPV	Thu, Jun 19, 2008	12.56	12.61	12.52	12.58
3119	NYSE	VPV	Wed, Jun 18, 2008	12.62	12.63	12.54	12.59
3118	NYSE	VPV	Tue, Jun 17, 2008	12.62	12.63	12.57	12.60
3117	NYSE	VPV	Mon, Jun 16, 2008	12.64	12.73	12.60	12.63
3116	NYSE	VPV	Fri, Jun 13, 2008	12.77	12.78	12.56	12.62
3115	NYSE	VPV	Thu, Jun 12, 2008	12.81	12.82	12.74	12.74
3114	NYSE	VPV	Wed, Jun 11, 2008	13.01	13.01	12.80	12.82
3113	NYSE	VPV	Tue, Jun 10, 2008	13.07	13.09	13.05	13.07
3112	NYSE	VPV	Mon, Jun 9, 2008	13.02	13.12	13.02	13.05
3111	NYSE	VPV	Fri, Jun 6, 2008	13.10	13.14	12.98	12.99
3110	NYSE	VPV	Thu, Jun 5, 2008	13.13	13.17	13.13	13.16
3109	NYSE	VPV	Wed, Jun 4, 2008	13.15	13.20	13.14	13.15
3108	NYSE	VPV	Tue, Jun 3, 2008	13.17	13.23	13.15	13.15
3107	NYSE	VPV	Mon, Jun 2, 2008	13.15	13.24	13.15	13.16
3106	NYSE	VPV	Fri, May 30, 2008	13.00	13.18	13.00	13.17
3105	NYSE	VPV	Thu, May 29, 2008	13.12	13.18	13.10	13.15
3104	NYSE	VPV	Wed, May 28, 2008	13.07	13.17	13.07	13.17
3103	NYSE	VPV	Tue, May 27, 2008	13.10	13.12	13.03	13.10
3102	NYSE	VPV	Fri, May 23, 2008	13.04	13.11	13.03	13.07
3101	NYSE	VPV	Thu, May 22, 2008	13.07	13.12	13.04	13.04
3100	NYSE	VPV	Wed, May 21, 2008	13.05	13.08	13.03	13.03
3099	NYSE	VPV	Tue, May 20, 2008	13.14	13.14	13.03	13.05
3098	NYSE	VPV	Mon, May 19, 2008	13.09	13.11	13.04	13.10
3097	NYSE	VPV	Fri, May 16, 2008	13.04	13.06	13.03	13.06
3096	NYSE	VPV	Thu, May 15, 2008	12.99	13.03	12.99	13.03
3095	NYSE	VPV	Wed, May 14, 2008	13.04	13.05	12.93	12.99
3094	NYSE	VPV	Tue, May 13, 2008	13.01	13.09	12.98	12.99
3093	NYSE	VPV	Mon, May 12, 2008	12.98	13.10	12.98	13.05
3092	NYSE	VPV	Fri, May 9, 2008	13.03	13.09	12.90	12.96
3091	NYSE	VPV	Thu, May 8, 2008	13.00	13.06	12.96	13.03
3090	NYSE	VPV	Wed, May 7, 2008	13.10	13.12	12.88	12.98
3089	NYSE	VPV	Tue, May 6, 2008	13.08	13.14	13.08	13.13
3088	NYSE	VPV	Mon, May 5, 2008	13.13	13.16	13.05	13.05
3087	NYSE	VPV	Fri, May 2, 2008	13.21	13.29	13.09	13.10
3086	NYSE	VPV	Thu, May 1, 2008	13.12	13.65	13.12	13.22
3085	NYSE	VPV	Wed, Apr 30, 2008	13.12	13.15	13.08	13.15
3084	NYSE	VPV	Tue, Apr 29, 2008	13.26	13.26	13.05	13.14
3083	NYSE	VPV	Mon, Apr 28, 2008	13.25	13.28	13.15	13.27
3082	NYSE	VPV	Fri, Apr 25, 2008	13.20	13.29	13.20	13.25
3081	NYSE	VPV	Thu, Apr 24, 2008	13.22	13.28	13.18	13.19
3080	NYSE	VPV	Wed, Apr 23, 2008	13.21	13.28	13.19	13.22
3079	NYSE	VPV	Tue, Apr 22, 2008	13.16	13.30	13.10	13.20
3078	NYSE	VPV	Mon, Apr 21, 2008	13.36	13.44	13.16	13.23
3077	NYSE	VPV	Fri, Apr 18, 2008	13.14	13.45	13.14	13.36
3076	NYSE	VPV	Thu, Apr 17, 2008	13.06	13.15	13.01	13.14
3075	NYSE	VPV	Wed, Apr 16, 2008	13.22	13.27	13.01	13.06
3074	NYSE	VPV	Tue, Apr 15, 2008	13.05	13.18	13.00	13.18
3073	NYSE	VPV	Mon, Apr 14, 2008	13.14	13.30	13.06	13.06
3072	NYSE	VPV	Fri, Apr 11, 2008	13.11	13.24	13.09	13.13
3071	NYSE	VPV	Thu, Apr 10, 2008	13.11	13.27	13.10	13.27
3070	NYSE	VPV	Wed, Apr 9, 2008	13.28	13.28	13.00	13.08
3069	NYSE	VPV	Tue, Apr 8, 2008	13.17	13.25	13.07	13.11
3068	NYSE	VPV	Mon, Apr 7, 2008	13.00	13.16	12.99	13.15
3067	NYSE	VPV	Fri, Apr 4, 2008	13.25	13.27	12.83	12.97
3066	NYSE	VPV	Thu, Apr 3, 2008	13.26	13.28	13.06	13.06
3065	NYSE	VPV	Wed, Apr 2, 2008	13.27	13.28	13.20	13.21
3064	NYSE	VPV	Tue, Apr 1, 2008	13.20	13.32	13.20	13.28
3063	NYSE	VPV	Mon, Mar 31, 2008	13.09	13.21	13.09	13.19
3062	NYSE	VPV	Fri, Mar 28, 2008	13.25	13.26	13.16	13.16
3061	NYSE	VPV	Thu, Mar 27, 2008	13.10	13.21	13.02	13.21
3060	NYSE	VPV	Wed, Mar 26, 2008	13.08	13.08	12.86	12.98
3059	NYSE	VPV	Tue, Mar 25, 2008	12.85	13.10	12.82	13.03
3058	NYSE	VPV	Mon, Mar 24, 2008	12.82	12.95	12.72	12.90
3057	NYSE	VPV	Thu, Mar 20, 2008	12.72	12.80	12.60	12.68
3056	NYSE	VPV	Wed, Mar 19, 2008	12.61	12.75	12.61	12.72
3055	NYSE	VPV	Tue, Mar 18, 2008	12.49	12.71	12.49	12.68
3054	NYSE	VPV	Mon, Mar 17, 2008	12.72	12.89	12.49	12.49
3053	NYSE	VPV	Fri, Mar 14, 2008	12.65	12.92	12.65	12.72
3052	NYSE	VPV	Thu, Mar 13, 2008	12.56	12.80	12.53	12.65
3051	NYSE	VPV	Wed, Mar 12, 2008	12.72	12.81	12.57	12.65
3050	NYSE	VPV	Tue, Mar 11, 2008	12.89	13.00	12.81	12.90
3049	NYSE	VPV	Mon, Mar 10, 2008	12.86	13.00	12.79	12.80
3048	NYSE	VPV	Fri, Mar 7, 2008	12.85	13.24	12.78	12.86
3047	NYSE	VPV	Thu, Mar 6, 2008	12.67	12.80	12.67	12.80
3046	NYSE	VPV	Wed, Mar 5, 2008	12.65	12.74	12.60	12.66
3045	NYSE	VPV	Tue, Mar 4, 2008	12.60	12.61	12.50	12.57
3044	NYSE	VPV	Mon, Mar 3, 2008	12.25	12.51	12.15	12.46
3043	NYSE	VPV	Fri, Feb 29, 2008	12.43	12.45	12.09	12.10
3042	NYSE	VPV	Thu, Feb 28, 2008	12.81	12.88	12.37	12.38
3041	NYSE	VPV	Wed, Feb 27, 2008	13.04	13.05	12.80	12.87
3040	NYSE	VPV	Tue, Feb 26, 2008	13.25	13.25	13.00	13.01
3039	NYSE	VPV	Mon, Feb 25, 2008	13.14	13.22	13.00	13.16
3038	NYSE	VPV	Fri, Feb 22, 2008	13.05	13.19	12.98	13.11
3037	NYSE	VPV	Thu, Feb 21, 2008	13.11	13.15	12.95	13.02
3036	NYSE	VPV	Wed, Feb 20, 2008	13.28	13.39	13.11	13.14
3035	NYSE	VPV	Tue, Feb 19, 2008	13.11	13.28	13.10	13.26
3034	NYSE	VPV	Fri, Feb 15, 2008	13.13	13.18	13.10	13.12
3033	NYSE	VPV	Thu, Feb 14, 2008	13.51	13.63	12.86	13.13
3032	NYSE	VPV	Wed, Feb 13, 2008	14.07	14.07	13.59	13.70
3031	NYSE	VPV	Tue, Feb 12, 2008	13.92	14.25	13.91	14.17
3030	NYSE	VPV	Mon, Feb 11, 2008	13.89	13.99	13.84	13.87
3029	NYSE	VPV	Fri, Feb 8, 2008	13.90	13.97	13.87	13.90
3028	NYSE	VPV	Thu, Feb 7, 2008	13.83	13.95	13.83	13.90
3027	NYSE	VPV	Wed, Feb 6, 2008	13.96	14.05	13.89	13.89
3026	NYSE	VPV	Tue, Feb 5, 2008	13.98	14.08	13.98	14.02
3025	NYSE	VPV	Mon, Feb 4, 2008	14.00	14.11	14.00	14.01
3024	NYSE	VPV	Fri, Feb 1, 2008	14.03	14.06	13.95	13.95
3023	NYSE	VPV	Thu, Jan 31, 2008	14.07	14.08	13.91	13.97
3022	NYSE	VPV	Wed, Jan 30, 2008	13.98	13.98	13.80	13.97
3021	NYSE	VPV	Tue, Jan 29, 2008	13.88	13.98	13.86	13.98
3020	NYSE	VPV	Mon, Jan 28, 2008	13.85	14.86	13.80	13.80
3019	NYSE	VPV	Fri, Jan 25, 2008	13.77	13.90	13.75	13.88
3018	NYSE	VPV	Thu, Jan 24, 2008	13.85	13.91	13.77	13.87
3017	NYSE	VPV	Wed, Jan 23, 2008	13.69	13.87	13.69	13.87
3016	NYSE	VPV	Tue, Jan 22, 2008	13.64	13.75	13.54	13.69
3015	NYSE	VPV	Fri, Jan 18, 2008	14.02	14.02	13.55	13.55
3014	NYSE	VPV	Thu, Jan 17, 2008	13.90	14.11	13.90	14.06
3013	NYSE	VPV	Wed, Jan 16, 2008	13.93	14.07	13.88	14.04
3012	NYSE	VPV	Tue, Jan 15, 2008	13.82	13.95	13.82	13.93
3011	NYSE	VPV	Mon, Jan 14, 2008	13.86	13.95	13.80	13.81
3010	NYSE	VPV	Fri, Jan 11, 2008	13.77	13.86	13.75	13.86
3009	NYSE	VPV	Thu, Jan 10, 2008	13.70	13.87	13.70	13.76
3008	NYSE	VPV	Wed, Jan 9, 2008	13.67	13.79	13.61	13.69
3007	NYSE	VPV	Tue, Jan 8, 2008	13.60	13.75	13.53	13.65
3006	NYSE	VPV	Mon, Jan 7, 2008	13.50	13.62	13.50	13.56
3005	NYSE	VPV	Fri, Jan 4, 2008	13.45	13.56	13.41	13.51
3004	NYSE	VPV	Thu, Jan 3, 2008	13.25	13.40	13.23	13.38
3003	NYSE	VPV	Wed, Jan 2, 2008	13.02	13.26	13.02	13.14
3002	NYSE	VPV	Mon, Dec 31, 2007	12.90	13.21	12.86	12.99
3001	NYSE	VPV	Fri, Dec 28, 2007	12.68	12.90	12.67	12.83
3000	NYSE	VPV	Thu, Dec 27, 2007	12.62	12.79	12.59	12.77
2999	NYSE	VPV	Wed, Dec 26, 2007	12.70	12.78	12.61	12.64
2998	NYSE	VPV	Mon, Dec 24, 2007	12.79	12.79	12.72	12.73
2997	NYSE	VPV	Fri, Dec 21, 2007	12.90	12.96	12.74	12.74
2996	NYSE	VPV	Thu, Dec 20, 2007	12.85	12.89	12.72	12.79
2995	NYSE	VPV	Wed, Dec 19, 2007	12.82	12.89	12.71	12.77
2994	NYSE	VPV	Tue, Dec 18, 2007	12.72	12.87	12.71	12.87
2993	NYSE	VPV	Mon, Dec 17, 2007	12.78	12.92	12.71	12.74
2992	NYSE	VPV	Fri, Dec 14, 2007	12.84	12.88	12.76	12.76
2991	NYSE	VPV	Thu, Dec 13, 2007	13.09	13.09	12.90	12.92
2990	NYSE	VPV	Wed, Dec 12, 2007	13.20	13.24	13.08	13.08
2989	NYSE	VPV	Tue, Dec 11, 2007	13.26	13.28	13.19	13.19
2988	NYSE	VPV	Mon, Dec 10, 2007	13.32	13.39	13.17	13.26
2987	NYSE	VPV	Fri, Dec 7, 2007	13.33	13.88	13.20	13.39
2986	NYSE	VPV	Thu, Dec 6, 2007	13.24	13.40	13.22	13.39
2985	NYSE	VPV	Wed, Dec 5, 2007	13.37	13.43	13.26	13.28
2984	NYSE	VPV	Tue, Dec 4, 2007	13.27	13.42	13.25	13.38
2983	NYSE	VPV	Mon, Dec 3, 2007	13.17	13.31	13.17	13.24
2982	NYSE	VPV	Fri, Nov 30, 2007	13.00	13.21	12.95	13.21
2981	NYSE	VPV	Thu, Nov 29, 2007	12.96	13.00	12.90	12.98
2980	NYSE	VPV	Wed, Nov 28, 2007	12.99	13.00	12.87	12.96
2979	NYSE	VPV	Tue, Nov 27, 2007	12.80	12.98	12.80	12.95
2978	NYSE	VPV	Mon, Nov 26, 2007	12.89	12.91	12.79	12.91
2977	NYSE	VPV	Fri, Nov 23, 2007	12.86	12.89	12.86	12.89
2976	NYSE	VPV	Wed, Nov 21, 2007	12.71	12.85	12.70	12.82
2975	NYSE	VPV	Tue, Nov 20, 2007	12.80	12.85	12.75	12.81
2974	NYSE	VPV	Mon, Nov 19, 2007	12.80	12.95	12.64	12.80
2973	NYSE	VPV	Fri, Nov 16, 2007	13.08	13.08	12.83	12.95
2972	NYSE	VPV	Thu, Nov 15, 2007	12.91	13.10	12.75	13.10
2971	NYSE	VPV	Wed, Nov 14, 2007	13.08	13.12	12.89	12.89
2970	NYSE	VPV	Tue, Nov 13, 2007	13.25	13.25	13.02	13.08
2969	NYSE	VPV	Mon, Nov 12, 2007	13.40	13.47	13.21	13.22
2968	NYSE	VPV	Fri, Nov 9, 2007	13.38	13.60	13.26	13.48
2967	NYSE	VPV	Thu, Nov 8, 2007	13.45	13.55	13.35	13.47
2966	NYSE	VPV	Wed, Nov 7, 2007	13.51	13.63	13.42	13.49
2965	NYSE	VPV	Tue, Nov 6, 2007	13.68	13.75	13.49	13.54
2964	NYSE	VPV	Mon, Nov 5, 2007	13.78	13.78	13.63	13.68
2963	NYSE	VPV	Fri, Nov 2, 2007	13.57	13.92	13.55	13.78
2962	NYSE	VPV	Thu, Nov 1, 2007	13.50	13.62	13.46	13.61
2961	NYSE	VPV	Wed, Oct 31, 2007	13.60	13.60	13.49	13.55
2960	NYSE	VPV	Tue, Oct 30, 2007	13.54	13.70	13.54	13.60
2959	NYSE	VPV	Mon, Oct 29, 2007	13.64	13.65	13.57	13.60
2958	NYSE	VPV	Fri, Oct 26, 2007	13.75	13.76	13.61	13.65
2957	NYSE	VPV	Thu, Oct 25, 2007	13.85	13.85	13.70	13.73
2956	NYSE	VPV	Wed, Oct 24, 2007	13.90	13.90	13.69	13.79
2955	NYSE	VPV	Tue, Oct 23, 2007	13.92	13.94	13.85	13.87
2954	NYSE	VPV	Mon, Oct 22, 2007	13.80	13.89	13.73	13.81
2953	NYSE	VPV	Fri, Oct 19, 2007	13.72	13.84	13.63	13.78
2952	NYSE	VPV	Thu, Oct 18, 2007	13.58	13.75	13.46	13.75
2951	NYSE	VPV	Wed, Oct 17, 2007	13.49	13.68	13.49	13.57
2950	NYSE	VPV	Tue, Oct 16, 2007	13.58	13.61	13.42	13.59
2949	NYSE	VPV	Mon, Oct 15, 2007	13.62	13.73	13.50	13.60
2948	NYSE	VPV	Fri, Oct 12, 2007	13.64	13.67	13.61	13.62
2947	NYSE	VPV	Thu, Oct 11, 2007	13.56	13.69	13.49	13.68
2946	NYSE	VPV	Wed, Oct 10, 2007	13.64	13.69	13.57	13.69
2945	NYSE	VPV	Tue, Oct 9, 2007	13.59	13.68	13.55	13.61
2944	NYSE	VPV	Mon, Oct 8, 2007	13.63	13.75	13.62	13.62
2943	NYSE	VPV	Fri, Oct 5, 2007	13.73	13.81	13.70	13.76
2942	NYSE	VPV	Thu, Oct 4, 2007	13.73	13.80	13.45	13.77
2941	NYSE	VPV	Wed, Oct 3, 2007	13.79	13.79	13.67	13.71
2940	NYSE	VPV	Tue, Oct 2, 2007	13.73	13.80	13.73	13.77
2939	NYSE	VPV	Mon, Oct 1, 2007	13.89	13.90	13.75	13.79
2938	NYSE	VPV	Fri, Sep 28, 2007	14.00	14.00	13.83	13.84
2937	NYSE	VPV	Thu, Sep 27, 2007	13.85	13.87	13.70	13.86
2936	NYSE	VPV	Wed, Sep 26, 2007	13.60	13.69	13.60	13.69
2935	NYSE	VPV	Tue, Sep 25, 2007	13.64	13.78	13.58	13.64
2934	NYSE	VPV	Mon, Sep 24, 2007	13.62	13.79	13.60	13.60
2933	NYSE	VPV	Fri, Sep 21, 2007	13.61	13.75	13.61	13.61
2932	NYSE	VPV	Thu, Sep 20, 2007	13.80	13.82	13.56	13.64
2931	NYSE	VPV	Wed, Sep 19, 2007	13.78	13.86	13.73	13.84
2930	NYSE	VPV	Tue, Sep 18, 2007	14.08	14.08	13.76	13.79
2929	NYSE	VPV	Mon, Sep 17, 2007	13.80	14.00	13.80	14.00
2928	NYSE	VPV	Fri, Sep 14, 2007	13.77	13.86	13.76	13.85
2927	NYSE	VPV	Thu, Sep 13, 2007	14.00	14.19	13.77	13.77
2926	NYSE	VPV	Wed, Sep 12, 2007	13.88	14.04	13.71	13.98
2925	NYSE	VPV	Tue, Sep 11, 2007	14.09	14.15	13.95	13.98
2924	NYSE	VPV	Mon, Sep 10, 2007	13.74	14.01	13.64	14.01
2923	NYSE	VPV	Fri, Sep 7, 2007	13.50	13.75	13.50	13.74
2922	NYSE	VPV	Thu, Sep 6, 2007	13.55	13.65	13.51	13.61
2921	NYSE	VPV	Wed, Sep 5, 2007	13.52	13.62	13.48	13.61
2920	NYSE	VPV	Tue, Sep 4, 2007	13.57	13.69	13.46	13.55
2919	NYSE	VPV	Fri, Aug 31, 2007	13.60	13.71	13.23	13.51
2918	NYSE	VPV	Thu, Aug 30, 2007	13.39	13.54	13.37	13.47
2917	NYSE	VPV	Wed, Aug 29, 2007	13.17	13.40	13.17	13.40
2916	NYSE	VPV	Tue, Aug 28, 2007	13.35	13.35	13.16	13.17
2915	NYSE	VPV	Mon, Aug 27, 2007	13.27	13.39	13.26	13.28
2914	NYSE	VPV	Fri, Aug 24, 2007	13.35	13.44	13.30	13.32
2913	NYSE	VPV	Thu, Aug 23, 2007	13.28	13.48	13.26	13.39
2912	NYSE	VPV	Wed, Aug 22, 2007	13.15	13.35	13.15	13.34
2911	NYSE	VPV	Tue, Aug 21, 2007	13.23	13.40	13.21	13.25
2910	NYSE	VPV	Mon, Aug 20, 2007	13.30	13.52	13.22	13.22
2909	NYSE	VPV	Fri, Aug 17, 2007	13.04	13.34	13.04	13.25
2908	NYSE	VPV	Thu, Aug 16, 2007	13.27	13.27	12.90	13.10
2907	NYSE	VPV	Wed, Aug 15, 2007	13.37	13.37	13.17	13.23
2906	NYSE	VPV	Tue, Aug 14, 2007	13.46	13.49	13.39	13.40
2905	NYSE	VPV	Mon, Aug 13, 2007	13.57	13.65	13.42	13.42
2904	NYSE	VPV	Fri, Aug 10, 2007	13.79	13.80	13.51	13.64
2903	NYSE	VPV	Thu, Aug 9, 2007	13.73	13.85	13.66	13.74
2902	NYSE	VPV	Wed, Aug 8, 2007	13.89	13.89	13.70	13.72
2901	NYSE	VPV	Tue, Aug 7, 2007	13.93	13.94	13.89	13.91
2900	NYSE	VPV	Mon, Aug 6, 2007	14.00	14.05	13.92	13.97
2899	NYSE	VPV	Fri, Aug 3, 2007	13.98	14.10	13.98	14.02
2898	NYSE	VPV	Thu, Aug 2, 2007	13.95	14.05	13.95	13.98
2897	NYSE	VPV	Wed, Aug 1, 2007	14.10	14.14	13.96	13.96
2896	NYSE	VPV	Tue, Jul 31, 2007	14.15	14.15	14.00	14.00
2895	NYSE	VPV	Mon, Jul 30, 2007	14.14	14.14	14.01	14.02
2894	NYSE	VPV	Fri, Jul 27, 2007	13.88	14.09	13.88	14.08
2893	NYSE	VPV	Thu, Jul 26, 2007	14.08	14.08	13.89	13.89
2892	NYSE	VPV	Wed, Jul 25, 2007	13.97	14.05	13.97	14.00
2891	NYSE	VPV	Tue, Jul 24, 2007	14.07	14.14	14.02	14.02
2890	NYSE	VPV	Mon, Jul 23, 2007	14.05	14.18	13.98	14.11
2889	NYSE	VPV	Fri, Jul 20, 2007	14.15	14.25	14.09	14.15
2888	NYSE	VPV	Thu, Jul 19, 2007	14.13	14.22	14.10	14.18
2887	NYSE	VPV	Wed, Jul 18, 2007	14.20	14.24	14.10	14.23
2886	NYSE	VPV	Tue, Jul 17, 2007	14.10	14.30	14.10	14.17
2885	NYSE	VPV	Mon, Jul 16, 2007	14.27	14.29	14.18	14.18
2884	NYSE	VPV	Fri, Jul 13, 2007	14.20	14.27	14.13	14.27
2883	NYSE	VPV	Thu, Jul 12, 2007	14.30	14.31	14.15	14.22
2882	NYSE	VPV	Wed, Jul 11, 2007	14.00	14.31	14.00	14.31
2881	NYSE	VPV	Tue, Jul 10, 2007	14.17	14.30	14.17	14.25
2880	NYSE	VPV	Mon, Jul 9, 2007	14.25	14.29	14.14	14.15
2879	NYSE	VPV	Fri, Jul 6, 2007	14.25	14.25	14.19	14.23
2878	NYSE	VPV	Thu, Jul 5, 2007	14.30	14.32	14.21	14.21
2877	NYSE	VPV	Tue, Jul 3, 2007	14.25	14.32	14.25	14.32
2876	NYSE	VPV	Mon, Jul 2, 2007	14.24	14.29	14.20	14.25
2875	NYSE	VPV	Fri, Jun 29, 2007	14.16	14.22	14.16	14.21
2874	NYSE	VPV	Thu, Jun 28, 2007	14.07	14.13	14.05	14.11
2873	NYSE	VPV	Wed, Jun 27, 2007	14.06	14.17	14.06	14.07
2872	NYSE	VPV	Tue, Jun 26, 2007	14.12	14.18	14.06	14.06
2871	NYSE	VPV	Mon, Jun 25, 2007	14.14	14.22	14.07	14.11
2870	NYSE	VPV	Fri, Jun 22, 2007	14.20	14.23	14.14	14.18
2869	NYSE	VPV	Thu, Jun 21, 2007	14.18	14.25	14.15	14.20
2868	NYSE	VPV	Wed, Jun 20, 2007	14.25	14.28	14.12	14.21
2867	NYSE	VPV	Tue, Jun 19, 2007	14.20	14.24	14.06	14.17
2866	NYSE	VPV	Mon, Jun 18, 2007	14.07	14.19	14.05	14.18
2865	NYSE	VPV	Fri, Jun 15, 2007	14.25	14.25	13.96	14.10
2864	NYSE	VPV	Thu, Jun 14, 2007	14.03	14.05	13.93	13.96
2863	NYSE	VPV	Wed, Jun 13, 2007	13.94	13.98	13.86	13.98
2862	NYSE	VPV	Tue, Jun 12, 2007	14.00	14.03	13.80	13.92
2861	NYSE	VPV	Mon, Jun 11, 2007	14.20	14.22	14.08	14.09
2860	NYSE	VPV	Fri, Jun 8, 2007	14.11	14.27	14.10	14.16
2859	NYSE	VPV	Thu, Jun 7, 2007	14.45	14.52	14.18	14.20
2858	NYSE	VPV	Wed, Jun 6, 2007	14.50	14.55	14.48	14.48
2857	NYSE	VPV	Tue, Jun 5, 2007	14.64	14.65	14.47	14.47
2856	NYSE	VPV	Mon, Jun 4, 2007	14.51	14.59	14.50	14.59
2855	NYSE	VPV	Fri, Jun 1, 2007	14.58	14.59	14.51	14.55
2854	NYSE	VPV	Thu, May 31, 2007	14.58	14.59	14.53	14.58
2853	NYSE	VPV	Wed, May 30, 2007	14.55	14.56	14.50	14.55
2852	NYSE	VPV	Tue, May 29, 2007	14.56	14.63	14.50	14.50
2851	NYSE	VPV	Fri, May 25, 2007	14.60	14.65	14.58	14.60
2850	NYSE	VPV	Thu, May 24, 2007	14.52	14.54	14.51	14.54
2849	NYSE	VPV	Wed, May 23, 2007	14.58	14.65	14.50	14.50
2848	NYSE	VPV	Tue, May 22, 2007	14.58	14.66	14.58	14.60
2847	NYSE	VPV	Mon, May 21, 2007	14.58	14.69	14.58	14.58
2846	NYSE	VPV	Fri, May 18, 2007	14.61	14.64	14.59	14.59
2845	NYSE	VPV	Thu, May 17, 2007	14.65	14.69	14.59	14.61
2844	NYSE	VPV	Wed, May 16, 2007	14.56	14.69	14.56	14.68
2843	NYSE	VPV	Tue, May 15, 2007	14.63	14.66	14.60	14.64
2842	NYSE	VPV	Mon, May 14, 2007	14.75	14.78	14.64	14.65
2841	NYSE	VPV	Fri, May 11, 2007	14.64	14.74	14.64	14.67
2840	NYSE	VPV	Thu, May 10, 2007	14.72	14.74	14.63	14.74
2839	NYSE	VPV	Wed, May 9, 2007	14.62	14.71	14.58	14.68
2838	NYSE	VPV	Tue, May 8, 2007	14.72	14.74	14.61	14.63
2837	NYSE	VPV	Mon, May 7, 2007	14.66	14.75	14.66	14.72
2836	NYSE	VPV	Fri, May 4, 2007	14.59	14.70	14.59	14.65
2835	NYSE	VPV	Thu, May 3, 2007	14.59	14.66	14.59	14.59
2834	NYSE	VPV	Wed, May 2, 2007	14.62	14.68	14.58	14.59
2833	NYSE	VPV	Tue, May 1, 2007	14.65	14.72	14.59	14.62
2832	NYSE	VPV	Mon, Apr 30, 2007	14.64	14.68	14.57	14.62
2831	NYSE	VPV	Fri, Apr 27, 2007	14.56	14.62	14.54	14.60
2830	NYSE	VPV	Thu, Apr 26, 2007	14.65	14.68	14.55	14.59
2829	NYSE	VPV	Wed, Apr 25, 2007	14.71	14.71	14.64	14.67
2828	NYSE	VPV	Tue, Apr 24, 2007	14.68	14.72	14.61	14.69
2827	NYSE	VPV	Mon, Apr 23, 2007	14.50	14.67	14.50	14.67
2826	NYSE	VPV	Fri, Apr 20, 2007	14.51	14.66	14.50	14.50
2825	NYSE	VPV	Thu, Apr 19, 2007	14.47	14.52	14.44	14.51
2824	NYSE	VPV	Wed, Apr 18, 2007	14.55	14.55	14.46	14.48
2823	NYSE	VPV	Tue, Apr 17, 2007	14.67	14.68	14.53	14.55
2822	NYSE	VPV	Mon, Apr 16, 2007	14.75	14.77	14.65	14.65
2821	NYSE	VPV	Fri, Apr 13, 2007	14.85	14.86	14.75	14.75
2820	NYSE	VPV	Thu, Apr 12, 2007	14.83	14.87	14.80	14.80
2819	NYSE	VPV	Wed, Apr 11, 2007	14.80	14.88	14.78	14.80
2818	NYSE	VPV	Tue, Apr 10, 2007	14.87	14.91	14.81	14.91
2817	NYSE	VPV	Mon, Apr 9, 2007	14.82	14.87	14.80	14.84
2816	NYSE	VPV	Thu, Apr 5, 2007	14.76	14.85	14.70	14.82
2815	NYSE	VPV	Wed, Apr 4, 2007	14.68	14.76	14.65	14.76
2814	NYSE	VPV	Tue, Apr 3, 2007	14.62	14.69	14.60	14.64
2813	NYSE	VPV	Mon, Apr 2, 2007	14.61	14.72	14.57	14.58
2812	NYSE	VPV	Fri, Mar 30, 2007	14.55	14.61	14.54	14.61
2811	NYSE	VPV	Thu, Mar 29, 2007	14.51	14.55	14.46	14.55
2810	NYSE	VPV	Wed, Mar 28, 2007	14.52	14.57	14.52	14.53
2809	NYSE	VPV	Tue, Mar 27, 2007	14.62	14.62	14.54	14.54
2808	NYSE	VPV	Mon, Mar 26, 2007	14.63	14.67	14.61	14.63
2807	NYSE	VPV	Fri, Mar 23, 2007	14.73	14.73	14.64	14.68
2806	NYSE	VPV	Thu, Mar 22, 2007	14.71	14.77	14.65	14.76
2805	NYSE	VPV	Wed, Mar 21, 2007	14.65	14.74	14.65	14.68
2804	NYSE	VPV	Tue, Mar 20, 2007	14.83	14.84	14.66	14.67
2803	NYSE	VPV	Mon, Mar 19, 2007	14.73	14.81	14.73	14.80
2802	NYSE	VPV	Fri, Mar 16, 2007	14.79	14.85	14.73	14.80
2801	NYSE	VPV	Thu, Mar 15, 2007	14.87	14.87	14.77	14.77
2800	NYSE	VPV	Wed, Mar 14, 2007	14.89	14.89	14.83	14.88
2799	NYSE	VPV	Tue, Mar 13, 2007	14.91	14.95	14.77	14.81
2798	NYSE	VPV	Mon, Mar 12, 2007	14.88	14.96	14.82	14.95
2797	NYSE	VPV	Fri, Mar 9, 2007	14.88	14.90	14.81	14.88
2796	NYSE	VPV	Thu, Mar 8, 2007	14.85	14.88	14.81	14.88
2795	NYSE	VPV	Wed, Mar 7, 2007	14.86	14.89	14.82	14.84
2794	NYSE	VPV	Tue, Mar 6, 2007	14.85	14.89	14.62	14.89
2793	NYSE	VPV	Mon, Mar 5, 2007	14.87	14.90	14.76	14.88
2792	NYSE	VPV	Fri, Mar 2, 2007	14.78	14.92	14.63	14.85
2791	NYSE	VPV	Thu, Mar 1, 2007	14.67	14.77	14.67	14.76
2790	NYSE	VPV	Wed, Feb 28, 2007	14.69	14.73	14.58	14.64
2789	NYSE	VPV	Tue, Feb 27, 2007	14.53	14.70	14.53	14.62
2788	NYSE	VPV	Mon, Feb 26, 2007	14.59	14.62	14.57	14.61
2787	NYSE	VPV	Fri, Feb 23, 2007	14.55	14.62	14.43	14.57
2786	NYSE	VPV	Thu, Feb 22, 2007	14.44	14.57	14.44	14.47
2785	NYSE	VPV	Wed, Feb 21, 2007	14.50	14.54	14.42	14.50
2784	NYSE	VPV	Tue, Feb 20, 2007	14.64	14.64	14.49	14.54
2783	NYSE	VPV	Fri, Feb 16, 2007	14.65	14.65	14.56	14.65
2782	NYSE	VPV	Thu, Feb 15, 2007	14.52	14.67	14.52	14.63
2781	NYSE	VPV	Wed, Feb 14, 2007	14.51	14.60	14.48	14.53
2780	NYSE	VPV	Tue, Feb 13, 2007	14.54	14.58	14.45	14.54
2779	NYSE	VPV	Mon, Feb 12, 2007	14.50	14.56	14.45	14.55
2778	NYSE	VPV	Fri, Feb 9, 2007	14.49	14.60	14.40	14.56
2777	NYSE	VPV	Thu, Feb 8, 2007	14.31	14.51	14.30	14.50
2776	NYSE	VPV	Wed, Feb 7, 2007	14.37	14.52	14.35	14.35
2775	NYSE	VPV	Tue, Feb 6, 2007	14.32	14.38	14.26	14.38
2774	NYSE	VPV	Mon, Feb 5, 2007	14.26	14.31	14.22	14.29
2773	NYSE	VPV	Fri, Feb 2, 2007	14.25	14.29	14.17	14.26
2772	NYSE	VPV	Thu, Feb 1, 2007	14.31	14.31	14.15	14.25
2771	NYSE	VPV	Wed, Jan 31, 2007	14.32	14.33	14.22	14.24
2770	NYSE	VPV	Tue, Jan 30, 2007	14.20	14.26	14.16	14.23
2769	NYSE	VPV	Mon, Jan 29, 2007	14.26	14.29	14.18	14.21
2768	NYSE	VPV	Fri, Jan 26, 2007	14.18	14.25	14.14	14.22
2767	NYSE	VPV	Thu, Jan 25, 2007	14.21	14.22	14.15	14.16
2766	NYSE	VPV	Wed, Jan 24, 2007	14.18	14.24	14.16	14.17
2765	NYSE	VPV	Tue, Jan 23, 2007	14.19	14.24	14.17	14.18
2764	NYSE	VPV	Mon, Jan 22, 2007	14.24	14.26	14.17	14.20
2763	NYSE	VPV	Fri, Jan 19, 2007	14.20	14.27	14.19	14.19
2762	NYSE	VPV	Thu, Jan 18, 2007	14.15	14.25	14.15	14.20
2761	NYSE	VPV	Wed, Jan 17, 2007	14.11	14.25	14.11	14.15
2760	NYSE	VPV	Tue, Jan 16, 2007	14.15	14.27	14.04	14.15
2759	NYSE	VPV	Fri, Jan 12, 2007	14.19	14.20	14.16	14.17
2758	NYSE	VPV	Thu, Jan 11, 2007	14.23	14.27	14.12	14.12
2757	NYSE	VPV	Wed, Jan 10, 2007	14.22	14.27	14.18	14.22
2756	NYSE	VPV	Tue, Jan 9, 2007	14.14	14.20	14.13	14.17
2755	NYSE	VPV	Mon, Jan 8, 2007	14.22	14.22	14.13	14.14
2754	NYSE	VPV	Fri, Jan 5, 2007	14.17	14.25	14.14	14.18
2753	NYSE	VPV	Thu, Jan 4, 2007	14.14	14.21	14.14	14.20
2752	NYSE	VPV	Wed, Jan 3, 2007	14.05	14.21	14.00	14.16
2751	NYSE	VPV	Fri, Dec 29, 2006	14.00	14.15	13.97	14.15
2750	NYSE	VPV	Thu, Dec 28, 2006	14.12	14.17	13.96	14.04
2749	NYSE	VPV	Wed, Dec 27, 2006	14.04	14.16	14.03	14.12
2748	NYSE	VPV	Tue, Dec 26, 2006	13.98	14.06	13.94	14.03
2747	NYSE	VPV	Fri, Dec 22, 2006	14.07	14.08	13.98	14.08
2746	NYSE	VPV	Thu, Dec 21, 2006	14.04	14.07	13.99	14.07
2745	NYSE	VPV	Wed, Dec 20, 2006	14.00	14.10	13.96	13.96
2744	NYSE	VPV	Tue, Dec 19, 2006	13.94	14.07	13.92	14.04
2743	NYSE	VPV	Mon, Dec 18, 2006	14.03	14.10	13.99	13.99
2742	NYSE	VPV	Fri, Dec 15, 2006	14.05	14.10	14.01	14.06
2741	NYSE	VPV	Thu, Dec 14, 2006	14.03	14.14	14.03	14.03
2740	NYSE	VPV	Wed, Dec 13, 2006	14.23	14.23	14.07	14.08
2739	NYSE	VPV	Tue, Dec 12, 2006	14.29	14.29	14.23	14.26
2738	NYSE	VPV	Mon, Dec 11, 2006	14.22	14.31	14.21	14.22
2737	NYSE	VPV	Fri, Dec 8, 2006	14.20	14.25	14.20	14.21
2736	NYSE	VPV	Thu, Dec 7, 2006	14.20	14.23	14.20	14.21
2735	NYSE	VPV	Wed, Dec 6, 2006	14.18	14.25	14.17	14.20
2734	NYSE	VPV	Tue, Dec 5, 2006	14.18	14.20	14.16	14.17
2733	NYSE	VPV	Mon, Dec 4, 2006	14.12	14.23	14.12	14.19
