Verizon Communications Inc NYSE:VZ Historical Prices

Below are the 5954 trading days of historical prices for VZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5954	NYSE	VZ	Mon, Mar 4, 2024	39.92	40.33	39.51	40.31
5953	NYSE	VZ	Fri, Mar 1, 2024	39.99	40.29	39.77	40.20
5952	NYSE	VZ	Thu, Feb 29, 2024	40.10	40.23	39.85	40.02
5951	NYSE	VZ	Wed, Feb 28, 2024	39.96	40.21	39.86	40.10
5950	NYSE	VZ	Tue, Feb 27, 2024	39.68	39.98	39.43	39.93
5949	NYSE	VZ	Mon, Feb 26, 2024	40.60	40.63	39.43	39.69
5948	NYSE	VZ	Fri, Feb 23, 2024	40.63	41.15	40.46	40.66
5947	NYSE	VZ	Thu, Feb 22, 2024	40.75	40.93	40.11	40.73
5946	NYSE	VZ	Wed, Feb 21, 2024	40.49	41.12	40.37	41.10
5945	NYSE	VZ	Tue, Feb 20, 2024	40.41	40.91	40.27	40.50
5944	NYSE	VZ	Fri, Feb 16, 2024	40.29	40.67	39.74	40.49
5943	NYSE	VZ	Thu, Feb 15, 2024	40.21	40.62	40.18	40.59
5942	NYSE	VZ	Wed, Feb 14, 2024	40.38	40.54	39.97	40.15
5941	NYSE	VZ	Tue, Feb 13, 2024	40.20	40.46	39.68	40.13
5940	NYSE	VZ	Mon, Feb 12, 2024	39.73	40.17	39.54	40.10
5939	NYSE	VZ	Fri, Feb 9, 2024	39.90	40.09	39.26	39.72
5938	NYSE	VZ	Thu, Feb 8, 2024	40.30	40.37	39.44	39.91
5937	NYSE	VZ	Wed, Feb 7, 2024	41.10	41.14	40.36	40.42
5936	NYSE	VZ	Tue, Feb 6, 2024	41.39	41.57	40.95	41.10
5935	NYSE	VZ	Mon, Feb 5, 2024	42.00	42.18	41.28	41.38
5934	NYSE	VZ	Fri, Feb 2, 2024	42.20	42.47	41.83	42.13
5933	NYSE	VZ	Thu, Feb 1, 2024	42.68	42.72	41.97	42.49
5932	NYSE	VZ	Wed, Jan 31, 2024	42.19	43.21	42.04	42.35
5931	NYSE	VZ	Tue, Jan 30, 2024	42.00	42.60	41.81	42.47
5930	NYSE	VZ	Mon, Jan 29, 2024	42.12	42.39	41.66	42.05
5929	NYSE	VZ	Fri, Jan 26, 2024	42.29	42.49	42.10	42.40
5928	NYSE	VZ	Thu, Jan 25, 2024	41.45	42.30	41.33	42.29
5927	NYSE	VZ	Wed, Jan 24, 2024	42.23	42.34	41.19	41.28
5926	NYSE	VZ	Tue, Jan 23, 2024	41.07	42.25	40.59	42.23
5925	NYSE	VZ	Mon, Jan 22, 2024	39.40	39.72	39.31	39.58
5924	NYSE	VZ	Fri, Jan 19, 2024	39.07	39.43	38.69	39.33
5923	NYSE	VZ	Thu, Jan 18, 2024	38.53	39.01	38.46	38.94
5922	NYSE	VZ	Wed, Jan 17, 2024	38.72	39.43	38.67	38.87
5921	NYSE	VZ	Tue, Jan 16, 2024	38.58	39.35	38.35	39.29
5920	NYSE	VZ	Fri, Jan 12, 2024	38.19	38.77	38.17	38.56
5919	NYSE	VZ	Thu, Jan 11, 2024	39.03	39.04	37.56	37.90
5918	NYSE	VZ	Wed, Jan 10, 2024	39.08	39.11	38.66	39.08
5917	NYSE	VZ	Tue, Jan 9, 2024	39.25	39.25	38.77	39.04
5916	NYSE	VZ	Mon, Jan 8, 2024	40.15	40.26	39.48	39.44
5915	NYSE	VZ	Fri, Jan 5, 2024	39.47	40.37	39.30	40.20
5914	NYSE	VZ	Thu, Jan 4, 2024	39.68	39.85	39.36	39.37
5913	NYSE	VZ	Wed, Jan 3, 2024	39.53	39.72	39.13	39.16
5912	NYSE	VZ	Tue, Jan 2, 2024	37.73	38.97	37.68	38.88
5911	NYSE	VZ	Fri, Dec 29, 2023	37.38	37.76	37.32	37.70
5910	NYSE	VZ	Thu, Dec 28, 2023	37.18	37.72	37.15	37.49
5909	NYSE	VZ	Wed, Dec 27, 2023	37.33	37.46	37.20	37.31
5908	NYSE	VZ	Tue, Dec 26, 2023	37.44	37.64	37.31	37.48
5907	NYSE	VZ	Fri, Dec 22, 2023	37.42	37.79	37.40	37.49
5906	NYSE	VZ	Thu, Dec 21, 2023	37.35	37.55	37.21	37.43