2732	NYSE	VPV	Fri, Dec 1, 2006	14.06	14.21	14.06	14.12
2731	NYSE	VPV	Thu, Nov 30, 2006	14.04	14.18	14.03	14.12
2730	NYSE	VPV	Wed, Nov 29, 2006	14.04	14.05	13.98	14.00
2729	NYSE	VPV	Tue, Nov 28, 2006	13.98	14.04	13.96	14.04
2728	NYSE	VPV	Mon, Nov 27, 2006	13.96	13.99	13.90	13.96
2727	NYSE	VPV	Fri, Nov 24, 2006	13.97	13.97	13.92	13.93
2726	NYSE	VPV	Wed, Nov 22, 2006	13.99	14.03	13.97	13.98
2725	NYSE	VPV	Tue, Nov 21, 2006	14.04	14.05	13.99	14.01
2724	NYSE	VPV	Mon, Nov 20, 2006	14.02	14.04	13.99	14.00
2723	NYSE	VPV	Fri, Nov 17, 2006	13.98	14.02	13.97	14.02
2722	NYSE	VPV	Thu, Nov 16, 2006	13.95	14.00	13.93	13.99
2721	NYSE	VPV	Wed, Nov 15, 2006	13.95	14.01	13.92	13.97
2720	NYSE	VPV	Tue, Nov 14, 2006	13.93	13.99	13.93	13.98
2719	NYSE	VPV	Mon, Nov 13, 2006	13.90	13.97	13.90	13.93
2718	NYSE	VPV	Fri, Nov 10, 2006	13.95	13.98	13.92	13.97
2717	NYSE	VPV	Thu, Nov 9, 2006	13.95	13.98	13.90	13.90
2716	NYSE	VPV	Wed, Nov 8, 2006	13.97	13.97	13.88	13.95
2715	NYSE	VPV	Tue, Nov 7, 2006	13.92	13.97	13.90	13.95
2714	NYSE	VPV	Mon, Nov 6, 2006	13.86	13.93	13.86	13.91
2713	NYSE	VPV	Fri, Nov 3, 2006	13.95	13.95	13.80	13.88
2712	NYSE	VPV	Thu, Nov 2, 2006	13.88	13.97	13.88	13.97
2711	NYSE	VPV	Wed, Nov 1, 2006	13.84	13.94	13.84	13.90
2710	NYSE	VPV	Tue, Oct 31, 2006	13.81	13.88	13.76	13.87
2709	NYSE	VPV	Mon, Oct 30, 2006	13.71	13.80	13.71	13.79
2708	NYSE	VPV	Fri, Oct 27, 2006	13.81	13.85	13.73	13.79
2707	NYSE	VPV	Thu, Oct 26, 2006	13.83	13.88	13.78	13.88
2706	NYSE	VPV	Wed, Oct 25, 2006	13.74	13.81	13.74	13.80
2705	NYSE	VPV	Tue, Oct 24, 2006	13.72	13.80	13.72	13.78
2704	NYSE	VPV	Mon, Oct 23, 2006	13.73	13.77	13.72	13.77
2703	NYSE	VPV	Fri, Oct 20, 2006	13.71	13.79	13.71	13.76
2702	NYSE	VPV	Thu, Oct 19, 2006	13.70	13.84	13.66	13.82
2701	NYSE	VPV	Wed, Oct 18, 2006	13.85	13.86	13.72	13.77
2700	NYSE	VPV	Tue, Oct 17, 2006	13.81	13.89	13.76	13.80
2699	NYSE	VPV	Mon, Oct 16, 2006	13.78	13.83	13.72	13.77
2698	NYSE	VPV	Fri, Oct 13, 2006	13.69	13.85	13.66	13.73
2697	NYSE	VPV	Thu, Oct 12, 2006	13.67	13.85	13.67	13.75
2696	NYSE	VPV	Wed, Oct 11, 2006	13.74	13.79	13.66	13.69
2695	NYSE	VPV	Tue, Oct 10, 2006	13.84	13.84	13.72	13.80
2694	NYSE	VPV	Mon, Oct 9, 2006	13.77	13.88	13.74	13.80
2693	NYSE	VPV	Fri, Oct 6, 2006	13.79	13.79	13.74	13.74
2692	NYSE	VPV	Thu, Oct 5, 2006	13.80	13.82	13.75	13.78
2691	NYSE	VPV	Wed, Oct 4, 2006	13.81	13.88	13.75	13.80
2690	NYSE	VPV	Tue, Oct 3, 2006	13.89	13.90	13.75	13.81
2689	NYSE	VPV	Mon, Oct 2, 2006	13.79	13.89	13.77	13.87
2688	NYSE	VPV	Fri, Sep 29, 2006	13.92	13.92	13.76	13.76
2687	NYSE	VPV	Thu, Sep 28, 2006	13.87	13.87	13.72	13.83
2686	NYSE	VPV	Wed, Sep 27, 2006	13.74	13.87	13.74	13.87
2685	NYSE	VPV	Tue, Sep 26, 2006	13.84	13.84	13.73	13.73
2684	NYSE	VPV	Mon, Sep 25, 2006	13.67	13.83	13.67	13.81
2683	NYSE	VPV	Fri, Sep 22, 2006	13.77	13.86	13.70	13.70
2682	NYSE	VPV	Thu, Sep 21, 2006	13.66	13.79	13.65	13.76
2681	NYSE	VPV	Wed, Sep 20, 2006	13.65	13.69	13.62	13.65
2680	NYSE	VPV	Tue, Sep 19, 2006	13.62	13.70	13.62	13.62
2679	NYSE	VPV	Mon, Sep 18, 2006	13.69	13.69	13.59	13.60
2678	NYSE	VPV	Fri, Sep 15, 2006	13.73	13.73	13.66	13.69
2677	NYSE	VPV	Thu, Sep 14, 2006	13.66	13.68	13.65	13.66
2676	NYSE	VPV	Wed, Sep 13, 2006	13.65	13.70	13.60	13.62
2675	NYSE	VPV	Tue, Sep 12, 2006	13.71	13.72	13.61	13.65
2674	NYSE	VPV	Mon, Sep 11, 2006	13.68	13.71	13.62	13.63
2673	NYSE	VPV	Fri, Sep 8, 2006	13.69	13.74	13.68	13.72
2672	NYSE	VPV	Thu, Sep 7, 2006	13.57	13.70	13.57	13.70
2671	NYSE	VPV	Wed, Sep 6, 2006	13.73	13.73	13.62	13.62
2670	NYSE	VPV	Tue, Sep 5, 2006	13.70	13.79	13.70	13.75
2669	NYSE	VPV	Fri, Sep 1, 2006	13.63	13.79	13.63	13.77
2668	NYSE	VPV	Thu, Aug 31, 2006	13.73	13.76	13.66	13.73
2667	NYSE	VPV	Wed, Aug 30, 2006	13.71	13.74	13.60	13.63
2666	NYSE	VPV	Tue, Aug 29, 2006	13.56	13.66	13.56	13.66
2665	NYSE	VPV	Mon, Aug 28, 2006	13.59	13.64	13.58	13.58
2664	NYSE	VPV	Fri, Aug 25, 2006	13.56	13.60	13.52	13.60
2663	NYSE	VPV	Thu, Aug 24, 2006	13.52	13.58	13.45	13.56
2662	NYSE	VPV	Wed, Aug 23, 2006	13.51	13.51	13.47	13.51
2661	NYSE	VPV	Tue, Aug 22, 2006	13.56	13.59	13.52	13.54
2660	NYSE	VPV	Mon, Aug 21, 2006	13.50	13.57	13.50	13.57
2659	NYSE	VPV	Fri, Aug 18, 2006	13.58	13.58	13.50	13.50
2658	NYSE	VPV	Thu, Aug 17, 2006	13.55	13.58	13.53	13.55
2657	NYSE	VPV	Wed, Aug 16, 2006	13.41	13.58	13.41	13.53
2656	NYSE	VPV	Tue, Aug 15, 2006	13.45	13.57	13.44	13.49
2655	NYSE	VPV	Mon, Aug 14, 2006	13.47	13.48	13.40	13.44
2654	NYSE	VPV	Fri, Aug 11, 2006	13.42	13.46	13.41	13.43
2653	NYSE	VPV	Thu, Aug 10, 2006	13.46	13.52	13.44	13.50
2652	NYSE	VPV	Wed, Aug 9, 2006	13.35	13.50	13.35	13.48
2651	NYSE	VPV	Tue, Aug 8, 2006	13.46	13.52	13.43	13.46
2650	NYSE	VPV	Mon, Aug 7, 2006	13.50	13.57	13.43	13.49
2649	NYSE	VPV	Fri, Aug 4, 2006	13.43	13.52	13.43	13.46
2648	NYSE	VPV	Thu, Aug 3, 2006	13.40	13.40	13.34	13.36
2647	NYSE	VPV	Wed, Aug 2, 2006	13.42	13.47	13.37	13.43
2646	NYSE	VPV	Tue, Aug 1, 2006	13.53	13.54	13.34	13.42
2645	NYSE	VPV	Mon, Jul 31, 2006	13.63	13.63	13.48	13.48
2644	NYSE	VPV	Fri, Jul 28, 2006	13.33	13.59	13.33	13.53
2643	NYSE	VPV	Thu, Jul 27, 2006	13.40	13.43	13.32	13.43
2642	NYSE	VPV	Wed, Jul 26, 2006	13.40	13.40	13.40	13.40
2641	NYSE	VPV	Tue, Jul 25, 2006	13.37	13.38	13.33	13.33
2640	NYSE	VPV	Mon, Jul 24, 2006	13.30	13.39	13.25	13.38
2639	NYSE	VPV	Fri, Jul 21, 2006	13.25	13.30	13.21	13.28
2638	NYSE	VPV	Thu, Jul 20, 2006	13.22	13.27	13.21	13.27
2637	NYSE	VPV	Wed, Jul 19, 2006	13.25	13.27	13.19	13.27
2636	NYSE	VPV	Tue, Jul 18, 2006	13.27	13.33	13.22	13.30
2635	NYSE	VPV	Mon, Jul 17, 2006	13.30	13.32	13.20	13.26
2634	NYSE	VPV	Fri, Jul 14, 2006	13.31	13.40	13.31	13.32
2633	NYSE	VPV	Thu, Jul 13, 2006	13.23	13.31	13.15	13.27
2632	NYSE	VPV	Wed, Jul 12, 2006	13.32	13.32	13.21	13.29
2631	NYSE	VPV	Tue, Jul 11, 2006	13.36	13.42	13.28	13.35
2630	NYSE	VPV	Mon, Jul 10, 2006	13.43	13.44	13.36	13.36
2629	NYSE	VPV	Fri, Jul 7, 2006	13.48	13.48	13.38	13.39
2628	NYSE	VPV	Thu, Jul 6, 2006	13.37	13.44	13.28	13.44
2627	NYSE	VPV	Wed, Jul 5, 2006	13.32	13.52	13.32	13.40
2626	NYSE	VPV	Mon, Jul 3, 2006	13.26	13.35	13.21	13.35
2625	NYSE	VPV	Fri, Jun 30, 2006	13.25	13.25	13.11	13.20
2624	NYSE	VPV	Thu, Jun 29, 2006	13.00	13.19	13.00	13.12
2623	NYSE	VPV	Wed, Jun 28, 2006	13.15	13.20	13.11	13.12
2622	NYSE	VPV	Tue, Jun 27, 2006	13.21	13.21	13.14	13.15
2621	NYSE	VPV	Mon, Jun 26, 2006	13.19	13.25	13.15	13.15
2620	NYSE	VPV	Fri, Jun 23, 2006	13.26	13.27	13.20	13.20
2619	NYSE	VPV	Thu, Jun 22, 2006	13.31	13.35	13.20	13.26
2618	NYSE	VPV	Wed, Jun 21, 2006	13.31	13.36	13.27	13.29
2617	NYSE	VPV	Tue, Jun 20, 2006	13.30	13.35	13.29	13.33
2616	NYSE	VPV	Mon, Jun 19, 2006	13.16	13.32	13.16	13.30
2615	NYSE	VPV	Fri, Jun 16, 2006	13.19	13.32	13.17	13.32
2614	NYSE	VPV	Thu, Jun 15, 2006	13.27	13.31	13.27	13.29
2613	NYSE	VPV	Wed, Jun 14, 2006	13.32	13.34	13.27	13.28
2612	NYSE	VPV	Tue, Jun 13, 2006	13.37	13.37	13.31	13.35
2611	NYSE	VPV	Mon, Jun 12, 2006	13.33	13.43	13.33	13.41
2610	NYSE	VPV	Fri, Jun 9, 2006	13.45	13.45	13.37	13.42
2609	NYSE	VPV	Thu, Jun 8, 2006	13.35	13.42	13.35	13.35
2608	NYSE	VPV	Wed, Jun 7, 2006	13.38	13.40	13.35	13.36
2607	NYSE	VPV	Tue, Jun 6, 2006	13.39	13.40	13.32	13.39
2606	NYSE	VPV	Mon, Jun 5, 2006	13.44	13.44	13.39	13.39
2605	NYSE	VPV	Fri, Jun 2, 2006	13.35	13.45	13.35	13.45
2604	NYSE	VPV	Thu, Jun 1, 2006	13.38	13.48	13.32	13.39
2603	NYSE	VPV	Wed, May 31, 2006	13.46	13.54	13.33	13.35
2602	NYSE	VPV	Tue, May 30, 2006	13.38	13.38	13.36	13.38
2601	NYSE	VPV	Fri, May 26, 2006	13.30	13.46	13.30	13.37
2600	NYSE	VPV	Thu, May 25, 2006	13.29	13.40	13.29	13.38
2599	NYSE	VPV	Wed, May 24, 2006	13.32	13.39	13.31	13.34
2598	NYSE	VPV	Tue, May 23, 2006	13.41	13.42	13.30	13.42
2597	NYSE	VPV	Mon, May 22, 2006	13.40	13.50	13.35	13.39
2596	NYSE	VPV	Fri, May 19, 2006	13.39	13.41	13.39	13.40
2595	NYSE	VPV	Thu, May 18, 2006	13.35	13.44	13.34	13.41
2594	NYSE	VPV	Wed, May 17, 2006	13.47	13.47	13.33	13.40
2593	NYSE	VPV	Tue, May 16, 2006	13.35	13.55	13.35	13.50
2592	NYSE	VPV	Mon, May 15, 2006	13.45	13.45	13.34	13.38
2591	NYSE	VPV	Fri, May 12, 2006	13.34	13.40	13.34	13.35
2590	NYSE	VPV	Thu, May 11, 2006	13.42	13.53	13.42	13.42
2589	NYSE	VPV	Wed, May 10, 2006	13.45	13.53	13.45	13.45
2588	NYSE	VPV	Tue, May 9, 2006	13.48	13.49	13.44	13.44
2587	NYSE	VPV	Mon, May 8, 2006	13.43	13.50	13.42	13.50
2586	NYSE	VPV	Fri, May 5, 2006	13.45	13.54	13.45	13.52
2585	NYSE	VPV	Thu, May 4, 2006	13.53	13.55	13.44	13.53
2584	NYSE	VPV	Wed, May 3, 2006	13.51	13.54	13.44	13.47
2583	NYSE	VPV	Tue, May 2, 2006	13.68	13.72	13.57	13.59
2582	NYSE	VPV	Mon, May 1, 2006	13.77	13.89	13.64	13.75
2581	NYSE	VPV	Fri, Apr 28, 2006	13.88	13.88	13.65	13.70
2580	NYSE	VPV	Thu, Apr 27, 2006	13.80	13.80	13.63	13.70
2579	NYSE	VPV	Wed, Apr 26, 2006	13.57	13.72	13.56	13.70
2578	NYSE	VPV	Tue, Apr 25, 2006	13.47	13.73	13.47	13.65
2577	NYSE	VPV	Mon, Apr 24, 2006	13.56	13.71	13.56	13.71
2576	NYSE	VPV	Fri, Apr 21, 2006	13.68	13.68	13.50	13.57
2575	NYSE	VPV	Thu, Apr 20, 2006	13.52	13.69	13.52	13.64
2574	NYSE	VPV	Wed, Apr 19, 2006	13.64	13.65	13.52	13.62
2573	NYSE	VPV	Tue, Apr 18, 2006	13.48	13.61	13.45	13.54
2572	NYSE	VPV	Mon, Apr 17, 2006	13.47	13.50	13.44	13.48
2571	NYSE	VPV	Thu, Apr 13, 2006	13.60	13.61	13.50	13.55
2570	NYSE	VPV	Wed, Apr 12, 2006	13.62	13.66	13.62	13.65
2569	NYSE	VPV	Tue, Apr 11, 2006	13.61	13.74	13.61	13.65
2568	NYSE	VPV	Mon, Apr 10, 2006	13.72	13.75	13.67	13.71
2567	NYSE	VPV	Fri, Apr 7, 2006	13.83	13.88	13.70	13.81
2566	NYSE	VPV	Thu, Apr 6, 2006	13.76	13.85	13.70	13.70
2565	NYSE	VPV	Wed, Apr 5, 2006	13.90	13.90	13.75	13.76
2564	NYSE	VPV	Tue, Apr 4, 2006	13.70	13.88	13.70	13.88
2563	NYSE	VPV	Mon, Apr 3, 2006	13.73	13.86	13.70	13.78
2562	NYSE	VPV	Fri, Mar 31, 2006	13.75	13.82	13.70	13.81
2561	NYSE	VPV	Thu, Mar 30, 2006	13.78	13.80	13.65	13.67
2560	NYSE	VPV	Wed, Mar 29, 2006	13.87	13.87	13.75	13.75
2559	NYSE	VPV	Tue, Mar 28, 2006	13.85	13.87	13.80	13.81
2558	NYSE	VPV	Mon, Mar 27, 2006	13.85	13.86	13.80	13.81
2557	NYSE	VPV	Fri, Mar 24, 2006	13.81	13.86	13.80	13.84
2556	NYSE	VPV	Thu, Mar 23, 2006	13.76	13.84	13.76	13.82
2555	NYSE	VPV	Wed, Mar 22, 2006	13.75	13.81	13.75	13.77
2554	NYSE	VPV	Tue, Mar 21, 2006	13.66	13.84	13.66	13.72
2553	NYSE	VPV	Mon, Mar 20, 2006	13.75	13.86	13.75	13.85
2552	NYSE	VPV	Fri, Mar 17, 2006	13.87	13.87	13.74	13.74
2551	NYSE	VPV	Thu, Mar 16, 2006	13.69	13.84	13.69	13.83
2550	NYSE	VPV	Wed, Mar 15, 2006	13.85	13.85	13.69	13.78
2549	NYSE	VPV	Tue, Mar 14, 2006	13.73	13.88	13.73	13.76
2548	NYSE	VPV	Mon, Mar 13, 2006	13.76	13.76	13.62	13.73
2547	NYSE	VPV	Fri, Mar 10, 2006	13.85	13.90	13.75	13.77
2546	NYSE	VPV	Thu, Mar 9, 2006	13.80	13.90	13.75	13.80
2545	NYSE	VPV	Wed, Mar 8, 2006	13.81	13.86	13.78	13.86
2544	NYSE	VPV	Tue, Mar 7, 2006	13.94	13.94	13.70	13.79
2543	NYSE	VPV	Mon, Mar 6, 2006	13.96	13.96	13.74	13.92
2542	NYSE	VPV	Fri, Mar 3, 2006	14.12	14.15	14.00	14.00
2541	NYSE	VPV	Thu, Mar 2, 2006	14.19	14.22	14.07	14.14
2540	NYSE	VPV	Wed, Mar 1, 2006	14.21	14.32	14.17	14.19
2539	NYSE	VPV	Tue, Feb 28, 2006	14.18	14.24	14.13	14.16
2538	NYSE	VPV	Mon, Feb 27, 2006	14.07	14.18	14.04	14.17
2537	NYSE	VPV	Fri, Feb 24, 2006	14.21	14.25	14.08	14.08
2536	NYSE	VPV	Thu, Feb 23, 2006	14.17	14.20	14.15	14.20
2535	NYSE	VPV	Wed, Feb 22, 2006	14.05	14.17	14.02	14.16
2534	NYSE	VPV	Tue, Feb 21, 2006	14.12	14.16	14.07	14.08
2533	NYSE	VPV	Fri, Feb 17, 2006	14.15	14.18	14.08	14.16
2532	NYSE	VPV	Thu, Feb 16, 2006	13.93	14.15	13.68	14.15
2531	NYSE	VPV	Wed, Feb 15, 2006	13.93	13.96	13.85	13.92
2530	NYSE	VPV	Tue, Feb 14, 2006	13.88	13.92	13.84	13.91
2529	NYSE	VPV	Mon, Feb 13, 2006	13.80	13.94	13.80	13.84
2528	NYSE	VPV	Fri, Feb 10, 2006	13.89	13.90	13.84	13.84
2527	NYSE	VPV	Thu, Feb 9, 2006	13.86	13.94	13.78	13.90
2526	NYSE	VPV	Wed, Feb 8, 2006	13.80	13.86	13.80	13.84
2525	NYSE	VPV	Tue, Feb 7, 2006	13.85	13.85	13.78	13.82
2524	NYSE	VPV	Mon, Feb 6, 2006	13.89	13.91	13.78	13.81
2523	NYSE	VPV	Fri, Feb 3, 2006	13.83	13.88	13.80	13.88
2522	NYSE	VPV	Thu, Feb 2, 2006	13.84	13.97	13.81	13.93
2521	NYSE	VPV	Wed, Feb 1, 2006	13.90	13.94	13.82	13.87
2520	NYSE	VPV	Tue, Jan 31, 2006	13.86	13.88	13.75	13.88
2519	NYSE	VPV	Mon, Jan 30, 2006	13.90	13.90	13.75	13.83
2518	NYSE	VPV	Fri, Jan 27, 2006	13.86	13.87	13.83	13.87
2517	NYSE	VPV	Thu, Jan 26, 2006	13.92	13.92	13.81	13.85
2516	NYSE	VPV	Wed, Jan 25, 2006	13.95	14.03	13.95	13.97
2515	NYSE	VPV	Tue, Jan 24, 2006	14.09	14.10	13.95	14.00
2514	NYSE	VPV	Mon, Jan 23, 2006	14.02	14.06	13.90	13.95
2513	NYSE	VPV	Fri, Jan 20, 2006	13.93	14.03	13.92	14.02
2512	NYSE	VPV	Thu, Jan 19, 2006	13.96	14.02	13.88	13.91
2511	NYSE	VPV	Wed, Jan 18, 2006	13.93	14.02	13.93	13.98
2510	NYSE	VPV	Tue, Jan 17, 2006	13.96	14.02	13.88	13.93
2509	NYSE	VPV	Fri, Jan 13, 2006	13.69	13.98	13.69	13.98
2508	NYSE	VPV	Thu, Jan 12, 2006	13.70	13.85	13.68	13.78
2507	NYSE	VPV	Wed, Jan 11, 2006	13.72	13.88	13.67	13.74
2506	NYSE	VPV	Tue, Jan 10, 2006	13.84	13.96	13.79	13.79
2505	NYSE	VPV	Mon, Jan 9, 2006	13.80	13.81	13.73	13.81
2504	NYSE	VPV	Fri, Jan 6, 2006	13.87	13.94	13.75	13.79
2503	NYSE	VPV	Thu, Jan 5, 2006	13.89	13.98	13.89	13.92
2502	NYSE	VPV	Wed, Jan 4, 2006	13.81	13.87	13.75	13.87
2501	NYSE	VPV	Tue, Jan 3, 2006	13.63	13.90	13.62	13.78
2500	NYSE	VPV	Fri, Dec 30, 2005	13.55	13.57	13.47	13.57
2499	NYSE	VPV	Thu, Dec 29, 2005	13.46	13.57	13.45	13.50
2498	NYSE	VPV	Wed, Dec 28, 2005	13.40	13.46	13.30	13.46
2497	NYSE	VPV	Tue, Dec 27, 2005	13.28	13.42	13.22	13.42
2496	NYSE	VPV	Fri, Dec 23, 2005	13.19	13.26	13.13	13.22
2495	NYSE	VPV	Thu, Dec 22, 2005	13.28	13.28	13.13	13.22
2494	NYSE	VPV	Wed, Dec 21, 2005	13.21	13.34	13.20	13.26
2493	NYSE	VPV	Tue, Dec 20, 2005	13.15	13.27	13.15	13.25
2492	NYSE	VPV	Mon, Dec 19, 2005	13.35	13.38	13.23	13.27
2491	NYSE	VPV	Fri, Dec 16, 2005	13.33	13.44	13.31	13.37
2490	NYSE	VPV	Thu, Dec 15, 2005	13.33	13.40	13.29	13.39
2489	NYSE	VPV	Wed, Dec 14, 2005	13.37	13.48	13.35	13.41
2488	NYSE	VPV	Tue, Dec 13, 2005	13.47	13.61	13.35	13.37
2487	NYSE	VPV	Mon, Dec 12, 2005	13.60	13.73	13.44	13.60
2486	NYSE	VPV	Fri, Dec 9, 2005	14.00	14.02	13.61	13.61
2485	NYSE	VPV	Thu, Dec 8, 2005	14.06	14.08	13.98	14.07
2484	NYSE	VPV	Wed, Dec 7, 2005	14.10	14.10	14.00	14.08
2483	NYSE	VPV	Tue, Dec 6, 2005	14.02	14.25	13.97	14.14
2482	NYSE	VPV	Mon, Dec 5, 2005	13.94	14.06	13.94	14.04
2481	NYSE	VPV	Fri, Dec 2, 2005	14.00	14.02	13.90	13.99
2480	NYSE	VPV	Thu, Dec 1, 2005	13.85	14.00	13.85	13.99
2479	NYSE	VPV	Wed, Nov 30, 2005	14.11	14.11	13.80	13.85
2478	NYSE	VPV	Tue, Nov 29, 2005	14.10	14.10	14.05	14.05
2477	NYSE	VPV	Mon, Nov 28, 2005	14.19	14.19	14.10	14.10
2476	NYSE	VPV	Fri, Nov 25, 2005	14.06	14.12	14.06	14.12
2475	NYSE	VPV	Wed, Nov 23, 2005	14.03	14.07	13.94	14.07
2474	NYSE	VPV	Tue, Nov 22, 2005	14.05	14.20	14.03	14.03
2473	NYSE	VPV	Mon, Nov 21, 2005	14.02	14.13	14.02	14.10
2472	NYSE	VPV	Fri, Nov 18, 2005	14.00	14.00	13.94	13.95
2471	NYSE	VPV	Thu, Nov 17, 2005	14.02	14.04	14.00	14.01
2470	NYSE	VPV	Wed, Nov 16, 2005	13.93	13.99	13.93	13.98
2469	NYSE	VPV	Tue, Nov 15, 2005	14.06	14.10	13.98	13.98
2468	NYSE	VPV	Mon, Nov 14, 2005	14.17	14.17	14.11	14.11
2467	NYSE	VPV	Thu, Nov 10, 2005	14.31	14.31	14.27	14.27
2466	NYSE	VPV	Wed, Nov 9, 2005	14.55	14.55	14.36	14.36
2465	NYSE	VPV	Tue, Nov 8, 2005	14.67	14.67	14.50	14.59
2464	NYSE	VPV	Mon, Nov 7, 2005	14.73	14.73	14.56	14.57
2463	NYSE	VPV	Fri, Nov 4, 2005	14.34	14.34	14.34	14.34
2462	NYSE	VPV	Thu, Nov 3, 2005	14.35	14.35	14.35	14.35
2461	NYSE	VPV	Wed, Nov 2, 2005	14.35	14.35	14.25	14.25
2460	NYSE	VPV	Tue, Nov 1, 2005	14.25	14.40	14.17	14.40
2459	NYSE	VPV	Mon, Oct 31, 2005	14.26	14.32	14.26	14.32
2458	NYSE	VPV	Thu, Oct 27, 2005	14.20	14.20	14.15	14.19
2457	NYSE	VPV	Wed, Oct 26, 2005	14.36	14.36	14.27	14.30
2456	NYSE	VPV	Tue, Oct 25, 2005	14.31	14.36	14.31	14.36
2455	NYSE	VPV	Mon, Oct 24, 2005	14.24	14.29	14.24	14.29
2454	NYSE	VPV	Fri, Oct 21, 2005	13.98	14.20	13.98	14.20
2453	NYSE	VPV	Thu, Oct 20, 2005	13.93	14.06	13.93	14.05
2452	NYSE	VPV	Wed, Oct 19, 2005	13.92	13.92	13.88	13.91
2451	NYSE	VPV	Tue, Oct 18, 2005	14.01	14.01	13.83	13.85
2450	NYSE	VPV	Mon, Oct 17, 2005	14.06	14.06	14.01	14.01
2449	NYSE	VPV	Fri, Oct 14, 2005	14.39	14.39	14.06	14.07
2448	NYSE	VPV	Thu, Oct 13, 2005	14.55	14.55	14.48	14.48
2447	NYSE	VPV	Wed, Oct 12, 2005	14.55	14.62	14.55	14.60
2446	NYSE	VPV	Tue, Oct 11, 2005	14.56	14.56	14.56	14.56
2445	NYSE	VPV	Mon, Oct 10, 2005	14.60	14.61	14.51	14.59
2444	NYSE	VPV	Fri, Oct 7, 2005	14.65	14.74	14.65	14.70
2443	NYSE	VPV	Thu, Oct 6, 2005	14.73	14.73	14.70	14.70
2442	NYSE	VPV	Wed, Oct 5, 2005	14.72	14.72	14.72	14.72
2441	NYSE	VPV	Mon, Oct 3, 2005	14.78	14.79	14.70	14.72
2440	NYSE	VPV	Fri, Sep 30, 2005	14.80	14.80	14.73	14.73
2439	NYSE	VPV	Thu, Sep 29, 2005	14.70	14.70	14.70	14.70
2438	NYSE	VPV	Wed, Sep 28, 2005	14.75	14.93	14.74	14.74
2437	NYSE	VPV	Tue, Sep 27, 2005	14.77	14.83	14.70	14.75
2436	NYSE	VPV	Mon, Sep 26, 2005	14.70	14.75	14.70	14.75
2435	NYSE	VPV	Fri, Sep 23, 2005	15.10	15.10	14.68	14.78
2434	NYSE	VPV	Wed, Sep 21, 2005	15.13	15.13	15.12	15.12
2433	NYSE	VPV	Tue, Sep 20, 2005	15.18	15.18	15.13	15.13
2432	NYSE	VPV	Mon, Sep 19, 2005	15.15	15.28	15.15	15.19
2431	NYSE	VPV	Fri, Sep 16, 2005	15.10	15.15	15.10	15.15
2430	NYSE	VPV	Thu, Sep 15, 2005	15.29	15.29	15.20	15.20
2429	NYSE	VPV	Wed, Sep 14, 2005	15.46	15.46	15.30	15.30
2428	NYSE	VPV	Tue, Sep 13, 2005	15.40	15.55	15.40	15.46
2427	NYSE	VPV	Mon, Sep 12, 2005	15.43	15.43	15.41	15.41
2426	NYSE	VPV	Fri, Sep 9, 2005	15.47	15.49	15.44	15.44
2425	NYSE	VPV	Thu, Sep 8, 2005	15.27	15.38	15.27	15.36
2424	NYSE	VPV	Tue, Sep 6, 2005	15.29	15.29	15.29	15.29
2423	NYSE	VPV	Fri, Sep 2, 2005	15.25	15.33	15.25	15.33
2422	NYSE	VPV	Thu, Sep 1, 2005	15.19	15.28	15.17	15.17
2421	NYSE	VPV	Wed, Aug 31, 2005	15.19	15.19	15.19	15.19
2420	NYSE	VPV	Tue, Aug 30, 2005	15.14	15.16	15.12	15.12
2419	NYSE	VPV	Mon, Aug 29, 2005	15.06	15.15	15.06	15.15
2418	NYSE	VPV	Fri, Aug 26, 2005	15.06	15.06	15.05	15.05
2417	NYSE	VPV	Thu, Aug 25, 2005	15.12	15.12	15.10	15.10
2416	NYSE	VPV	Wed, Aug 24, 2005	15.13	15.13	15.05	15.10
2415	NYSE	VPV	Mon, Aug 22, 2005	15.14	15.14	15.14	15.14
2414	NYSE	VPV	Fri, Aug 19, 2005	15.12	15.14	15.07	15.13
2413	NYSE	VPV	Thu, Aug 18, 2005	15.13	15.13	15.07	15.07
2412	NYSE	VPV	Tue, Aug 16, 2005	15.10	15.22	15.10	15.14
2411	NYSE	VPV	Mon, Aug 15, 2005	15.16	15.16	15.15	15.15
2410	NYSE	VPV	Fri, Aug 12, 2005	15.21	15.22	15.15	15.20
2409	NYSE	VPV	Thu, Aug 11, 2005	15.15	15.21	15.15	15.17
2408	NYSE	VPV	Wed, Aug 10, 2005	15.08	15.13	15.08	15.12
2407	NYSE	VPV	Tue, Aug 9, 2005	15.00	15.05	14.98	14.98
2406	NYSE	VPV	Mon, Aug 8, 2005	14.96	15.14	14.96	15.06
2405	NYSE	VPV	Fri, Aug 5, 2005	15.09	15.09	15.04	15.04
2404	NYSE	VPV	Thu, Aug 4, 2005	15.15	15.17	15.12	15.16
2403	NYSE	VPV	Wed, Aug 3, 2005	15.16	15.16	15.11	15.16
2402	NYSE	VPV	Tue, Aug 2, 2005	15.05	15.11	15.05	15.11
2401	NYSE	VPV	Mon, Aug 1, 2005	15.12	15.16	15.12	15.16
2400	NYSE	VPV	Fri, Jul 29, 2005	15.13	15.15	15.09	15.09
2399	NYSE	VPV	Thu, Jul 28, 2005	15.16	15.16	15.00	15.03
2398	NYSE	VPV	Tue, Jul 26, 2005	15.20	15.20	15.13	15.13
2397	NYSE	VPV	Mon, Jul 25, 2005	15.16	15.22	15.15	15.15
2396	NYSE	VPV	Fri, Jul 22, 2005	15.14	15.15	15.06	15.06
2395	NYSE	VPV	Thu, Jul 21, 2005	15.13	15.14	15.13	15.13
2394	NYSE	VPV	Wed, Jul 20, 2005	15.09	15.10	15.09	15.09
2393	NYSE	VPV	Tue, Jul 19, 2005	15.10	15.17	15.07	15.16
2392	NYSE	VPV	Mon, Jul 18, 2005	15.18	15.18	15.15	15.15
2391	NYSE	VPV	Fri, Jul 15, 2005	15.19	15.19	15.18	15.18
2390	NYSE	VPV	Thu, Jul 14, 2005	15.21	15.21	15.20	15.20
2389	NYSE	VPV	Wed, Jul 13, 2005	15.19	15.21	15.19	15.21
2388	NYSE	VPV	Tue, Jul 12, 2005	15.25	15.28	15.25	15.28
2387	NYSE	VPV	Mon, Jul 11, 2005	15.27	15.30	15.25	15.29
2386	NYSE	VPV	Fri, Jul 8, 2005	15.22	15.28	15.22	15.27
2385	NYSE	VPV	Thu, Jul 7, 2005	15.22	15.22	15.22	15.22
2384	NYSE	VPV	Wed, Jul 6, 2005	15.20	15.20	15.20	15.20
2383	NYSE	VPV	Tue, Jul 5, 2005	15.10	15.20	15.10	15.20
2382	NYSE	VPV	Fri, Jul 1, 2005	15.20	15.20	15.20	15.20
2381	NYSE	VPV	Thu, Jun 30, 2005	15.08	15.10	15.07	15.10
2380	NYSE	VPV	Tue, Jun 28, 2005	14.99	15.06	14.99	15.06
2379	NYSE	VPV	Mon, Jun 27, 2005	14.97	15.08	14.97	14.98
2378	NYSE	VPV	Fri, Jun 24, 2005	14.99	15.00	14.98	15.00
2377	NYSE	VPV	Thu, Jun 23, 2005	15.04	15.04	14.98	14.99
2376	NYSE	VPV	Wed, Jun 22, 2005	15.05	15.08	14.94	15.03
2375	NYSE	VPV	Tue, Jun 21, 2005	15.04	15.04	15.04	15.04
2374	NYSE	VPV	Mon, Jun 20, 2005	14.95	15.02	14.89	15.02
2373	NYSE	VPV	Fri, Jun 17, 2005	15.03	15.05	15.03	15.05
2372	NYSE	VPV	Thu, Jun 16, 2005	14.97	15.03	14.93	15.02
2371	NYSE	VPV	Wed, Jun 15, 2005	14.99	15.02	14.96	15.02
2370	NYSE	VPV	Tue, Jun 14, 2005	15.03	15.03	15.03	15.03
2369	NYSE	VPV	Mon, Jun 13, 2005	15.10	15.20	15.08	15.12
2368	NYSE	VPV	Fri, Jun 10, 2005	15.26	15.26	15.20	15.25
2367	NYSE	VPV	Thu, Jun 9, 2005	15.25	15.25	15.24	15.24
2366	NYSE	VPV	Wed, Jun 8, 2005	15.22	15.33	15.19	15.26
2365	NYSE	VPV	Tue, Jun 7, 2005	15.23	15.23	15.20	15.20
2364	NYSE	VPV	Mon, Jun 6, 2005	15.22	15.30	15.20	15.22
2363	NYSE	VPV	Fri, Jun 3, 2005	15.25	15.28	15.18	15.20
2362	NYSE	VPV	Thu, Jun 2, 2005	15.22	15.29	15.18	15.25
2361	NYSE	VPV	Wed, Jun 1, 2005	15.18	15.22	15.18	15.22
2360	NYSE	VPV	Tue, May 31, 2005	15.12	15.17	15.05	15.17
2359	NYSE	VPV	Fri, May 27, 2005	15.08	15.09	15.08	15.09
2358	NYSE	VPV	Thu, May 26, 2005	15.08	15.08	15.06	15.08
2357	NYSE	VPV	Wed, May 25, 2005	15.09	15.10	15.08	15.09
2356	NYSE	VPV	Tue, May 24, 2005	15.10	15.12	15.10	15.12
2355	NYSE	VPV	Mon, May 23, 2005	15.14	15.17	15.14	15.17
2354	NYSE	VPV	Fri, May 20, 2005	15.13	15.13	15.13	15.13
2353	NYSE	VPV	Wed, May 18, 2005	15.05	15.11	15.03	15.11
2352	NYSE	VPV	Tue, May 17, 2005	15.07	15.07	15.05	15.05
2351	NYSE	VPV	Mon, May 16, 2005	15.09	15.10	15.07	15.07
2350	NYSE	VPV	Fri, May 13, 2005	15.12	15.12	15.09	15.09
2349	NYSE	VPV	Thu, May 12, 2005	15.05	15.12	15.05	15.10
2348	NYSE	VPV	Wed, May 11, 2005	15.03	15.15	15.00	15.00
2347	NYSE	VPV	Tue, May 10, 2005	15.13	15.17	15.13	15.17
2346	NYSE	VPV	Mon, May 9, 2005	15.10	15.10	15.10	15.10
2345	NYSE	VPV	Fri, May 6, 2005	15.16	15.18	15.15	15.18
2344	NYSE	VPV	Thu, May 5, 2005	15.03	15.17	15.02	15.17
2343	NYSE	VPV	Wed, May 4, 2005	15.03	15.10	15.03	15.03
2342	NYSE	VPV	Tue, May 3, 2005	15.03	15.10	15.01	15.10
2341	NYSE	VPV	Mon, May 2, 2005	14.86	15.12	14.86	15.01
2340	NYSE	VPV	Fri, Apr 29, 2005	14.80	14.86	14.80	14.81
2339	NYSE	VPV	Wed, Apr 27, 2005	14.63	14.75	14.63	14.70
2338	NYSE	VPV	Tue, Apr 26, 2005	14.74	14.87	14.62	14.62
2337	NYSE	VPV	Mon, Apr 25, 2005	14.77	14.77	14.70	14.72
2336	NYSE	VPV	Fri, Apr 22, 2005	14.73	14.80	14.71	14.78
2335	NYSE	VPV	Thu, Apr 21, 2005	14.89	14.89	14.75	14.75
2334	NYSE	VPV	Wed, Apr 20, 2005	14.80	14.90	14.73	14.90
2333	NYSE	VPV	Tue, Apr 19, 2005	14.95	14.95	14.79	14.95
2332	NYSE	VPV	Mon, Apr 18, 2005	14.73	14.85	14.64	14.85
2331	NYSE	VPV	Fri, Apr 15, 2005	14.60	14.72	14.59	14.72
2330	NYSE	VPV	Thu, Apr 14, 2005	14.61	14.80	14.61	14.64
2329	NYSE	VPV	Wed, Apr 13, 2005	14.59	14.60	14.59	14.60
2328	NYSE	VPV	Tue, Apr 12, 2005	14.63	14.67	14.62	14.66
2327	NYSE	VPV	Mon, Apr 11, 2005	14.67	14.67	14.65	14.65
2326	NYSE	VPV	Fri, Apr 8, 2005	14.70	14.70	14.70	14.70
2325	NYSE	VPV	Thu, Apr 7, 2005	14.66	14.66	14.66	14.66
2324	NYSE	VPV	Wed, Apr 6, 2005	14.68	14.69	14.68	14.68
2323	NYSE	VPV	Tue, Apr 5, 2005	14.72	14.72	14.66	14.69
2322	NYSE	VPV	Mon, Apr 4, 2005	14.71	14.75	14.67	14.75
2321	NYSE	VPV	Fri, Apr 1, 2005	14.62	14.70	14.62	14.69
2320	NYSE	VPV	Thu, Mar 31, 2005	14.55	14.60	14.55	14.60
2319	NYSE	VPV	Wed, Mar 30, 2005	14.58	14.58	14.47	14.47
2318	NYSE	VPV	Tue, Mar 29, 2005	14.61	14.61	14.43	14.59
2317	NYSE	VPV	Mon, Mar 28, 2005	14.72	14.76	14.60	14.60
2316	NYSE	VPV	Thu, Mar 24, 2005	14.83	14.84	14.71	14.71
2315	NYSE	VPV	Wed, Mar 23, 2005	15.23	15.23	14.90	14.90
2314	NYSE	VPV	Tue, Mar 22, 2005	15.35	15.40	15.17	15.25
2313	NYSE	VPV	Mon, Mar 21, 2005	15.40	15.40	15.25	15.35
2312	NYSE	VPV	Fri, Mar 18, 2005	15.60	15.60	15.40	15.50
2311	NYSE	VPV	Thu, Mar 17, 2005	15.65	15.65	15.58	15.58
2310	NYSE	VPV	Wed, Mar 16, 2005	15.70	15.90	15.70	15.90
2309	NYSE	VPV	Tue, Mar 15, 2005	15.75	15.75	15.75	15.75
2308	NYSE	VPV	Mon, Mar 14, 2005	15.92	15.95	15.78	15.78
2307	NYSE	VPV	Fri, Mar 11, 2005	15.87	16.03	15.87	15.99
2306	NYSE	VPV	Thu, Mar 10, 2005	15.52	15.85	15.52	15.85
2305	NYSE	VPV	Wed, Mar 9, 2005	15.57	15.60	15.57	15.59
2304	NYSE	VPV	Tue, Mar 8, 2005	15.57	15.62	15.57	15.62
2303	NYSE	VPV	Mon, Mar 7, 2005	15.60	15.61	15.59	15.61
2302	NYSE	VPV	Fri, Mar 4, 2005	15.64	15.68	15.62	15.62
2301	NYSE	VPV	Thu, Mar 3, 2005	15.59	15.60	15.54	15.59
2300	NYSE	VPV	Wed, Mar 2, 2005	15.59	15.59	15.54	15.54
2299	NYSE	VPV	Tue, Mar 1, 2005	15.63	15.63	15.57	15.57
2298	NYSE	VPV	Mon, Feb 28, 2005	15.63	15.65	15.62	15.62
2297	NYSE	VPV	Fri, Feb 25, 2005	15.57	15.60	15.57	15.60
2296	NYSE	VPV	Thu, Feb 24, 2005	15.52	15.60	15.52	15.57
2295	NYSE	VPV	Wed, Feb 23, 2005	15.52	15.58	15.44	15.56
2294	NYSE	VPV	Tue, Feb 22, 2005	15.55	15.55	15.52	15.52
2293	NYSE	VPV	Fri, Feb 18, 2005	15.62	15.62	15.52	15.60
2292	NYSE	VPV	Thu, Feb 17, 2005	15.68	15.68	15.65	15.65
2291	NYSE	VPV	Wed, Feb 16, 2005	15.72	15.72	15.66	15.68
2290	NYSE	VPV	Tue, Feb 15, 2005	15.85	15.87	15.80	15.80
2289	NYSE	VPV	Mon, Feb 14, 2005	15.89	15.89	15.81	15.81
2288	NYSE	VPV	Fri, Feb 11, 2005	15.94	15.94	15.92	15.92
2287	NYSE	VPV	Thu, Feb 10, 2005	16.13	16.13	16.02	16.07
2286	NYSE	VPV	Wed, Feb 9, 2005	16.20	16.22	16.13	16.14
2285	NYSE	VPV	Tue, Feb 8, 2005	16.18	16.20	16.12	16.20
2284	NYSE	VPV	Mon, Feb 7, 2005	16.11	16.17	16.11	16.17
2283	NYSE	VPV	Fri, Feb 4, 2005	15.80	16.10	15.80	16.10
2282	NYSE	VPV	Thu, Feb 3, 2005	15.79	15.79	15.75	15.75
2281	NYSE	VPV	Wed, Feb 2, 2005	15.84	15.85	15.84	15.85
2280	NYSE	VPV	Tue, Feb 1, 2005	15.75	15.82	15.72	15.82
2279	NYSE	VPV	Mon, Jan 31, 2005	15.73	15.77	15.67	15.67
2278	NYSE	VPV	Fri, Jan 28, 2005	15.71	15.82	15.59	15.68
2277	NYSE	VPV	Thu, Jan 27, 2005	15.59	15.63	15.59	15.63
2276	NYSE	VPV	Wed, Jan 26, 2005	15.56	15.79	15.56	15.79
2275	NYSE	VPV	Tue, Jan 25, 2005	15.55	15.55	15.48	15.55
2274	NYSE	VPV	Mon, Jan 24, 2005	15.50	15.55	15.47	15.50
2273	NYSE	VPV	Fri, Jan 21, 2005	15.59	15.59	15.52	15.52
2272	NYSE	VPV	Thu, Jan 20, 2005	15.55	15.57	15.51	15.57
2271	NYSE	VPV	Wed, Jan 19, 2005	15.55	15.56	15.55	15.56
2270	NYSE	VPV	Tue, Jan 18, 2005	15.55	15.64	15.55	15.55
2269	NYSE	VPV	Fri, Jan 14, 2005	15.58	15.64	15.56	15.61
2268	NYSE	VPV	Thu, Jan 13, 2005	15.56	15.67	15.56	15.56
2267	NYSE	VPV	Wed, Jan 12, 2005	15.50	15.58	15.50	15.57
2266	NYSE	VPV	Tue, Jan 11, 2005	15.63	15.63	15.60	15.60
2265	NYSE	VPV	Mon, Jan 10, 2005	15.74	15.78	15.64	15.64
2264	NYSE	VPV	Fri, Jan 7, 2005	15.72	15.72	15.72	15.72
2263	NYSE	VPV	Thu, Jan 6, 2005	15.73	15.88	15.65	15.65
2262	NYSE	VPV	Wed, Jan 5, 2005	16.00	16.00	15.72	15.72
2261	NYSE	VPV	Tue, Jan 4, 2005	16.00	16.00	15.95	15.95
2260	NYSE	VPV	Mon, Jan 3, 2005	16.06	16.15	16.06	16.10
2259	NYSE	VPV	Fri, Dec 31, 2004	16.11	16.17	16.06	16.06
2258	NYSE	VPV	Thu, Dec 30, 2004	16.09	16.09	16.06	16.06
2257	NYSE	VPV	Wed, Dec 29, 2004	16.35	16.35	16.05	16.05
2256	NYSE	VPV	Tue, Dec 28, 2004	16.07	16.35	16.00	16.35
2255	NYSE	VPV	Mon, Dec 27, 2004	15.70	16.14	15.70	16.05
2254	NYSE	VPV	Thu, Dec 23, 2004	15.62	15.68	15.62	15.67
2253	NYSE	VPV	Wed, Dec 22, 2004	15.58	15.66	15.55	15.57
2252	NYSE	VPV	Tue, Dec 21, 2004	15.65	15.70	15.62	15.62
2251	NYSE	VPV	Mon, Dec 20, 2004	15.81	15.91	15.60	15.60
2250	NYSE	VPV	Fri, Dec 17, 2004	15.79	15.79	15.74	15.74
2249	NYSE	VPV	Thu, Dec 16, 2004	15.79	15.85	15.79	15.83
2248	NYSE	VPV	Wed, Dec 15, 2004	15.77	15.86	15.75	15.76
2247	NYSE	VPV	Tue, Dec 14, 2004	15.75	15.82	15.70	15.76
2246	NYSE	VPV	Mon, Dec 13, 2004	15.80	15.80	15.76	15.76
2245	NYSE	VPV	Fri, Dec 10, 2004	15.90	15.90	15.90	15.90
2244	NYSE	VPV	Thu, Dec 9, 2004	15.87	15.92	15.85	15.85
2243	NYSE	VPV	Wed, Dec 8, 2004	15.68	15.90	15.62	15.77
2242	NYSE	VPV	Tue, Dec 7, 2004	15.65	15.75	15.63	15.67
2241	NYSE	VPV	Mon, Dec 6, 2004	15.85	15.85	15.70	15.70
2240	NYSE	VPV	Fri, Dec 3, 2004	15.75	15.82	15.71	15.82
2239	NYSE	VPV	Thu, Dec 2, 2004	15.95	15.95	15.71	15.71
2238	NYSE	VPV	Wed, Dec 1, 2004	15.87	15.92	15.87	15.92
2237	NYSE	VPV	Tue, Nov 30, 2004	15.73	15.87	15.71	15.86
2236	NYSE	VPV	Mon, Nov 29, 2004	15.71	15.71	15.70	15.71
2235	NYSE	VPV	Fri, Nov 26, 2004	15.54	15.70	15.50	15.70
2234	NYSE	VPV	Wed, Nov 24, 2004	15.60	15.66	15.48	15.48
2233	NYSE	VPV	Tue, Nov 23, 2004	15.68	15.83	15.52	15.52
2232	NYSE	VPV	Mon, Nov 22, 2004	15.62	15.84	15.49	15.49
2231	NYSE	VPV	Fri, Nov 19, 2004	15.59	15.59	15.59	15.59
2230	NYSE	VPV	Thu, Nov 18, 2004	15.63	15.65	15.45	15.60
2229	NYSE	VPV	Wed, Nov 17, 2004	15.47	15.85	15.41	15.67
2228	NYSE	VPV	Tue, Nov 16, 2004	15.31	15.50	15.31	15.37
2227	NYSE	VPV	Mon, Nov 15, 2004	15.30	15.32	15.30	15.31
2226	NYSE	VPV	Fri, Nov 12, 2004	15.16	15.28	15.16	15.28
2225	NYSE	VPV	Thu, Nov 11, 2004	15.21	15.22	15.08	15.15
2224	NYSE	VPV	Wed, Nov 10, 2004	15.46	15.46	15.21	15.21
2223	NYSE	VPV	Tue, Nov 9, 2004	15.68	15.68	15.45	15.45
2222	NYSE	VPV	Mon, Nov 8, 2004	15.72	15.72	15.60	15.60
2221	NYSE	VPV	Fri, Nov 5, 2004	15.82	15.82	15.65	15.72
2220	NYSE	VPV	Thu, Nov 4, 2004	15.81	15.86	15.81	15.86
2219	NYSE	VPV	Wed, Nov 3, 2004	15.81	15.87	15.70	15.79
2218	NYSE	VPV	Tue, Nov 2, 2004	15.73	15.81	15.71	15.81
2217	NYSE	VPV	Mon, Nov 1, 2004	15.64	15.70	15.58	15.70
2216	NYSE	VPV	Fri, Oct 29, 2004	15.58	15.63	15.57	15.58
2215	NYSE	VPV	Thu, Oct 28, 2004	15.57	15.58	15.56	15.58
2214	NYSE	VPV	Wed, Oct 27, 2004	15.57	15.57	15.50	15.50
2213	NYSE	VPV	Tue, Oct 26, 2004	15.64	15.66	15.46	15.57
2212	NYSE	VPV	Mon, Oct 25, 2004	15.64	15.64	15.57	15.57
2211	NYSE	VPV	Fri, Oct 22, 2004	15.70	15.70	15.56	15.63
2210	NYSE	VPV	Thu, Oct 21, 2004	15.61	15.66	15.61	15.66
2209	NYSE	VPV	Wed, Oct 20, 2004	15.63	15.63	15.53	15.53
2208	NYSE	VPV	Tue, Oct 19, 2004	15.72	15.72	15.60	15.60
2207	NYSE	VPV	Mon, Oct 18, 2004	15.70	15.79	15.64	15.72
2206	NYSE	VPV	Fri, Oct 15, 2004	15.85	15.85	15.73	15.78
2205	NYSE	VPV	Thu, Oct 14, 2004	15.79	15.79	15.77	15.77
2204	NYSE	VPV	Wed, Oct 13, 2004	15.80	15.80	15.80	15.80
2203	NYSE	VPV	Tue, Oct 12, 2004	16.00	16.00	15.88	15.96
2202	NYSE	VPV	Mon, Oct 11, 2004	15.95	16.05	15.90	15.91
2201	NYSE	VPV	Fri, Oct 8, 2004	15.77	16.05	15.75	16.05
2200	NYSE	VPV	Thu, Oct 7, 2004	15.79	15.82	15.77	15.77
2199	NYSE	VPV	Wed, Oct 6, 2004	15.77	15.77	15.77	15.77
2198	NYSE	VPV	Tue, Oct 5, 2004	15.76	15.76	15.72	15.75
2197	NYSE	VPV	Mon, Oct 4, 2004	15.74	15.74	15.71	15.71
2196	NYSE	VPV	Fri, Oct 1, 2004	15.70	15.75	15.70	15.71
2195	NYSE	VPV	Thu, Sep 30, 2004	15.76	15.76	15.56	15.56
2194	NYSE	VPV	Wed, Sep 29, 2004	15.75	15.80	15.71	15.73
2193	NYSE	VPV	Mon, Sep 27, 2004	15.75	15.75	15.68	15.68
2192	NYSE	VPV	Thu, Sep 23, 2004	15.80	15.80	15.79	15.79
2191	NYSE	VPV	Wed, Sep 22, 2004	15.58	15.80	15.58	15.78
2190	NYSE	VPV	Tue, Sep 21, 2004	15.42	15.58	15.42	15.55
2189	NYSE	VPV	Mon, Sep 20, 2004	15.47	15.47	15.47	15.47
2188	NYSE	VPV	Fri, Sep 17, 2004	15.47	15.47	15.47	15.47
2187	NYSE	VPV	Thu, Sep 16, 2004	15.46	15.47	15.40	15.43
2186	NYSE	VPV	Wed, Sep 15, 2004	15.48	15.51	15.48	15.51
2185	NYSE	VPV	Tue, Sep 14, 2004	15.41	15.45	15.41	15.45
2184	NYSE	VPV	Mon, Sep 13, 2004	15.34	15.37	15.34	15.37
2183	NYSE	VPV	Fri, Sep 10, 2004	15.41	15.50	15.40	15.50
2182	NYSE	VPV	Thu, Sep 9, 2004	15.38	15.41	15.35	15.41
2181	NYSE	VPV	Wed, Sep 8, 2004	15.56	15.56	15.31	15.41
2180	NYSE	VPV	Tue, Sep 7, 2004	15.48	15.53	15.48	15.51
2179	NYSE	VPV	Fri, Sep 3, 2004	15.43	15.43	15.43	15.43
2178	NYSE	VPV	Thu, Sep 2, 2004	15.43	15.48	15.43	15.48
2177	NYSE	VPV	Wed, Sep 1, 2004	15.45	15.50	15.42	15.49
2176	NYSE	VPV	Tue, Aug 31, 2004	15.40	15.46	15.40	15.46
2175	NYSE	VPV	Mon, Aug 30, 2004	15.31	15.41	15.31	15.37
2174	NYSE	VPV	Fri, Aug 27, 2004	15.34	15.56	15.29	15.31
2173	NYSE	VPV	Thu, Aug 26, 2004	15.47	15.60	15.32	15.34
2172	NYSE	VPV	Wed, Aug 25, 2004	15.39	15.49	15.32	15.39
2171	NYSE	VPV	Tue, Aug 24, 2004	15.55	15.55	15.35	15.35
2170	NYSE	VPV	Mon, Aug 23, 2004	15.69	15.69	15.45	15.55
2169	NYSE	VPV	Fri, Aug 20, 2004	15.45	15.54	15.45	15.54
2168	NYSE	VPV	Thu, Aug 19, 2004	15.50	15.51	15.43	15.45
2167	NYSE	VPV	Wed, Aug 18, 2004	15.52	15.60	15.52	15.60
2166	NYSE	VPV	Tue, Aug 17, 2004	15.51	15.60	15.51	15.58
2165	NYSE	VPV	Mon, Aug 16, 2004	15.41	15.46	15.31	15.46
2164	NYSE	VPV	Fri, Aug 13, 2004	15.52	15.56	15.38	15.56
2163	NYSE	VPV	Thu, Aug 12, 2004	15.42	15.42	15.42	15.42
2162	NYSE	VPV	Wed, Aug 11, 2004	15.24	15.36	15.24	15.36
2161	NYSE	VPV	Tue, Aug 10, 2004	15.33	15.33	15.33	15.33
2160	NYSE	VPV	Mon, Aug 9, 2004	15.27	15.37	15.27	15.37
2159	NYSE	VPV	Fri, Aug 6, 2004	15.19	15.25	15.19	15.20
2158	NYSE	VPV	Thu, Aug 5, 2004	15.17	15.17	15.14	15.17
2157	NYSE	VPV	Wed, Aug 4, 2004	15.17	15.22	15.17	15.17
2156	NYSE	VPV	Tue, Aug 3, 2004	15.12	15.20	15.12	15.18
2155	NYSE	VPV	Mon, Aug 2, 2004	14.86	15.10	14.86	15.07
2154	NYSE	VPV	Fri, Jul 30, 2004	14.85	14.85	14.84	14.85
2153	NYSE	VPV	Thu, Jul 29, 2004	14.83	14.83	14.81	14.83
2152	NYSE	VPV	Wed, Jul 28, 2004	14.88	14.88	14.88	14.88
2151	NYSE	VPV	Tue, Jul 27, 2004	14.90	14.96	14.88	14.88
2150	NYSE	VPV	Mon, Jul 26, 2004	14.91	14.96	14.88	14.92
2149	NYSE	VPV	Fri, Jul 23, 2004	14.90	14.97	14.90	14.96
2148	NYSE	VPV	Thu, Jul 22, 2004	14.78	14.91	14.78	14.91
2147	NYSE	VPV	Wed, Jul 21, 2004	14.90	14.90	14.85	14.85
2146	NYSE	VPV	Tue, Jul 20, 2004	15.09	15.10	14.90	14.91
2145	NYSE	VPV	Mon, Jul 19, 2004	15.04	15.04	15.00	15.00
2144	NYSE	VPV	Fri, Jul 16, 2004	14.97	14.97	14.97	14.97
2143	NYSE	VPV	Thu, Jul 15, 2004	14.90	14.98	14.90	14.91
2142	NYSE	VPV	Wed, Jul 14, 2004	14.97	14.97	14.87	14.91
2141	NYSE	VPV	Tue, Jul 13, 2004	14.73	14.90	14.73	14.90
2140	NYSE	VPV	Mon, Jul 12, 2004	14.70	14.85	14.70	14.77
2139	NYSE	VPV	Fri, Jul 9, 2004	14.70	14.73	14.65	14.73
2138	NYSE	VPV	Thu, Jul 8, 2004	14.69	14.69	14.69	14.69
2137	NYSE	VPV	Wed, Jul 7, 2004	14.60	14.67	14.60	14.67
2136	NYSE	VPV	Tue, Jul 6, 2004	14.65	14.65	14.60	14.61
2135	NYSE	VPV	Fri, Jul 2, 2004	14.50	14.61	14.50	14.60
2134	NYSE	VPV	Thu, Jul 1, 2004	14.26	14.44	14.26	14.43
2133	NYSE	VPV	Wed, Jun 30, 2004	14.33	14.33	14.21	14.26
2132	NYSE	VPV	Tue, Jun 29, 2004	14.27	14.30	14.23	14.30
2131	NYSE	VPV	Mon, Jun 28, 2004	14.27	14.27	14.27	14.27
2130	NYSE	VPV	Fri, Jun 25, 2004	14.29	14.32	14.27	14.32
2129	NYSE	VPV	Thu, Jun 24, 2004	14.28	14.28	14.28	14.28
2128	NYSE	VPV	Wed, Jun 23, 2004	14.27	14.34	14.27	14.34
2127	NYSE	VPV	Tue, Jun 22, 2004	14.37	14.37	14.29	14.29
2126	NYSE	VPV	Mon, Jun 21, 2004	14.33	14.33	14.31	14.31
2125	NYSE	VPV	Thu, Jun 17, 2004	14.36	14.40	14.36	14.40
2124	NYSE	VPV	Wed, Jun 16, 2004	14.35	14.36	14.35	14.36
2123	NYSE	VPV	Tue, Jun 15, 2004	14.32	14.34	14.25	14.34
2122	NYSE	VPV	Mon, Jun 14, 2004	14.20	14.35	14.20	14.35
2121	NYSE	VPV	Thu, Jun 10, 2004	14.36	14.39	14.31	14.31
2120	NYSE	VPV	Wed, Jun 9, 2004	14.31	14.38	14.30	14.35
2119	NYSE	VPV	Tue, Jun 8, 2004	14.33	14.33	14.27	14.31
2118	NYSE	VPV	Mon, Jun 7, 2004	14.31	14.32	14.28	14.28
2117	NYSE	VPV	Fri, Jun 4, 2004	14.30	14.34	14.28	14.34
2116	NYSE	VPV	Thu, Jun 3, 2004	14.34	14.34	14.27	14.27
2115	NYSE	VPV	Wed, Jun 2, 2004	14.28	14.35	14.28	14.32
2114	NYSE	VPV	Tue, Jun 1, 2004	14.34	14.35	14.27	14.32
2113	NYSE	VPV	Fri, May 28, 2004	14.33	14.34	14.24	14.34
2112	NYSE	VPV	Thu, May 27, 2004	14.27	14.30	14.27	14.30
2111	NYSE	VPV	Wed, May 26, 2004	14.13	14.25	14.13	14.25
2110	NYSE	VPV	Tue, May 25, 2004	14.08	14.18	14.08	14.12
2109	NYSE	VPV	Mon, May 24, 2004	14.04	14.08	13.95	14.08
2108	NYSE	VPV	Fri, May 21, 2004	14.03	14.04	14.03	14.04
2107	NYSE	VPV	Thu, May 20, 2004	13.91	14.01	13.91	14.01
2106	NYSE	VPV	Wed, May 19, 2004	13.91	14.00	13.90	13.90
2105	NYSE	VPV	Tue, May 18, 2004	14.05	14.06	14.00	14.00
2104	NYSE	VPV	Mon, May 17, 2004	14.08	14.09	14.04	14.05
2103	NYSE	VPV	Fri, May 14, 2004	13.86	14.05	13.86	14.04
2102	NYSE	VPV	Thu, May 13, 2004	14.20	14.20	13.85	13.85
2101	NYSE	VPV	Wed, May 12, 2004	14.20	14.25	14.20	14.20
2100	NYSE	VPV	Tue, May 11, 2004	14.24	14.30	14.20	14.21
2099	NYSE	VPV	Mon, May 10, 2004	14.35	14.45	14.05	14.25
2098	NYSE	VPV	Fri, May 7, 2004	14.50	14.50	14.40	14.43
2097	NYSE	VPV	Thu, May 6, 2004	14.60	14.61	14.52	14.52
2096	NYSE	VPV	Wed, May 5, 2004	14.59	14.60	14.53	14.60
2095	NYSE	VPV	Tue, May 4, 2004	14.55	14.55	14.51	14.53
2094	NYSE	VPV	Mon, May 3, 2004	14.60	14.64	14.60	14.60
2093	NYSE	VPV	Fri, Apr 30, 2004	14.60	14.60	14.60	14.60
2092	NYSE	VPV	Thu, Apr 29, 2004	14.58	14.58	14.55	14.55
2091	NYSE	VPV	Wed, Apr 28, 2004	15.01	15.01	14.60	14.66
2090	NYSE	VPV	Tue, Apr 27, 2004	15.10	15.11	15.00	15.00
2089	NYSE	VPV	Mon, Apr 26, 2004	15.20	15.20	15.02	15.11
2088	NYSE	VPV	Fri, Apr 23, 2004	15.30	15.30	15.27	15.27
2087	NYSE	VPV	Thu, Apr 22, 2004	15.38	15.38	15.30	15.31
2086	NYSE	VPV	Wed, Apr 21, 2004	15.40	15.43	15.35	15.43
2085	NYSE	VPV	Tue, Apr 20, 2004	15.42	15.48	15.42	15.47
2084	NYSE	VPV	Mon, Apr 19, 2004	15.53	15.54	15.40	15.40
2083	NYSE	VPV	Fri, Apr 16, 2004	15.41	15.48	15.41	15.48
2082	NYSE	VPV	Thu, Apr 15, 2004	15.65	15.67	15.35	15.40
2081	NYSE	VPV	Wed, Apr 14, 2004	15.87	15.87	15.65	15.65
2080	NYSE	VPV	Tue, Apr 13, 2004	16.06	16.06	15.92	15.92
2079	NYSE	VPV	Mon, Apr 12, 2004	16.13	16.15	16.13	16.15
2078	NYSE	VPV	Thu, Apr 8, 2004	16.15	16.18	16.15	16.18
2077	NYSE	VPV	Wed, Apr 7, 2004	16.22	16.23	16.17	16.17
2076	NYSE	VPV	Tue, Apr 6, 2004	16.17	16.20	16.17	16.20
2075	NYSE	VPV	Mon, Apr 5, 2004	16.40	16.40	16.25	16.25
2074	NYSE	VPV	Fri, Apr 2, 2004	16.82	16.82	16.45	16.45
2073	NYSE	VPV	Thu, Apr 1, 2004	16.85	16.85	16.83	16.84
2072	NYSE	VPV	Wed, Mar 31, 2004	16.85	16.92	16.85	16.85
2071	NYSE	VPV	Tue, Mar 30, 2004	16.85	16.85	16.82	16.82
2070	NYSE	VPV	Mon, Mar 29, 2004	16.90	16.90	16.90	16.90
2069	NYSE	VPV	Fri, Mar 26, 2004	16.91	16.91	16.91	16.91
2068	NYSE	VPV	Thu, Mar 25, 2004	16.96	16.96	16.96	16.96
2067	NYSE	VPV	Tue, Mar 23, 2004	16.92	16.92	16.92	16.92
2066	NYSE	VPV	Mon, Mar 22, 2004	16.94	16.94	16.94	16.94
2065	NYSE	VPV	Thu, Mar 18, 2004	17.01	17.01	16.90	17.01
2064	NYSE	VPV	Wed, Mar 17, 2004	17.06	17.06	17.06	17.06
2063	NYSE	VPV	Tue, Mar 16, 2004	17.00	17.00	17.00	17.00
2062	NYSE	VPV	Mon, Mar 15, 2004	17.00	17.00	16.95	16.95
2061	NYSE	VPV	Fri, Mar 12, 2004	17.02	17.05	17.02	17.02
2060	NYSE	VPV	Thu, Mar 11, 2004	17.00	17.09	17.00	17.03
2059	NYSE	VPV	Wed, Mar 10, 2004	17.16	17.16	17.16	17.16
2058	NYSE	VPV	Tue, Mar 9, 2004	17.10	17.16	17.07	17.09
2057	NYSE	VPV	Mon, Mar 8, 2004	17.04	17.08	17.04	17.08
2056	NYSE	VPV	Fri, Mar 5, 2004	17.01	17.04	17.01	17.02
2055	NYSE	VPV	Thu, Mar 4, 2004	16.93	17.05	16.93	16.99
2054	NYSE	VPV	Wed, Mar 3, 2004	17.01	17.01	16.95	16.95
2053	NYSE	VPV	Mon, Mar 1, 2004	16.91	17.05	16.90	17.05
2052	NYSE	VPV	Fri, Feb 27, 2004	16.98	16.98	16.98	16.98
2051	NYSE	VPV	Mon, Feb 23, 2004	16.93	16.94	16.88	16.88
2050	NYSE	VPV	Fri, Feb 20, 2004	16.91	16.95	16.88	16.88
2049	NYSE	VPV	Wed, Feb 18, 2004	16.97	16.97	16.97	16.97
2048	NYSE	VPV	Tue, Feb 17, 2004	17.07	17.07	17.01	17.01
2047	NYSE	VPV	Fri, Feb 13, 2004	17.02	17.02	17.00	17.00
2046	NYSE	VPV	Thu, Feb 12, 2004	17.05	17.06	17.05	17.06
2045	NYSE	VPV	Wed, Feb 11, 2004	17.00	17.07	17.00	17.03
2044	NYSE	VPV	Tue, Feb 10, 2004	17.10	17.10	17.07	17.07
2043	NYSE	VPV	Mon, Feb 9, 2004	17.09	17.15	17.03	17.06
2042	NYSE	VPV	Fri, Feb 6, 2004	17.03	17.10	17.03	17.10
2041	NYSE	VPV	Thu, Feb 5, 2004	17.03	17.04	17.02	17.04
2040	NYSE	VPV	Wed, Feb 4, 2004	17.06	17.06	17.04	17.04
2039	NYSE	VPV	Tue, Feb 3, 2004	17.17	17.20	17.10	17.10
2038	NYSE	VPV	Mon, Feb 2, 2004	17.20	17.24	17.16	17.16
2037	NYSE	VPV	Fri, Jan 30, 2004	17.15	17.15	17.15	17.15
2036	NYSE	VPV	Thu, Jan 29, 2004	17.16	17.17	17.11	17.11
2035	NYSE	VPV	Wed, Jan 28, 2004	17.10	17.11	17.05	17.11
2034	NYSE	VPV	Tue, Jan 27, 2004	17.10	17.10	17.05	17.05
2033	NYSE	VPV	Mon, Jan 26, 2004	17.12	17.14	17.10	17.10
2032	NYSE	VPV	Thu, Jan 22, 2004	17.10	17.15	17.00	17.15
2031	NYSE	VPV	Wed, Jan 21, 2004	16.87	17.00	16.87	17.00
2030	NYSE	VPV	Tue, Jan 20, 2004	16.79	16.92	16.79	16.92
2029	NYSE	VPV	Fri, Jan 16, 2004	16.79	16.79	16.72	16.72
2028	NYSE	VPV	Thu, Jan 15, 2004	16.76	16.76	16.76	16.76
2027	NYSE	VPV	Wed, Jan 14, 2004	16.79	16.79	16.77	16.77
2026	NYSE	VPV	Tue, Jan 13, 2004	16.79	16.79	16.79	16.79
2025	NYSE	VPV	Mon, Jan 12, 2004	16.70	16.91	16.70	16.91
2024	NYSE	VPV	Fri, Jan 9, 2004	16.50	16.65	16.50	16.65
2023	NYSE	VPV	Thu, Jan 8, 2004	16.43	16.46	16.43	16.46
2022	NYSE	VPV	Wed, Jan 7, 2004	16.37	16.42	16.37	16.42
2021	NYSE	VPV	Mon, Jan 5, 2004	16.27	16.34	16.27	16.34
2020	NYSE	VPV	Fri, Jan 2, 2004	16.25	16.25	16.25	16.25
2019	NYSE	VPV	Wed, Dec 31, 2003	16.08	16.19	16.08	16.16
2018	NYSE	VPV	Tue, Dec 30, 2003	16.04	16.06	16.00	16.03
2017	NYSE	VPV	Mon, Dec 29, 2003	16.08	16.08	16.08	16.08
2016	NYSE	VPV	Fri, Dec 26, 2003	16.15	16.15	16.15	16.15
2015	NYSE	VPV	Wed, Dec 24, 2003	16.09	16.12	16.09	16.12
2014	NYSE	VPV	Tue, Dec 23, 2003	16.08	16.12	16.04	16.04
2013	NYSE	VPV	Mon, Dec 22, 2003	16.13	16.20	16.09	16.09
2012	NYSE	VPV	Thu, Dec 18, 2003	16.08	16.08	16.08	16.08
2011	NYSE	VPV	Wed, Dec 17, 2003	15.97	16.10	15.97	16.10
2010	NYSE	VPV	Tue, Dec 16, 2003	15.98	16.08	15.95	16.00
2009	NYSE	VPV	Mon, Dec 15, 2003	15.95	15.95	15.93	15.95
2008	NYSE	VPV	Fri, Dec 12, 2003	16.02	16.02	15.93	16.00
2007	NYSE	VPV	Thu, Dec 11, 2003	16.00	16.00	15.95	15.96
2006	NYSE	VPV	Wed, Dec 10, 2003	16.18	16.23	16.18	16.23
2005	NYSE	VPV	Tue, Dec 9, 2003	16.25	16.25	16.16	16.16
2004	NYSE	VPV	Mon, Dec 8, 2003	16.23	16.40	16.23	16.30
2003	NYSE	VPV	Fri, Dec 5, 2003	16.30	16.30	16.19	16.23
2002	NYSE	VPV	Thu, Dec 4, 2003	16.21	16.21	16.21	16.21
2001	NYSE	VPV	Wed, Dec 3, 2003	16.20	16.22	16.20	16.20
2000	NYSE	VPV	Tue, Dec 2, 2003	16.24	16.24	16.12	16.15
1999	NYSE	VPV	Mon, Dec 1, 2003	16.22	16.22	16.16	16.22
1998	NYSE	VPV	Fri, Nov 28, 2003	16.15	16.23	16.15	16.23
1997	NYSE	VPV	Wed, Nov 26, 2003	16.10	16.10	16.10	16.10
1996	NYSE	VPV	Tue, Nov 25, 2003	16.14	16.14	16.14	16.14
1995	NYSE	VPV	Mon, Nov 24, 2003	16.06	16.10	15.97	16.10
1994	NYSE	VPV	Wed, Nov 19, 2003	16.16	16.16	16.14	16.14
1993	NYSE	VPV	Tue, Nov 18, 2003	16.19	16.22	16.19	16.22
1992	NYSE	VPV	Fri, Nov 14, 2003	16.07	16.11	16.07	16.11
1991	NYSE	VPV	Thu, Nov 13, 2003	16.07	16.12	16.07	16.08
1990	NYSE	VPV	Wed, Nov 12, 2003	16.12	16.12	16.07	16.07
1989	NYSE	VPV	Tue, Nov 11, 2003	16.29	16.29	16.23	16.23
1988	NYSE	VPV	Mon, Nov 10, 2003	16.20	16.28	16.18	16.22
1987	NYSE	VPV	Fri, Nov 7, 2003	16.24	16.24	16.24	16.24
1986	NYSE	VPV	Thu, Nov 6, 2003	16.24	16.27	16.24	16.27
1985	NYSE	VPV	Wed, Nov 5, 2003	16.24	16.28	16.15	16.28
1984	NYSE	VPV	Tue, Nov 4, 2003	16.13	16.25	16.13	16.25
1983	NYSE	VPV	Mon, Nov 3, 2003	16.08	16.16	16.08	16.11
1982	NYSE	VPV	Fri, Oct 31, 2003	15.85	16.05	15.85	16.05
1981	NYSE	VPV	Thu, Oct 30, 2003	15.90	15.95	15.80	15.80
1980	NYSE	VPV	Wed, Oct 29, 2003	15.91	15.96	15.91	15.96
1979	NYSE	VPV	Tue, Oct 28, 2003	15.88	15.91	15.88	15.91
1978	NYSE	VPV	Mon, Oct 27, 2003	15.75	15.91	15.75	15.91
1977	NYSE	VPV	Fri, Oct 24, 2003	15.80	15.80	15.75	15.75
1976	NYSE	VPV	Thu, Oct 23, 2003	15.84	15.84	15.79	15.79
1975	NYSE	VPV	Wed, Oct 22, 2003	15.84	15.84	15.84	15.84
1974	NYSE	VPV	Tue, Oct 21, 2003	15.81	15.84	15.81	15.84
1973	NYSE	VPV	Mon, Oct 20, 2003	15.79	15.79	15.79	15.79
1972	NYSE	VPV	Fri, Oct 17, 2003	15.77	15.80	15.77	15.80
1971	NYSE	VPV	Thu, Oct 16, 2003	15.70	15.78	15.70	15.78
1970	NYSE	VPV	Wed, Oct 15, 2003	15.84	15.84	15.70	15.71
1969	NYSE	VPV	Tue, Oct 14, 2003	15.83	15.84	15.79	15.83
1968	NYSE	VPV	Mon, Oct 13, 2003	15.90	15.90	15.83	15.83
1967	NYSE	VPV	Fri, Oct 10, 2003	15.85	15.90	15.85	15.90
1966	NYSE	VPV	Thu, Oct 9, 2003	15.76	15.85	15.75	15.85
1965	NYSE	VPV	Wed, Oct 8, 2003	15.60	15.81	15.60	15.81
1964	NYSE	VPV	Tue, Oct 7, 2003	15.53	15.60	15.53	15.60
1963	NYSE	VPV	Mon, Oct 6, 2003	15.51	15.51	15.51	15.51
1962	NYSE	VPV	Fri, Oct 3, 2003	15.50	15.50	15.50	15.50
1961	NYSE	VPV	Thu, Oct 2, 2003	15.43	15.49	15.43	15.49
1960	NYSE	VPV	Wed, Oct 1, 2003	15.39	15.48	15.39	15.45
1959	NYSE	VPV	Tue, Sep 30, 2003	15.33	15.39	15.33	15.39
1958	NYSE	VPV	Mon, Sep 29, 2003	15.33	15.36	15.33	15.33
1957	NYSE	VPV	Fri, Sep 26, 2003	15.35	15.35	15.29	15.29