5905	NYSE	VZ	Wed, Dec 20, 2023	37.50	37.73	37.28	37.30
5904	NYSE	VZ	Tue, Dec 19, 2023	37.60	37.74	37.49	37.57
5903	NYSE	VZ	Mon, Dec 18, 2023	37.72	37.80	37.27	37.67
5902	NYSE	VZ	Fri, Dec 15, 2023	37.55	37.83	37.14	37.37
5901	NYSE	VZ	Thu, Dec 14, 2023	37.25	37.98	37.18	37.87
5900	NYSE	VZ	Wed, Dec 13, 2023	37.08	37.15	36.46	36.99
5899	NYSE	VZ	Tue, Dec 12, 2023	37.57	37.64	37.17	37.30
5898	NYSE	VZ	Mon, Dec 11, 2023	38.29	38.39	37.48	37.67
5897	NYSE	VZ	Fri, Dec 8, 2023	38.66	38.68	38.01	38.25
5896	NYSE	VZ	Thu, Dec 7, 2023	38.55	38.73	38.30	38.65
5895	NYSE	VZ	Wed, Dec 6, 2023	38.25	38.88	38.08	38.50
5894	NYSE	VZ	Tue, Dec 5, 2023	38.35	38.55	38.09	38.42
5893	NYSE	VZ	Mon, Dec 4, 2023	38.40	38.57	38.03	38.04
5892	NYSE	VZ	Fri, Dec 1, 2023	38.40	38.61	38.27	38.58
5891	NYSE	VZ	Thu, Nov 30, 2023	37.83	38.44	37.82	38.33
5890	NYSE	VZ	Wed, Nov 29, 2023	37.53	37.89	37.53	37.76
5889	NYSE	VZ	Tue, Nov 28, 2023	37.35	37.51	37.20	37.47
5888	NYSE	VZ	Mon, Nov 27, 2023	37.45	37.54	37.29	37.35
5887	NYSE	VZ	Fri, Nov 24, 2023	37.45	37.57	37.30	37.41
5886	NYSE	VZ	Wed, Nov 22, 2023	37.33	37.52	37.22	37.35
5885	NYSE	VZ	Tue, Nov 21, 2023	36.86	37.45	36.85	37.25
5884	NYSE	VZ	Mon, Nov 20, 2023	36.28	36.87	36.20	36.73
5883	NYSE	VZ	Fri, Nov 17, 2023	36.38	36.38	36.08	36.23
5882	NYSE	VZ	Thu, Nov 16, 2023	36.08	36.38	35.93	36.18
5881	NYSE	VZ	Wed, Nov 15, 2023	35.88	36.11	35.84	36.00
5880	NYSE	VZ	Tue, Nov 14, 2023	36.01	36.10	35.81	35.88
5879	NYSE	VZ	Mon, Nov 13, 2023	35.64	36.18	35.41	35.82
5878	NYSE	VZ	Fri, Nov 10, 2023	35.91	35.92	35.40	35.71
5877	NYSE	VZ	Thu, Nov 9, 2023	35.87	36.05	35.46	35.62
5876	NYSE	VZ	Wed, Nov 8, 2023	35.94	35.98	35.60	35.77
5875	NYSE	VZ	Tue, Nov 7, 2023	35.70	36.10	35.65	35.94
5874	NYSE	VZ	Mon, Nov 6, 2023	35.98	36.03	35.62	35.64
5873	NYSE	VZ	Fri, Nov 3, 2023	35.99	36.37	35.94	36.02
5872	NYSE	VZ	Thu, Nov 2, 2023	35.31	35.94	35.31	35.90
5871	NYSE	VZ	Wed, Nov 1, 2023	35.41	35.56	35.15	35.40
5870	NYSE	VZ	Tue, Oct 31, 2023	34.71	35.21	34.67	35.13
5869	NYSE	VZ	Mon, Oct 30, 2023	33.84	34.80	33.84	34.62
5868	NYSE	VZ	Fri, Oct 27, 2023	34.38	34.59	33.34	33.44
5867	NYSE	VZ	Thu, Oct 26, 2023	33.66	34.70	33.64	34.47
5866	NYSE	VZ	Wed, Oct 25, 2023	34.50	34.61	33.61	33.69
5865	NYSE	VZ	Tue, Oct 24, 2023	33.15	34.46	32.97	34.30
5864	NYSE	VZ	Mon, Oct 23, 2023	31.48	31.66	31.26	31.39
5863	NYSE	VZ	Fri, Oct 20, 2023	31.57	32.14	31.55	31.57
5862	NYSE	VZ	Thu, Oct 19, 2023	31.42	31.97	31.40	31.58
5861	NYSE	VZ	Wed, Oct 18, 2023	31.42	31.48	30.99	31.05
5860	NYSE	VZ	Tue, Oct 17, 2023	31.11	31.54	31.10	31.51
5859	NYSE	VZ	Mon, Oct 16, 2023	30.84	31.32	30.62	31.25
5858	NYSE	VZ	Fri, Oct 13, 2023	31.08	31.39	30.64	30.67
5857	NYSE	VZ	Thu, Oct 12, 2023	31.33	31.37	30.65	30.91
5856	NYSE	VZ	Wed, Oct 11, 2023	31.83	31.97	31.41	31.46
5855	NYSE	VZ	Tue, Oct 10, 2023	31.48	31.80	31.32	31.76
5854	NYSE	VZ	Mon, Oct 9, 2023	30.74	31.50	30.74	31.45