1956	NYSE	VPV	Thu, Sep 25, 2003	15.30	15.38	15.30	15.35
1955	NYSE	VPV	Wed, Sep 24, 2003	15.30	15.30	15.30	15.30
1954	NYSE	VPV	Tue, Sep 23, 2003	15.35	15.35	15.29	15.30
1953	NYSE	VPV	Mon, Sep 22, 2003	15.50	15.50	15.35	15.35
1952	NYSE	VPV	Thu, Sep 18, 2003	15.50	15.50	15.50	15.50
1951	NYSE	VPV	Wed, Sep 17, 2003	15.37	15.47	15.37	15.47
1950	NYSE	VPV	Tue, Sep 16, 2003	15.39	15.40	15.39	15.40
1949	NYSE	VPV	Mon, Sep 15, 2003	15.37	15.38	15.37	15.38
1948	NYSE	VPV	Fri, Sep 12, 2003	15.34	15.34	15.34	15.34
1947	NYSE	VPV	Thu, Sep 11, 2003	15.35	15.35	15.30	15.30
1946	NYSE	VPV	Wed, Sep 10, 2003	15.37	15.45	15.37	15.45
1945	NYSE	VPV	Tue, Sep 9, 2003	15.32	15.35	15.30	15.33
1944	NYSE	VPV	Mon, Sep 8, 2003	15.25	15.27	15.25	15.27
1943	NYSE	VPV	Fri, Sep 5, 2003	15.17	15.17	15.17	15.17
1942	NYSE	VPV	Thu, Sep 4, 2003	15.00	15.15	15.00	15.15
1941	NYSE	VPV	Wed, Sep 3, 2003	15.02	15.04	15.00	15.00
1940	NYSE	VPV	Tue, Sep 2, 2003	15.02	15.04	15.02	15.04
1939	NYSE	VPV	Fri, Aug 29, 2003	15.04	15.04	15.00	15.00
1938	NYSE	VPV	Thu, Aug 28, 2003	15.00	15.03	15.00	15.03
1937	NYSE	VPV	Wed, Aug 27, 2003	14.95	15.00	14.90	15.00
1936	NYSE	VPV	Tue, Aug 26, 2003	15.05	15.05	15.00	15.01
1935	NYSE	VPV	Mon, Aug 25, 2003	15.02	15.05	15.02	15.05
1934	NYSE	VPV	Fri, Aug 22, 2003	15.02	15.04	15.00	15.04
1933	NYSE	VPV	Thu, Aug 21, 2003	15.13	15.14	15.05	15.05
1932	NYSE	VPV	Wed, Aug 20, 2003	15.15	15.15	15.12	15.12
1931	NYSE	VPV	Tue, Aug 19, 2003	15.10	15.15	15.10	15.10
1930	NYSE	VPV	Mon, Aug 18, 2003	15.14	15.14	15.10	15.10
1929	NYSE	VPV	Fri, Aug 15, 2003	15.20	15.20	15.10	15.15
1928	NYSE	VPV	Thu, Aug 14, 2003	15.12	15.15	15.07	15.15
1927	NYSE	VPV	Wed, Aug 13, 2003	15.28	15.28	15.10	15.10
1926	NYSE	VPV	Tue, Aug 12, 2003	15.34	15.34	15.34	15.34
1925	NYSE	VPV	Mon, Aug 11, 2003	15.36	15.37	15.32	15.32
1924	NYSE	VPV	Fri, Aug 8, 2003	15.32	15.35	15.32	15.35
1923	NYSE	VPV	Thu, Aug 7, 2003	15.28	15.33	15.24	15.33
1922	NYSE	VPV	Wed, Aug 6, 2003	15.31	15.35	15.24	15.30
1921	NYSE	VPV	Tue, Aug 5, 2003	15.46	15.46	15.30	15.35
1920	NYSE	VPV	Mon, Aug 4, 2003	15.65	15.65	15.52	15.52
1919	NYSE	VPV	Fri, Aug 1, 2003	15.69	15.69	15.59	15.62
1918	NYSE	VPV	Thu, Jul 31, 2003	16.00	16.00	15.60	15.65
1917	NYSE	VPV	Wed, Jul 30, 2003	16.15	16.15	16.15	16.15
1916	NYSE	VPV	Tue, Jul 29, 2003	16.25	16.25	16.15	16.15
1915	NYSE	VPV	Mon, Jul 28, 2003	16.40	16.40	16.30	16.30
1914	NYSE	VPV	Fri, Jul 25, 2003	16.44	16.47	16.43	16.47
1913	NYSE	VPV	Thu, Jul 24, 2003	16.51	16.51	16.38	16.38
1912	NYSE	VPV	Wed, Jul 23, 2003	16.60	16.60	16.60	16.60
1911	NYSE	VPV	Mon, Jul 21, 2003	16.67	16.70	16.56	16.56
1910	NYSE	VPV	Fri, Jul 18, 2003	16.65	16.75	16.62	16.70
1909	NYSE	VPV	Thu, Jul 17, 2003	16.86	16.86	16.74	16.74
1908	NYSE	VPV	Wed, Jul 16, 2003	16.88	17.00	16.88	16.93
1907	NYSE	VPV	Tue, Jul 15, 2003	16.94	16.94	16.88	16.88
1906	NYSE	VPV	Mon, Jul 14, 2003	16.94	16.94	16.86	16.86
1905	NYSE	VPV	Fri, Jul 11, 2003	16.95	16.96	16.95	16.95
1904	NYSE	VPV	Thu, Jul 10, 2003	16.96	17.10	16.90	17.02
1903	NYSE	VPV	Wed, Jul 9, 2003	17.01	17.02	16.90	16.90
1902	NYSE	VPV	Tue, Jul 8, 2003	17.04	17.10	17.04	17.05
1901	NYSE	VPV	Mon, Jul 7, 2003	17.19	17.19	17.01	17.01
1900	NYSE	VPV	Wed, Jul 2, 2003	17.09	17.15	17.03	17.10
1899	NYSE	VPV	Tue, Jul 1, 2003	16.85	17.01	16.85	17.01
1898	NYSE	VPV	Mon, Jun 30, 2003	16.78	16.85	16.78	16.85
1897	NYSE	VPV	Fri, Jun 27, 2003	16.90	16.99	16.85	16.85
1896	NYSE	VPV	Thu, Jun 26, 2003	17.00	17.00	16.86	16.86
1895	NYSE	VPV	Wed, Jun 25, 2003	17.00	17.00	17.00	17.00
1894	NYSE	VPV	Tue, Jun 24, 2003	17.14	17.16	17.05	17.05
1893	NYSE	VPV	Mon, Jun 23, 2003	17.14	17.14	17.14	17.14
1892	NYSE	VPV	Fri, Jun 20, 2003	17.10	17.12	17.00	17.08
1891	NYSE	VPV	Thu, Jun 19, 2003	17.25	17.25	17.05	17.15
1890	NYSE	VPV	Wed, Jun 18, 2003	17.30	17.30	17.25	17.25
1889	NYSE	VPV	Tue, Jun 17, 2003	17.15	17.25	17.10	17.25
1888	NYSE	VPV	Mon, Jun 16, 2003	17.11	17.11	17.05	17.10
1887	NYSE	VPV	Fri, Jun 13, 2003	17.05	17.20	17.05	17.20
1886	NYSE	VPV	Thu, Jun 12, 2003	16.83	17.00	16.83	17.00
1885	NYSE	VPV	Wed, Jun 11, 2003	16.75	16.85	16.75	16.79
1884	NYSE	VPV	Tue, Jun 10, 2003	16.94	16.94	16.85	16.85
1883	NYSE	VPV	Mon, Jun 9, 2003	16.97	16.97	16.85	16.85
1882	NYSE	VPV	Fri, Jun 6, 2003	16.98	17.04	16.98	16.98
1881	NYSE	VPV	Thu, Jun 5, 2003	16.94	17.00	16.85	17.00
1880	NYSE	VPV	Wed, Jun 4, 2003	16.96	17.00	16.95	16.95
1879	NYSE	VPV	Tue, Jun 3, 2003	16.90	17.04	16.88	16.98
1878	NYSE	VPV	Mon, Jun 2, 2003	17.00	17.13	16.97	17.03
1877	NYSE	VPV	Fri, May 30, 2003	17.13	17.13	17.00	17.04
1876	NYSE	VPV	Thu, May 29, 2003	17.21	17.25	17.17	17.17
1875	NYSE	VPV	Wed, May 28, 2003	17.15	17.21	17.15	17.21
1874	NYSE	VPV	Tue, May 27, 2003	17.01	17.15	16.95	17.15
1873	NYSE	VPV	Fri, May 23, 2003	17.00	17.00	16.97	16.97
1872	NYSE	VPV	Thu, May 22, 2003	16.93	17.00	16.93	17.00
1871	NYSE	VPV	Wed, May 21, 2003	16.83	16.99	16.83	16.99
1870	NYSE	VPV	Tue, May 20, 2003	16.75	16.80	16.75	16.80
1869	NYSE	VPV	Mon, May 19, 2003	16.70	16.74	16.61	16.74
1868	NYSE	VPV	Fri, May 16, 2003	16.62	16.67	16.58	16.67
1867	NYSE	VPV	Thu, May 15, 2003	16.70	16.80	16.68	16.68
1866	NYSE	VPV	Wed, May 14, 2003	16.75	16.80	16.75	16.80
1865	NYSE	VPV	Tue, May 13, 2003	16.72	16.73	16.68	16.73
1864	NYSE	VPV	Mon, May 12, 2003	16.50	16.85	16.49	16.80
1863	NYSE	VPV	Fri, May 9, 2003	16.57	16.70	16.55	16.55
1862	NYSE	VPV	Thu, May 8, 2003	16.60	16.60	16.60	16.60
1861	NYSE	VPV	Wed, May 7, 2003	16.25	16.55	16.25	16.51
1860	NYSE	VPV	Tue, May 6, 2003	16.15	16.24	16.15	16.24
1859	NYSE	VPV	Mon, May 5, 2003	16.11	16.14	16.11	16.12
1858	NYSE	VPV	Fri, May 2, 2003	16.04	16.10	16.04	16.10
1857	NYSE	VPV	Thu, May 1, 2003	16.01	16.02	16.00	16.00
1856	NYSE	VPV	Wed, Apr 30, 2003	16.00	16.01	15.94	15.94
1855	NYSE	VPV	Tue, Apr 29, 2003	15.98	16.04	15.98	15.98
1854	NYSE	VPV	Mon, Apr 28, 2003	15.86	15.97	15.86	15.97
1853	NYSE	VPV	Fri, Apr 25, 2003	15.86	15.86	15.86	15.86
1852	NYSE	VPV	Thu, Apr 24, 2003	15.95	16.00	15.87	15.87
1851	NYSE	VPV	Wed, Apr 23, 2003	16.07	16.07	15.96	15.96
1850	NYSE	VPV	Tue, Apr 22, 2003	15.95	16.03	15.95	16.03
1849	NYSE	VPV	Mon, Apr 21, 2003	15.89	16.00	15.85	16.00
1848	NYSE	VPV	Thu, Apr 17, 2003	15.93	15.93	15.83	15.91
1847	NYSE	VPV	Wed, Apr 16, 2003	15.90	16.03	15.90	15.99
1846	NYSE	VPV	Tue, Apr 15, 2003	15.88	15.96	15.88	15.96
1845	NYSE	VPV	Mon, Apr 14, 2003	15.88	15.89	15.80	15.86
1844	NYSE	VPV	Fri, Apr 11, 2003	15.89	15.89	15.75	15.80
1843	NYSE	VPV	Thu, Apr 10, 2003	16.06	16.07	15.75	15.94
1842	NYSE	VPV	Wed, Apr 9, 2003	16.04	16.05	16.00	16.00
1841	NYSE	VPV	Tue, Apr 8, 2003	16.03	16.06	16.01	16.05
1840	NYSE	VPV	Mon, Apr 7, 2003	15.99	16.03	15.97	16.03
1839	NYSE	VPV	Fri, Apr 4, 2003	16.01	16.03	15.98	16.00
1838	NYSE	VPV	Thu, Apr 3, 2003	15.93	16.00	15.92	16.00
1837	NYSE	VPV	Wed, Apr 2, 2003	15.89	15.90	15.88	15.88
1836	NYSE	VPV	Tue, Apr 1, 2003	16.00	16.00	15.90	15.90
1835	NYSE	VPV	Mon, Mar 31, 2003	15.88	16.00	15.88	16.00
1834	NYSE	VPV	Fri, Mar 28, 2003	15.87	15.91	15.78	15.88
1833	NYSE	VPV	Thu, Mar 27, 2003	15.82	15.87	15.82	15.87
1832	NYSE	VPV	Wed, Mar 26, 2003	15.74	15.78	15.70	15.78
1831	NYSE	VPV	Tue, Mar 25, 2003	15.74	15.79	15.74	15.79
1830	NYSE	VPV	Mon, Mar 24, 2003	15.68	15.71	15.68	15.71
1829	NYSE	VPV	Fri, Mar 21, 2003	15.63	15.67	15.60	15.65
1828	NYSE	VPV	Thu, Mar 20, 2003	15.63	15.63	15.59	15.61
1827	NYSE	VPV	Wed, Mar 19, 2003	15.62	15.62	15.57	15.59
1826	NYSE	VPV	Tue, Mar 18, 2003	15.64	15.64	15.64	15.64
1825	NYSE	VPV	Mon, Mar 17, 2003	15.70	15.72	15.64	15.64
1824	NYSE	VPV	Fri, Mar 14, 2003	15.66	15.67	15.65	15.67
1823	NYSE	VPV	Thu, Mar 13, 2003	15.84	15.84	15.68	15.69
1822	NYSE	VPV	Wed, Mar 12, 2003	15.82	15.84	15.72	15.84
1821	NYSE	VPV	Tue, Mar 11, 2003	15.89	15.97	15.89	15.97
1820	NYSE	VPV	Mon, Mar 10, 2003	15.85	15.89	15.80	15.89
1819	NYSE	VPV	Fri, Mar 7, 2003	15.85	15.86	15.85	15.86
1818	NYSE	VPV	Thu, Mar 6, 2003	15.77	15.79	15.77	15.79
1817	NYSE	VPV	Wed, Mar 5, 2003	15.70	15.75	15.70	15.70
1816	NYSE	VPV	Tue, Mar 4, 2003	15.75	15.75	15.75	15.75
1815	NYSE	VPV	Mon, Mar 3, 2003	15.48	15.70	15.48	15.70
1814	NYSE	VPV	Fri, Feb 28, 2003	15.50	15.55	15.45	15.47
1813	NYSE	VPV	Thu, Feb 27, 2003	15.45	15.46	15.45	15.46
1812	NYSE	VPV	Wed, Feb 26, 2003	15.53	15.64	15.44	15.44
1811	NYSE	VPV	Tue, Feb 25, 2003	15.57	15.64	15.50	15.53
1810	NYSE	VPV	Mon, Feb 24, 2003	15.85	15.89	15.67	15.67
1809	NYSE	VPV	Fri, Feb 21, 2003	15.72	15.81	15.72	15.81
1808	NYSE	VPV	Thu, Feb 20, 2003	15.70	15.72	15.60	15.72
1807	NYSE	VPV	Wed, Feb 19, 2003	15.67	15.75	15.67	15.75
1806	NYSE	VPV	Tue, Feb 18, 2003	15.63	15.67	15.63	15.66
1805	NYSE	VPV	Fri, Feb 14, 2003	15.60	15.62	15.58	15.62
1804	NYSE	VPV	Thu, Feb 13, 2003	15.70	15.70	15.68	15.68
1803	NYSE	VPV	Wed, Feb 12, 2003	15.62	15.71	15.62	15.71
1802	NYSE	VPV	Tue, Feb 11, 2003	15.61	15.68	15.60	15.68
1801	NYSE	VPV	Mon, Feb 10, 2003	15.48	15.64	15.48	15.64
1800	NYSE	VPV	Fri, Feb 7, 2003	15.57	15.57	15.45	15.47
1799	NYSE	VPV	Thu, Feb 6, 2003	15.60	15.60	15.50	15.55
1798	NYSE	VPV	Wed, Feb 5, 2003	15.48	15.57	15.42	15.57
1797	NYSE	VPV	Tue, Feb 4, 2003	15.52	15.55	15.50	15.54
1796	NYSE	VPV	Mon, Feb 3, 2003	15.49	15.56	15.46	15.46
1795	NYSE	VPV	Fri, Jan 31, 2003	15.60	15.60	15.42	15.43
1794	NYSE	VPV	Thu, Jan 30, 2003	15.55	15.60	15.50	15.58
1793	NYSE	VPV	Wed, Jan 29, 2003	15.60	15.62	15.51	15.62
1792	NYSE	VPV	Tue, Jan 28, 2003	15.63	15.63	15.57	15.57
1791	NYSE	VPV	Mon, Jan 27, 2003	15.49	15.61	15.49	15.61
1790	NYSE	VPV	Fri, Jan 24, 2003	15.51	15.51	15.46	15.48
1789	NYSE	VPV	Thu, Jan 23, 2003	15.50	15.50	15.50	15.50
1788	NYSE	VPV	Wed, Jan 22, 2003	15.55	15.55	15.54	15.54
1787	NYSE	VPV	Tue, Jan 21, 2003	15.58	15.62	15.55	15.59
1786	NYSE	VPV	Fri, Jan 17, 2003	15.60	15.63	15.58	15.63
1785	NYSE	VPV	Thu, Jan 16, 2003	15.65	15.68	15.60	15.60
1784	NYSE	VPV	Wed, Jan 15, 2003	15.66	15.66	15.62	15.62
1783	NYSE	VPV	Tue, Jan 14, 2003	15.65	15.70	15.65	15.70
1782	NYSE	VPV	Fri, Jan 10, 2003	15.75	15.75	15.70	15.70
1781	NYSE	VPV	Thu, Jan 9, 2003	15.75	15.75	15.65	15.75
1780	NYSE	VPV	Wed, Jan 8, 2003	15.73	15.73	15.73	15.73
1779	NYSE	VPV	Tue, Jan 7, 2003	15.75	15.81	15.60	15.73
1778	NYSE	VPV	Mon, Jan 6, 2003	15.70	15.79	15.65	15.79
1777	NYSE	VPV	Fri, Jan 3, 2003	15.71	15.76	15.71	15.75
1776	NYSE	VPV	Thu, Jan 2, 2003	15.60	15.71	15.60	15.70
1775	NYSE	VPV	Tue, Dec 31, 2002	15.60	15.64	15.60	15.64
1774	NYSE	VPV	Mon, Dec 30, 2002	15.50	15.60	15.50	15.60
1773	NYSE	VPV	Fri, Dec 27, 2002	15.42	15.49	15.42	15.49
1772	NYSE	VPV	Thu, Dec 26, 2002	15.30	15.45	15.30	15.45
1771	NYSE	VPV	Tue, Dec 24, 2002	15.15	15.28	15.15	15.28
1770	NYSE	VPV	Mon, Dec 23, 2002	15.18	15.18	15.13	15.18
1769	NYSE	VPV	Fri, Dec 20, 2002	15.20	15.20	15.17	15.20
1768	NYSE	VPV	Thu, Dec 19, 2002	15.25	15.27	15.20	15.24
1767	NYSE	VPV	Wed, Dec 18, 2002	15.28	15.28	15.24	15.27
1766	NYSE	VPV	Tue, Dec 17, 2002	15.24	15.30	15.24	15.30
1765	NYSE	VPV	Mon, Dec 16, 2002	15.26	15.26	15.20	15.26
1764	NYSE	VPV	Fri, Dec 13, 2002	15.27	15.29	15.20	15.29
1763	NYSE	VPV	Thu, Dec 12, 2002	15.30	15.35	15.30	15.33
1762	NYSE	VPV	Wed, Dec 11, 2002	15.32	15.38	15.32	15.35
1761	NYSE	VPV	Tue, Dec 10, 2002	15.35	15.43	15.35	15.41
1760	NYSE	VPV	Mon, Dec 9, 2002	15.48	15.49	15.36	15.39
1759	NYSE	VPV	Fri, Dec 6, 2002	15.46	15.46	15.45	15.45
1758	NYSE	VPV	Thu, Dec 5, 2002	15.45	15.45	15.45	15.45
1757	NYSE	VPV	Wed, Dec 4, 2002	15.41	15.50	15.40	15.45
1756	NYSE	VPV	Tue, Dec 3, 2002	15.55	15.60	15.46	15.48
1755	NYSE	VPV	Mon, Dec 2, 2002	15.67	15.67	15.50	15.55
1754	NYSE	VPV	Fri, Nov 29, 2002	15.65	15.65	15.62	15.65
1753	NYSE	VPV	Tue, Nov 26, 2002	15.62	15.62	15.62	15.62
1752	NYSE	VPV	Mon, Nov 25, 2002	15.60	15.60	15.60	15.60
1751	NYSE	VPV	Fri, Nov 22, 2002	15.63	15.64	15.55	15.60
1750	NYSE	VPV	Thu, Nov 21, 2002	15.60	15.63	15.60	15.63
1749	NYSE	VPV	Wed, Nov 20, 2002	15.63	15.70	15.63	15.70
1748	NYSE	VPV	Tue, Nov 19, 2002	15.80	15.80	15.60	15.65
1747	NYSE	VPV	Mon, Nov 18, 2002	15.65	15.75	15.65	15.75
1746	NYSE	VPV	Fri, Nov 15, 2002	15.70	15.73	15.70	15.73
1745	NYSE	VPV	Thu, Nov 14, 2002	15.77	15.77	15.77	15.77
1744	NYSE	VPV	Wed, Nov 13, 2002	15.70	15.75	15.70	15.75
1743	NYSE	VPV	Tue, Nov 12, 2002	15.75	15.83	15.75	15.82
1742	NYSE	VPV	Mon, Nov 11, 2002	15.85	15.85	15.70	15.75
1741	NYSE	VPV	Fri, Nov 8, 2002	15.80	15.85	15.75	15.85
1740	NYSE	VPV	Thu, Nov 7, 2002	15.88	15.96	15.88	15.90
1739	NYSE	VPV	Wed, Nov 6, 2002	15.95	15.95	15.85	15.87
1738	NYSE	VPV	Tue, Nov 5, 2002	15.95	15.98	15.95	15.98
1737	NYSE	VPV	Mon, Nov 4, 2002	15.90	15.90	15.80	15.90
1736	NYSE	VPV	Fri, Nov 1, 2002	15.88	15.99	15.88	15.98
1735	NYSE	VPV	Thu, Oct 31, 2002	15.90	15.90	15.83	15.85
1734	NYSE	VPV	Wed, Oct 30, 2002	16.00	16.00	15.75	15.84
1733	NYSE	VPV	Tue, Oct 29, 2002	15.95	16.04	15.95	16.04
1732	NYSE	VPV	Mon, Oct 28, 2002	16.02	16.02	15.85	15.90
1731	NYSE	VPV	Fri, Oct 25, 2002	15.91	16.03	15.91	16.03
1730	NYSE	VPV	Thu, Oct 24, 2002	15.86	15.90	15.86	15.90
1729	NYSE	VPV	Wed, Oct 23, 2002	15.90	15.92	15.90	15.92
1728	NYSE	VPV	Tue, Oct 22, 2002	16.05	16.05	15.85	15.95
1727	NYSE	VPV	Mon, Oct 21, 2002	16.15	16.15	16.15	16.15
1726	NYSE	VPV	Fri, Oct 18, 2002	16.20	16.20	16.15	16.15
1725	NYSE	VPV	Thu, Oct 17, 2002	16.27	16.29	16.20	16.25
1724	NYSE	VPV	Wed, Oct 16, 2002	16.32	16.32	16.27	16.27
1723	NYSE	VPV	Tue, Oct 15, 2002	16.40	16.50	16.25	16.38
1722	NYSE	VPV	Fri, Oct 11, 2002	16.57	16.60	16.50	16.50
1721	NYSE	VPV	Thu, Oct 10, 2002	16.47	16.57	16.47	16.57
1720	NYSE	VPV	Wed, Oct 9, 2002	16.55	16.61	16.54	16.61
1719	NYSE	VPV	Tue, Oct 8, 2002	16.60	16.61	16.58	16.61
1718	NYSE	VPV	Mon, Oct 7, 2002	16.60	16.60	16.60	16.60
1717	NYSE	VPV	Fri, Oct 4, 2002	16.60	16.60	16.60	16.60
1716	NYSE	VPV	Thu, Oct 3, 2002	16.53	16.59	16.53	16.59
1715	NYSE	VPV	Tue, Oct 1, 2002	16.48	16.58	16.48	16.58
1714	NYSE	VPV	Mon, Sep 30, 2002	16.56	16.57	16.46	16.50
1713	NYSE	VPV	Fri, Sep 27, 2002	16.55	16.56	16.55	16.56
1712	NYSE	VPV	Thu, Sep 26, 2002	16.50	16.51	16.47	16.51
1711	NYSE	VPV	Tue, Sep 24, 2002	16.50	16.58	16.50	16.55
1710	NYSE	VPV	Fri, Sep 20, 2002	16.50	16.56	16.46	16.56
1709	NYSE	VPV	Thu, Sep 19, 2002	16.56	16.60	16.47	16.57
1708	NYSE	VPV	Wed, Sep 18, 2002	16.61	16.61	16.60	16.60
1707	NYSE	VPV	Tue, Sep 17, 2002	16.50	16.60	16.45	16.55
1706	NYSE	VPV	Mon, Sep 16, 2002	16.53	16.61	16.53	16.60
1705	NYSE	VPV	Fri, Sep 13, 2002	16.53	16.53	16.53	16.53
1704	NYSE	VPV	Thu, Sep 12, 2002	16.43	16.50	16.43	16.50
1703	NYSE	VPV	Wed, Sep 11, 2002	16.44	16.48	16.42	16.48
1702	NYSE	VPV	Tue, Sep 10, 2002	16.55	16.60	16.55	16.57
1701	NYSE	VPV	Mon, Sep 9, 2002	16.49	16.53	16.49	16.53
1700	NYSE	VPV	Fri, Sep 6, 2002	16.48	16.48	16.42	16.48
1699	NYSE	VPV	Thu, Sep 5, 2002	16.45	16.48	16.40	16.48
1698	NYSE	VPV	Wed, Sep 4, 2002	16.40	16.45	16.36	16.42
1697	NYSE	VPV	Tue, Sep 3, 2002	16.43	16.43	16.36	16.42
1696	NYSE	VPV	Fri, Aug 30, 2002	16.45	16.45	16.40	16.43
1695	NYSE	VPV	Wed, Aug 28, 2002	16.43	16.44	16.43	16.44
1694	NYSE	VPV	Tue, Aug 27, 2002	16.48	16.48	16.40	16.45
1693	NYSE	VPV	Mon, Aug 26, 2002	16.45	16.45	16.42	16.43
1692	NYSE	VPV	Fri, Aug 23, 2002	16.65	16.65	16.46	16.52
1691	NYSE	VPV	Thu, Aug 22, 2002	16.58	16.75	16.50	16.60
1690	NYSE	VPV	Wed, Aug 21, 2002	16.62	16.68	16.57	16.60
1689	NYSE	VPV	Tue, Aug 20, 2002	16.70	16.70	16.60	16.70
1688	NYSE	VPV	Mon, Aug 19, 2002	16.80	16.80	16.80	16.80
1687	NYSE	VPV	Fri, Aug 16, 2002	16.70	16.80	16.65	16.80
1686	NYSE	VPV	Thu, Aug 15, 2002	16.70	16.80	16.69	16.75
1685	NYSE	VPV	Wed, Aug 14, 2002	16.66	16.72	16.66	16.72
1684	NYSE	VPV	Tue, Aug 13, 2002	16.60	16.65	16.54	16.65
1683	NYSE	VPV	Mon, Aug 12, 2002	16.71	16.73	16.58	16.60
1682	NYSE	VPV	Fri, Aug 9, 2002	16.75	16.75	16.75	16.75
1681	NYSE	VPV	Thu, Aug 8, 2002	16.75	16.80	16.75	16.80
1680	NYSE	VPV	Wed, Aug 7, 2002	16.75	16.80	16.75	16.80
1679	NYSE	VPV	Tue, Aug 6, 2002	16.73	16.73	16.70	16.70
1678	NYSE	VPV	Mon, Aug 5, 2002	16.81	16.83	16.81	16.83
1677	NYSE	VPV	Fri, Aug 2, 2002	16.80	16.80	16.80	16.80
1676	NYSE	VPV	Thu, Aug 1, 2002	16.75	16.80	16.75	16.77
1675	NYSE	VPV	Wed, Jul 31, 2002	16.67	16.67	16.60	16.66
1674	NYSE	VPV	Mon, Jul 29, 2002	16.75	16.75	16.53	16.63
1673	NYSE	VPV	Fri, Jul 26, 2002	16.75	16.75	16.75	16.75
1672	NYSE	VPV	Thu, Jul 25, 2002	16.73	16.73	16.73	16.73
1671	NYSE	VPV	Wed, Jul 24, 2002	16.65	16.65	16.65	16.65
1670	NYSE	VPV	Tue, Jul 23, 2002	16.61	16.61	16.58	16.58
1669	NYSE	VPV	Mon, Jul 22, 2002	16.61	16.61	16.60	16.60
1668	NYSE	VPV	Fri, Jul 19, 2002	16.61	16.68	16.61	16.67
1667	NYSE	VPV	Thu, Jul 18, 2002	16.61	16.70	16.60	16.60
1666	NYSE	VPV	Wed, Jul 17, 2002	16.45	16.61	16.45	16.61
1665	NYSE	VPV	Tue, Jul 16, 2002	16.45	16.50	16.30	16.35
1664	NYSE	VPV	Mon, Jul 15, 2002	16.30	16.30	16.30	16.30
1663	NYSE	VPV	Fri, Jul 12, 2002	16.17	16.20	16.15	16.20
1662	NYSE	VPV	Thu, Jul 11, 2002	16.31	16.31	16.21	16.21
1661	NYSE	VPV	Wed, Jul 10, 2002	16.72	16.90	16.50	16.50
1660	NYSE	VPV	Tue, Jul 9, 2002	16.50	16.80	16.50	16.80
1659	NYSE	VPV	Mon, Jul 8, 2002	16.65	16.65	16.45	16.55
1658	NYSE	VPV	Fri, Jul 5, 2002	16.60	16.60	16.60	16.60
1657	NYSE	VPV	Wed, Jul 3, 2002	16.30	16.50	16.30	16.50
1656	NYSE	VPV	Tue, Jul 2, 2002	16.20	16.30	16.20	16.30
1655	NYSE	VPV	Mon, Jul 1, 2002	16.10	16.10	16.10	16.10
1654	NYSE	VPV	Fri, Jun 28, 2002	16.00	16.00	16.00	16.00
1653	NYSE	VPV	Thu, Jun 27, 2002	15.96	15.97	15.96	15.96
1652	NYSE	VPV	Wed, Jun 26, 2002	16.00	16.00	15.97	16.00
1651	NYSE	VPV	Tue, Jun 25, 2002	15.98	16.00	15.98	16.00
1650	NYSE	VPV	Mon, Jun 24, 2002	15.94	15.94	15.94	15.94
1649	NYSE	VPV	Fri, Jun 21, 2002	15.93	15.96	15.93	15.96
1648	NYSE	VPV	Wed, Jun 19, 2002	15.80	15.95	15.75	15.95
1647	NYSE	VPV	Mon, Jun 17, 2002	15.80	15.90	15.80	15.85
1646	NYSE	VPV	Fri, Jun 14, 2002	15.75	15.75	15.75	15.75
1645	NYSE	VPV	Thu, Jun 13, 2002	15.77	15.77	15.67	15.67
1644	NYSE	VPV	Wed, Jun 12, 2002	15.68	15.73	15.68	15.73
1643	NYSE	VPV	Tue, Jun 11, 2002	15.73	15.73	15.68	15.70
1642	NYSE	VPV	Mon, Jun 10, 2002	15.69	15.72	15.65	15.70
1641	NYSE	VPV	Fri, Jun 7, 2002	15.68	15.69	15.68	15.69
1640	NYSE	VPV	Thu, Jun 6, 2002	15.67	15.68	15.63	15.68
1639	NYSE	VPV	Wed, Jun 5, 2002	15.57	15.65	15.57	15.58
1638	NYSE	VPV	Tue, Jun 4, 2002	15.54	15.68	15.54	15.68
1637	NYSE	VPV	Mon, Jun 3, 2002	15.50	15.63	15.46	15.46
1636	NYSE	VPV	Fri, May 31, 2002	15.58	15.60	15.58	15.58
1635	NYSE	VPV	Thu, May 30, 2002	15.73	15.73	15.53	15.53
1634	NYSE	VPV	Wed, May 29, 2002	15.46	15.68	15.46	15.68
1633	NYSE	VPV	Tue, May 28, 2002	15.43	15.47	15.43	15.47
1632	NYSE	VPV	Thu, May 23, 2002	15.43	15.43	15.38	15.38
1631	NYSE	VPV	Wed, May 22, 2002	15.45	15.52	15.38	15.38
1630	NYSE	VPV	Tue, May 21, 2002	15.50	15.57	15.45	15.45
1629	NYSE	VPV	Mon, May 20, 2002	15.50	15.50	15.45	15.50
1628	NYSE	VPV	Fri, May 17, 2002	15.40	15.40	15.40	15.40
1627	NYSE	VPV	Thu, May 16, 2002	15.35	15.35	15.32	15.32
1626	NYSE	VPV	Wed, May 15, 2002	15.28	15.40	15.28	15.40
1625	NYSE	VPV	Tue, May 14, 2002	15.27	15.38	15.27	15.30
1624	NYSE	VPV	Mon, May 13, 2002	15.35	15.37	15.35	15.37
1623	NYSE	VPV	Fri, May 10, 2002	15.32	15.38	15.30	15.38
1622	NYSE	VPV	Thu, May 9, 2002	15.36	15.44	15.30	15.40
1621	NYSE	VPV	Wed, May 8, 2002	15.40	15.42	15.40	15.42
1620	NYSE	VPV	Tue, May 7, 2002	15.40	15.40	15.34	15.34
1619	NYSE	VPV	Mon, May 6, 2002	15.38	15.38	15.38	15.38
1618	NYSE	VPV	Fri, May 3, 2002	15.34	15.42	15.34	15.42
1617	NYSE	VPV	Thu, May 2, 2002	15.34	15.34	15.33	15.34
1616	NYSE	VPV	Wed, May 1, 2002	15.33	15.43	15.33	15.34
1615	NYSE	VPV	Tue, Apr 30, 2002	15.30	15.30	15.24	15.24
1614	NYSE	VPV	Mon, Apr 29, 2002	15.28	15.28	15.28	15.28
1613	NYSE	VPV	Fri, Apr 26, 2002	15.15	15.28	15.15	15.28
1612	NYSE	VPV	Thu, Apr 25, 2002	15.09	15.14	15.09	15.14
1611	NYSE	VPV	Tue, Apr 23, 2002	15.10	15.10	15.08	15.08
1610	NYSE	VPV	Mon, Apr 22, 2002	15.12	15.20	15.12	15.20
1609	NYSE	VPV	Fri, Apr 19, 2002	15.08	15.20	14.92	15.15
1608	NYSE	VPV	Thu, Apr 18, 2002	15.05	15.05	15.05	15.05
1607	NYSE	VPV	Wed, Apr 17, 2002	15.04	15.08	15.04	15.08
1606	NYSE	VPV	Tue, Apr 16, 2002	14.98	15.01	14.98	15.01
1605	NYSE	VPV	Mon, Apr 15, 2002	14.98	14.98	14.98	14.98
1604	NYSE	VPV	Fri, Apr 12, 2002	14.98	14.98	14.92	14.93
1603	NYSE	VPV	Thu, Apr 11, 2002	14.92	14.98	14.92	14.98
1602	NYSE	VPV	Wed, Apr 10, 2002	15.05	15.08	14.93	15.00
1601	NYSE	VPV	Tue, Apr 9, 2002	15.00	15.04	14.98	15.03
1600	NYSE	VPV	Mon, Apr 8, 2002	14.95	15.05	14.95	15.05
1599	NYSE	VPV	Fri, Apr 5, 2002	14.99	15.03	14.97	15.02
1598	NYSE	VPV	Thu, Apr 4, 2002	14.95	14.95	14.95	14.95
1597	NYSE	VPV	Wed, Apr 3, 2002	14.93	14.99	14.47	14.96
1596	NYSE	VPV	Tue, Apr 2, 2002	14.93	14.95	14.93	14.95
1595	NYSE	VPV	Mon, Apr 1, 2002	14.97	15.00	14.95	14.95
1594	NYSE	VPV	Thu, Mar 28, 2002	14.97	14.97	14.97	14.97
1593	NYSE	VPV	Wed, Mar 27, 2002	14.96	14.97	14.83	14.97
1592	NYSE	VPV	Tue, Mar 26, 2002	14.92	14.96	14.92	14.96
1591	NYSE	VPV	Mon, Mar 25, 2002	14.82	14.90	14.82	14.90
1590	NYSE	VPV	Fri, Mar 22, 2002	14.80	14.80	14.75	14.80
1589	NYSE	VPV	Thu, Mar 21, 2002	14.90	14.99	14.87	14.87
1588	NYSE	VPV	Wed, Mar 20, 2002	15.08	15.08	14.95	14.95
1587	NYSE	VPV	Tue, Mar 19, 2002	15.11	15.11	15.10	15.10
1586	NYSE	VPV	Mon, Mar 18, 2002	15.30	15.32	15.12	15.12
1585	NYSE	VPV	Fri, Mar 15, 2002	15.49	15.49	15.38	15.38
1584	NYSE	VPV	Wed, Mar 13, 2002	15.52	15.53	15.45	15.45
1583	NYSE	VPV	Tue, Mar 12, 2002	15.52	15.57	15.51	15.52
1582	NYSE	VPV	Mon, Mar 11, 2002	15.64	15.65	15.54	15.54
1581	NYSE	VPV	Fri, Mar 8, 2002	15.65	15.65	15.54	15.64
1580	NYSE	VPV	Thu, Mar 7, 2002	15.65	15.65	15.60	15.64
1579	NYSE	VPV	Wed, Mar 6, 2002	15.54	15.65	15.54	15.57
1578	NYSE	VPV	Tue, Mar 5, 2002	15.54	15.63	15.54	15.63
1577	NYSE	VPV	Mon, Mar 4, 2002	15.60	15.65	15.60	15.60
1576	NYSE	VPV	Fri, Mar 1, 2002	15.53	15.60	15.53	15.60
1575	NYSE	VPV	Thu, Feb 28, 2002	15.48	15.48	15.43	15.45
1574	NYSE	VPV	Wed, Feb 27, 2002	15.49	15.49	15.45	15.45
1573	NYSE	VPV	Tue, Feb 26, 2002	15.49	15.55	15.49	15.52
1572	NYSE	VPV	Mon, Feb 25, 2002	15.58	15.58	15.50	15.50
1571	NYSE	VPV	Fri, Feb 22, 2002	15.65	15.65	15.53	15.54
1570	NYSE	VPV	Thu, Feb 21, 2002	15.62	15.62	15.55	15.55
1569	NYSE	VPV	Wed, Feb 20, 2002	15.55	15.61	15.55	15.61
1568	NYSE	VPV	Tue, Feb 19, 2002	15.45	15.58	15.39	15.46
1567	NYSE	VPV	Fri, Feb 15, 2002	15.50	15.54	15.40	15.54
1566	NYSE	VPV	Thu, Feb 14, 2002	15.43	15.49	15.40	15.49
1565	NYSE	VPV	Wed, Feb 13, 2002	15.60	15.60	15.43	15.43
1564	NYSE	VPV	Tue, Feb 12, 2002	15.61	15.71	15.61	15.71
1563	NYSE	VPV	Mon, Feb 11, 2002	15.61	15.65	15.61	15.63
1562	NYSE	VPV	Fri, Feb 8, 2002	15.61	15.66	15.57	15.66
1561	NYSE	VPV	Thu, Feb 7, 2002	15.53	15.67	15.53	15.67
1560	NYSE	VPV	Wed, Feb 6, 2002	15.51	15.57	15.51	15.57
1559	NYSE	VPV	Tue, Feb 5, 2002	15.51	15.55	15.51	15.55
1558	NYSE	VPV	Mon, Feb 4, 2002	15.40	15.55	15.40	15.55
1557	NYSE	VPV	Fri, Feb 1, 2002	15.35	15.44	15.35	15.40
1556	NYSE	VPV	Thu, Jan 31, 2002	15.35	15.35	15.35	15.35
1555	NYSE	VPV	Wed, Jan 30, 2002	15.31	15.40	15.31	15.40
1554	NYSE	VPV	Tue, Jan 29, 2002	15.22	15.33	15.22	15.30
1553	NYSE	VPV	Mon, Jan 28, 2002	15.25	15.25	15.25	15.25
1552	NYSE	VPV	Fri, Jan 25, 2002	15.32	15.32	15.20	15.20
1551	NYSE	VPV	Thu, Jan 24, 2002	15.25	15.32	15.18	15.32
1550	NYSE	VPV	Wed, Jan 23, 2002	15.28	15.35	15.28	15.28
1549	NYSE	VPV	Tue, Jan 22, 2002	15.28	15.32	15.28	15.32
1548	NYSE	VPV	Fri, Jan 18, 2002	15.18	15.26	15.18	15.26
1547	NYSE	VPV	Thu, Jan 17, 2002	15.14	15.14	15.14	15.14
1546	NYSE	VPV	Wed, Jan 16, 2002	15.08	15.09	15.08	15.09
1545	NYSE	VPV	Tue, Jan 15, 2002	15.04	15.04	15.04	15.04
1544	NYSE	VPV	Mon, Jan 14, 2002	14.90	15.03	14.90	15.03
1543	NYSE	VPV	Fri, Jan 11, 2002	14.85	14.89	14.85	14.89
1542	NYSE	VPV	Thu, Jan 10, 2002	14.81	14.90	14.81	14.90
1541	NYSE	VPV	Wed, Jan 9, 2002	14.85	14.85	14.85	14.85
1540	NYSE	VPV	Tue, Jan 8, 2002	14.94	14.94	14.90	14.90
1539	NYSE	VPV	Fri, Jan 4, 2002	14.82	14.92	14.82	14.92
1538	NYSE	VPV	Thu, Jan 3, 2002	14.69	14.78	14.63	14.78
1537	NYSE	VPV	Wed, Jan 2, 2002	14.56	14.68	14.56	14.68
1536	NYSE	VPV	Mon, Dec 31, 2001	14.56	14.60	14.54	14.60
1535	NYSE	VPV	Fri, Dec 28, 2001	14.60	14.63	14.50	14.53
1534	NYSE	VPV	Thu, Dec 27, 2001	14.51	14.60	14.51	14.60
1533	NYSE	VPV	Wed, Dec 26, 2001	14.62	14.62	14.51	14.51
1532	NYSE	VPV	Fri, Dec 21, 2001	14.63	14.63	14.55	14.60
1531	NYSE	VPV	Thu, Dec 20, 2001	14.71	14.71	14.65	14.65
1530	NYSE	VPV	Wed, Dec 19, 2001	14.72	14.72	14.72	14.72
1529	NYSE	VPV	Tue, Dec 18, 2001	14.74	14.74	14.74	14.74
1528	NYSE	VPV	Mon, Dec 17, 2001	14.82	14.82	14.75	14.75
1527	NYSE	VPV	Fri, Dec 14, 2001	14.85	14.85	14.81	14.82
1526	NYSE	VPV	Thu, Dec 13, 2001	14.92	14.92	14.85	14.85
1525	NYSE	VPV	Wed, Dec 12, 2001	15.00	15.00	14.95	14.95
1524	NYSE	VPV	Tue, Dec 11, 2001	15.05	15.05	15.03	15.04
1523	NYSE	VPV	Mon, Dec 10, 2001	15.05	15.11	15.02	15.04
1522	NYSE	VPV	Fri, Dec 7, 2001	15.12	15.12	15.05	15.05
1521	NYSE	VPV	Thu, Dec 6, 2001	15.17	15.17	15.12	15.12
1520	NYSE	VPV	Wed, Dec 5, 2001	15.15	15.23	15.11	15.11
1519	NYSE	VPV	Tue, Dec 4, 2001	15.15	15.23	15.13	15.13
1518	NYSE	VPV	Mon, Dec 3, 2001	15.15	15.23	15.12	15.12
1517	NYSE	VPV	Fri, Nov 30, 2001	15.18	15.19	15.15	15.15
1516	NYSE	VPV	Thu, Nov 29, 2001	15.20	15.20	15.15	15.15
1515	NYSE	VPV	Wed, Nov 28, 2001	15.18	15.23	15.18	15.18
1514	NYSE	VPV	Tue, Nov 27, 2001	15.26	15.27	15.25	15.25
1513	NYSE	VPV	Mon, Nov 26, 2001	15.26	15.26	15.19	15.20
1512	NYSE	VPV	Fri, Nov 23, 2001	15.25	15.25	15.19	15.19
1511	NYSE	VPV	Wed, Nov 21, 2001	15.29	15.35	15.24	15.25
1510	NYSE	VPV	Tue, Nov 20, 2001	15.26	15.31	15.26	15.30
1509	NYSE	VPV	Mon, Nov 19, 2001	15.22	15.30	15.22	15.24
1508	NYSE	VPV	Fri, Nov 16, 2001	15.24	15.24	15.21	15.21
1507	NYSE	VPV	Thu, Nov 15, 2001	15.25	15.32	15.24	15.24
1506	NYSE	VPV	Wed, Nov 14, 2001	15.25	15.25	15.20	15.20
1505	NYSE	VPV	Tue, Nov 13, 2001	15.20	15.25	15.20	15.20
1504	NYSE	VPV	Mon, Nov 12, 2001	15.27	15.36	15.27	15.29
1503	NYSE	VPV	Fri, Nov 9, 2001	15.30	15.30	15.26	15.27
1502	NYSE	VPV	Thu, Nov 8, 2001	15.25	15.33	15.25	15.33
1501	NYSE	VPV	Wed, Nov 7, 2001	15.23	15.24	15.22	15.22
1500	NYSE	VPV	Tue, Nov 6, 2001	15.27	15.27	15.12	15.24
1499	NYSE	VPV	Mon, Nov 5, 2001	15.25	15.32	15.21	15.23
1498	NYSE	VPV	Fri, Nov 2, 2001	15.14	15.26	15.14	15.26
1497	NYSE	VPV	Thu, Nov 1, 2001	15.16	15.25	15.14	15.17
1496	NYSE	VPV	Wed, Oct 31, 2001	15.09	15.12	15.06	15.11
1495	NYSE	VPV	Tue, Oct 30, 2001	15.10	15.10	15.06	15.06
1494	NYSE	VPV	Mon, Oct 29, 2001	15.04	15.04	15.04	15.04
1493	NYSE	VPV	Fri, Oct 26, 2001	15.08	15.10	15.06	15.06
1492	NYSE	VPV	Thu, Oct 25, 2001	15.02	15.08	15.02	15.05
1491	NYSE	VPV	Wed, Oct 24, 2001	15.01	15.07	14.99	15.07
1490	NYSE	VPV	Tue, Oct 23, 2001	15.12	15.12	15.03	15.03
1489	NYSE	VPV	Mon, Oct 22, 2001	15.10	15.10	15.03	15.03
1488	NYSE	VPV	Fri, Oct 19, 2001	15.05	15.08	15.01	15.01
1487	NYSE	VPV	Thu, Oct 18, 2001	15.04	15.07	14.99	14.99
1486	NYSE	VPV	Wed, Oct 17, 2001	15.00	15.04	15.00	15.04
1485	NYSE	VPV	Tue, Oct 16, 2001	15.00	15.03	15.00	15.01
1484	NYSE	VPV	Mon, Oct 15, 2001	14.99	15.03	14.95	14.96
1483	NYSE	VPV	Fri, Oct 12, 2001	14.93	14.99	14.93	14.96
1482	NYSE	VPV	Thu, Oct 11, 2001	14.99	15.00	14.94	14.94
1481	NYSE	VPV	Wed, Oct 10, 2001	14.97	15.04	14.97	14.99
1480	NYSE	VPV	Tue, Oct 9, 2001	15.00	15.00	14.96	14.96
1479	NYSE	VPV	Mon, Oct 8, 2001	14.99	15.00	14.96	14.96
1478	NYSE	VPV	Fri, Oct 5, 2001	14.91	14.97	14.91	14.96
1477	NYSE	VPV	Thu, Oct 4, 2001	15.00	15.00	14.86	14.95
1476	NYSE	VPV	Wed, Oct 3, 2001	14.85	14.98	14.85	14.92
1475	NYSE	VPV	Tue, Oct 2, 2001	14.83	14.85	14.72	14.74
1474	NYSE	VPV	Mon, Oct 1, 2001	14.71	14.82	14.70	14.73
1473	NYSE	VPV	Fri, Sep 28, 2001	14.60	14.70	14.60	14.70
1472	NYSE	VPV	Thu, Sep 27, 2001	14.55	14.70	14.53	14.53
1471	NYSE	VPV	Wed, Sep 26, 2001	14.40	14.55	14.40	14.48
1470	NYSE	VPV	Tue, Sep 25, 2001	14.37	14.37	14.37	14.37
1469	NYSE	VPV	Mon, Sep 24, 2001	14.40	14.40	14.33	14.33
1468	NYSE	VPV	Fri, Sep 21, 2001	14.48	14.48	14.32	14.32
1467	NYSE	VPV	Thu, Sep 20, 2001	14.77	14.79	14.46	14.46
1466	NYSE	VPV	Wed, Sep 19, 2001	14.99	14.99	14.80	14.80
1465	NYSE	VPV	Tue, Sep 18, 2001	14.98	15.01	14.98	14.98
1464	NYSE	VPV	Mon, Sep 17, 2001	14.95	14.98	14.95	14.98
1463	NYSE	VPV	Mon, Sep 10, 2001	14.99	15.03	14.95	14.98
1462	NYSE	VPV	Fri, Sep 7, 2001	14.97	15.00	14.90	14.93
1461	NYSE	VPV	Thu, Sep 6, 2001	14.88	14.96	14.88	14.90
1460	NYSE	VPV	Wed, Sep 5, 2001	14.75	14.84	14.75	14.80
1459	NYSE	VPV	Tue, Sep 4, 2001	14.75	14.80	14.73	14.73
1458	NYSE	VPV	Fri, Aug 31, 2001	14.70	14.73	14.65	14.65
1457	NYSE	VPV	Thu, Aug 30, 2001	14.61	14.70	14.61	14.62
1456	NYSE	VPV	Wed, Aug 29, 2001	14.68	14.68	14.62	14.62
1455	NYSE	VPV	Tue, Aug 28, 2001	14.68	14.68	14.62	14.62
1454	NYSE	VPV	Mon, Aug 27, 2001	14.65	14.65	14.62	14.62
1453	NYSE	VPV	Fri, Aug 24, 2001	14.65	14.65	14.62	14.62
1452	NYSE	VPV	Thu, Aug 23, 2001	14.62	14.62	14.62	14.62
1451	NYSE	VPV	Wed, Aug 22, 2001	14.62	14.71	14.61	14.66
1450	NYSE	VPV	Tue, Aug 21, 2001	14.65	14.65	14.61	14.61
1449	NYSE	VPV	Mon, Aug 20, 2001	14.65	14.71	14.60	14.64
1448	NYSE	VPV	Fri, Aug 17, 2001	14.65	14.66	14.65	14.66
1447	NYSE	VPV	Thu, Aug 16, 2001	14.64	14.70	14.64	14.65
1446	NYSE	VPV	Wed, Aug 15, 2001	14.61	14.67	14.61	14.63
1445	NYSE	VPV	Tue, Aug 14, 2001	14.56	14.69	14.56	14.60
1444	NYSE	VPV	Mon, Aug 13, 2001	14.62	14.62	14.55	14.55
1443	NYSE	VPV	Fri, Aug 10, 2001	14.54	14.65	14.54	14.60
1442	NYSE	VPV	Thu, Aug 9, 2001	14.55	14.55	14.52	14.52
1441	NYSE	VPV	Wed, Aug 8, 2001	14.43	14.53	14.43	14.52
1440	NYSE	VPV	Tue, Aug 7, 2001	14.48	14.52	14.41	14.42
1439	NYSE	VPV	Mon, Aug 6, 2001	14.46	14.46	14.40	14.41
1438	NYSE	VPV	Fri, Aug 3, 2001	14.45	14.46	14.43	14.43
1437	NYSE	VPV	Thu, Aug 2, 2001	14.40	14.44	14.40	14.43
1436	NYSE	VPV	Wed, Aug 1, 2001	14.38	14.43	14.37	14.38
1435	NYSE	VPV	Tue, Jul 31, 2001	14.37	14.43	14.34	14.34
1434	NYSE	VPV	Mon, Jul 30, 2001	14.41	14.48	14.30	14.34
1433	NYSE	VPV	Fri, Jul 27, 2001	14.45	14.45	14.42	14.42
1432	NYSE	VPV	Thu, Jul 26, 2001	14.41	14.48	14.41	14.48
1431	NYSE	VPV	Wed, Jul 25, 2001	14.45	14.45	14.40	14.40
1430	NYSE	VPV	Tue, Jul 24, 2001	14.43	14.43	14.43	14.43
1429	NYSE	VPV	Mon, Jul 23, 2001	14.47	14.48	14.41	14.46
1428	NYSE	VPV	Fri, Jul 20, 2001	14.44	14.44	14.44	14.44
1427	NYSE	VPV	Thu, Jul 19, 2001	14.40	14.41	14.40	14.40
1426	NYSE	VPV	Wed, Jul 18, 2001	14.40	14.40	14.40	14.40
1425	NYSE	VPV	Tue, Jul 17, 2001	14.36	14.45	14.36	14.40
1424	NYSE	VPV	Mon, Jul 16, 2001	14.39	14.39	14.39	14.39
1423	NYSE	VPV	Fri, Jul 13, 2001	14.39	14.39	14.36	14.37
1422	NYSE	VPV	Wed, Jul 11, 2001	14.35	14.49	14.35	14.40
1421	NYSE	VPV	Tue, Jul 10, 2001	14.44	14.48	14.40	14.40
1420	NYSE	VPV	Mon, Jul 9, 2001	14.36	14.42	14.36	14.41
1419	NYSE	VPV	Fri, Jul 6, 2001	14.30	14.38	14.30	14.36
1418	NYSE	VPV	Thu, Jul 5, 2001	14.28	14.39	14.28	14.31
1417	NYSE	VPV	Tue, Jul 3, 2001	14.23	14.33	14.22	14.33
1416	NYSE	VPV	Mon, Jul 2, 2001	14.25	14.27	14.25	14.25
1415	NYSE	VPV	Fri, Jun 29, 2001	14.14	14.25	14.14	14.25
1414	NYSE	VPV	Thu, Jun 28, 2001	14.08	14.19	14.08	14.12
1413	NYSE	VPV	Wed, Jun 27, 2001	14.10	14.10	14.06	14.06
1412	NYSE	VPV	Tue, Jun 26, 2001	14.09	14.12	14.09	14.09
1411	NYSE	VPV	Mon, Jun 25, 2001	14.03	14.08	14.01	14.06
1410	NYSE	VPV	Fri, Jun 22, 2001	14.03	14.05	14.03	14.03
1409	NYSE	VPV	Thu, Jun 21, 2001	14.03	14.03	13.96	13.96
1408	NYSE	VPV	Wed, Jun 20, 2001	13.98	13.99	13.95	13.95
1407	NYSE	VPV	Tue, Jun 19, 2001	14.02	14.02	13.99	13.99
1406	NYSE	VPV	Mon, Jun 18, 2001	13.93	14.02	13.91	13.95
1405	NYSE	VPV	Fri, Jun 15, 2001	13.93	14.02	13.93	14.00
1404	NYSE	VPV	Thu, Jun 14, 2001	13.85	13.92	13.82	13.92
1403	NYSE	VPV	Wed, Jun 13, 2001	13.85	13.90	13.84	13.90
1402	NYSE	VPV	Tue, Jun 12, 2001	13.90	13.90	13.85	13.90
1401	NYSE	VPV	Mon, Jun 11, 2001	13.87	13.88	13.76	13.88
1400	NYSE	VPV	Fri, Jun 8, 2001	13.85	13.85	13.85	13.85
1399	NYSE	VPV	Thu, Jun 7, 2001	13.79	13.84	13.79	13.80
1398	NYSE	VPV	Wed, Jun 6, 2001	13.54	13.77	13.54	13.70
1397	NYSE	VPV	Tue, Jun 5, 2001	13.41	13.50	13.41	13.50
1396	NYSE	VPV	Mon, Jun 4, 2001	13.47	13.48	13.40	13.41
1395	NYSE	VPV	Fri, Jun 1, 2001	13.39	13.46	13.36	13.46
1394	NYSE	VPV	Thu, May 31, 2001	13.48	13.50	13.35	13.35
1393	NYSE	VPV	Wed, May 30, 2001	13.45	13.46	13.40	13.46
1392	NYSE	VPV	Tue, May 29, 2001	13.46	13.50	13.45	13.50
1391	NYSE	VPV	Fri, May 25, 2001	13.50	13.50	13.45	13.45
1390	NYSE	VPV	Thu, May 24, 2001	13.50	13.50	13.46	13.46
1389	NYSE	VPV	Wed, May 23, 2001	13.48	13.54	13.48	13.54
1388	NYSE	VPV	Tue, May 22, 2001	13.49	13.49	13.49	13.49
1387	NYSE	VPV	Mon, May 21, 2001	13.52	13.54	13.48	13.54
1386	NYSE	VPV	Fri, May 18, 2001	13.52	13.52	13.52	13.52
1385	NYSE	VPV	Thu, May 17, 2001	13.57	13.57	13.55	13.55
1384	NYSE	VPV	Wed, May 16, 2001	13.55	13.59	13.50	13.50
1383	NYSE	VPV	Tue, May 15, 2001	13.45	13.52	13.44	13.52
1382	NYSE	VPV	Fri, May 11, 2001	13.50	13.50	13.48	13.50
1381	NYSE	VPV	Thu, May 10, 2001	13.62	13.62	13.56	13.56
1380	NYSE	VPV	Tue, May 8, 2001	13.70	13.70	13.65	13.65
1379	NYSE	VPV	Mon, May 7, 2001	13.64	13.74	13.64	13.74
1378	NYSE	VPV	Fri, May 4, 2001	13.60	13.60	13.60	13.60
1377	NYSE	VPV	Thu, May 3, 2001	13.56	13.64	13.56	13.64
1376	NYSE	VPV	Wed, May 2, 2001	13.55	13.57	13.55	13.56
1375	NYSE	VPV	Tue, May 1, 2001	13.59	13.60	13.54	13.60
1374	NYSE	VPV	Mon, Apr 30, 2001	13.53	13.57	13.53	13.57
1373	NYSE	VPV	Fri, Apr 27, 2001	13.58	13.59	13.58	13.59
1372	NYSE	VPV	Thu, Apr 26, 2001	13.50	13.58	13.50	13.50
1371	NYSE	VPV	Wed, Apr 25, 2001	13.46	13.57	13.44	13.50
1370	NYSE	VPV	Mon, Apr 23, 2001	13.53	13.54	13.46	13.46
1369	NYSE	VPV	Fri, Apr 20, 2001	13.53	13.53	13.43	13.43
1368	NYSE	VPV	Thu, Apr 19, 2001	13.46	13.53	13.46	13.53
1367	NYSE	VPV	Wed, Apr 18, 2001	13.46	13.46	13.46	13.46
1366	NYSE	VPV	Tue, Apr 17, 2001	13.51	13.51	13.42	13.44
1365	NYSE	VPV	Mon, Apr 16, 2001	13.58	13.59	13.51	13.51
1364	NYSE	VPV	Thu, Apr 12, 2001	13.47	13.47	13.42	13.42
1363	NYSE	VPV	Wed, Apr 11, 2001	13.42	13.42	13.41	13.41
1362	NYSE	VPV	Tue, Apr 10, 2001	13.42	13.42	13.42	13.42
1361	NYSE	VPV	Mon, Apr 9, 2001	13.48	13.48	13.48	13.48
1360	NYSE	VPV	Fri, Apr 6, 2001	13.48	13.48	13.48	13.48
1359	NYSE	VPV	Thu, Apr 5, 2001	13.41	13.50	13.41	13.44
1358	NYSE	VPV	Wed, Apr 4, 2001	13.49	13.50	13.39	13.45
1357	NYSE	VPV	Tue, Apr 3, 2001	13.50	13.50	13.50	13.50
1356	NYSE	VPV	Mon, Apr 2, 2001	13.48	13.64	13.39	13.39
1355	NYSE	VPV	Fri, Mar 30, 2001	13.15	13.50	13.15	13.38
1354	NYSE	VPV	Thu, Mar 29, 2001	13.63	13.63	13.63	13.63
1353	NYSE	VPV	Wed, Mar 28, 2001	13.70	13.70	13.65	13.65
1352	NYSE	VPV	Tue, Mar 27, 2001	13.97	13.97	13.61	13.61
1351	NYSE	VPV	Mon, Mar 26, 2001	13.83	13.92	13.83	13.84
1350	NYSE	VPV	Fri, Mar 23, 2001	13.90	13.90	13.84	13.84
1349	NYSE	VPV	Thu, Mar 22, 2001	13.94	13.96	13.84	13.96
1348	NYSE	VPV	Wed, Mar 21, 2001	13.90	13.90	13.83	13.83
1347	NYSE	VPV	Tue, Mar 20, 2001	13.90	13.96	13.90	13.90
1346	NYSE	VPV	Mon, Mar 19, 2001	13.90	13.90	13.90	13.90
1345	NYSE	VPV	Fri, Mar 16, 2001	13.83	13.83	13.83	13.83
1344	NYSE	VPV	Thu, Mar 15, 2001	13.90	13.90	13.84	13.84
1343	NYSE	VPV	Wed, Mar 14, 2001	13.86	13.90	13.86	13.90
1342	NYSE	VPV	Tue, Mar 13, 2001	13.84	13.89	13.83	13.83
1341	NYSE	VPV	Fri, Mar 9, 2001	13.88	13.94	13.88	13.94
1340	NYSE	VPV	Thu, Mar 8, 2001	13.99	13.99	13.92	13.92
1339	NYSE	VPV	Wed, Mar 7, 2001	13.88	13.88	13.88	13.88
1338	NYSE	VPV	Tue, Mar 6, 2001	13.89	13.92	13.88	13.92
1337	NYSE	VPV	Mon, Mar 5, 2001	13.90	14.00	13.90	14.00
1336	NYSE	VPV	Thu, Mar 1, 2001	13.70	13.80	13.70	13.80
1335	NYSE	VPV	Wed, Feb 28, 2001	13.72	13.75	13.68	13.70
1334	NYSE	VPV	Tue, Feb 27, 2001	13.68	13.69	13.65	13.69
1333	NYSE	VPV	Mon, Feb 26, 2001	13.63	13.66	13.63	13.65
1332	NYSE	VPV	Fri, Feb 23, 2001	13.68	13.68	13.63	13.68
1331	NYSE	VPV	Thu, Feb 22, 2001	13.61	13.69	13.57	13.69
1330	NYSE	VPV	Wed, Feb 21, 2001	13.65	13.65	13.64	13.64
1329	NYSE	VPV	Tue, Feb 20, 2001	13.64	13.64	13.60	13.60
1328	NYSE	VPV	Fri, Feb 16, 2001	13.54	13.66	13.53	13.58
1327	NYSE	VPV	Wed, Feb 14, 2001	13.73	13.73	13.68	13.68
1326	NYSE	VPV	Tue, Feb 13, 2001	13.73	13.73	13.55	13.55
1325	NYSE	VPV	Mon, Feb 12, 2001	13.70	13.74	13.70	13.74
1324	NYSE	VPV	Fri, Feb 9, 2001	13.68	13.74	13.68	13.74
1323	NYSE	VPV	Thu, Feb 8, 2001	13.59	13.68	13.59	13.67
1322	NYSE	VPV	Wed, Feb 7, 2001	13.49	13.67	13.49	13.67
1321	NYSE	VPV	Tue, Feb 6, 2001	13.50	13.50	13.44	13.49
1320	NYSE	VPV	Mon, Feb 5, 2001	13.43	13.50	13.33	13.49
1319	NYSE	VPV	Fri, Feb 2, 2001	13.37	13.38	13.28	13.37
1318	NYSE	VPV	Thu, Feb 1, 2001	13.36	13.37	13.36	13.37
1317	NYSE	VPV	Wed, Jan 31, 2001	13.36	13.36	13.28	13.36
1316	NYSE	VPV	Tue, Jan 30, 2001	13.25	13.36	13.25	13.36
1315	NYSE	VPV	Mon, Jan 29, 2001	13.37	13.38	13.23	13.29
1314	NYSE	VPV	Fri, Jan 26, 2001	13.38	13.38	13.38	13.38
1313	NYSE	VPV	Thu, Jan 25, 2001	13.19	13.38	13.19	13.38
1312	NYSE	VPV	Wed, Jan 24, 2001	13.25	13.38	13.25	13.38
1311	NYSE	VPV	Tue, Jan 23, 2001	13.44	13.44	13.19	13.25
1310	NYSE	VPV	Mon, Jan 22, 2001	13.38	13.38	13.31	13.38
1309	NYSE	VPV	Fri, Jan 19, 2001	13.44	13.44	13.38	13.44
1308	NYSE	VPV	Thu, Jan 18, 2001	13.31	13.44	13.31	13.44
1307	NYSE	VPV	Wed, Jan 17, 2001	13.31	13.38	13.31	13.38
1306	NYSE	VPV	Tue, Jan 16, 2001	13.38	13.44	13.38	13.38
1305	NYSE	VPV	Fri, Jan 12, 2001	13.44	13.44	13.38	13.44
1304	NYSE	VPV	Thu, Jan 11, 2001	13.44	13.44	13.38	13.44
1303	NYSE	VPV	Wed, Jan 10, 2001	13.44	13.44	13.38	13.44
1302	NYSE	VPV	Tue, Jan 9, 2001	13.38	13.44	13.31	13.44
1301	NYSE	VPV	Mon, Jan 8, 2001	13.38	13.38	13.25	13.38
1300	NYSE	VPV	Fri, Jan 5, 2001	13.38	13.38	13.38	13.38
1299	NYSE	VPV	Thu, Jan 4, 2001	13.38	13.38	13.38	13.38
1298	NYSE	VPV	Wed, Jan 3, 2001	13.25	13.44	13.25	13.38
1297	NYSE	VPV	Tue, Jan 2, 2001	12.94	13.13	12.94	13.13
1296	NYSE	VPV	Fri, Dec 29, 2000	12.88	12.94	12.81	12.94
1295	NYSE	VPV	Thu, Dec 28, 2000	12.88	12.94	12.88	12.88
1294	NYSE	VPV	Wed, Dec 27, 2000	12.94	12.94	12.81	12.94
1293	NYSE	VPV	Tue, Dec 26, 2000	12.94	12.94	12.88	12.94
1292	NYSE	VPV	Fri, Dec 22, 2000	12.75	12.88	12.69	12.88
1291	NYSE	VPV	Thu, Dec 21, 2000	12.75	12.81	12.56	12.81
1290	NYSE	VPV	Wed, Dec 20, 2000	12.63	12.75	12.56	12.75
1289	NYSE	VPV	Tue, Dec 19, 2000	12.63	12.63	12.50	12.63
1288	NYSE	VPV	Mon, Dec 18, 2000	12.50	12.63	12.50	12.50
1287	NYSE	VPV	Fri, Dec 15, 2000	12.38	12.44	12.38	12.44
1286	NYSE	VPV	Thu, Dec 14, 2000	12.31	12.44	12.31	12.38
1285	NYSE	VPV	Wed, Dec 13, 2000	12.25	12.38	12.25	12.38
1284	NYSE	VPV	Tue, Dec 12, 2000	12.25	12.38	12.25	12.38
1283	NYSE	VPV	Mon, Dec 11, 2000	12.25	12.31	12.25	12.31
1282	NYSE	VPV	Fri, Dec 8, 2000	12.38	12.38	12.25	12.25
1281	NYSE	VPV	Thu, Dec 7, 2000	12.31	12.38	12.25	12.38
1280	NYSE	VPV	Wed, Dec 6, 2000	12.25	12.31	12.25	12.31
1279	NYSE	VPV	Tue, Dec 5, 2000	12.25	12.38	12.06	12.31
1278	NYSE	VPV	Mon, Dec 4, 2000	12.38	12.38	12.19	12.38
1277	NYSE	VPV	Fri, Dec 1, 2000	12.38	12.38	12.31	12.31
1276	NYSE	VPV	Thu, Nov 30, 2000	12.38	12.38	12.31	12.38
1275	NYSE	VPV	Wed, Nov 29, 2000	12.44	12.44	12.44	12.44
1274	NYSE	VPV	Tue, Nov 28, 2000	12.38	12.50	12.31	12.38
1273	NYSE	VPV	Mon, Nov 27, 2000	12.38	12.56	12.38	12.56
1272	NYSE	VPV	Fri, Nov 24, 2000	12.38	12.56	12.38	12.56
1271	NYSE	VPV	Wed, Nov 22, 2000	12.44	12.56	12.44	12.50
1270	NYSE	VPV	Tue, Nov 21, 2000	12.44	12.44	12.31	12.31
1269	NYSE	VPV	Mon, Nov 20, 2000	12.44	12.44	12.44	12.44
1268	NYSE	VPV	Fri, Nov 17, 2000	12.31	12.38	12.31	12.38
1267	NYSE	VPV	Thu, Nov 16, 2000	12.44	12.44	12.44	12.44
1266	NYSE	VPV	Wed, Nov 15, 2000	12.38	12.44	12.31	12.44
1265	NYSE	VPV	Tue, Nov 14, 2000	12.50	12.50	12.38	12.50
1264	NYSE	VPV	Mon, Nov 13, 2000	12.63	12.69	12.63	12.69
1263	NYSE	VPV	Fri, Nov 10, 2000	12.44	12.69	12.44	12.63
1262	NYSE	VPV	Thu, Nov 9, 2000	12.63	12.63	12.44	12.50
1261	NYSE	VPV	Wed, Nov 8, 2000	12.50	12.56	12.50	12.56
1260	NYSE	VPV	Tue, Nov 7, 2000	12.50	12.50	12.44	12.44
1259	NYSE	VPV	Mon, Nov 6, 2000	12.50	12.50	12.50	12.50
1258	NYSE	VPV	Thu, Nov 2, 2000	12.38	12.50	12.38	12.44
1257	NYSE	VPV	Wed, Nov 1, 2000	12.31	12.44	12.25	12.44
1256	NYSE	VPV	Tue, Oct 31, 2000	12.25	12.31	12.25	12.25
1255	NYSE	VPV	Mon, Oct 30, 2000	12.19	12.25	12.19	12.25
1254	NYSE	VPV	Fri, Oct 27, 2000	12.31	12.31	12.25	12.25
1253	NYSE	VPV	Thu, Oct 26, 2000	12.25	12.25	12.13	12.19
1252	NYSE	VPV	Wed, Oct 25, 2000	12.25	12.25	12.25	12.25
1251	NYSE	VPV	Tue, Oct 24, 2000	12.25	12.25	12.25	12.25
1250	NYSE	VPV	Mon, Oct 23, 2000	12.31	12.38	12.19	12.25
1249	NYSE	VPV	Fri, Oct 20, 2000	12.31	12.31	12.13	12.19
1248	NYSE	VPV	Thu, Oct 19, 2000	12.31	12.31	12.31	12.31
1247	NYSE	VPV	Wed, Oct 18, 2000	12.25	12.31	12.25	12.31
1246	NYSE	VPV	Tue, Oct 17, 2000	12.31	12.31	12.00	12.25
1245	NYSE	VPV	Mon, Oct 16, 2000	12.31	12.31	12.31	12.31
1244	NYSE	VPV	Fri, Oct 13, 2000	12.19	12.31	12.13	12.31
1243	NYSE	VPV	Thu, Oct 12, 2000	12.06	12.31	12.06	12.31
1242	NYSE	VPV	Wed, Oct 11, 2000	12.25	12.31	12.25	12.31
1241	NYSE	VPV	Tue, Oct 10, 2000	12.50	12.56	12.44	12.50
1240	NYSE	VPV	Mon, Oct 9, 2000	12.63	12.69	12.63	12.63
1239	NYSE	VPV	Fri, Oct 6, 2000	12.50	12.63	12.50	12.63
1238	NYSE	VPV	Thu, Oct 5, 2000	12.63	12.63	12.63	12.63
1237	NYSE	VPV	Wed, Oct 4, 2000	12.75	12.75	12.63	12.69
1236	NYSE	VPV	Tue, Oct 3, 2000	12.75	12.75	12.75	12.75
1235	NYSE	VPV	Mon, Oct 2, 2000	12.75	12.75	12.63	12.75
1234	NYSE	VPV	Fri, Sep 29, 2000	12.75	12.81	12.69	12.69
1233	NYSE	VPV	Thu, Sep 28, 2000	12.69	12.75	12.69	12.75
1232	NYSE	VPV	Wed, Sep 27, 2000	12.75	12.75	12.75	12.75
1231	NYSE	VPV	Tue, Sep 26, 2000	12.75	12.75	12.75	12.75
1230	NYSE	VPV	Mon, Sep 25, 2000	12.69	12.75	12.63	12.75
1229	NYSE	VPV	Fri, Sep 22, 2000	12.81	12.81	12.69	12.75
1228	NYSE	VPV	Thu, Sep 21, 2000	12.75	12.81	12.75	12.75
1227	NYSE	VPV	Wed, Sep 20, 2000	12.88	12.88	12.75	12.81
1226	NYSE	VPV	Tue, Sep 19, 2000	12.75	12.88	12.75	12.88
1225	NYSE	VPV	Mon, Sep 18, 2000	12.94	12.94	12.75	12.88
1224	NYSE	VPV	Fri, Sep 15, 2000	12.94	13.00	12.88	12.88
1223	NYSE	VPV	Thu, Sep 14, 2000	12.94	12.94	12.88	12.88
1222	NYSE	VPV	Wed, Sep 13, 2000	13.00	13.00	13.00	13.00
1221	NYSE	VPV	Tue, Sep 12, 2000	13.19	13.19	13.13	13.13
1220	NYSE	VPV	Mon, Sep 11, 2000	13.19	13.25	13.13	13.19
1219	NYSE	VPV	Fri, Sep 8, 2000	13.31	13.31	13.25	13.25
1218	NYSE	VPV	Wed, Sep 6, 2000	13.25	13.25	13.25	13.25
1217	NYSE	VPV	Tue, Sep 5, 2000	13.25	13.25	13.25	13.25
1216	NYSE	VPV	Fri, Sep 1, 2000	13.31	13.31	13.31	13.31
1215	NYSE	VPV	Thu, Aug 31, 2000	13.31	13.31	13.25	13.25
1214	NYSE	VPV	Wed, Aug 30, 2000	13.25	13.25	13.25	13.25
1213	NYSE	VPV	Tue, Aug 29, 2000	13.25	13.25	13.25	13.25
1212	NYSE	VPV	Mon, Aug 28, 2000	13.25	13.25	13.25	13.25
1211	NYSE	VPV	Fri, Aug 25, 2000	13.25	13.25	13.19	13.19
1210	NYSE	VPV	Thu, Aug 24, 2000	13.31	13.38	13.25	13.31
1209	NYSE	VPV	Mon, Aug 21, 2000	13.31	13.31	13.31	13.31
1208	NYSE	VPV	Fri, Aug 18, 2000	13.31	13.44	13.31	13.44
1207	NYSE	VPV	Thu, Aug 17, 2000	13.44	13.44	13.38	13.38
1206	NYSE	VPV	Wed, Aug 16, 2000	13.50	13.50	13.44	13.50
1205	NYSE	VPV	Tue, Aug 15, 2000	13.50	13.50	13.38	13.38
1204	NYSE	VPV	Mon, Aug 14, 2000	13.38	13.38	13.38	13.38
1203	NYSE	VPV	Fri, Aug 11, 2000	13.50	13.50	13.44	13.44
1202	NYSE	VPV	Thu, Aug 10, 2000	13.50	13.50	13.44	13.44
1201	NYSE	VPV	Tue, Aug 8, 2000	13.38	13.50	13.38	13.50
1200	NYSE	VPV	Mon, Aug 7, 2000	13.44	13.50	13.38	13.44
1199	NYSE	VPV	Fri, Aug 4, 2000	13.19	13.50	13.19	13.31
1198	NYSE	VPV	Thu, Aug 3, 2000	13.13	13.25	13.13	13.25
1197	NYSE	VPV	Wed, Aug 2, 2000	13.19	13.19	13.13	13.19
1196	NYSE	VPV	Tue, Aug 1, 2000	13.13	13.19	13.13	13.13
1195	NYSE	VPV	Mon, Jul 31, 2000	13.19	13.19	13.06	13.13
1194	NYSE	VPV	Fri, Jul 28, 2000	13.13	13.13	13.13	13.13
1193	NYSE	VPV	Thu, Jul 27, 2000	13.06	13.25	13.00	13.06
1192	NYSE	VPV	Tue, Jul 25, 2000	13.19	13.19	13.06	13.13
1191	NYSE	VPV	Mon, Jul 24, 2000	13.13	13.13	13.00	13.00
1190	NYSE	VPV	Fri, Jul 21, 2000	13.06	13.13	13.06	13.13
1189	NYSE	VPV	Thu, Jul 20, 2000	13.00	13.00	13.00	13.00
1188	NYSE	VPV	Wed, Jul 19, 2000	13.00	13.00	13.00	13.00
1187	NYSE	VPV	Tue, Jul 18, 2000	12.94	13.06	12.94	13.06
1186	NYSE	VPV	Mon, Jul 17, 2000	13.06	13.06	12.94	12.94
1185	NYSE	VPV	Fri, Jul 14, 2000	13.00	13.00	13.00	13.00
1184	NYSE	VPV	Thu, Jul 13, 2000	12.94	13.00	12.88	13.00
1183	NYSE	VPV	Wed, Jul 12, 2000	12.88	12.88	12.88	12.88
1182	NYSE	VPV	Tue, Jul 11, 2000	13.13	13.13	13.06	13.06