5853	NYSE	VZ	Fri, Oct 6, 2023	30.94	31.00	30.14	30.85
5852	NYSE	VZ	Thu, Oct 5, 2023	31.56	31.92	31.38	31.16
5851	NYSE	VZ	Wed, Oct 4, 2023	31.79	31.97	31.40	31.54
5850	NYSE	VZ	Tue, Oct 3, 2023	31.70	32.01	31.61	31.98
5849	NYSE	VZ	Mon, Oct 2, 2023	32.44	32.47	31.73	31.76
5848	NYSE	VZ	Fri, Sep 29, 2023	32.62	32.75	32.37	32.41
5847	NYSE	VZ	Thu, Sep 28, 2023	32.40	32.62	32.40	32.55
5846	NYSE	VZ	Wed, Sep 27, 2023	32.95	33.01	32.31	32.40
5845	NYSE	VZ	Tue, Sep 26, 2023	32.89	33.17	32.81	32.99
5844	NYSE	VZ	Mon, Sep 25, 2023	33.17	33.25	32.87	33.16
5843	NYSE	VZ	Fri, Sep 22, 2023	33.26	33.51	32.93	33.28
5842	NYSE	VZ	Thu, Sep 21, 2023	33.52	33.85	33.26	33.29
5841	NYSE	VZ	Wed, Sep 20, 2023	33.58	33.94	33.36	33.60
5840	NYSE	VZ	Tue, Sep 19, 2023	33.58	33.73	33.25	33.40
5839	NYSE	VZ	Mon, Sep 18, 2023	33.90	33.97	33.52	33.53
5838	NYSE	VZ	Fri, Sep 15, 2023	33.96	34.17	33.66	33.79
5837	NYSE	VZ	Thu, Sep 14, 2023	34.27	34.38	33.94	34.04
5836	NYSE	VZ	Wed, Sep 13, 2023	34.30	34.30	33.51	33.86
5835	NYSE	VZ	Tue, Sep 12, 2023	34.13	34.18	33.80	34.04
5834	NYSE	VZ	Mon, Sep 11, 2023	33.70	34.09	33.58	33.94
5833	NYSE	VZ	Fri, Sep 8, 2023	33.81	33.83	33.23	33.45
5832	NYSE	VZ	Thu, Sep 7, 2023	34.18	34.52	33.75	33.81
5831	NYSE	VZ	Wed, Sep 6, 2023	34.10	34.44	33.99	34.18
5830	NYSE	VZ	Tue, Sep 5, 2023	34.85	35.07	34.30	34.30
5829	NYSE	VZ	Fri, Sep 1, 2023	34.99	35.15	34.84	34.86
5828	NYSE	VZ	Thu, Aug 31, 2023	34.85	35.14	34.76	34.98
5827	NYSE	VZ	Wed, Aug 30, 2023	34.89	34.95	34.55	34.64
5826	NYSE	VZ	Tue, Aug 29, 2023	33.99	34.75	33.95	34.69
5825	NYSE	VZ	Mon, Aug 28, 2023	33.48	33.62	33.26	33.55
5824	NYSE	VZ	Fri, Aug 25, 2023	33.33	33.52	33.02	33.35
5823	NYSE	VZ	Thu, Aug 24, 2023	33.01	33.58	33.00	33.38
5822	NYSE	VZ	Wed, Aug 23, 2023	33.20	33.37	33.01	33.19
5821	NYSE	VZ	Tue, Aug 22, 2023	33.08	33.32	32.89	33.20
5820	NYSE	VZ	Mon, Aug 21, 2023	33.15	33.22	32.77	33.00
5819	NYSE	VZ	Fri, Aug 18, 2023	32.86	33.42	32.86	33.18
5818	NYSE	VZ	Thu, Aug 17, 2023	33.36	33.48	32.85	33.06
5817	NYSE	VZ	Wed, Aug 16, 2023	33.30	33.64	33.14	33.27
5816	NYSE	VZ	Tue, Aug 15, 2023	33.35	33.51	33.21	33.26
5815	NYSE	VZ	Mon, Aug 14, 2023	33.19	33.59	33.14	33.56
5814	NYSE	VZ	Fri, Aug 11, 2023	32.96	33.42	32.95	33.36
5813	NYSE	VZ	Thu, Aug 10, 2023	32.85	33.32	32.82	33.02
5812	NYSE	VZ	Wed, Aug 9, 2023	32.51	32.83	32.34	32.71
5811	NYSE	VZ	Tue, Aug 8, 2023	32.45	32.81	32.43	32.57
5810	NYSE	VZ	Mon, Aug 7, 2023	32.65	32.83	32.18	32.53
5809	NYSE	VZ	Fri, Aug 4, 2023	33.00	33.03	32.53	32.62
5808	NYSE	VZ	Thu, Aug 3, 2023	33.05	33.25	32.73	33.06
5807	NYSE	VZ	Wed, Aug 2, 2023	33.47	33.70	33.22	33.32
5806	NYSE	VZ	Tue, Aug 1, 2023	34.29	34.30	33.32	33.43
5805	NYSE	VZ	Mon, Jul 31, 2023	34.00	34.12	33.84	34.08
5804	NYSE	VZ	Fri, Jul 28, 2023	33.67	34.32	33.66	34.03
5803	NYSE	VZ	Thu, Jul 27, 2023	34.23	34.61	33.54	33.55
5802	NYSE	VZ	Wed, Jul 26, 2023	33.86	34.61	33.77	34.34