1181	NYSE	VPV	Mon, Jul 10, 2000	12.94	13.19	12.94	13.00
1180	NYSE	VPV	Fri, Jul 7, 2000	12.88	12.94	12.88	12.94
1179	NYSE	VPV	Thu, Jul 6, 2000	12.75	12.88	12.75	12.81
1178	NYSE	VPV	Mon, Jul 3, 2000	12.75	12.75	12.75	12.75
1177	NYSE	VPV	Fri, Jun 30, 2000	12.69	12.75	12.63	12.69
1176	NYSE	VPV	Thu, Jun 29, 2000	12.69	12.69	12.63	12.63
1175	NYSE	VPV	Wed, Jun 28, 2000	12.69	12.69	12.69	12.69
1174	NYSE	VPV	Tue, Jun 27, 2000	12.63	12.63	12.63	12.63
1173	NYSE	VPV	Fri, Jun 23, 2000	12.63	12.69	12.63	12.69
1172	NYSE	VPV	Thu, Jun 22, 2000	12.63	12.69	12.56	12.69
1171	NYSE	VPV	Wed, Jun 21, 2000	12.56	12.63	12.56	12.63
1170	NYSE	VPV	Tue, Jun 20, 2000	12.44	12.56	12.44	12.50
1169	NYSE	VPV	Mon, Jun 19, 2000	12.50	12.56	12.50	12.50
1168	NYSE	VPV	Fri, Jun 16, 2000	12.38	12.50	12.38	12.50
1167	NYSE	VPV	Thu, Jun 15, 2000	12.44	12.44	12.38	12.38
1166	NYSE	VPV	Wed, Jun 14, 2000	12.44	12.50	12.44	12.50
1165	NYSE	VPV	Mon, Jun 12, 2000	12.50	12.56	12.50	12.56
1164	NYSE	VPV	Fri, Jun 9, 2000	12.38	12.50	12.38	12.50
1163	NYSE	VPV	Thu, Jun 8, 2000	12.44	12.44	12.38	12.38
1162	NYSE	VPV	Wed, Jun 7, 2000	12.50	12.63	12.50	12.63
1161	NYSE	VPV	Mon, Jun 5, 2000	12.44	12.50	12.38	12.38
1160	NYSE	VPV	Fri, Jun 2, 2000	12.19	12.25	12.19	12.25
1159	NYSE	VPV	Thu, Jun 1, 2000	12.06	12.13	12.00	12.13
1158	NYSE	VPV	Wed, May 31, 2000	12.06	12.06	12.06	12.06
1157	NYSE	VPV	Tue, May 30, 2000	12.13	12.13	12.00	12.13
1156	NYSE	VPV	Fri, May 26, 2000	12.06	12.06	12.06	12.06
1155	NYSE	VPV	Wed, May 24, 2000	12.13	12.13	12.06	12.06
1154	NYSE	VPV	Tue, May 23, 2000	12.25	12.25	12.06	12.06
1153	NYSE	VPV	Mon, May 22, 2000	12.31	12.31	12.25	12.25
1152	NYSE	VPV	Fri, May 19, 2000	12.31	12.38	12.31	12.38
1151	NYSE	VPV	Thu, May 18, 2000	12.31	12.38	12.31	12.38
1150	NYSE	VPV	Wed, May 17, 2000	12.31	12.38	12.31	12.38
1149	NYSE	VPV	Tue, May 16, 2000	12.38	12.38	12.38	12.38
1148	NYSE	VPV	Mon, May 15, 2000	12.31	12.44	12.31	12.31
1147	NYSE	VPV	Fri, May 12, 2000	12.25	12.38	12.25	12.38
1146	NYSE	VPV	Thu, May 11, 2000	12.38	12.38	12.38	12.38
1145	NYSE	VPV	Tue, May 9, 2000	12.31	12.44	12.31	12.44
1144	NYSE	VPV	Mon, May 8, 2000	12.38	12.44	12.38	12.44
1143	NYSE	VPV	Fri, May 5, 2000	12.44	12.44	12.31	12.31
1142	NYSE	VPV	Wed, May 3, 2000	12.31	12.31	12.31	12.31
1141	NYSE	VPV	Tue, May 2, 2000	12.31	12.38	12.31	12.31
1140	NYSE	VPV	Mon, May 1, 2000	12.31	12.31	12.25	12.31
1139	NYSE	VPV	Fri, Apr 28, 2000	12.25	12.25	12.25	12.25
1138	NYSE	VPV	Thu, Apr 27, 2000	12.19	12.19	12.19	12.19
1137	NYSE	VPV	Tue, Apr 25, 2000	12.25	12.25	12.25	12.25
1136	NYSE	VPV	Thu, Apr 20, 2000	12.19	12.19	12.19	12.19
1135	NYSE	VPV	Wed, Apr 19, 2000	12.31	12.31	12.31	12.31
1134	NYSE	VPV	Tue, Apr 18, 2000	12.19	12.19	12.19	12.19
1133	NYSE	VPV	Mon, Apr 17, 2000	12.19	12.25	12.13	12.25
1132	NYSE	VPV	Fri, Apr 14, 2000	12.19	12.25	12.13	12.25
1131	NYSE	VPV	Thu, Apr 13, 2000	12.19	12.25	12.13	12.25
1130	NYSE	VPV	Wed, Apr 12, 2000	12.25	12.25	12.13	12.25
1129	NYSE	VPV	Tue, Apr 11, 2000	12.31	12.31	12.19	12.25
1128	NYSE	VPV	Mon, Apr 10, 2000	12.31	12.31	12.31	12.31
1127	NYSE	VPV	Fri, Apr 7, 2000	12.06	12.25	12.00	12.25
1126	NYSE	VPV	Thu, Apr 6, 2000	12.13	12.19	12.00	12.06
1125	NYSE	VPV	Wed, Apr 5, 2000	12.06	12.13	12.06	12.13
1124	NYSE	VPV	Tue, Apr 4, 2000	12.06	12.13	12.06	12.13
1123	NYSE	VPV	Mon, Apr 3, 2000	12.13	12.13	11.94	11.94
1122	NYSE	VPV	Fri, Mar 31, 2000	11.94	12.00	11.88	12.00
1121	NYSE	VPV	Thu, Mar 30, 2000	11.94	11.94	11.88	11.88
1120	NYSE	VPV	Tue, Mar 28, 2000	11.94	12.00	11.88	11.94
1119	NYSE	VPV	Mon, Mar 27, 2000	12.00	12.00	12.00	12.00
1118	NYSE	VPV	Fri, Mar 24, 2000	11.88	12.00	11.88	12.00
1117	NYSE	VPV	Thu, Mar 23, 2000	11.88	12.00	11.88	11.88
1116	NYSE	VPV	Wed, Mar 22, 2000	12.00	12.00	12.00	12.00
1115	NYSE	VPV	Tue, Mar 21, 2000	12.00	12.00	11.88	12.00
1114	NYSE	VPV	Mon, Mar 20, 2000	11.69	12.00	11.69	12.00
1113	NYSE	VPV	Fri, Mar 17, 2000	11.75	11.88	11.69	11.69
1112	NYSE	VPV	Thu, Mar 16, 2000	11.81	11.81	11.06	11.69
1111	NYSE	VPV	Wed, Mar 15, 2000	11.81	11.81	11.81	11.81
1110	NYSE	VPV	Tue, Mar 14, 2000	11.94	11.94	11.81	11.81
1109	NYSE	VPV	Mon, Mar 13, 2000	11.88	12.06	11.88	11.88
1108	NYSE	VPV	Fri, Mar 10, 2000	12.06	12.06	12.00	12.00
1107	NYSE	VPV	Thu, Mar 9, 2000	12.13	12.19	12.06	12.06
1106	NYSE	VPV	Wed, Mar 8, 2000	12.06	12.13	12.00	12.13
1105	NYSE	VPV	Tue, Mar 7, 2000	12.13	12.13	12.13	12.13
1104	NYSE	VPV	Mon, Mar 6, 2000	12.19	12.19	12.13	12.13
1103	NYSE	VPV	Fri, Mar 3, 2000	12.31	12.31	12.25	12.25
1102	NYSE	VPV	Thu, Mar 2, 2000	12.44	12.44	12.38	12.38
1101	NYSE	VPV	Wed, Mar 1, 2000	12.38	12.50	12.38	12.50
1100	NYSE	VPV	Tue, Feb 29, 2000	12.50	12.50	12.25	12.38
1099	NYSE	VPV	Mon, Feb 28, 2000	12.44	12.44	12.44	12.44
1098	NYSE	VPV	Thu, Feb 24, 2000	12.63	12.63	12.50	12.50
1097	NYSE	VPV	Wed, Feb 23, 2000	12.63	12.63	12.56	12.63
1096	NYSE	VPV	Tue, Feb 22, 2000	12.63	12.69	12.63	12.69
1095	NYSE	VPV	Fri, Feb 18, 2000	12.69	12.69	12.63	12.63
1094	NYSE	VPV	Thu, Feb 17, 2000	12.63	12.63	12.63	12.63
1093	NYSE	VPV	Wed, Feb 16, 2000	12.69	12.69	12.63	12.69
1092	NYSE	VPV	Tue, Feb 15, 2000	12.69	12.69	12.63	12.63
1091	NYSE	VPV	Fri, Feb 11, 2000	12.63	12.69	12.63	12.63
1090	NYSE	VPV	Tue, Feb 8, 2000	12.69	12.69	12.69	12.69
1089	NYSE	VPV	Mon, Feb 7, 2000	12.56	12.69	12.56	12.69
1088	NYSE	VPV	Fri, Feb 4, 2000	12.38	12.69	12.38	12.69
1087	NYSE	VPV	Thu, Feb 3, 2000	12.13	12.44	12.13	12.44
1086	NYSE	VPV	Wed, Feb 2, 2000	12.13	12.13	12.06	12.06
1085	NYSE	VPV	Tue, Feb 1, 2000	12.19	12.19	12.06	12.13
1084	NYSE	VPV	Mon, Jan 31, 2000	12.19	12.19	12.06	12.06
1083	NYSE	VPV	Fri, Jan 28, 2000	12.13	12.19	12.13	12.13
1082	NYSE	VPV	Thu, Jan 27, 2000	12.06	12.06	12.06	12.06
1081	NYSE	VPV	Wed, Jan 26, 2000	12.06	12.13	12.06	12.06
1080	NYSE	VPV	Tue, Jan 25, 2000	12.06	12.19	12.06	12.19
1079	NYSE	VPV	Mon, Jan 24, 2000	12.19	12.19	12.19	12.19
1078	NYSE	VPV	Thu, Jan 20, 2000	12.19	12.19	12.06	12.06
1077	NYSE	VPV	Wed, Jan 19, 2000	12.13	12.13	12.13	12.13
1076	NYSE	VPV	Tue, Jan 18, 2000	12.06	12.13	12.06	12.13
1075	NYSE	VPV	Fri, Jan 14, 2000	12.13	12.13	12.06	12.06
1074	NYSE	VPV	Thu, Jan 13, 2000	12.06	12.13	12.00	12.13
1073	NYSE	VPV	Wed, Jan 12, 2000	12.06	12.06	12.06	12.06
1072	NYSE	VPV	Tue, Jan 11, 2000	12.13	12.19	12.13	12.13
1071	NYSE	VPV	Mon, Jan 10, 2000	12.06	12.13	12.00	12.06
1070	NYSE	VPV	Fri, Jan 7, 2000	11.94	12.06	11.94	12.06
1069	NYSE	VPV	Thu, Jan 6, 2000	11.81	11.88	11.81	11.88
1068	NYSE	VPV	Wed, Jan 5, 2000	11.81	11.88	11.81	11.88
1067	NYSE	VPV	Tue, Jan 4, 2000	11.94	11.94	11.75	11.75
1066	NYSE	VPV	Mon, Jan 3, 2000	11.88	11.94	11.88	11.94
1065	NYSE	VPV	Fri, Dec 31, 1999	11.88	11.88	11.88	11.88
1064	NYSE	VPV	Thu, Dec 30, 1999	11.75	11.94	11.75	11.94
1063	NYSE	VPV	Wed, Dec 29, 1999	11.69	11.88	11.69	11.81
1062	NYSE	VPV	Tue, Dec 28, 1999	11.75	11.88	11.69	11.75
1061	NYSE	VPV	Mon, Dec 27, 1999	11.88	11.94	11.75	11.75
1060	NYSE	VPV	Thu, Dec 23, 1999	11.81	11.88	11.81	11.88
1059	NYSE	VPV	Wed, Dec 22, 1999	11.81	11.81	11.69	11.81
1058	NYSE	VPV	Tue, Dec 21, 1999	11.94	12.06	11.81	11.81
1057	NYSE	VPV	Mon, Dec 20, 1999	12.00	12.00	11.94	12.00
1056	NYSE	VPV	Fri, Dec 17, 1999	12.00	12.00	11.88	11.94
1055	NYSE	VPV	Thu, Dec 16, 1999	12.00	12.00	11.88	11.94
1054	NYSE	VPV	Wed, Dec 15, 1999	12.13	12.19	12.00	12.13
1053	NYSE	VPV	Tue, Dec 14, 1999	12.19	12.19	12.06	12.13
1052	NYSE	VPV	Mon, Dec 13, 1999	12.13	12.19	12.13	12.19
1051	NYSE	VPV	Fri, Dec 10, 1999	12.13	12.19	12.13	12.19
1050	NYSE	VPV	Thu, Dec 9, 1999	12.13	12.19	12.06	12.19
1049	NYSE	VPV	Wed, Dec 8, 1999	12.19	12.25	12.19	12.19
1048	NYSE	VPV	Tue, Dec 7, 1999	12.25	12.25	12.19	12.19
1047	NYSE	VPV	Mon, Dec 6, 1999	12.25	12.25	12.19	12.25
1046	NYSE	VPV	Fri, Dec 3, 1999	12.13	12.19	12.13	12.19
1045	NYSE	VPV	Thu, Dec 2, 1999	12.19	12.19	12.19	12.19
1044	NYSE	VPV	Wed, Dec 1, 1999	12.19	12.19	12.06	12.13
1043	NYSE	VPV	Tue, Nov 30, 1999	12.31	12.31	12.06	12.19
1042	NYSE	VPV	Mon, Nov 29, 1999	12.31	12.31	12.25	12.25
1041	NYSE	VPV	Wed, Nov 24, 1999	12.25	12.31	12.19	12.25
1040	NYSE	VPV	Tue, Nov 23, 1999	12.19	12.31	12.19	12.31
1039	NYSE	VPV	Mon, Nov 22, 1999	12.19	12.19	12.19	12.19
1038	NYSE	VPV	Fri, Nov 19, 1999	12.19	12.25	12.19	12.19
1037	NYSE	VPV	Thu, Nov 18, 1999	12.25	12.25	12.13	12.25
1036	NYSE	VPV	Wed, Nov 17, 1999	12.25	12.25	12.13	12.25
1035	NYSE	VPV	Tue, Nov 16, 1999	12.25	12.25	12.19	12.25
1034	NYSE	VPV	Mon, Nov 15, 1999	12.13	12.25	12.13	12.25
1033	NYSE	VPV	Fri, Nov 12, 1999	12.25	12.25	12.13	12.19
1032	NYSE	VPV	Thu, Nov 11, 1999	12.06	12.19	12.06	12.13
1031	NYSE	VPV	Wed, Nov 10, 1999	12.25	12.25	12.13	12.13
1030	NYSE	VPV	Tue, Nov 9, 1999	12.38	12.38	12.31	12.31
1029	NYSE	VPV	Mon, Nov 8, 1999	12.38	12.38	12.31	12.38
1028	NYSE	VPV	Fri, Nov 5, 1999	12.44	12.44	12.31	12.31
1027	NYSE	VPV	Thu, Nov 4, 1999	12.50	12.50	12.44	12.44
1026	NYSE	VPV	Wed, Nov 3, 1999	12.44	12.44	12.38	12.44
1025	NYSE	VPV	Tue, Nov 2, 1999	12.44	12.50	12.44	12.50
1024	NYSE	VPV	Mon, Nov 1, 1999	12.44	12.44	12.44	12.44
1023	NYSE	VPV	Fri, Oct 29, 1999	12.44	12.44	12.38	12.44
1022	NYSE	VPV	Thu, Oct 28, 1999	12.38	12.44	12.31	12.38
1021	NYSE	VPV	Tue, Oct 26, 1999	12.44	12.44	12.44	12.44
1020	NYSE	VPV	Mon, Oct 25, 1999	12.44	12.44	12.38	12.38
1019	NYSE	VPV	Fri, Oct 22, 1999	12.44	12.50	12.44	12.50
1018	NYSE	VPV	Thu, Oct 21, 1999	12.50	12.50	12.50	12.50
1017	NYSE	VPV	Wed, Oct 20, 1999	12.50	12.50	12.50	12.50
1016	NYSE	VPV	Tue, Oct 19, 1999	12.50	12.50	12.50	12.50
1015	NYSE	VPV	Mon, Oct 18, 1999	12.69	12.69	12.63	12.63
1014	NYSE	VPV	Fri, Oct 15, 1999	12.69	12.75	12.69	12.75
1013	NYSE	VPV	Thu, Oct 14, 1999	12.94	12.94	12.69	12.69
1012	NYSE	VPV	Wed, Oct 13, 1999	13.00	13.06	12.88	12.88
1011	NYSE	VPV	Tue, Oct 12, 1999	12.94	13.00	12.94	13.00
1010	NYSE	VPV	Mon, Oct 11, 1999	13.00	13.00	13.00	13.00
1009	NYSE	VPV	Fri, Oct 8, 1999	12.94	13.00	12.94	13.00
1008	NYSE	VPV	Thu, Oct 7, 1999	13.00	13.00	12.94	12.94
1007	NYSE	VPV	Wed, Oct 6, 1999	12.94	13.00	12.94	12.94
1006	NYSE	VPV	Tue, Oct 5, 1999	12.88	12.94	12.88	12.94
1005	NYSE	VPV	Mon, Oct 4, 1999	13.00	13.06	12.94	12.94
1004	NYSE	VPV	Fri, Oct 1, 1999	13.06	13.06	13.00	13.06
1003	NYSE	VPV	Thu, Sep 30, 1999	13.00	13.06	13.00	13.00
1002	NYSE	VPV	Wed, Sep 29, 1999	13.00	13.00	13.00	13.00
1001	NYSE	VPV	Tue, Sep 28, 1999	13.00	13.00	13.00	13.00
1000	NYSE	VPV	Mon, Sep 27, 1999	13.06	13.06	13.06	13.06
999	NYSE	VPV	Fri, Sep 24, 1999	13.00	13.00	13.00	13.00
998	NYSE	VPV	Thu, Sep 23, 1999	13.00	13.00	13.00	13.00
997	NYSE	VPV	Wed, Sep 22, 1999	13.13	13.13	13.00	13.06
996	NYSE	VPV	Tue, Sep 21, 1999	13.13	13.19	13.06	13.19
995	NYSE	VPV	Mon, Sep 20, 1999	13.13	13.13	13.13	13.13
994	NYSE	VPV	Thu, Sep 16, 1999	13.13	13.13	13.13	13.13
993	NYSE	VPV	Wed, Sep 15, 1999	13.25	13.25	13.19	13.19
992	NYSE	VPV	Mon, Sep 13, 1999	13.25	13.25	13.25	13.25
991	NYSE	VPV	Fri, Sep 10, 1999	13.31	13.44	13.31	13.44
990	NYSE	VPV	Thu, Sep 9, 1999	13.31	13.31	13.25	13.31
989	NYSE	VPV	Wed, Sep 8, 1999	13.38	13.38	13.38	13.38
988	NYSE	VPV	Tue, Sep 7, 1999	13.38	13.38	13.38	13.38
987	NYSE	VPV	Fri, Sep 3, 1999	13.19	13.38	13.19	13.38
986	NYSE	VPV	Thu, Sep 2, 1999	13.25	13.25	13.13	13.19
985	NYSE	VPV	Wed, Sep 1, 1999	13.25	13.31	13.25	13.31
984	NYSE	VPV	Tue, Aug 31, 1999	13.19	13.25	13.19	13.19
983	NYSE	VPV	Mon, Aug 30, 1999	13.19	13.25	13.19	13.25
982	NYSE	VPV	Fri, Aug 27, 1999	13.19	13.25	13.19	13.25
981	NYSE	VPV	Thu, Aug 26, 1999	13.25	13.38	13.25	13.25
980	NYSE	VPV	Wed, Aug 25, 1999	13.25	13.31	13.25	13.31
979	NYSE	VPV	Tue, Aug 24, 1999	13.19	13.25	13.19	13.25
978	NYSE	VPV	Mon, Aug 23, 1999	13.06	13.19	13.06	13.19
977	NYSE	VPV	Fri, Aug 20, 1999	13.19	13.19	13.06	13.06
976	NYSE	VPV	Thu, Aug 19, 1999	13.19	13.19	13.13	13.13
975	NYSE	VPV	Wed, Aug 18, 1999	13.25	13.25	13.25	13.25
974	NYSE	VPV	Tue, Aug 17, 1999	13.19	13.25	13.19	13.25
973	NYSE	VPV	Mon, Aug 16, 1999	13.38	13.38	13.19	13.19
972	NYSE	VPV	Fri, Aug 13, 1999	13.31	13.38	13.25	13.31
971	NYSE	VPV	Thu, Aug 12, 1999	13.44	13.44	13.31	13.31
970	NYSE	VPV	Wed, Aug 11, 1999	13.63	13.63	13.50	13.50
969	NYSE	VPV	Tue, Aug 10, 1999	13.69	13.69	13.63	13.63
968	NYSE	VPV	Mon, Aug 9, 1999	13.69	13.75	13.69	13.75
967	NYSE	VPV	Fri, Aug 6, 1999	13.75	13.75	13.69	13.69
966	NYSE	VPV	Thu, Aug 5, 1999	13.75	13.75	13.69	13.69
965	NYSE	VPV	Tue, Aug 3, 1999	13.81	13.81	13.81	13.81
964	NYSE	VPV	Mon, Aug 2, 1999	13.69	13.81	13.69	13.81
963	NYSE	VPV	Fri, Jul 30, 1999	13.69	13.69	13.69	13.69
962	NYSE	VPV	Thu, Jul 29, 1999	13.69	13.69	13.69	13.69
961	NYSE	VPV	Tue, Jul 27, 1999	13.69	13.75	13.69	13.75
960	NYSE	VPV	Mon, Jul 26, 1999	13.75	13.75	13.69	13.69
959	NYSE	VPV	Thu, Jul 22, 1999	13.75	13.75	13.69	13.69
958	NYSE	VPV	Wed, Jul 21, 1999	13.75	13.81	13.69	13.75
957	NYSE	VPV	Tue, Jul 20, 1999	13.81	13.81	13.81	13.81
956	NYSE	VPV	Mon, Jul 19, 1999	13.81	13.81	13.81	13.81
955	NYSE	VPV	Fri, Jul 16, 1999	13.88	13.88	13.88	13.88
954	NYSE	VPV	Thu, Jul 15, 1999	13.81	13.88	13.81	13.88
953	NYSE	VPV	Wed, Jul 14, 1999	13.81	13.81	13.75	13.81
952	NYSE	VPV	Tue, Jul 13, 1999	13.81	13.81	13.81	13.81
951	NYSE	VPV	Mon, Jul 12, 1999	13.88	13.94	13.88	13.94
950	NYSE	VPV	Fri, Jul 9, 1999	13.81	13.88	13.81	13.88
949	NYSE	VPV	Thu, Jul 8, 1999	13.81	13.81	13.81	13.81
948	NYSE	VPV	Wed, Jul 7, 1999	13.81	13.88	13.81	13.88
947	NYSE	VPV	Tue, Jul 6, 1999	13.81	13.81	13.75	13.75
946	NYSE	VPV	Fri, Jul 2, 1999	13.69	13.75	13.69	13.75
945	NYSE	VPV	Thu, Jul 1, 1999	13.69	13.75	13.69	13.75
944	NYSE	VPV	Wed, Jun 30, 1999	13.69	13.69	13.63	13.69
943	NYSE	VPV	Tue, Jun 29, 1999	13.69	13.75	13.69	13.69
942	NYSE	VPV	Mon, Jun 28, 1999	13.75	13.75	13.69	13.69
941	NYSE	VPV	Fri, Jun 25, 1999	13.81	13.81	13.75	13.75
940	NYSE	VPV	Wed, Jun 23, 1999	13.75	13.81	13.75	13.81
939	NYSE	VPV	Tue, Jun 22, 1999	13.81	13.88	13.81	13.81
938	NYSE	VPV	Mon, Jun 21, 1999	13.88	13.88	13.88	13.88
937	NYSE	VPV	Fri, Jun 18, 1999	13.88	13.88	13.88	13.88
936	NYSE	VPV	Thu, Jun 17, 1999	13.88	13.94	13.88	13.94
935	NYSE	VPV	Wed, Jun 16, 1999	13.81	13.88	13.81	13.88
934	NYSE	VPV	Tue, Jun 15, 1999	13.81	13.88	13.81	13.88
933	NYSE	VPV	Mon, Jun 14, 1999	13.88	13.88	13.81	13.81
932	NYSE	VPV	Fri, Jun 11, 1999	13.75	13.88	13.75	13.88
931	NYSE	VPV	Thu, Jun 10, 1999	13.81	13.88	13.81	13.88
930	NYSE	VPV	Wed, Jun 9, 1999	13.81	13.88	13.81	13.81
929	NYSE	VPV	Tue, Jun 8, 1999	13.88	13.94	13.88	13.88
928	NYSE	VPV	Mon, Jun 7, 1999	13.88	13.88	13.88	13.88
927	NYSE	VPV	Fri, Jun 4, 1999	13.94	13.94	13.88	13.94
926	NYSE	VPV	Thu, Jun 3, 1999	14.00	14.00	14.00	14.00
925	NYSE	VPV	Wed, Jun 2, 1999	13.94	14.00	13.94	14.00
924	NYSE	VPV	Tue, Jun 1, 1999	13.94	13.94	13.94	13.94
923	NYSE	VPV	Fri, May 28, 1999	13.81	13.94	13.81	13.94
922	NYSE	VPV	Thu, May 27, 1999	13.88	13.88	13.81	13.81
921	NYSE	VPV	Wed, May 26, 1999	14.06	14.06	13.94	13.94
920	NYSE	VPV	Tue, May 25, 1999	14.06	14.06	14.00	14.00
919	NYSE	VPV	Mon, May 24, 1999	14.00	14.00	14.00	14.00
918	NYSE	VPV	Fri, May 21, 1999	14.06	14.06	14.00	14.00
917	NYSE	VPV	Wed, May 19, 1999	14.06	14.06	14.00	14.00
916	NYSE	VPV	Tue, May 18, 1999	14.06	14.13	14.06	14.13
915	NYSE	VPV	Mon, May 17, 1999	14.19	14.19	14.06	14.06
914	NYSE	VPV	Fri, May 14, 1999	14.13	14.19	14.13	14.13
913	NYSE	VPV	Thu, May 13, 1999	14.19	14.19	14.19	14.19
912	NYSE	VPV	Wed, May 12, 1999	14.25	14.25	14.13	14.13
911	NYSE	VPV	Tue, May 11, 1999	14.25	14.31	14.25	14.31
910	NYSE	VPV	Fri, May 7, 1999	14.25	14.31	14.25	14.31
909	NYSE	VPV	Thu, May 6, 1999	14.25	14.31	14.25	14.31
908	NYSE	VPV	Wed, May 5, 1999	14.25	14.31	14.25	14.31
907	NYSE	VPV	Tue, May 4, 1999	14.25	14.31	14.25	14.31
906	NYSE	VPV	Mon, May 3, 1999	14.25	14.25	14.19	14.25
905	NYSE	VPV	Fri, Apr 30, 1999	14.19	14.31	14.19	14.25
904	NYSE	VPV	Thu, Apr 29, 1999	14.25	14.25	14.25	14.25
903	NYSE	VPV	Wed, Apr 28, 1999	14.31	14.31	14.31	14.31
902	NYSE	VPV	Tue, Apr 27, 1999	14.38	14.38	14.25	14.31
901	NYSE	VPV	Mon, Apr 26, 1999	14.44	14.44	14.44	14.44
900	NYSE	VPV	Fri, Apr 23, 1999	14.38	14.44	14.38	14.44
899	NYSE	VPV	Thu, Apr 22, 1999	14.38	14.44	14.38	14.38
898	NYSE	VPV	Wed, Apr 21, 1999	14.38	14.38	14.38	14.38
897	NYSE	VPV	Tue, Apr 20, 1999	14.31	14.38	14.31	14.38
896	NYSE	VPV	Mon, Apr 19, 1999	14.38	14.38	14.25	14.31
895	NYSE	VPV	Fri, Apr 16, 1999	14.31	14.31	14.31	14.31
894	NYSE	VPV	Thu, Apr 15, 1999	14.31	14.38	14.31	14.38
893	NYSE	VPV	Wed, Apr 14, 1999	14.38	14.38	14.25	14.25
892	NYSE	VPV	Tue, Apr 13, 1999	14.31	14.44	14.31	14.38
891	NYSE	VPV	Mon, Apr 12, 1999	14.50	14.50	14.44	14.50
890	NYSE	VPV	Fri, Apr 9, 1999	14.56	14.56	14.50	14.50
889	NYSE	VPV	Thu, Apr 8, 1999	14.50	14.50	14.50	14.50
888	NYSE	VPV	Wed, Apr 7, 1999	14.50	14.50	14.50	14.50
887	NYSE	VPV	Tue, Apr 6, 1999	14.50	14.50	14.50	14.50
886	NYSE	VPV	Mon, Apr 5, 1999	14.44	14.56	14.44	14.44
885	NYSE	VPV	Thu, Apr 1, 1999	14.50	14.50	14.50	14.50
884	NYSE	VPV	Wed, Mar 31, 1999	14.50	14.50	14.38	14.50
883	NYSE	VPV	Tue, Mar 30, 1999	14.44	14.44	14.38	14.38
882	NYSE	VPV	Thu, Mar 25, 1999	14.44	14.44	14.38	14.38
881	NYSE	VPV	Wed, Mar 24, 1999	14.50	14.56	14.44	14.44
880	NYSE	VPV	Tue, Mar 23, 1999	14.56	14.56	14.56	14.56
879	NYSE	VPV	Mon, Mar 22, 1999	14.50	14.50	14.50	14.50
878	NYSE	VPV	Fri, Mar 19, 1999	14.56	14.56	14.56	14.56
877	NYSE	VPV	Wed, Mar 17, 1999	14.56	14.56	14.50	14.56
876	NYSE	VPV	Tue, Mar 16, 1999	14.56	14.56	14.50	14.56
875	NYSE	VPV	Fri, Mar 12, 1999	14.69	14.69	14.56	14.56
874	NYSE	VPV	Thu, Mar 11, 1999	14.56	14.69	14.56	14.69
873	NYSE	VPV	Wed, Mar 10, 1999	14.63	14.69	14.63	14.63
872	NYSE	VPV	Tue, Mar 9, 1999	14.63	14.69	14.63	14.69
871	NYSE	VPV	Mon, Mar 8, 1999	14.56	14.69	14.56	14.69
870	NYSE	VPV	Fri, Mar 5, 1999	14.63	14.63	14.56	14.56
869	NYSE	VPV	Thu, Mar 4, 1999	14.56	14.69	14.50	14.50
868	NYSE	VPV	Wed, Mar 3, 1999	14.69	14.69	14.56	14.56
867	NYSE	VPV	Tue, Mar 2, 1999	14.69	14.75	14.69	14.75
866	NYSE	VPV	Mon, Mar 1, 1999	14.81	14.81	14.69	14.69
865	NYSE	VPV	Fri, Feb 26, 1999	14.75	14.81	14.75	14.81
864	NYSE	VPV	Thu, Feb 25, 1999	14.75	14.81	14.75	14.75
863	NYSE	VPV	Wed, Feb 24, 1999	14.75	14.81	14.75	14.81
862	NYSE	VPV	Tue, Feb 23, 1999	14.69	14.69	14.69	14.69
861	NYSE	VPV	Mon, Feb 22, 1999	14.63	14.69	14.63	14.69
860	NYSE	VPV	Fri, Feb 19, 1999	14.63	14.63	14.56	14.63
859	NYSE	VPV	Thu, Feb 18, 1999	14.56	14.63	14.56	14.63
858	NYSE	VPV	Wed, Feb 17, 1999	14.56	14.56	14.56	14.56
857	NYSE	VPV	Tue, Feb 16, 1999	14.50	14.50	14.50	14.50
856	NYSE	VPV	Fri, Feb 12, 1999	14.44	14.44	14.44	14.44
855	NYSE	VPV	Thu, Feb 11, 1999	14.44	14.44	14.44	14.44
854	NYSE	VPV	Wed, Feb 10, 1999	14.38	14.50	14.38	14.50
853	NYSE	VPV	Mon, Feb 8, 1999	14.63	14.63	14.44	14.44
852	NYSE	VPV	Fri, Feb 5, 1999	14.50	14.63	14.50	14.63
851	NYSE	VPV	Thu, Feb 4, 1999	14.50	14.50	14.50	14.50
850	NYSE	VPV	Wed, Feb 3, 1999	14.44	14.56	14.44	14.56
849	NYSE	VPV	Tue, Feb 2, 1999	14.50	14.56	14.38	14.44
848	NYSE	VPV	Mon, Feb 1, 1999	14.50	14.50	14.31	14.38
847	NYSE	VPV	Fri, Jan 29, 1999	14.38	14.50	14.38	14.50
846	NYSE	VPV	Thu, Jan 28, 1999	14.31	14.31	14.25	14.25
845	NYSE	VPV	Wed, Jan 27, 1999	14.38	14.38	14.38	14.38
844	NYSE	VPV	Tue, Jan 26, 1999	14.38	14.38	14.31	14.31
843	NYSE	VPV	Mon, Jan 25, 1999	14.38	14.44	14.38	14.44
842	NYSE	VPV	Fri, Jan 22, 1999	14.31	14.31	14.31	14.31
841	NYSE	VPV	Thu, Jan 21, 1999	14.56	14.56	14.44	14.44
840	NYSE	VPV	Wed, Jan 20, 1999	14.56	14.63	14.50	14.50
839	NYSE	VPV	Tue, Jan 19, 1999	14.63	14.75	14.63	14.69
838	NYSE	VPV	Fri, Jan 15, 1999	14.75	14.75	14.75	14.75
837	NYSE	VPV	Thu, Jan 14, 1999	14.88	14.88	14.63	14.75
836	NYSE	VPV	Wed, Jan 13, 1999	14.88	14.88	14.81	14.81
835	NYSE	VPV	Tue, Jan 12, 1999	14.94	15.00	14.88	14.88
834	NYSE	VPV	Mon, Jan 11, 1999	15.00	15.00	15.00	15.00
833	NYSE	VPV	Fri, Jan 8, 1999	14.94	14.94	14.94	14.94
832	NYSE	VPV	Thu, Jan 7, 1999	14.88	14.94	14.88	14.94
831	NYSE	VPV	Wed, Jan 6, 1999	14.88	14.94	14.81	14.88
830	NYSE	VPV	Tue, Jan 5, 1999	14.94	14.94	14.94	14.94
829	NYSE	VPV	Mon, Jan 4, 1999	14.88	15.00	14.88	14.88
828	NYSE	VPV	Thu, Dec 31, 1998	14.88	14.94	14.88	14.88
827	NYSE	VPV	Wed, Dec 30, 1998	15.00	15.06	14.94	14.94
826	NYSE	VPV	Tue, Dec 29, 1998	15.00	15.00	15.00	15.00
825	NYSE	VPV	Wed, Dec 23, 1998	14.94	14.94	14.94	14.94
824	NYSE	VPV	Tue, Dec 22, 1998	15.00	15.13	15.00	15.00
823	NYSE	VPV	Mon, Dec 21, 1998	15.13	15.13	15.06	15.06
822	NYSE	VPV	Fri, Dec 18, 1998	15.13	15.13	15.13	15.13
821	NYSE	VPV	Thu, Dec 17, 1998	15.06	15.13	15.06	15.13
820	NYSE	VPV	Wed, Dec 16, 1998	14.94	15.06	14.94	15.06
819	NYSE	VPV	Tue, Dec 15, 1998	15.13	15.13	15.00	15.00
818	NYSE	VPV	Mon, Dec 14, 1998	15.13	15.13	14.94	15.13
817	NYSE	VPV	Fri, Dec 11, 1998	15.00	15.06	15.00	15.06
816	NYSE	VPV	Thu, Dec 10, 1998	15.00	15.00	14.94	15.00
815	NYSE	VPV	Wed, Dec 9, 1998	14.94	15.00	14.94	15.00
814	NYSE	VPV	Tue, Dec 8, 1998	15.00	15.00	14.88	14.88
813	NYSE	VPV	Fri, Dec 4, 1998	14.88	15.00	14.88	15.00
812	NYSE	VPV	Thu, Dec 3, 1998	15.06	15.06	15.00	15.00
811	NYSE	VPV	Wed, Dec 2, 1998	14.94	15.06	14.75	15.00
810	NYSE	VPV	Tue, Dec 1, 1998	14.88	14.88	14.88	14.88
809	NYSE	VPV	Wed, Nov 25, 1998	14.75	14.75	14.75	14.75
808	NYSE	VPV	Tue, Nov 24, 1998	14.75	14.81	14.75	14.81
807	NYSE	VPV	Mon, Nov 23, 1998	14.81	14.88	14.81	14.88
806	NYSE	VPV	Fri, Nov 20, 1998	14.69	14.88	14.69	14.88
805	NYSE	VPV	Thu, Nov 19, 1998	14.88	14.88	14.69	14.69
804	NYSE	VPV	Wed, Nov 18, 1998	14.81	14.81	14.81	14.81
803	NYSE	VPV	Tue, Nov 17, 1998	14.75	14.88	14.75	14.88
802	NYSE	VPV	Mon, Nov 16, 1998	14.69	14.69	14.69	14.69
801	NYSE	VPV	Thu, Nov 12, 1998	14.69	14.69	14.69	14.69
800	NYSE	VPV	Wed, Nov 11, 1998	14.81	14.81	14.69	14.69
799	NYSE	VPV	Tue, Nov 10, 1998	14.81	14.81	14.69	14.69
798	NYSE	VPV	Mon, Nov 9, 1998	14.94	14.94	14.88	14.94
797	NYSE	VPV	Thu, Nov 5, 1998	14.81	14.81	14.81	14.81
796	NYSE	VPV	Wed, Nov 4, 1998	14.94	15.00	14.88	14.88
795	NYSE	VPV	Tue, Nov 3, 1998	14.94	15.00	14.94	15.00
794	NYSE	VPV	Mon, Nov 2, 1998	14.94	14.94	14.81	14.81
793	NYSE	VPV	Fri, Oct 30, 1998	14.94	14.94	14.94	14.94
792	NYSE	VPV	Thu, Oct 29, 1998	14.94	14.94	14.94	14.94
791	NYSE	VPV	Wed, Oct 28, 1998	14.88	14.88	14.69	14.69
790	NYSE	VPV	Tue, Oct 27, 1998	14.69	14.94	14.69	14.69
789	NYSE	VPV	Mon, Oct 26, 1998	14.94	14.94	14.75	14.75
788	NYSE	VPV	Fri, Oct 23, 1998	14.88	14.88	14.75	14.88
787	NYSE	VPV	Thu, Oct 22, 1998	14.75	14.75	14.75	14.75
786	NYSE	VPV	Wed, Oct 21, 1998	14.88	14.88	14.75	14.75
785	NYSE	VPV	Tue, Oct 20, 1998	14.75	14.88	14.75	14.88
784	NYSE	VPV	Mon, Oct 19, 1998	14.88	14.94	14.88	14.88
783	NYSE	VPV	Fri, Oct 16, 1998	15.00	15.00	15.00	15.00
782	NYSE	VPV	Thu, Oct 15, 1998	14.88	15.00	14.88	15.00
781	NYSE	VPV	Wed, Oct 14, 1998	14.94	15.00	14.81	14.88
780	NYSE	VPV	Tue, Oct 13, 1998	14.75	15.00	14.75	15.00
779	NYSE	VPV	Mon, Oct 12, 1998	14.88	15.00	14.88	14.88
778	NYSE	VPV	Fri, Oct 9, 1998	14.81	14.88	14.81	14.88
777	NYSE	VPV	Thu, Oct 8, 1998	14.81	14.81	14.63	14.63
776	NYSE	VPV	Wed, Oct 7, 1998	14.88	14.88	14.88	14.88
775	NYSE	VPV	Tue, Oct 6, 1998	14.94	15.00	14.88	14.88
774	NYSE	VPV	Mon, Oct 5, 1998	14.88	15.00	14.88	15.00
773	NYSE	VPV	Fri, Oct 2, 1998	14.75	14.81	14.75	14.75
772	NYSE	VPV	Thu, Oct 1, 1998	14.81	14.94	14.81	14.94
771	NYSE	VPV	Wed, Sep 30, 1998	14.63	14.81	14.63	14.75
770	NYSE	VPV	Tue, Sep 29, 1998	14.56	14.63	14.56	14.56
769	NYSE	VPV	Mon, Sep 28, 1998	14.81	14.88	14.81	14.81
768	NYSE	VPV	Fri, Sep 25, 1998	14.75	14.75	14.75	14.75
767	NYSE	VPV	Thu, Sep 24, 1998	14.56	14.75	14.56	14.63
766	NYSE	VPV	Wed, Sep 23, 1998	14.69	14.69	14.69	14.69
765	NYSE	VPV	Tue, Sep 22, 1998	14.50	14.63	14.50	14.50
764	NYSE	VPV	Fri, Sep 18, 1998	14.63	14.63	14.50	14.50
763	NYSE	VPV	Thu, Sep 17, 1998	14.75	14.75	14.75	14.75
762	NYSE	VPV	Wed, Sep 16, 1998	14.56	14.63	14.50	14.63
761	NYSE	VPV	Tue, Sep 15, 1998	14.50	14.50	14.50	14.50
760	NYSE	VPV	Mon, Sep 14, 1998	14.69	14.75	14.56	14.75
759	NYSE	VPV	Fri, Sep 11, 1998	14.44	14.63	14.44	14.63
758	NYSE	VPV	Thu, Sep 10, 1998	14.50	14.56	14.50	14.56
757	NYSE	VPV	Wed, Sep 9, 1998	14.75	14.75	14.50	14.56
756	NYSE	VPV	Tue, Sep 8, 1998	14.63	14.63	14.56	14.56
755	NYSE	VPV	Fri, Sep 4, 1998	14.44	14.50	14.44	14.50
754	NYSE	VPV	Thu, Sep 3, 1998	14.56	14.69	14.44	14.69
753	NYSE	VPV	Wed, Sep 2, 1998	14.44	14.50	14.44	14.44
752	NYSE	VPV	Tue, Sep 1, 1998	14.50	14.75	14.44	14.44
751	NYSE	VPV	Mon, Aug 31, 1998	14.38	14.50	14.38	14.50
750	NYSE	VPV	Fri, Aug 28, 1998	14.56	14.56	14.44	14.50
749	NYSE	VPV	Thu, Aug 27, 1998	14.50	14.69	14.50	14.69
748	NYSE	VPV	Wed, Aug 26, 1998	14.56	14.56	14.50	14.50
747	NYSE	VPV	Tue, Aug 25, 1998	14.50	14.69	14.50	14.69
746	NYSE	VPV	Mon, Aug 24, 1998	14.69	14.69	14.56	14.56
745	NYSE	VPV	Fri, Aug 21, 1998	14.56	14.56	14.50	14.50
744	NYSE	VPV	Thu, Aug 20, 1998	14.63	14.63	14.56	14.56
743	NYSE	VPV	Wed, Aug 19, 1998	14.69	14.75	14.69	14.75
742	NYSE	VPV	Tue, Aug 18, 1998	14.69	14.69	14.69	14.69
741	NYSE	VPV	Mon, Aug 17, 1998	14.69	14.75	14.69	14.75
740	NYSE	VPV	Fri, Aug 14, 1998	14.56	14.56	14.56	14.56
739	NYSE	VPV	Thu, Aug 13, 1998	14.50	14.56	14.50	14.50
738	NYSE	VPV	Wed, Aug 12, 1998	14.50	14.56	14.50	14.56
737	NYSE	VPV	Tue, Aug 11, 1998	14.50	14.50	14.50	14.50
736	NYSE	VPV	Mon, Aug 10, 1998	14.63	14.69	14.56	14.56
735	NYSE	VPV	Fri, Aug 7, 1998	14.56	14.63	14.56	14.63
734	NYSE	VPV	Thu, Aug 6, 1998	14.63	14.63	14.63	14.63
733	NYSE	VPV	Wed, Aug 5, 1998	14.56	14.63	14.50	14.50
732	NYSE	VPV	Tue, Aug 4, 1998	14.50	14.63	14.50	14.50
731	NYSE	VPV	Mon, Aug 3, 1998	14.56	14.56	14.50	14.56
730	NYSE	VPV	Fri, Jul 31, 1998	14.56	14.56	14.50	14.50
729	NYSE	VPV	Thu, Jul 30, 1998	14.63	14.63	14.63	14.63
728	NYSE	VPV	Wed, Jul 29, 1998	14.69	14.75	14.56	14.75
727	NYSE	VPV	Tue, Jul 28, 1998	14.56	14.56	14.56	14.56
726	NYSE	VPV	Mon, Jul 27, 1998	14.63	14.63	14.63	14.63
725	NYSE	VPV	Thu, Jul 23, 1998	14.63	14.75	14.63	14.75
724	NYSE	VPV	Wed, Jul 22, 1998	14.69	14.69	14.69	14.69
723	NYSE	VPV	Tue, Jul 21, 1998	14.63	14.75	14.63	14.75
722	NYSE	VPV	Mon, Jul 20, 1998	14.63	14.88	14.63	14.75
721	NYSE	VPV	Fri, Jul 17, 1998	14.56	14.88	14.56	14.63
720	NYSE	VPV	Thu, Jul 16, 1998	14.50	14.69	14.50	14.56
719	NYSE	VPV	Wed, Jul 15, 1998	14.50	14.56	14.50	14.56
718	NYSE	VPV	Tue, Jul 14, 1998	14.31	14.44	14.31	14.44
717	NYSE	VPV	Mon, Jul 13, 1998	14.31	14.50	14.31	14.38
716	NYSE	VPV	Fri, Jul 10, 1998	14.63	14.63	14.44	14.44
715	NYSE	VPV	Thu, Jul 9, 1998	14.75	14.75	14.75	14.75
714	NYSE	VPV	Tue, Jul 7, 1998	14.63	14.75	14.63	14.75
713	NYSE	VPV	Mon, Jul 6, 1998	14.75	14.75	14.56	14.75
712	NYSE	VPV	Thu, Jul 2, 1998	14.81	14.94	14.69	14.94
711	NYSE	VPV	Wed, Jul 1, 1998	14.63	14.75	14.63	14.69
710	NYSE	VPV	Tue, Jun 30, 1998	14.63	14.69	14.38	14.50
709	NYSE	VPV	Mon, Jun 29, 1998	14.38	14.56	14.38	14.56
708	NYSE	VPV	Fri, Jun 26, 1998	14.69	14.69	14.38	14.38
707	NYSE	VPV	Thu, Jun 25, 1998	14.56	14.56	14.44	14.44
706	NYSE	VPV	Wed, Jun 24, 1998	14.44	14.50	14.44	14.50
705	NYSE	VPV	Tue, Jun 23, 1998	14.44	14.44	14.38	14.38
704	NYSE	VPV	Mon, Jun 22, 1998	14.38	14.50	14.38	14.50
703	NYSE	VPV	Fri, Jun 19, 1998	14.44	14.44	14.44	14.44
702	NYSE	VPV	Thu, Jun 18, 1998	14.44	14.44	14.38	14.38
701	NYSE	VPV	Wed, Jun 17, 1998	14.38	14.38	14.38	14.38
700	NYSE	VPV	Tue, Jun 16, 1998	14.50	14.56	14.44	14.44
699	NYSE	VPV	Mon, Jun 15, 1998	14.50	14.50	14.50	14.50
698	NYSE	VPV	Fri, Jun 12, 1998	14.44	14.44	14.38	14.38
697	NYSE	VPV	Thu, Jun 11, 1998	14.50	14.50	14.50	14.50
696	NYSE	VPV	Wed, Jun 10, 1998	14.56	14.69	14.50	14.69
695	NYSE	VPV	Tue, Jun 9, 1998	14.56	14.56	14.50	14.56
694	NYSE	VPV	Mon, Jun 8, 1998	14.75	14.75	14.50	14.63
693	NYSE	VPV	Fri, Jun 5, 1998	14.69	14.75	14.69	14.75
692	NYSE	VPV	Thu, Jun 4, 1998	14.63	14.75	14.63	14.75
691	NYSE	VPV	Wed, Jun 3, 1998	14.56	14.63	14.56	14.63
690	NYSE	VPV	Tue, Jun 2, 1998	14.75	14.88	14.63	14.63
689	NYSE	VPV	Mon, Jun 1, 1998	14.75	14.75	14.75	14.75
688	NYSE	VPV	Fri, May 29, 1998	14.50	14.50	14.50	14.50
687	NYSE	VPV	Thu, May 28, 1998	14.50	14.50	14.50	14.50
686	NYSE	VPV	Wed, May 27, 1998	14.50	14.50	14.50	14.50
685	NYSE	VPV	Tue, May 26, 1998	14.31	14.50	14.19	14.38
684	NYSE	VPV	Fri, May 22, 1998	14.25	14.25	14.25	14.25
683	NYSE	VPV	Thu, May 21, 1998	14.25	14.25	14.25	14.25
682	NYSE	VPV	Wed, May 20, 1998	14.25	14.31	14.25	14.31
681	NYSE	VPV	Tue, May 19, 1998	14.38	14.38	14.25	14.25
680	NYSE	VPV	Mon, May 18, 1998	14.38	14.38	14.38	14.38
679	NYSE	VPV	Fri, May 15, 1998	14.44	14.44	14.44	14.44
678	NYSE	VPV	Thu, May 14, 1998	14.50	14.50	14.44	14.44
677	NYSE	VPV	Wed, May 13, 1998	14.38	14.50	14.38	14.50
676	NYSE	VPV	Tue, May 12, 1998	14.44	14.50	14.44	14.50
675	NYSE	VPV	Mon, May 11, 1998	14.38	14.50	13.88	14.38
674	NYSE	VPV	Fri, May 8, 1998	14.44	14.44	14.19	14.31
673	NYSE	VPV	Thu, May 7, 1998	14.25	14.44	14.19	14.44
672	NYSE	VPV	Wed, May 6, 1998	14.25	14.25	14.13	14.25
671	NYSE	VPV	Tue, May 5, 1998	13.94	14.06	13.94	14.06
670	NYSE	VPV	Mon, May 4, 1998	13.88	14.00	13.75	13.88
669	NYSE	VPV	Fri, May 1, 1998	13.88	13.88	13.75	13.75
668	NYSE	VPV	Thu, Apr 30, 1998	13.63	13.75	13.63	13.75
667	NYSE	VPV	Wed, Apr 29, 1998	13.63	13.75	13.63	13.75
666	NYSE	VPV	Tue, Apr 28, 1998	13.88	13.88	13.75	13.81
665	NYSE	VPV	Mon, Apr 27, 1998	14.00	14.00	13.88	13.88
664	NYSE	VPV	Fri, Apr 24, 1998	14.06	14.06	14.00	14.00
663	NYSE	VPV	Thu, Apr 23, 1998	14.19	14.25	14.06	14.06
662	NYSE	VPV	Wed, Apr 22, 1998	14.50	14.50	14.31	14.31
661	NYSE	VPV	Mon, Apr 20, 1998	14.56	14.75	14.38	14.75
660	NYSE	VPV	Fri, Apr 17, 1998	14.38	14.69	14.38	14.56
659	NYSE	VPV	Thu, Apr 16, 1998	14.13	14.25	14.13	14.25
658	NYSE	VPV	Wed, Apr 15, 1998	14.00	14.13	13.75	14.13
657	NYSE	VPV	Tue, Apr 14, 1998	14.06	14.13	13.88	14.13
656	NYSE	VPV	Mon, Apr 13, 1998	14.00	14.00	13.94	13.94
655	NYSE	VPV	Thu, Apr 9, 1998	14.44	14.44	14.25	14.25
654	NYSE	VPV	Wed, Apr 8, 1998	14.69	14.69	14.56	14.56
653	NYSE	VPV	Tue, Apr 7, 1998	14.63	14.75	14.63	14.63
652	NYSE	VPV	Mon, Apr 6, 1998	14.56	14.56	14.38	14.50
651	NYSE	VPV	Fri, Apr 3, 1998	14.38	14.56	14.38	14.56
650	NYSE	VPV	Thu, Apr 2, 1998	14.56	14.56	14.38	14.38
649	NYSE	VPV	Wed, Apr 1, 1998	14.31	14.31	14.31	14.31
648	NYSE	VPV	Tue, Mar 31, 1998	14.06	14.25	14.06	14.25
647	NYSE	VPV	Mon, Mar 30, 1998	14.00	14.13	14.00	14.13
646	NYSE	VPV	Fri, Mar 27, 1998	14.13	14.13	14.00	14.00
645	NYSE	VPV	Thu, Mar 26, 1998	14.06	14.25	14.06	14.25
644	NYSE	VPV	Wed, Mar 25, 1998	14.00	14.00	14.00	14.00
643	NYSE	VPV	Tue, Mar 24, 1998	14.06	14.13	14.00	14.06
642	NYSE	VPV	Mon, Mar 23, 1998	14.19	14.19	14.19	14.19
641	NYSE	VPV	Fri, Mar 20, 1998	14.31	14.31	14.31	14.31
640	NYSE	VPV	Thu, Mar 19, 1998	14.50	14.94	14.50	14.50
639	NYSE	VPV	Wed, Mar 18, 1998	14.19	14.44	14.19	14.38
638	NYSE	VPV	Tue, Mar 17, 1998	14.38	14.38	14.38	14.38
637	NYSE	VPV	Mon, Mar 16, 1998	14.31	14.44	14.31	14.44
636	NYSE	VPV	Fri, Mar 13, 1998	14.31	14.44	14.31	14.44
635	NYSE	VPV	Thu, Mar 12, 1998	14.06	14.25	14.00	14.13
634	NYSE	VPV	Wed, Mar 11, 1998	14.06	14.13	14.06	14.06
633	NYSE	VPV	Tue, Mar 10, 1998	14.25	14.31	14.13	14.31
632	NYSE	VPV	Mon, Mar 9, 1998	14.06	14.25	14.06	14.25
631	NYSE	VPV	Fri, Mar 6, 1998	14.06	14.19	14.00	14.06
630	NYSE	VPV	Thu, Mar 5, 1998	14.13	14.19	14.06	14.06
629	NYSE	VPV	Wed, Mar 4, 1998	14.13	14.31	14.13	14.25
628	NYSE	VPV	Tue, Mar 3, 1998	14.13	14.31	14.06	14.13
627	NYSE	VPV	Mon, Mar 2, 1998	14.31	14.31	14.06	14.25
626	NYSE	VPV	Fri, Feb 27, 1998	14.13	14.38	14.13	14.25
625	NYSE	VPV	Thu, Feb 26, 1998	14.06	14.13	14.06	14.13
624	NYSE	VPV	Wed, Feb 25, 1998	14.19	14.19	14.19	14.19
623	NYSE	VPV	Tue, Feb 24, 1998	14.13	14.13	14.13	14.13
622	NYSE	VPV	Mon, Feb 23, 1998	14.31	14.31	14.25	14.25
621	NYSE	VPV	Fri, Feb 20, 1998	14.00	14.38	14.00	14.25
620	NYSE	VPV	Thu, Feb 19, 1998	14.00	14.00	14.00	14.00
619	NYSE	VPV	Wed, Feb 18, 1998	14.00	14.13	14.00	14.13
618	NYSE	VPV	Tue, Feb 17, 1998	14.00	14.13	13.94	14.00
617	NYSE	VPV	Fri, Feb 13, 1998	14.13	14.19	13.69	14.00
616	NYSE	VPV	Thu, Feb 12, 1998	14.38	14.38	14.13	14.25
615	NYSE	VPV	Wed, Feb 11, 1998	14.50	14.50	14.31	14.38
614	NYSE	VPV	Tue, Feb 10, 1998	14.13	14.50	14.13	14.50
613	NYSE	VPV	Mon, Feb 9, 1998	14.13	14.13	14.13	14.13
612	NYSE	VPV	Thu, Feb 5, 1998	14.13	14.13	14.13	14.13
611	NYSE	VPV	Wed, Feb 4, 1998	14.13	14.25	14.06	14.06
610	NYSE	VPV	Tue, Feb 3, 1998	14.00	14.06	14.00	14.06
609	NYSE	VPV	Mon, Feb 2, 1998	14.00	14.06	14.00	14.00
608	NYSE	VPV	Fri, Jan 30, 1998	14.00	14.00	13.94	13.94
607	NYSE	VPV	Thu, Jan 29, 1998	14.00	14.00	13.88	14.00
606	NYSE	VPV	Tue, Jan 27, 1998	13.88	13.94	13.75	13.94
605	NYSE	VPV	Mon, Jan 26, 1998	14.13	14.13	14.00	14.00
604	NYSE	VPV	Thu, Jan 22, 1998	14.13	14.19	14.13	14.19
603	NYSE	VPV	Wed, Jan 21, 1998	14.19	14.19	14.19	14.19
602	NYSE	VPV	Tue, Jan 20, 1998	14.06	14.31	14.06	14.31
601	NYSE	VPV	Fri, Jan 16, 1998	14.38	14.38	14.13	14.19
600	NYSE	VPV	Thu, Jan 15, 1998	14.25	14.50	14.13	14.19
599	NYSE	VPV	Wed, Jan 14, 1998	13.94	14.25	13.94	14.25
598	NYSE	VPV	Tue, Jan 13, 1998	13.94	14.06	13.81	13.81
597	NYSE	VPV	Mon, Jan 12, 1998	14.06	14.25	13.81	14.13
596	NYSE	VPV	Fri, Jan 9, 1998	14.19	14.19	14.00	14.19
595	NYSE	VPV	Thu, Jan 8, 1998	14.13	14.13	14.13	14.13
594	NYSE	VPV	Wed, Jan 7, 1998	14.00	14.25	14.00	14.13
593	NYSE	VPV	Tue, Jan 6, 1998	13.81	14.13	13.81	14.13
592	NYSE	VPV	Mon, Jan 5, 1998	13.69	13.88	13.69	13.88
591	NYSE	VPV	Fri, Jan 2, 1998	13.63	13.63	13.63	13.63
590	NYSE	VPV	Wed, Dec 31, 1997	13.56	13.63	13.38	13.63
589	NYSE	VPV	Tue, Dec 30, 1997	13.75	13.75	13.75	13.75
588	NYSE	VPV	Mon, Dec 29, 1997	13.56	13.69	13.56	13.69
587	NYSE	VPV	Fri, Dec 26, 1997	13.75	13.75	13.75	13.75
586	NYSE	VPV	Wed, Dec 24, 1997	13.75	13.88	13.75	13.88
585	NYSE	VPV	Tue, Dec 23, 1997	13.56	13.94	13.56	13.75
584	NYSE	VPV	Mon, Dec 22, 1997	13.69	13.69	13.31	13.63
583	NYSE	VPV	Thu, Dec 18, 1997	13.38	13.50	13.38	13.50
582	NYSE	VPV	Wed, Dec 17, 1997	13.25	13.44	13.25	13.44
581	NYSE	VPV	Tue, Dec 16, 1997	13.31	13.44	13.31	13.44
580	NYSE	VPV	Mon, Dec 15, 1997	13.38	13.50	13.25	13.44
579	NYSE	VPV	Fri, Dec 12, 1997	13.56	13.56	13.44	13.56
578	NYSE	VPV	Thu, Dec 11, 1997	13.44	13.56	13.44	13.50
577	NYSE	VPV	Wed, Dec 10, 1997	13.44	13.44	13.44	13.44
576	NYSE	VPV	Tue, Dec 9, 1997	13.50	13.50	13.44	13.44
575	NYSE	VPV	Mon, Dec 8, 1997	13.50	13.69	13.50	13.50
574	NYSE	VPV	Fri, Dec 5, 1997	13.50	13.50	13.44	13.44
573	NYSE	VPV	Thu, Dec 4, 1997	13.81	13.81	13.50	13.63
572	NYSE	VPV	Wed, Dec 3, 1997	13.94	13.94	13.69	13.94
571	NYSE	VPV	Tue, Dec 2, 1997	13.81	14.00	13.81	13.94
570	NYSE	VPV	Mon, Dec 1, 1997	14.00	14.00	13.88	13.88
569	NYSE	VPV	Fri, Nov 28, 1997	14.13	14.13	14.13	14.13
568	NYSE	VPV	Wed, Nov 26, 1997	13.38	14.00	13.38	14.00
567	NYSE	VPV	Tue, Nov 25, 1997	13.38	13.44	13.31	13.31
566	NYSE	VPV	Mon, Nov 24, 1997	13.25	13.38	13.25	13.38
565	NYSE	VPV	Fri, Nov 21, 1997	13.38	13.38	13.25	13.25
564	NYSE	VPV	Thu, Nov 20, 1997	13.44	13.44	13.31	13.38
563	NYSE	VPV	Wed, Nov 19, 1997	13.38	13.38	13.38	13.38
562	NYSE	VPV	Tue, Nov 18, 1997	13.25	13.50	13.25	13.50
561	NYSE	VPV	Mon, Nov 17, 1997	13.44	13.44	13.19	13.19
560	NYSE	VPV	Fri, Nov 14, 1997	13.56	13.56	13.44	13.50
559	NYSE	VPV	Thu, Nov 13, 1997	13.69	13.69	13.56	13.56
558	NYSE	VPV	Tue, Nov 11, 1997	13.69	13.81	13.69	13.81
557	NYSE	VPV	Mon, Nov 10, 1997	13.81	13.81	13.81	13.81
556	NYSE	VPV	Fri, Nov 7, 1997	13.50	13.75	13.50	13.63
555	NYSE	VPV	Thu, Nov 6, 1997	13.38	13.38	13.38	13.38
554	NYSE	VPV	Wed, Nov 5, 1997	13.56	13.69	13.56	13.56
553	NYSE	VPV	Tue, Nov 4, 1997	13.75	13.75	13.75	13.75
552	NYSE	VPV	Mon, Nov 3, 1997	13.69	13.69	13.56	13.69
551	NYSE	VPV	Fri, Oct 31, 1997	13.31	13.63	13.31	13.63
550	NYSE	VPV	Thu, Oct 30, 1997	13.38	13.38	13.38	13.38
549	NYSE	VPV	Wed, Oct 29, 1997	13.38	13.44	13.31	13.44
548	NYSE	VPV	Tue, Oct 28, 1997	13.31	13.31	13.31	13.31
547	NYSE	VPV	Mon, Oct 27, 1997	13.44	13.50	13.38	13.38
546	NYSE	VPV	Fri, Oct 24, 1997	13.63	13.63	13.44	13.44
545	NYSE	VPV	Thu, Oct 23, 1997	13.63	13.63	13.63	13.63
544	NYSE	VPV	Wed, Oct 22, 1997	13.63	13.63	13.63	13.63
543	NYSE	VPV	Tue, Oct 21, 1997	13.63	13.63	13.63	13.63
542	NYSE	VPV	Mon, Oct 20, 1997	13.63	13.63	13.56	13.56
541	NYSE	VPV	Fri, Oct 17, 1997	13.69	13.69	13.69	13.69
540	NYSE	VPV	Wed, Oct 15, 1997	13.63	13.69	13.63	13.63
539	NYSE	VPV	Tue, Oct 14, 1997	13.63	13.75	13.63	13.69
538	NYSE	VPV	Mon, Oct 13, 1997	13.63	13.63	13.63	13.63
537	NYSE	VPV	Fri, Oct 10, 1997	13.63	13.69	13.56	13.69
536	NYSE	VPV	Thu, Oct 9, 1997	13.81	13.81	13.63	13.75
535	NYSE	VPV	Wed, Oct 8, 1997	13.69	13.69	13.69	13.69
534	NYSE	VPV	Tue, Oct 7, 1997	13.63	13.63	13.63	13.63
533	NYSE	VPV	Mon, Oct 6, 1997	13.69	13.69	13.69	13.69
532	NYSE	VPV	Fri, Oct 3, 1997	13.63	13.88	13.63	13.88
531	NYSE	VPV	Thu, Oct 2, 1997	13.69	13.69	13.63	13.63
530	NYSE	VPV	Wed, Oct 1, 1997	13.69	13.69	13.63	13.63
529	NYSE	VPV	Tue, Sep 30, 1997	13.63	13.63	13.63	13.63
528	NYSE	VPV	Mon, Sep 29, 1997	13.56	13.63	13.56	13.63
527	NYSE	VPV	Fri, Sep 26, 1997	13.63	13.63	13.56	13.56
526	NYSE	VPV	Thu, Sep 25, 1997	13.50	13.56	13.50	13.56
525	NYSE	VPV	Wed, Sep 24, 1997	13.63	13.69	13.56	13.56
524	NYSE	VPV	Tue, Sep 23, 1997	13.63	13.81	13.38	13.81
523	NYSE	VPV	Mon, Sep 22, 1997	13.50	13.56	13.38	13.56
522	NYSE	VPV	Fri, Sep 19, 1997	13.44	13.63	13.44	13.50
521	NYSE	VPV	Thu, Sep 18, 1997	13.50	13.50	13.31	13.50
520	NYSE	VPV	Wed, Sep 17, 1997	13.44	13.50	13.44	13.50
519	NYSE	VPV	Tue, Sep 16, 1997	13.44	13.50	13.31	13.31
518	NYSE	VPV	Mon, Sep 15, 1997	13.38	13.38	13.31	13.31
517	NYSE	VPV	Fri, Sep 12, 1997	13.31	13.50	13.31	13.50
516	NYSE	VPV	Thu, Sep 11, 1997	13.38	13.50	13.31	13.31
515	NYSE	VPV	Tue, Sep 9, 1997	13.31	13.44	13.31	13.31
514	NYSE	VPV	Mon, Sep 8, 1997	13.38	13.38	13.31	13.31
513	NYSE	VPV	Fri, Sep 5, 1997	13.25	13.38	13.25	13.38
512	NYSE	VPV	Thu, Sep 4, 1997	13.19	13.25	13.19	13.25
511	NYSE	VPV	Wed, Sep 3, 1997	13.25	13.25	13.13	13.13
510	NYSE	VPV	Tue, Sep 2, 1997	13.19	13.19	13.06	13.13
509	NYSE	VPV	Fri, Aug 29, 1997	13.19	13.19	13.19	13.19
508	NYSE	VPV	Thu, Aug 28, 1997	13.00	13.06	13.00	13.06
507	NYSE	VPV	Wed, Aug 27, 1997	13.00	13.00	13.00	13.00
506	NYSE	VPV	Tue, Aug 26, 1997	13.06	13.13	13.00	13.00
505	NYSE	VPV	Mon, Aug 25, 1997	13.06	13.13	12.94	13.06
504	NYSE	VPV	Fri, Aug 22, 1997	13.25	13.25	13.06	13.06
503	NYSE	VPV	Thu, Aug 21, 1997	13.38	13.38	13.31	13.31
502	NYSE	VPV	Wed, Aug 20, 1997	13.31	13.50	13.31	13.44
501	NYSE	VPV	Tue, Aug 19, 1997	13.31	13.31	13.31	13.31
500	NYSE	VPV	Mon, Aug 18, 1997	13.38	13.38	13.38	13.38
499	NYSE	VPV	Fri, Aug 15, 1997	13.31	13.31	13.31	13.31
498	NYSE	VPV	Thu, Aug 14, 1997	13.31	13.31	13.31	13.31
497	NYSE	VPV	Wed, Aug 13, 1997	13.38	13.38	13.31	13.31
496	NYSE	VPV	Tue, Aug 12, 1997	13.75	13.75	13.63	13.63
495	NYSE	VPV	Mon, Aug 11, 1997	13.88	13.88	13.88	13.88
494	NYSE	VPV	Fri, Aug 8, 1997	13.81	13.81	13.75	13.81
493	NYSE	VPV	Thu, Aug 7, 1997	13.69	13.69	13.69	13.69
492	NYSE	VPV	Wed, Aug 6, 1997	13.63	13.63	13.50	13.63
491	NYSE	VPV	Tue, Aug 5, 1997	13.69	13.88	13.63	13.69
490	NYSE	VPV	Mon, Aug 4, 1997	13.81	13.88	13.69	13.75
489	NYSE	VPV	Fri, Aug 1, 1997	13.88	13.88	13.69	13.81
488	NYSE	VPV	Thu, Jul 31, 1997	13.81	13.88	13.81	13.81
487	NYSE	VPV	Wed, Jul 30, 1997	13.69	13.75	13.69	13.75
486	NYSE	VPV	Tue, Jul 29, 1997	13.63	13.63	13.50	13.56
485	NYSE	VPV	Mon, Jul 28, 1997	13.50	13.50	13.44	13.44
484	NYSE	VPV	Fri, Jul 25, 1997	13.63	13.63	13.44	13.44
483	NYSE	VPV	Thu, Jul 24, 1997	13.56	13.56	13.44	13.56
482	NYSE	VPV	Wed, Jul 23, 1997	13.38	13.50	13.38	13.50
481	NYSE	VPV	Tue, Jul 22, 1997	13.44	13.44	13.31	13.38
480	NYSE	VPV	Mon, Jul 21, 1997	13.50	13.50	13.31	13.38
479	NYSE	VPV	Fri, Jul 18, 1997	13.56	13.56	13.56	13.56
478	NYSE	VPV	Thu, Jul 17, 1997	13.63	13.63	13.56	13.56
477	NYSE	VPV	Wed, Jul 16, 1997	13.75	13.75	13.69	13.69
476	NYSE	VPV	Tue, Jul 15, 1997	13.75	13.81	13.75	13.81
475	NYSE	VPV	Mon, Jul 14, 1997	13.94	13.94	13.75	13.81
474	NYSE	VPV	Fri, Jul 11, 1997	14.00	14.00	14.00	14.00
473	NYSE	VPV	Thu, Jul 10, 1997	14.00	14.13	14.00	14.00
472	NYSE	VPV	Wed, Jul 9, 1997	13.75	13.75	13.75	13.75
471	NYSE	VPV	Tue, Jul 8, 1997	13.38	13.75	13.38	13.75
470	NYSE	VPV	Mon, Jul 7, 1997	13.19	13.38	13.19	13.38
469	NYSE	VPV	Thu, Jul 3, 1997	13.25	13.25	13.25	13.25
468	NYSE	VPV	Wed, Jul 2, 1997	13.25	13.25	13.13	13.13
467	NYSE	VPV	Tue, Jul 1, 1997	13.06	13.25	13.06	13.25
466	NYSE	VPV	Mon, Jun 30, 1997	13.00	13.06	12.88	13.06
465	NYSE	VPV	Fri, Jun 27, 1997	12.94	13.00	12.94	12.94
464	NYSE	VPV	Thu, Jun 26, 1997	12.94	12.94	12.88	12.94
463	NYSE	VPV	Wed, Jun 25, 1997	13.00	13.00	12.81	12.94
462	NYSE	VPV	Tue, Jun 24, 1997	13.00	13.00	12.88	12.88
461	NYSE	VPV	Mon, Jun 23, 1997	12.88	12.88	12.75	12.88
460	NYSE	VPV	Fri, Jun 20, 1997	12.75	12.75	12.75	12.75
459	NYSE	VPV	Thu, Jun 19, 1997	12.88	12.88	12.75	12.88
458	NYSE	VPV	Wed, Jun 18, 1997	12.75	12.88	12.63	12.63
457	NYSE	VPV	Tue, Jun 17, 1997	12.88	12.88	12.75	12.75
456	NYSE	VPV	Mon, Jun 16, 1997	13.00	13.00	12.88	12.88
455	NYSE	VPV	Fri, Jun 13, 1997	12.88	13.00	12.88	12.88
454	NYSE	VPV	Thu, Jun 12, 1997	12.88	13.00	12.88	12.88
453	NYSE	VPV	Wed, Jun 11, 1997	12.75	12.75	12.75	12.75
452	NYSE	VPV	Tue, Jun 10, 1997	12.88	12.88	12.75	12.88
451	NYSE	VPV	Mon, Jun 9, 1997	12.75	12.75	12.63	12.75
450	NYSE	VPV	Fri, Jun 6, 1997	12.75	12.88	12.75	12.88
449	NYSE	VPV	Thu, Jun 5, 1997	12.75	12.88	12.75	12.75
448	NYSE	VPV	Wed, Jun 4, 1997	12.75	12.88	12.75	12.75
447	NYSE	VPV	Tue, Jun 3, 1997	12.88	12.88	12.75	12.75
446	NYSE	VPV	Mon, Jun 2, 1997	12.75	12.88	12.75	12.75
445	NYSE	VPV	Fri, May 30, 1997	12.75	12.75	12.63	12.63
444	NYSE	VPV	Thu, May 29, 1997	12.63	12.63	12.63	12.63
443	NYSE	VPV	Wed, May 28, 1997	12.63	12.75	12.63	12.63
442	NYSE	VPV	Tue, May 27, 1997	12.63	12.63	12.50	12.50
441	NYSE	VPV	Fri, May 23, 1997	12.75	12.75	12.50	12.50
440	NYSE	VPV	Thu, May 22, 1997	12.63	12.75	12.63	12.63
439	NYSE	VPV	Wed, May 21, 1997	12.75	12.75	12.63	12.75
438	NYSE	VPV	Tue, May 20, 1997	12.88	12.88	12.75	12.88
437	NYSE	VPV	Mon, May 19, 1997	12.75	12.88	12.75	12.88
436	NYSE	VPV	Fri, May 16, 1997	12.50	12.63	12.50	12.50
435	NYSE	VPV	Thu, May 15, 1997	12.63	12.88	12.50	12.50
434	NYSE	VPV	Wed, May 14, 1997	12.63	12.63	12.63	12.63
433	NYSE	VPV	Tue, May 13, 1997	12.75	12.75	12.63	12.63
432	NYSE	VPV	Mon, May 12, 1997	12.75	12.75	12.63	12.75
431	NYSE	VPV	Fri, May 9, 1997	12.63	12.75	12.63	12.75
430	NYSE	VPV	Thu, May 8, 1997	12.50	12.75	12.50	12.63
429	NYSE	VPV	Wed, May 7, 1997	12.50	12.63	12.50	12.63
428	NYSE	VPV	Tue, May 6, 1997	12.50	12.63	12.50	12.63
427	NYSE	VPV	Mon, May 5, 1997	12.50	12.50	12.50	12.50
426	NYSE	VPV	Fri, May 2, 1997	12.63	12.63	12.50	12.50
425	NYSE	VPV	Thu, May 1, 1997	12.63	12.63	12.50	12.63
424	NYSE	VPV	Wed, Apr 30, 1997	12.63	12.63	12.63	12.63
423	NYSE	VPV	Tue, Apr 29, 1997	12.50	12.63	12.50	12.63
422	NYSE	VPV	Mon, Apr 28, 1997	12.38	12.50	12.38	12.38
421	NYSE	VPV	Fri, Apr 25, 1997	12.50	12.50	12.38	12.38
420	NYSE	VPV	Thu, Apr 24, 1997	12.50	12.63	12.50	12.63
419	NYSE	VPV	Wed, Apr 23, 1997	12.50	12.63	12.50	12.63
418	NYSE	VPV	Tue, Apr 22, 1997	12.50	12.63	12.50	12.63
417	NYSE	VPV	Mon, Apr 21, 1997	12.50	12.63	12.50	12.50
416	NYSE	VPV	Fri, Apr 18, 1997	12.75	12.75	12.50	12.63
415	NYSE	VPV	Thu, Apr 17, 1997	12.75	12.75	12.75	12.75
414	NYSE	VPV	Wed, Apr 16, 1997	12.63	12.75	12.63	12.63
413	NYSE	VPV	Tue, Apr 15, 1997	12.63	12.75	12.50	12.50
412	NYSE	VPV	Mon, Apr 14, 1997	12.63	12.63	12.50	12.63
411	NYSE	VPV	Fri, Apr 11, 1997	12.75	12.75	12.63	12.63
410	NYSE	VPV	Thu, Apr 10, 1997	12.75	12.88	12.75	12.75
409	NYSE	VPV	Wed, Apr 9, 1997	12.75	12.75	12.63	12.75
408	NYSE	VPV	Tue, Apr 8, 1997	12.50	12.75	12.50	12.75
407	NYSE	VPV	Mon, Apr 7, 1997	12.63	12.63	12.50	12.63
406	NYSE	VPV	Fri, Apr 4, 1997	12.50	12.63	12.50	12.63
405	NYSE	VPV	Thu, Apr 3, 1997	12.50	12.50	12.38	12.50
404	NYSE	VPV	Wed, Apr 2, 1997	12.38	12.50	12.38	12.38
403	NYSE	VPV	Tue, Apr 1, 1997	12.50	12.50	12.50	12.50
402	NYSE	VPV	Mon, Mar 31, 1997	12.38	12.50	12.38	12.38
401	NYSE	VPV	Thu, Mar 27, 1997	12.63	12.63	12.50	12.50
400	NYSE	VPV	Wed, Mar 26, 1997	12.63	12.63	12.50	12.63
399	NYSE	VPV	Tue, Mar 25, 1997	12.63	12.63	12.63	12.63
398	NYSE	VPV	Mon, Mar 24, 1997	12.50	12.50	12.50	12.50
397	NYSE	VPV	Fri, Mar 21, 1997	12.75	12.75	12.63	12.63
396	NYSE	VPV	Thu, Mar 20, 1997	12.63	12.75	12.63	12.75
395	NYSE	VPV	Wed, Mar 19, 1997	12.63	12.63	12.50	12.50