5801	NYSE	VZ	Tue, Jul 25, 2023	34.64	34.95	33.72	34.24
5800	NYSE	VZ	Mon, Jul 24, 2023	33.88	34.60	33.71	33.98
5799	NYSE	VZ	Fri, Jul 21, 2023	33.51	33.94	33.36	33.88
5798	NYSE	VZ	Thu, Jul 20, 2023	33.90	34.00	33.51	33.64
5797	NYSE	VZ	Wed, Jul 19, 2023	33.71	34.16	33.16	33.97
5796	NYSE	VZ	Tue, Jul 18, 2023	32.02	33.15	31.97	32.27
5795	NYSE	VZ	Mon, Jul 17, 2023	33.65	33.65	31.25	31.46
5794	NYSE	VZ	Fri, Jul 14, 2023	34.43	34.50	33.95	34.01
5793	NYSE	VZ	Thu, Jul 13, 2023	34.82	34.86	34.42	34.64
5792	NYSE	VZ	Wed, Jul 12, 2023	35.11	35.24	34.71	34.86
5791	NYSE	VZ	Tue, Jul 11, 2023	35.12	35.22	34.71	34.99
5790	NYSE	VZ	Mon, Jul 10, 2023	35.92	35.96	35.00	35.14
5789	NYSE	VZ	Fri, Jul 7, 2023	36.22	36.35	35.87	35.90
5788	NYSE	VZ	Thu, Jul 6, 2023	37.40	37.41	37.06	36.48
5787	NYSE	VZ	Wed, Jul 5, 2023	37.28	37.68	37.23	37.48
5786	NYSE	VZ	Mon, Jul 3, 2023	37.17	37.38	36.96	37.28
5785	NYSE	VZ	Fri, Jun 30, 2023	37.00	37.25	36.85	37.19
5784	NYSE	VZ	Thu, Jun 29, 2023	36.79	37.02	36.66	36.99
5783	NYSE	VZ	Wed, Jun 28, 2023	36.50	36.86	36.24	36.82
5782	NYSE	VZ	Tue, Jun 27, 2023	36.37	36.68	36.22	36.55
5781	NYSE	VZ	Mon, Jun 26, 2023	35.66	36.14	35.50	36.11
5780	NYSE	VZ	Fri, Jun 23, 2023	35.95	36.08	35.48	35.51
5779	NYSE	VZ	Thu, Jun 22, 2023	35.82	35.93	35.57	35.85
5778	NYSE	VZ	Wed, Jun 21, 2023	35.70	35.97	35.50	35.83
5777	NYSE	VZ	Tue, Jun 20, 2023	36.08	36.17	35.78	35.81
5776	NYSE	VZ	Fri, Jun 16, 2023	36.52	36.69	36.17	36.46
5775	NYSE	VZ	Thu, Jun 15, 2023	35.76	36.47	35.68	36.44
5774	NYSE	VZ	Wed, Jun 14, 2023	35.63	35.98	35.62	35.73
5773	NYSE	VZ	Tue, Jun 13, 2023	35.50	35.79	35.42	35.48
5772	NYSE	VZ	Mon, Jun 12, 2023	35.66	35.78	35.36	35.61
5771	NYSE	VZ	Fri, Jun 9, 2023	35.46	35.62	35.26	35.47
5770	NYSE	VZ	Thu, Jun 8, 2023	35.24	35.44	34.98	35.43
5769	NYSE	VZ	Wed, Jun 7, 2023	34.72	35.28	34.63	35.26
5768	NYSE	VZ	Tue, Jun 6, 2023	34.50	34.74	34.33	34.70
5767	NYSE	VZ	Mon, Jun 5, 2023	34.78	35.15	34.45	34.58
5766	NYSE	VZ	Fri, Jun 2, 2023	34.40	34.90	33.72	34.58
5765	NYSE	VZ	Thu, Jun 1, 2023	35.60	35.90	35.42	35.72
5764	NYSE	VZ	Wed, May 31, 2023	34.86	35.98	34.86	35.63
5763	NYSE	VZ	Tue, May 30, 2023	34.97	35.13	34.78	34.90
5762	NYSE	VZ	Fri, May 26, 2023	34.84	35.06	34.67	35.00
5761	NYSE	VZ	Thu, May 25, 2023	35.54	35.56	34.74	34.82
5760	NYSE	VZ	Wed, May 24, 2023	36.23	36.25	35.85	35.87
5759	NYSE	VZ	Tue, May 23, 2023	35.94	36.91	35.80	36.24
5758	NYSE	VZ	Mon, May 22, 2023	36.25	36.33	35.91	35.96
5757	NYSE	VZ	Fri, May 19, 2023	36.22	36.52	36.03	36.05
5756	NYSE	VZ	Thu, May 18, 2023	36.01	36.17	35.72	36.13
5755	NYSE	VZ	Wed, May 17, 2023	36.22	36.34	36.04	36.18
5754	NYSE	VZ	Tue, May 16, 2023	36.62	36.78	36.04	36.05
5753	NYSE	VZ	Mon, May 15, 2023	37.63	37.63	36.72	36.77
5752	NYSE	VZ	Fri, May 12, 2023	37.64	37.75	37.41	37.59
5751	NYSE	VZ	Thu, May 11, 2023	37.41	37.64	37.32	37.60
5750	NYSE	VZ	Wed, May 10, 2023	37.81	37.83	37.29	37.63