394	NYSE	VPV	Tue, Mar 18, 1997	12.50	12.63	12.50	12.50
393	NYSE	VPV	Mon, Mar 17, 1997	12.63	12.63	12.63	12.63
392	NYSE	VPV	Fri, Mar 14, 1997	12.50	12.63	12.50	12.50
391	NYSE	VPV	Thu, Mar 13, 1997	12.50	12.63	12.50	12.63
390	NYSE	VPV	Wed, Mar 12, 1997	12.50	12.50	12.50	12.50
389	NYSE	VPV	Tue, Mar 11, 1997	12.75	12.75	12.63	12.63
388	NYSE	VPV	Mon, Mar 10, 1997	13.00	13.00	12.88	12.88
387	NYSE	VPV	Fri, Mar 7, 1997	12.88	13.00	12.88	13.00
386	NYSE	VPV	Thu, Mar 6, 1997	12.88	12.88	12.75	12.75
385	NYSE	VPV	Wed, Mar 5, 1997	12.88	13.00	12.88	13.00
384	NYSE	VPV	Tue, Mar 4, 1997	12.63	12.88	12.63	12.75
383	NYSE	VPV	Mon, Mar 3, 1997	12.75	12.88	12.63	12.75
382	NYSE	VPV	Fri, Feb 28, 1997	12.75	12.75	12.75	12.75
381	NYSE	VPV	Thu, Feb 27, 1997	12.75	12.75	12.75	12.75
380	NYSE	VPV	Wed, Feb 26, 1997	12.75	12.75	12.63	12.63
379	NYSE	VPV	Tue, Feb 25, 1997	12.75	12.75	12.75	12.75
378	NYSE	VPV	Mon, Feb 24, 1997	12.75	12.88	12.75	12.75
377	NYSE	VPV	Fri, Feb 21, 1997	12.63	12.75	12.63	12.63
376	NYSE	VPV	Thu, Feb 20, 1997	12.50	12.75	12.50	12.63
375	NYSE	VPV	Wed, Feb 19, 1997	12.38	12.63	12.38	12.63
374	NYSE	VPV	Tue, Feb 18, 1997	12.38	12.50	12.38	12.50
373	NYSE	VPV	Fri, Feb 14, 1997	12.38	12.38	12.38	12.38
372	NYSE	VPV	Thu, Feb 13, 1997	12.50	12.50	12.38	12.38
371	NYSE	VPV	Wed, Feb 12, 1997	12.50	12.50	12.38	12.50
370	NYSE	VPV	Tue, Feb 11, 1997	12.63	12.63	12.50	12.63
369	NYSE	VPV	Mon, Feb 10, 1997	12.50	12.63	12.50	12.50
368	NYSE	VPV	Fri, Feb 7, 1997	12.63	12.63	12.63	12.63
367	NYSE	VPV	Thu, Feb 6, 1997	12.63	12.63	12.63	12.63
366	NYSE	VPV	Wed, Feb 5, 1997	12.50	12.63	12.50	12.63
365	NYSE	VPV	Tue, Feb 4, 1997	12.50	12.50	12.38	12.50
364	NYSE	VPV	Mon, Feb 3, 1997	12.50	12.63	12.50	12.63
363	NYSE	VPV	Fri, Jan 31, 1997	12.50	12.50	12.38	12.38
362	NYSE	VPV	Thu, Jan 30, 1997	12.50	12.50	12.38	12.50
361	NYSE	VPV	Wed, Jan 29, 1997	12.38	12.50	12.38	12.50
360	NYSE	VPV	Tue, Jan 28, 1997	12.50	12.50	12.50	12.50
359	NYSE	VPV	Mon, Jan 27, 1997	12.63	12.63	12.38	12.38
358	NYSE	VPV	Fri, Jan 24, 1997	12.50	12.63	12.50	12.63
357	NYSE	VPV	Thu, Jan 23, 1997	12.63	12.63	12.50	12.50
356	NYSE	VPV	Wed, Jan 22, 1997	12.63	12.63	12.50	12.50
355	NYSE	VPV	Tue, Jan 21, 1997	12.63	12.63	12.63	12.63
354	NYSE	VPV	Mon, Jan 20, 1997	12.50	12.63	12.38	12.63
353	NYSE	VPV	Fri, Jan 17, 1997	12.50	12.50	12.38	12.50
352	NYSE	VPV	Thu, Jan 16, 1997	12.38	12.50	12.38	12.38
351	NYSE	VPV	Wed, Jan 15, 1997	12.25	12.38	12.25	12.38
350	NYSE	VPV	Tue, Jan 14, 1997	12.25	12.38	12.25	12.38
349	NYSE	VPV	Mon, Jan 13, 1997	12.38	12.38	12.38	12.38
348	NYSE	VPV	Fri, Jan 10, 1997	12.38	12.50	12.38	12.38
347	NYSE	VPV	Thu, Jan 9, 1997	12.38	12.50	12.38	12.38
346	NYSE	VPV	Wed, Jan 8, 1997	12.38	12.50	12.38	12.50
345	NYSE	VPV	Tue, Jan 7, 1997	12.38	12.50	12.38	12.50
344	NYSE	VPV	Mon, Jan 6, 1997	12.38	12.50	12.38	12.50
343	NYSE	VPV	Fri, Jan 3, 1997	12.50	12.50	12.38	12.50
342	NYSE	VPV	Thu, Jan 2, 1997	12.50	12.50	12.50	12.50
341	NYSE	VPV	Tue, Dec 31, 1996	12.25	12.50	12.25	12.38
340	NYSE	VPV	Mon, Dec 30, 1996	12.25	12.38	12.25	12.25
339	NYSE	VPV	Fri, Dec 27, 1996	12.38	12.38	12.38	12.38
338	NYSE	VPV	Thu, Dec 26, 1996	12.13	12.38	12.13	12.38
337	NYSE	VPV	Tue, Dec 24, 1996	12.13	12.13	12.13	12.13
336	NYSE	VPV	Mon, Dec 23, 1996	12.13	12.25	12.13	12.13
335	NYSE	VPV	Fri, Dec 20, 1996	12.25	12.38	12.13	12.13
334	NYSE	VPV	Thu, Dec 19, 1996	12.25	12.25	12.13	12.13
333	NYSE	VPV	Wed, Dec 18, 1996	12.13	12.25	12.13	12.25
332	NYSE	VPV	Tue, Dec 17, 1996	12.25	12.38	12.13	12.25
331	NYSE	VPV	Mon, Dec 16, 1996	12.25	12.38	12.25	12.25
330	NYSE	VPV	Fri, Dec 13, 1996	12.50	12.50	12.25	12.25
329	NYSE	VPV	Thu, Dec 12, 1996	12.38	12.50	12.38	12.38
328	NYSE	VPV	Wed, Dec 11, 1996	12.50	12.50	12.38	12.38
327	NYSE	VPV	Mon, Dec 9, 1996	12.63	12.63	12.50	12.63
326	NYSE	VPV	Fri, Dec 6, 1996	12.63	12.63	12.50	12.50
325	NYSE	VPV	Thu, Dec 5, 1996	12.75	12.75	12.63	12.63
324	NYSE	VPV	Wed, Dec 4, 1996	12.63	12.88	12.63	12.75
323	NYSE	VPV	Tue, Dec 3, 1996	12.88	12.88	12.63	12.75
322	NYSE	VPV	Mon, Dec 2, 1996	12.88	12.88	12.75	12.88
321	NYSE	VPV	Fri, Nov 29, 1996	12.75	12.88	12.75	12.75
320	NYSE	VPV	Wed, Nov 27, 1996	12.88	12.88	12.75	12.88
319	NYSE	VPV	Tue, Nov 26, 1996	12.88	12.88	12.75	12.88
318	NYSE	VPV	Mon, Nov 25, 1996	12.75	12.75	12.75	12.75
317	NYSE	VPV	Fri, Nov 22, 1996	12.63	12.75	12.63	12.75
316	NYSE	VPV	Thu, Nov 21, 1996	12.63	12.75	12.63	12.75
315	NYSE	VPV	Wed, Nov 20, 1996	12.75	12.75	12.63	12.63
314	NYSE	VPV	Tue, Nov 19, 1996	12.75	12.88	12.75	12.75
313	NYSE	VPV	Mon, Nov 18, 1996	12.75	12.88	12.75	12.75
312	NYSE	VPV	Fri, Nov 15, 1996	12.75	12.75	12.75	12.75
311	NYSE	VPV	Thu, Nov 14, 1996	12.75	12.88	12.75	12.88
310	NYSE	VPV	Wed, Nov 13, 1996	12.75	12.88	12.63	12.75
309	NYSE	VPV	Tue, Nov 12, 1996	12.75	12.88	12.63	12.88
308	NYSE	VPV	Mon, Nov 11, 1996	12.63	12.75	12.63	12.75
307	NYSE	VPV	Fri, Nov 8, 1996	12.75	12.75	12.75	12.75
306	NYSE	VPV	Thu, Nov 7, 1996	12.75	12.75	12.75	12.75
305	NYSE	VPV	Wed, Nov 6, 1996	12.88	12.88	12.75	12.88
304	NYSE	VPV	Tue, Nov 5, 1996	12.88	12.88	12.88	12.88
303	NYSE	VPV	Mon, Nov 4, 1996	12.88	12.88	12.75	12.75
302	NYSE	VPV	Fri, Nov 1, 1996	12.75	12.88	12.75	12.75
301	NYSE	VPV	Thu, Oct 31, 1996	12.63	12.75	12.63	12.63
300	NYSE	VPV	Wed, Oct 30, 1996	12.75	12.75	12.75	12.75
299	NYSE	VPV	Tue, Oct 29, 1996	12.63	12.63	12.63	12.63
298	NYSE	VPV	Mon, Oct 28, 1996	12.63	12.75	12.50	12.50
297	NYSE	VPV	Fri, Oct 25, 1996	12.75	12.75	12.63	12.63
296	NYSE	VPV	Thu, Oct 24, 1996	12.75	12.75	12.75	12.75
295	NYSE	VPV	Wed, Oct 23, 1996	12.75	12.75	12.63	12.63
294	NYSE	VPV	Tue, Oct 22, 1996	12.75	12.75	12.63	12.63
293	NYSE	VPV	Mon, Oct 21, 1996	12.63	12.63	12.50	12.63
292	NYSE	VPV	Fri, Oct 18, 1996	12.50	12.63	12.50	12.63
291	NYSE	VPV	Thu, Oct 17, 1996	12.50	12.63	12.50	12.63
290	NYSE	VPV	Wed, Oct 16, 1996	12.50	12.63	12.50	12.63
289	NYSE	VPV	Tue, Oct 15, 1996	12.38	12.50	12.38	12.50
288	NYSE	VPV	Mon, Oct 14, 1996	12.50	12.50	12.38	12.50
287	NYSE	VPV	Fri, Oct 11, 1996	12.38	12.38	12.38	12.38
286	NYSE	VPV	Thu, Oct 10, 1996	12.13	12.38	12.13	12.38
285	NYSE	VPV	Wed, Oct 9, 1996	12.38	12.38	12.25	12.38
284	NYSE	VPV	Tue, Oct 8, 1996	12.38	12.38	12.25	12.25
283	NYSE	VPV	Mon, Oct 7, 1996	12.25	12.25	12.25	12.25
282	NYSE	VPV	Fri, Oct 4, 1996	12.38	12.50	12.25	12.25
281	NYSE	VPV	Thu, Oct 3, 1996	12.38	12.38	12.25	12.38
280	NYSE	VPV	Wed, Oct 2, 1996	12.25	12.38	12.25	12.38
279	NYSE	VPV	Tue, Oct 1, 1996	12.25	12.38	12.25	12.25
278	NYSE	VPV	Mon, Sep 30, 1996	12.13	12.25	12.13	12.25
277	NYSE	VPV	Fri, Sep 27, 1996	12.13	12.25	12.13	12.25
276	NYSE	VPV	Thu, Sep 26, 1996	12.25	12.25	12.25	12.25
275	NYSE	VPV	Wed, Sep 25, 1996	12.25	12.25	12.13	12.13
274	NYSE	VPV	Tue, Sep 24, 1996	12.13	12.13	12.13	12.13
273	NYSE	VPV	Mon, Sep 23, 1996	12.13	12.25	12.13	12.13
272	NYSE	VPV	Fri, Sep 20, 1996	12.25	12.25	12.25	12.25
271	NYSE	VPV	Thu, Sep 19, 1996	12.13	12.25	12.13	12.13
270	NYSE	VPV	Wed, Sep 18, 1996	12.13	12.13	12.13	12.13
269	NYSE	VPV	Tue, Sep 17, 1996	12.13	12.25	12.13	12.25
268	NYSE	VPV	Mon, Sep 16, 1996	12.13	12.25	12.13	12.13
267	NYSE	VPV	Fri, Sep 13, 1996	12.13	12.13	12.13	12.13
266	NYSE	VPV	Thu, Sep 12, 1996	12.00	12.13	12.00	12.13
265	NYSE	VPV	Wed, Sep 11, 1996	12.13	12.13	12.00	12.00
264	NYSE	VPV	Tue, Sep 10, 1996	12.25	12.38	12.25	12.38
263	NYSE	VPV	Mon, Sep 9, 1996	12.25	12.38	12.25	12.38
262	NYSE	VPV	Fri, Sep 6, 1996	12.50	12.50	12.38	12.38
261	NYSE	VPV	Thu, Sep 5, 1996	12.50	12.50	12.38	12.38
260	NYSE	VPV	Wed, Sep 4, 1996	12.38	12.50	12.38	12.50
259	NYSE	VPV	Tue, Sep 3, 1996	12.50	12.50	12.38	12.38
258	NYSE	VPV	Thu, Aug 29, 1996	12.63	12.63	12.50	12.50
257	NYSE	VPV	Wed, Aug 28, 1996	12.63	12.63	12.63	12.63
256	NYSE	VPV	Tue, Aug 27, 1996	12.63	12.63	12.50	12.63
255	NYSE	VPV	Mon, Aug 26, 1996	12.50	12.50	12.50	12.50
254	NYSE	VPV	Fri, Aug 23, 1996	12.50	12.63	12.50	12.63
253	NYSE	VPV	Thu, Aug 22, 1996	12.50	12.50	12.50	12.50
252	NYSE	VPV	Wed, Aug 21, 1996	12.63	12.63	12.63	12.63
251	NYSE	VPV	Tue, Aug 20, 1996	12.63	12.63	12.50	12.50
250	NYSE	VPV	Mon, Aug 19, 1996	12.63	12.63	12.50	12.50
249	NYSE	VPV	Fri, Aug 16, 1996	12.50	12.75	12.50	12.63
248	NYSE	VPV	Thu, Aug 15, 1996	12.50	12.63	12.50	12.63
247	NYSE	VPV	Wed, Aug 14, 1996	12.50	12.50	12.50	12.50
246	NYSE	VPV	Tue, Aug 13, 1996	12.50	12.63	12.50	12.63
245	NYSE	VPV	Mon, Aug 12, 1996	12.63	12.75	12.50	12.50
244	NYSE	VPV	Fri, Aug 9, 1996	12.50	12.63	12.50	12.50
243	NYSE	VPV	Thu, Aug 8, 1996	12.50	12.50	12.50	12.50
242	NYSE	VPV	Wed, Aug 7, 1996	12.38	12.50	12.38	12.50
241	NYSE	VPV	Tue, Aug 6, 1996	12.38	12.50	12.38	12.38
240	NYSE	VPV	Mon, Aug 5, 1996	12.38	12.38	12.25	12.25
239	NYSE	VPV	Fri, Aug 2, 1996	12.13	12.38	12.13	12.38
238	NYSE	VPV	Thu, Aug 1, 1996	12.13	12.13	12.13	12.13
237	NYSE	VPV	Wed, Jul 31, 1996	12.00	12.13	12.00	12.13
236	NYSE	VPV	Tue, Jul 30, 1996	12.13	12.13	11.88	12.13
235	NYSE	VPV	Mon, Jul 29, 1996	12.00	12.13	12.00	12.00
234	NYSE	VPV	Thu, Jul 25, 1996	12.00	12.13	12.00	12.00
233	NYSE	VPV	Wed, Jul 24, 1996	11.88	12.00	11.88	12.00
232	NYSE	VPV	Tue, Jul 23, 1996	12.00	12.00	11.88	12.00
231	NYSE	VPV	Mon, Jul 22, 1996	12.00	12.00	11.88	12.00
230	NYSE	VPV	Fri, Jul 19, 1996	12.00	12.00	12.00	12.00
229	NYSE	VPV	Thu, Jul 18, 1996	11.88	12.00	11.88	12.00
228	NYSE	VPV	Wed, Jul 17, 1996	12.00	12.13	12.00	12.00
227	NYSE	VPV	Tue, Jul 16, 1996	12.00	12.13	12.00	12.13
226	NYSE	VPV	Mon, Jul 15, 1996	12.00	12.13	12.00	12.00
225	NYSE	VPV	Fri, Jul 12, 1996	12.00	12.25	12.00	12.13
224	NYSE	VPV	Thu, Jul 11, 1996	12.13	12.13	12.00	12.00
223	NYSE	VPV	Wed, Jul 10, 1996	12.00	12.25	12.00	12.25
222	NYSE	VPV	Tue, Jul 9, 1996	12.13	12.13	12.00	12.13
221	NYSE	VPV	Mon, Jul 8, 1996	12.13	12.13	12.13	12.13
220	NYSE	VPV	Wed, Jul 3, 1996	12.13	12.25	12.00	12.13
219	NYSE	VPV	Tue, Jul 2, 1996	12.00	12.25	12.00	12.25
218	NYSE	VPV	Mon, Jul 1, 1996	12.13	12.13	12.13	12.13
217	NYSE	VPV	Fri, Jun 28, 1996	12.00	12.00	12.00	12.00
216	NYSE	VPV	Thu, Jun 27, 1996	12.00	12.25	12.00	12.00
215	NYSE	VPV	Wed, Jun 26, 1996	12.00	12.00	12.00	12.00
214	NYSE	VPV	Tue, Jun 25, 1996	12.00	12.13	12.00	12.00
213	NYSE	VPV	Mon, Jun 24, 1996	12.25	12.25	12.00	12.13
212	NYSE	VPV	Fri, Jun 21, 1996	12.00	12.13	12.00	12.13
211	NYSE	VPV	Thu, Jun 20, 1996	12.13	12.13	12.00	12.00
210	NYSE	VPV	Wed, Jun 19, 1996	12.13	12.25	12.13	12.13
209	NYSE	VPV	Tue, Jun 18, 1996	12.13	12.25	12.13	12.13
208	NYSE	VPV	Mon, Jun 17, 1996	12.25	12.25	12.13	12.13
207	NYSE	VPV	Fri, Jun 14, 1996	12.13	12.13	12.13	12.13
206	NYSE	VPV	Thu, Jun 13, 1996	12.13	12.38	12.00	12.13
205	NYSE	VPV	Wed, Jun 12, 1996	12.00	12.00	12.00	12.00
204	NYSE	VPV	Tue, Jun 11, 1996	12.13	12.25	12.13	12.13
203	NYSE	VPV	Mon, Jun 10, 1996	12.13	12.13	12.13	12.13
202	NYSE	VPV	Fri, Jun 7, 1996	12.25	12.25	12.25	12.25
201	NYSE	VPV	Thu, Jun 6, 1996	12.25	12.38	12.25	12.38
200	NYSE	VPV	Wed, Jun 5, 1996	12.25	12.38	12.25	12.38
199	NYSE	VPV	Tue, Jun 4, 1996	12.25	12.38	12.25	12.38
198	NYSE	VPV	Mon, Jun 3, 1996	12.25	12.25	12.13	12.13
197	NYSE	VPV	Fri, May 31, 1996	12.13	12.25	12.13	12.25
196	NYSE	VPV	Thu, May 30, 1996	12.13	12.13	12.13	12.13
195	NYSE	VPV	Wed, May 29, 1996	12.13	12.25	12.13	12.25
194	NYSE	VPV	Tue, May 28, 1996	12.13	12.25	12.13	12.25
193	NYSE	VPV	Fri, May 24, 1996	12.25	12.25	12.00	12.13
192	NYSE	VPV	Thu, May 23, 1996	12.13	12.25	12.13	12.13
191	NYSE	VPV	Wed, May 22, 1996	12.25	12.25	12.13	12.13
190	NYSE	VPV	Tue, May 21, 1996	12.25	12.25	12.13	12.13
189	NYSE	VPV	Mon, May 20, 1996	12.25	12.38	12.25	12.38
188	NYSE	VPV	Fri, May 17, 1996	12.25	12.25	12.25	12.25
187	NYSE	VPV	Thu, May 16, 1996	12.38	12.38	12.38	12.38
186	NYSE	VPV	Wed, May 15, 1996	12.50	12.50	12.50	12.50
185	NYSE	VPV	Tue, May 14, 1996	12.50	12.50	12.38	12.38
184	NYSE	VPV	Mon, May 13, 1996	12.50	12.50	12.38	12.38
183	NYSE	VPV	Fri, May 10, 1996	12.50	12.50	12.50	12.50
182	NYSE	VPV	Thu, May 9, 1996	12.38	12.38	12.38	12.38
181	NYSE	VPV	Wed, May 8, 1996	12.38	12.38	12.38	12.38
180	NYSE	VPV	Tue, May 7, 1996	12.38	12.38	12.38	12.38
179	NYSE	VPV	Mon, May 6, 1996	12.50	12.50	12.38	12.38
178	NYSE	VPV	Fri, May 3, 1996	12.38	12.38	12.38	12.38
177	NYSE	VPV	Thu, May 2, 1996	12.50	12.50	12.50	12.50
176	NYSE	VPV	Wed, May 1, 1996	12.50	12.63	12.50	12.50
175	NYSE	VPV	Tue, Apr 30, 1996	12.50	12.50	12.50	12.50
174	NYSE	VPV	Mon, Apr 29, 1996	12.50	12.50	12.50	12.50
173	NYSE	VPV	Fri, Apr 26, 1996	12.38	12.50	12.38	12.38
172	NYSE	VPV	Wed, Apr 24, 1996	12.50	12.50	12.38	12.38
171	NYSE	VPV	Tue, Apr 23, 1996	12.38	12.50	12.38	12.50
170	NYSE	VPV	Mon, Apr 22, 1996	12.38	12.38	12.38	12.38
169	NYSE	VPV	Fri, Apr 19, 1996	12.38	12.50	12.38	12.50
168	NYSE	VPV	Thu, Apr 18, 1996	12.50	12.50	12.50	12.50
167	NYSE	VPV	Wed, Apr 17, 1996	12.63	12.63	12.50	12.63
166	NYSE	VPV	Tue, Apr 16, 1996	12.50	12.63	12.50	12.50
165	NYSE	VPV	Mon, Apr 15, 1996	12.63	12.63	12.63	12.63
164	NYSE	VPV	Fri, Apr 12, 1996	12.50	12.63	12.50	12.63
163	NYSE	VPV	Thu, Apr 11, 1996	12.50	12.50	12.38	12.38
162	NYSE	VPV	Wed, Apr 10, 1996	12.63	12.63	12.50	12.50
161	NYSE	VPV	Tue, Apr 9, 1996	12.50	12.50	12.38	12.50
160	NYSE	VPV	Mon, Apr 8, 1996	12.50	12.50	12.38	12.50
159	NYSE	VPV	Thu, Apr 4, 1996	12.75	12.75	12.63	12.63
158	NYSE	VPV	Wed, Apr 3, 1996	12.75	12.75	12.63	12.63
157	NYSE	VPV	Tue, Apr 2, 1996	12.63	12.75	12.63	12.75
156	NYSE	VPV	Mon, Apr 1, 1996	12.63	12.63	12.63	12.63
155	NYSE	VPV	Fri, Mar 29, 1996	12.75	12.75	12.63	12.75
154	NYSE	VPV	Thu, Mar 28, 1996	12.75	12.75	12.63	12.63
153	NYSE	VPV	Wed, Mar 27, 1996	12.75	12.75	12.63	12.75
152	NYSE	VPV	Tue, Mar 26, 1996	12.75	12.75	12.63	12.63
151	NYSE	VPV	Mon, Mar 25, 1996	12.63	12.75	12.63	12.63
150	NYSE	VPV	Fri, Mar 22, 1996	12.63	12.63	12.63	12.63
149	NYSE	VPV	Thu, Mar 21, 1996	12.63	12.63	12.63	12.63
148	NYSE	VPV	Wed, Mar 20, 1996	12.63	12.75	12.63	12.63
147	NYSE	VPV	Tue, Mar 19, 1996	12.75	12.75	12.63	12.75
146	NYSE	VPV	Mon, Mar 18, 1996	12.75	12.88	12.63	12.63
145	NYSE	VPV	Fri, Mar 15, 1996	12.75	12.75	12.75	12.75
144	NYSE	VPV	Thu, Mar 14, 1996	12.88	12.88	12.88	12.88
143	NYSE	VPV	Wed, Mar 13, 1996	12.75	12.88	12.63	12.88
142	NYSE	VPV	Tue, Mar 12, 1996	12.88	12.88	12.75	12.75
141	NYSE	VPV	Mon, Mar 11, 1996	12.63	12.88	12.63	12.88
140	NYSE	VPV	Fri, Mar 8, 1996	13.00	13.00	12.75	12.75
139	NYSE	VPV	Thu, Mar 7, 1996	12.88	13.00	12.88	13.00
138	NYSE	VPV	Wed, Mar 6, 1996	13.00	13.00	12.88	12.88
137	NYSE	VPV	Tue, Mar 5, 1996	12.88	13.00	12.88	13.00
136	NYSE	VPV	Mon, Mar 4, 1996	13.00	13.00	12.88	13.00
135	NYSE	VPV	Fri, Mar 1, 1996	13.00	13.00	12.88	12.88
134	NYSE	VPV	Thu, Feb 29, 1996	13.00	13.00	12.88	13.00
133	NYSE	VPV	Wed, Feb 28, 1996	13.00	13.00	12.88	13.00
132	NYSE	VPV	Tue, Feb 27, 1996	12.88	12.88	12.88	12.88
131	NYSE	VPV	Mon, Feb 26, 1996	12.88	13.00	12.88	12.88
130	NYSE	VPV	Fri, Feb 23, 1996	13.00	13.00	12.88	12.88
129	NYSE	VPV	Thu, Feb 22, 1996	13.00	13.00	12.88	12.88
128	NYSE	VPV	Wed, Feb 21, 1996	13.00	13.00	12.88	13.00
127	NYSE	VPV	Tue, Feb 20, 1996	13.00	13.00	12.88	12.88
126	NYSE	VPV	Fri, Feb 16, 1996	13.00	13.00	12.88	12.88
125	NYSE	VPV	Thu, Feb 15, 1996	13.00	13.00	13.00	13.00
124	NYSE	VPV	Wed, Feb 14, 1996	12.88	12.88	12.88	12.88
123	NYSE	VPV	Tue, Feb 13, 1996	12.88	13.00	12.88	13.00
122	NYSE	VPV	Mon, Feb 12, 1996	13.13	13.13	13.00	13.00
121	NYSE	VPV	Fri, Feb 9, 1996	13.00	13.13	13.00	13.13
120	NYSE	VPV	Thu, Feb 8, 1996	13.00	13.13	13.00	13.00
119	NYSE	VPV	Wed, Feb 7, 1996	13.13	13.13	13.00	13.00
118	NYSE	VPV	Tue, Feb 6, 1996	13.13	13.13	13.13	13.13
117	NYSE	VPV	Mon, Feb 5, 1996	13.13	13.25	13.13	13.25
116	NYSE	VPV	Fri, Feb 2, 1996	13.13	13.25	13.13	13.13
115	NYSE	VPV	Thu, Feb 1, 1996	13.25	13.25	13.00	13.00
114	NYSE	VPV	Wed, Jan 31, 1996	12.88	13.25	12.88	13.25
113	NYSE	VPV	Tue, Jan 30, 1996	12.75	12.88	12.75	12.88
112	NYSE	VPV	Mon, Jan 29, 1996	12.75	12.75	12.75	12.75
111	NYSE	VPV	Fri, Jan 26, 1996	12.88	13.00	12.75	12.75
110	NYSE	VPV	Thu, Jan 25, 1996	12.88	12.88	12.75	12.75
109	NYSE	VPV	Wed, Jan 24, 1996	12.75	12.88	12.75	12.88
108	NYSE	VPV	Tue, Jan 23, 1996	12.63	12.75	12.63	12.75
107	NYSE	VPV	Mon, Jan 22, 1996	12.75	12.88	12.63	12.88
106	NYSE	VPV	Fri, Jan 19, 1996	12.75	12.75	12.75	12.75
105	NYSE	VPV	Thu, Jan 18, 1996	12.63	12.63	12.50	12.63
104	NYSE	VPV	Wed, Jan 17, 1996	12.75	12.75	12.63	12.63
103	NYSE	VPV	Tue, Jan 16, 1996	12.50	12.63	12.50	12.63
102	NYSE	VPV	Mon, Jan 15, 1996	12.50	12.63	12.50	12.63
101	NYSE	VPV	Fri, Jan 12, 1996	12.38	12.50	12.38	12.50
100	NYSE	VPV	Thu, Jan 11, 1996	12.50	12.50	12.50	12.50
99	NYSE	VPV	Wed, Jan 10, 1996	12.50	12.63	12.50	12.50
98	NYSE	VPV	Tue, Jan 9, 1996	12.63	12.63	12.50	12.63
97	NYSE	VPV	Fri, Jan 5, 1996	12.63	12.63	12.63	12.63
96	NYSE	VPV	Thu, Jan 4, 1996	12.38	12.63	12.38	12.50
95	NYSE	VPV	Wed, Jan 3, 1996	12.38	12.50	12.38	12.50
94	NYSE	VPV	Tue, Jan 2, 1996	12.38	12.38	12.38	12.38
93	NYSE	VPV	Fri, Dec 29, 1995	12.50	12.50	12.38	12.38
92	NYSE	VPV	Thu, Dec 28, 1995	12.50	12.63	12.50	12.50
91	NYSE	VPV	Wed, Dec 27, 1995	12.50	12.63	12.50	12.50
90	NYSE	VPV	Tue, Dec 26, 1995	12.50	12.63	12.50	12.63
89	NYSE	VPV	Fri, Dec 22, 1995	12.50	12.50	12.38	12.50
88	NYSE	VPV	Thu, Dec 21, 1995	12.50	12.63	12.50	12.50
87	NYSE	VPV	Wed, Dec 20, 1995	12.38	12.63	12.38	12.63
86	NYSE	VPV	Tue, Dec 19, 1995	12.38	12.50	12.38	12.38
85	NYSE	VPV	Mon, Dec 18, 1995	12.50	12.50	12.38	12.38
84	NYSE	VPV	Fri, Dec 15, 1995	12.50	12.63	12.50	12.63
83	NYSE	VPV	Thu, Dec 14, 1995	12.75	12.75	12.50	12.50
82	NYSE	VPV	Wed, Dec 13, 1995	12.75	12.75	12.50	12.75
81	NYSE	VPV	Tue, Dec 12, 1995	12.75	12.88	12.75	12.75
80	NYSE	VPV	Mon, Dec 11, 1995	12.88	12.88	12.75	12.88
79	NYSE	VPV	Fri, Dec 8, 1995	12.88	12.88	12.75	12.75
78	NYSE	VPV	Thu, Dec 7, 1995	12.88	12.88	12.63	12.63
77	NYSE	VPV	Wed, Dec 6, 1995	13.00	13.00	12.88	12.88
76	NYSE	VPV	Tue, Dec 5, 1995	13.00	13.00	12.88	13.00
75	NYSE	VPV	Mon, Dec 4, 1995	12.63	12.88	12.63	12.88
74	NYSE	VPV	Fri, Dec 1, 1995	12.63	12.63	12.63	12.63
73	NYSE	VPV	Thu, Nov 30, 1995	12.63	12.75	12.50	12.75
72	NYSE	VPV	Wed, Nov 29, 1995	12.50	12.63	12.50	12.50
71	NYSE	VPV	Tue, Nov 28, 1995	12.63	12.63	12.50	12.63
70	NYSE	VPV	Mon, Nov 27, 1995	12.63	12.63	12.63	12.63
69	NYSE	VPV	Fri, Nov 24, 1995	12.75	12.75	12.75	12.75
68	NYSE	VPV	Wed, Nov 22, 1995	12.63	12.75	12.63	12.63
67	NYSE	VPV	Tue, Nov 21, 1995	12.50	12.75	12.50	12.75
66	NYSE	VPV	Mon, Nov 20, 1995	12.50	12.75	12.50	12.63
65	NYSE	VPV	Fri, Nov 17, 1995	12.63	12.63	12.50	12.63
64	NYSE	VPV	Thu, Nov 16, 1995	12.63	12.75	12.50	12.63
63	NYSE	VPV	Wed, Nov 15, 1995	12.75	12.75	12.50	12.50
62	NYSE	VPV	Tue, Nov 14, 1995	12.75	12.75	12.63	12.63
61	NYSE	VPV	Mon, Nov 13, 1995	12.63	12.63	12.63	12.63
60	NYSE	VPV	Fri, Nov 10, 1995	12.88	12.88	12.63	12.75
59	NYSE	VPV	Thu, Nov 9, 1995	12.75	12.88	12.75	12.88
58	NYSE	VPV	Wed, Nov 8, 1995	12.63	12.88	12.63	12.88
57	NYSE	VPV	Tue, Nov 7, 1995	12.63	12.63	12.50	12.63
56	NYSE	VPV	Mon, Nov 6, 1995	12.38	12.63	12.38	12.63
55	NYSE	VPV	Fri, Nov 3, 1995	12.50	12.50	12.50	12.50
54	NYSE	VPV	Thu, Nov 2, 1995	12.50	12.50	12.38	12.50
53	NYSE	VPV	Wed, Nov 1, 1995	12.50	12.50	12.38	12.50
52	NYSE	VPV	Tue, Oct 31, 1995	12.38	12.50	12.38	12.50
51	NYSE	VPV	Mon, Oct 30, 1995	12.25	12.38	12.25	12.25
50	NYSE	VPV	Fri, Oct 27, 1995	12.38	12.38	12.25	12.25
49	NYSE	VPV	Thu, Oct 26, 1995	12.38	12.38	12.25	12.38
48	NYSE	VPV	Wed, Oct 25, 1995	12.38	12.38	12.25	12.25
47	NYSE	VPV	Tue, Oct 24, 1995	12.25	12.38	12.25	12.38
46	NYSE	VPV	Mon, Oct 23, 1995	12.25	12.38	12.13	12.25
45	NYSE	VPV	Fri, Oct 20, 1995	12.38	12.38	12.38	12.38
44	NYSE	VPV	Thu, Oct 19, 1995	12.13	12.25	12.13	12.25
43	NYSE	VPV	Wed, Oct 18, 1995	12.13	12.25	12.13	12.13
42	NYSE	VPV	Tue, Oct 17, 1995	12.13	12.25	12.13	12.13
41	NYSE	VPV	Mon, Oct 16, 1995	12.38	12.38	12.13	12.13
40	NYSE	VPV	Fri, Oct 13, 1995	12.25	12.50	12.13	12.38
39	NYSE	VPV	Thu, Oct 12, 1995	12.13	12.25	12.13	12.25
38	NYSE	VPV	Wed, Oct 11, 1995	12.13	12.13	12.00	12.13
37	NYSE	VPV	Tue, Oct 10, 1995	12.13	12.38	12.13	12.38
36	NYSE	VPV	Mon, Oct 9, 1995	12.25	12.25	12.13	12.25
35	NYSE	VPV	Fri, Oct 6, 1995	12.38	12.38	12.25	12.38
34	NYSE	VPV	Thu, Oct 5, 1995	12.38	12.38	12.25	12.38
33	NYSE	VPV	Wed, Oct 4, 1995	12.38	12.38	12.38	12.38
32	NYSE	VPV	Tue, Oct 3, 1995	12.50	12.50	12.38	12.38
31	NYSE	VPV	Mon, Oct 2, 1995	12.38	12.38	12.25	12.25
30	NYSE	VPV	Fri, Sep 29, 1995	12.25	12.38	12.13	12.38
29	NYSE	VPV	Thu, Sep 28, 1995	12.25	12.25	12.13	12.13
28	NYSE	VPV	Wed, Sep 27, 1995	12.25	12.25	12.25	12.25
27	NYSE	VPV	Tue, Sep 26, 1995	12.25	12.38	12.25	12.25
26	NYSE	VPV	Mon, Sep 25, 1995	12.38	12.38	12.38	12.38
25	NYSE	VPV	Fri, Sep 22, 1995	12.38	12.38	12.38	12.38
24	NYSE	VPV	Thu, Sep 21, 1995	12.38	12.38	12.25	12.25
23	NYSE	VPV	Wed, Sep 20, 1995	12.25	12.25	12.25	12.25
22	NYSE	VPV	Tue, Sep 19, 1995	12.38	12.38	12.25	12.38
21	NYSE	VPV	Mon, Sep 18, 1995	12.38	12.50	12.38	12.50
20	NYSE	VPV	Fri, Sep 15, 1995	12.38	12.50	12.38	12.50
19	NYSE	VPV	Thu, Sep 14, 1995	12.38	12.38	12.25	12.38
18	NYSE	VPV	Wed, Sep 13, 1995	12.38	12.50	12.25	12.25
17	NYSE	VPV	Tue, Sep 12, 1995	12.50	12.50	12.38	12.38
16	NYSE	VPV	Mon, Sep 11, 1995	12.63	12.63	12.63	12.63
15	NYSE	VPV	Fri, Sep 8, 1995	12.63	12.63	12.50	12.50
14	NYSE	VPV	Thu, Sep 7, 1995	12.63	12.63	12.63	12.63
13	NYSE	VPV	Wed, Sep 6, 1995	12.75	12.75	12.63	12.63
12	NYSE	VPV	Tue, Sep 5, 1995	12.50	12.63	12.50	12.63
11	NYSE	VPV	Fri, Sep 1, 1995	12.75	12.75	12.63	12.75
10	NYSE	VPV	Thu, Aug 31, 1995	12.75	12.75	12.63	12.63
9	NYSE	VPV	Wed, Aug 30, 1995	12.63	12.63	12.63	12.63
8	NYSE	VPV	Tue, Aug 29, 1995	12.50	12.50	12.50	12.50
7	NYSE	VPV	Mon, Aug 28, 1995	12.63	12.63	12.50	12.50
6	NYSE	VPV	Fri, Aug 25, 1995	12.75	12.75	12.75	12.75
5	NYSE	VPV	Thu, Aug 24, 1995	12.63	12.63	12.63	12.63
4	NYSE	VPV	Wed, Aug 23, 1995	12.75	12.75	12.75	12.75
3	NYSE	VPV	Tue, Aug 22, 1995	12.75	12.75	12.75	12.75
2	NYSE	VPV	Mon, Aug 21, 1995	12.63	12.75	12.63	12.75
1	NYSE	VPV	Fri, Aug 18, 1995	12.63	12.63	12.63	12.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Pennsylvania Value Municipal Income Trust NYSE:VPV 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