5749	NYSE	VZ	Tue, May 9, 2023	37.82	37.82	37.43	37.57
5748	NYSE	VZ	Mon, May 8, 2023	37.68	37.91	37.44	37.83
5747	NYSE	VZ	Fri, May 5, 2023	37.52	37.84	37.16	37.83
5746	NYSE	VZ	Thu, May 4, 2023	37.86	37.96	37.29	37.35
5745	NYSE	VZ	Wed, May 3, 2023	37.96	38.30	37.61	37.98
5744	NYSE	VZ	Tue, May 2, 2023	38.47	38.51	37.49	37.67
5743	NYSE	VZ	Mon, May 1, 2023	39.17	39.18	38.68	38.71
5742	NYSE	VZ	Fri, Apr 28, 2023	38.56	39.00	38.46	38.83
5741	NYSE	VZ	Thu, Apr 27, 2023	37.20	38.81	37.13	38.79
5740	NYSE	VZ	Wed, Apr 26, 2023	37.10	37.44	36.82	36.92
5739	NYSE	VZ	Tue, Apr 25, 2023	36.71	37.36	36.57	37.30
5738	NYSE	VZ	Mon, Apr 24, 2023	37.19	37.49	36.98	37.10
5737	NYSE	VZ	Fri, Apr 21, 2023	37.43	37.43	37.05	37.32
5736	NYSE	VZ	Thu, Apr 20, 2023	37.66	37.80	36.98	37.19
5735	NYSE	VZ	Wed, Apr 19, 2023	38.92	38.99	38.52	38.60
5734	NYSE	VZ	Tue, Apr 18, 2023	39.47	39.49	38.90	38.94
5733	NYSE	VZ	Mon, Apr 17, 2023	39.22	39.51	39.14	39.46
5732	NYSE	VZ	Fri, Apr 14, 2023	39.37	39.42	38.89	39.22
5731	NYSE	VZ	Thu, Apr 13, 2023	39.19	39.32	38.92	39.32
5730	NYSE	VZ	Wed, Apr 12, 2023	39.37	39.63	39.10	39.20
5729	NYSE	VZ	Tue, Apr 11, 2023	39.33	39.70	39.27	39.45
5728	NYSE	VZ	Mon, Apr 10, 2023	39.21	39.35	38.99	39.35
5727	NYSE	VZ	Thu, Apr 6, 2023	39.50	39.78	39.16	39.48
5726	NYSE	VZ	Wed, Apr 5, 2023	39.73	40.25	39.57	39.46
5725	NYSE	VZ	Tue, Apr 4, 2023	39.29	39.65	39.21	39.65
5724	NYSE	VZ	Mon, Apr 3, 2023	39.05	39.58	39.02	39.22
5723	NYSE	VZ	Fri, Mar 31, 2023	38.79	39.05	38.55	38.89
5722	NYSE	VZ	Thu, Mar 30, 2023	38.55	38.75	38.44	38.66
5721	NYSE	VZ	Wed, Mar 29, 2023	38.31	38.51	38.16	38.48
5720	NYSE	VZ	Tue, Mar 28, 2023	38.02	38.31	37.92	38.00
5719	NYSE	VZ	Mon, Mar 27, 2023	37.99	38.22	37.70	38.05
5718	NYSE	VZ	Fri, Mar 24, 2023	37.53	37.70	37.25	37.66
5717	NYSE	VZ	Thu, Mar 23, 2023	37.30	37.63	37.16	37.37
5716	NYSE	VZ	Wed, Mar 22, 2023	37.79	37.95	37.29	37.31
5715	NYSE	VZ	Tue, Mar 21, 2023	37.72	37.77	37.36	37.74
5714	NYSE	VZ	Mon, Mar 20, 2023	36.96	37.71	36.93	37.43
5713	NYSE	VZ	Fri, Mar 17, 2023	36.55	36.83	36.16	36.79
5712	NYSE	VZ	Thu, Mar 16, 2023	36.82	36.88	36.44	36.58
5711	NYSE	VZ	Wed, Mar 15, 2023	36.69	37.26	36.52	37.06
5710	NYSE	VZ	Tue, Mar 14, 2023	36.66	36.94	36.50	36.88
5709	NYSE	VZ	Mon, Mar 13, 2023	36.54	37.33	36.39	36.54
5708	NYSE	VZ	Fri, Mar 10, 2023	36.64	36.92	36.41	36.68
5707	NYSE	VZ	Thu, Mar 9, 2023	37.60	37.65	36.52	36.55
5706	NYSE	VZ	Wed, Mar 8, 2023	37.80	37.81	37.35	37.53
5705	NYSE	VZ	Tue, Mar 7, 2023	38.10	38.15	37.43	37.91
5704	NYSE	VZ	Mon, Mar 6, 2023	38.37	38.63	38.05	38.15
5703	NYSE	VZ	Fri, Mar 3, 2023	38.44	38.51	38.06	38.26
5702	NYSE	VZ	Thu, Mar 2, 2023	38.10	38.46	37.94	38.41
5701	NYSE	VZ	Wed, Mar 1, 2023	38.71	38.71	38.15	38.30
5700	NYSE	VZ	Tue, Feb 28, 2023	38.70	38.97	38.55	38.81
5699	NYSE	VZ	Mon, Feb 27, 2023	38.99	39.15	38.63	38.88
5698	NYSE	VZ	Fri, Feb 24, 2023	38.23	38.76	38.09	38.74
5697	NYSE	VZ	Thu, Feb 23, 2023	39.12	39.32	38.52	38.53
5696	NYSE	VZ	Wed, Feb 22, 2023	39.38	39.59	39.03	39.28
5695	NYSE	VZ	Tue, Feb 21, 2023	39.90	39.98	39.16	39.20
5694	NYSE	VZ	Fri, Feb 17, 2023	39.84	40.39	39.66	40.22
5693	NYSE	VZ	Thu, Feb 16, 2023	40.06	40.21	39.70	39.84
5692	NYSE	VZ	Wed, Feb 15, 2023	40.23	40.40	40.10	40.38
5691	NYSE	VZ	Tue, Feb 14, 2023	40.46	40.58	39.91	40.33
5690	NYSE	VZ	Mon, Feb 13, 2023	40.01	40.47	39.88	40.32
5689	NYSE	VZ	Fri, Feb 10, 2023	40.00	40.07	39.72	40.01
5688	NYSE	VZ	Thu, Feb 9, 2023	40.62	40.66	39.75	39.81
5687	NYSE	VZ	Wed, Feb 8, 2023	40.53	40.70	40.12	40.52
5686	NYSE	VZ	Tue, Feb 7, 2023	40.99	41.21	40.12	40.55
5685	NYSE	VZ	Mon, Feb 6, 2023	41.51	41.59	40.90	41.28
5684	NYSE	VZ	Fri, Feb 3, 2023	41.78	41.97	41.14	41.51
5683	NYSE	VZ	Thu, Feb 2, 2023	41.74	41.93	41.20	41.83
5682	NYSE	VZ	Wed, Feb 1, 2023	41.99	42.00	41.13	41.69
5681	NYSE	VZ	Tue, Jan 31, 2023	41.08	41.58	41.01	41.57
5680	NYSE	VZ	Mon, Jan 30, 2023	40.84	41.26	40.70	41.05
5679	NYSE	VZ	Fri, Jan 27, 2023	40.22	40.68	39.77	40.64
5678	NYSE	VZ	Thu, Jan 26, 2023	40.38	40.57	39.93	40.27
5677	NYSE	VZ	Wed, Jan 25, 2023	40.54	41.09	39.91	40.33
5676	NYSE	VZ	Tue, Jan 24, 2023	38.69	44.73	32.79	40.42
5675	NYSE	VZ	Mon, Jan 23, 2023	39.99	40.34	39.42	39.63
5674	NYSE	VZ	Fri, Jan 20, 2023	40.04	40.12	39.46	40.00
5673	NYSE	VZ	Thu, Jan 19, 2023	39.71	40.28	39.47	40.06
5672	NYSE	VZ	Wed, Jan 18, 2023	40.86	40.86	39.82	39.97
5671	NYSE	VZ	Tue, Jan 17, 2023	41.85	41.92	40.79	40.85
5670	NYSE	VZ	Fri, Jan 13, 2023	41.65	41.92	41.37	41.86
5669	NYSE	VZ	Thu, Jan 12, 2023	41.38	41.95	41.12	41.81
5668	NYSE	VZ	Wed, Jan 11, 2023	42.14	42.18	41.02	41.18
5667	NYSE	VZ	Tue, Jan 10, 2023	41.36	41.98	41.17	41.95
5666	NYSE	VZ	Mon, Jan 9, 2023	41.38	41.67	41.31	41.37
5665	NYSE	VZ	Fri, Jan 6, 2023	41.92	42.58	41.88	41.54
5664	NYSE	VZ	Thu, Jan 5, 2023	41.20	41.95	40.82	41.70
5663	NYSE	VZ	Wed, Jan 4, 2023	40.54	41.42	40.26	41.13
5662	NYSE	VZ	Tue, Jan 3, 2023	39.77	40.23	39.38	40.12
5661	NYSE	VZ	Fri, Dec 30, 2022	39.31	39.69	39.07	39.40
5660	NYSE	VZ	Thu, Dec 29, 2022	38.90	39.54	38.81	39.26
5659	NYSE	VZ	Wed, Dec 28, 2022	39.19	39.66	38.59	38.81
5658	NYSE	VZ	Tue, Dec 27, 2022	38.49	39.40	38.32	39.25
5657	NYSE	VZ	Fri, Dec 23, 2022	38.31	38.54	37.93	38.41
5656	NYSE	VZ	Thu, Dec 22, 2022	37.68	38.32	37.37	38.31
5655	NYSE	VZ	Wed, Dec 21, 2022	37.27	37.85	37.24	37.78
5654	NYSE	VZ	Tue, Dec 20, 2022	36.99	37.21	36.62	36.99
5653	NYSE	VZ	Mon, Dec 19, 2022	37.33	37.47	36.58	37.03
5652	NYSE	VZ	Fri, Dec 16, 2022	37.51	37.57	36.67	37.12
5651	NYSE	VZ	Thu, Dec 15, 2022	37.75	38.34	37.66	37.77
5650	NYSE	VZ	Wed, Dec 14, 2022	37.87	38.09	37.24	37.45
5649	NYSE	VZ	Tue, Dec 13, 2022	38.39	38.62	37.84	37.86
5648	NYSE	VZ	Mon, Dec 12, 2022	37.69	37.96	37.28	37.95
5647	NYSE	VZ	Fri, Dec 9, 2022	37.21	37.63	36.96	37.40
5646	NYSE	VZ	Thu, Dec 8, 2022	37.11	37.24	36.87	37.10
5645	NYSE	VZ	Wed, Dec 7, 2022	36.74	37.31	36.67	37.17
5644	NYSE	VZ	Tue, Dec 6, 2022	36.99	37.07	36.63	36.89
5643	NYSE	VZ	Mon, Dec 5, 2022	37.98	38.11	36.90	37.07
5642	NYSE	VZ	Fri, Dec 2, 2022	37.93	38.30	37.70	38.18
5641	NYSE	VZ	Thu, Dec 1, 2022	39.18	39.23	37.81	38.33
5640	NYSE	VZ	Wed, Nov 30, 2022	38.21	39.14	38.15	38.98
5639	NYSE	VZ	Tue, Nov 29, 2022	38.02	38.37	37.95	38.34
5638	NYSE	VZ	Mon, Nov 28, 2022	39.01	39.09	38.13	38.24
5637	NYSE	VZ	Fri, Nov 25, 2022	39.10	39.36	38.97	39.02
5636	NYSE	VZ	Wed, Nov 23, 2022	39.03	39.20	38.61	38.92
5635	NYSE	VZ	Tue, Nov 22, 2022	38.84	39.32	38.84	39.20
5634	NYSE	VZ	Mon, Nov 21, 2022	38.60	39.13	38.52	38.62
5633	NYSE	VZ	Fri, Nov 18, 2022	38.29	38.77	38.29	38.55
5632	NYSE	VZ	Thu, Nov 17, 2022	37.55	38.18	37.29	38.16
5631	NYSE	VZ	Wed, Nov 16, 2022	37.66	38.07	37.63	37.88
5630	NYSE	VZ	Tue, Nov 15, 2022	38.49	38.83	37.46	37.70
5629	NYSE	VZ	Mon, Nov 14, 2022	38.45	38.99	38.30	38.31
5628	NYSE	VZ	Fri, Nov 11, 2022	38.55	38.69	37.81	38.30
5627	NYSE	VZ	Thu, Nov 10, 2022	38.30	38.55	37.82	38.52
5626	NYSE	VZ	Wed, Nov 9, 2022	37.92	38.13	37.59	37.62
5625	NYSE	VZ	Tue, Nov 8, 2022	37.20	37.99	37.16	37.87
5624	NYSE	VZ	Mon, Nov 7, 2022	37.32	37.45	36.98	37.19
5623	NYSE	VZ	Fri, Nov 4, 2022	37.35	37.37	36.80	37.24
5622	NYSE	VZ	Thu, Nov 3, 2022	37.36	37.54	37.12	37.15
5621	NYSE	VZ	Wed, Nov 2, 2022	37.25	38.35	37.16	37.71
5620	NYSE	VZ	Tue, Nov 1, 2022	37.98	38.09	37.30	37.37
5619	NYSE	VZ	Mon, Oct 31, 2022	37.51	37.54	37.02	37.37
5618	NYSE	VZ	Fri, Oct 28, 2022	36.80	38.04	36.57	37.67
5617	NYSE	VZ	Thu, Oct 27, 2022	36.69	36.72	36.13	36.18
5616	NYSE	VZ	Wed, Oct 26, 2022	36.38	36.71	36.20	36.43
5615	NYSE	VZ	Tue, Oct 25, 2022	35.91	36.48	35.80	36.43
5614	NYSE	VZ	Mon, Oct 24, 2022	35.66	36.39	35.57	35.97
5613	NYSE	VZ	Fri, Oct 21, 2022	35.52	35.70	34.55	35.35
5612	NYSE	VZ	Thu, Oct 20, 2022	36.57	37.54	36.55	37.00
5611	NYSE	VZ	Wed, Oct 19, 2022	36.57	37.37	36.56	36.57
5610	NYSE	VZ	Tue, Oct 18, 2022	37.67	37.70	36.83	37.07
5609	NYSE	VZ	Mon, Oct 17, 2022	36.72	37.30	36.59	37.18
5608	NYSE	VZ	Fri, Oct 14, 2022	36.80	36.91	36.34	36.38
5607	NYSE	VZ	Thu, Oct 13, 2022	35.12	36.59	35.04	36.40
5606	NYSE	VZ	Wed, Oct 12, 2022	35.90	36.20	35.60	35.68
5605	NYSE	VZ	Tue, Oct 11, 2022	36.56	36.69	35.93	35.94
5604	NYSE	VZ	Mon, Oct 10, 2022	37.13	37.32	36.37	36.62
5603	NYSE	VZ	Fri, Oct 7, 2022	37.63	37.70	36.81	36.85
5602	NYSE	VZ	Thu, Oct 6, 2022	39.47	39.66	37.77	37.84
5601	NYSE	VZ	Wed, Oct 5, 2022	39.34	39.62	38.87	38.75
5600	NYSE	VZ	Tue, Oct 4, 2022	39.50	39.85	39.25	39.81
5599	NYSE	VZ	Mon, Oct 3, 2022	38.50	39.37	38.39	39.16
5598	NYSE	VZ	Fri, Sep 30, 2022	38.54	38.79	37.95	37.97
5597	NYSE	VZ	Thu, Sep 29, 2022	39.11	39.20	38.45	38.64
5596	NYSE	VZ	Wed, Sep 28, 2022	39.06	39.51	39.01	39.39
5595	NYSE	VZ	Tue, Sep 27, 2022	39.20	39.70	38.78	38.89
5594	NYSE	VZ	Mon, Sep 26, 2022	39.23	39.38	38.63	38.93
5593	NYSE	VZ	Fri, Sep 23, 2022	39.56	39.87	39.11	39.52
5592	NYSE	VZ	Thu, Sep 22, 2022	39.47	40.40	39.26	39.93
5591	NYSE	VZ	Wed, Sep 21, 2022	40.69	40.90	39.47	39.48
5590	NYSE	VZ	Tue, Sep 20, 2022	40.99	40.99	40.47	40.59
5589	NYSE	VZ	Mon, Sep 19, 2022	41.06	41.25	40.69	41.24
5588	NYSE	VZ	Fri, Sep 16, 2022	40.98	41.54	40.66	41.25
5587	NYSE	VZ	Thu, Sep 15, 2022	41.03	41.27	40.71	41.03
5586	NYSE	VZ	Wed, Sep 14, 2022	41.75	41.93	40.98	41.28
5585	NYSE	VZ	Tue, Sep 13, 2022	42.40	42.61	41.57	41.75
5584	NYSE	VZ	Mon, Sep 12, 2022	42.59	42.85	42.41	42.76
5583	NYSE	VZ	Fri, Sep 9, 2022	41.68	42.32	41.47	42.24
5582	NYSE	VZ	Thu, Sep 8, 2022	41.00	41.72	40.71	41.32
5581	NYSE	VZ	Wed, Sep 7, 2022	41.14	41.65	41.00	41.08
5580	NYSE	VZ	Tue, Sep 6, 2022	41.35	41.69	41.09	41.10
5579	NYSE	VZ	Fri, Sep 2, 2022	42.00	42.21	41.15	41.30
5578	NYSE	VZ	Thu, Sep 1, 2022	41.64	42.05	41.64	41.81
5577	NYSE	VZ	Wed, Aug 31, 2022	42.47	42.59	41.76	41.81
5576	NYSE	VZ	Tue, Aug 30, 2022	43.38	43.38	42.50	42.53
5575	NYSE	VZ	Mon, Aug 29, 2022	43.02	43.57	43.02	43.33
5574	NYSE	VZ	Fri, Aug 26, 2022	43.59	43.70	43.24	43.25
5573	NYSE	VZ	Thu, Aug 25, 2022	43.65	43.82	43.42	43.74
5572	NYSE	VZ	Wed, Aug 24, 2022	43.55	43.63	43.22	43.55
5571	NYSE	VZ	Tue, Aug 23, 2022	44.00	44.13	43.42	43.47
5570	NYSE	VZ	Mon, Aug 22, 2022	44.40	44.47	44.09	44.17
5569	NYSE	VZ	Fri, Aug 19, 2022	44.10	44.49	43.96	44.42
5568	NYSE	VZ	Thu, Aug 18, 2022	44.42	44.53	43.91	44.19
5567	NYSE	VZ	Wed, Aug 17, 2022	45.43	45.72	45.26	45.34
5566	NYSE	VZ	Tue, Aug 16, 2022	45.50	46.05	45.38	45.80
5565	NYSE	VZ	Mon, Aug 15, 2022	45.03	45.64	44.94	45.56
5564	NYSE	VZ	Fri, Aug 12, 2022	44.95	45.26	44.81	45.15
5563	NYSE	VZ	Thu, Aug 11, 2022	44.96	45.26	44.74	44.78
5562	NYSE	VZ	Wed, Aug 10, 2022	45.01	45.06	44.65	44.84
5561	NYSE	VZ	Tue, Aug 9, 2022	44.61	44.85	44.39	44.68
5560	NYSE	VZ	Mon, Aug 8, 2022	44.95	45.01	44.35	44.54
5559	NYSE	VZ	Fri, Aug 5, 2022	44.48	44.98	44.36	44.95
5558	NYSE	VZ	Thu, Aug 4, 2022	45.22	45.22	44.36	44.43
5557	NYSE	VZ	Wed, Aug 3, 2022	45.46	45.61	45.18	45.33
5556	NYSE	VZ	Tue, Aug 2, 2022	46.25	46.43	45.31	45.34
5555	NYSE	VZ	Mon, Aug 1, 2022	46.29	46.50	45.92	46.26
5554	NYSE	VZ	Fri, Jul 29, 2022	45.71	46.50	45.58	46.19
5553	NYSE	VZ	Thu, Jul 28, 2022	44.84	45.72	44.75	45.55
5552	NYSE	VZ	Wed, Jul 27, 2022	44.81	45.09	44.45	44.91
5551	NYSE	VZ	Tue, Jul 26, 2022	44.50	45.17	44.27	44.92
5550	NYSE	VZ	Mon, Jul 25, 2022	44.38	44.80	44.05	44.76
5549	NYSE	VZ	Fri, Jul 22, 2022	45.95	46.18	43.77	44.45
5548	NYSE	VZ	Thu, Jul 21, 2022	47.63	47.88	46.68	47.66
5547	NYSE	VZ	Wed, Jul 20, 2022	50.47	50.55	49.01	49.07
5546	NYSE	VZ	Tue, Jul 19, 2022	50.48	50.56	50.24	50.45
5545	NYSE	VZ	Mon, Jul 18, 2022	51.06	51.17	50.17	50.28
5544	NYSE	VZ	Fri, Jul 15, 2022	51.00	51.04	50.35	51.02
5543	NYSE	VZ	Thu, Jul 14, 2022	49.92	50.56	49.73	50.49
5542	NYSE	VZ	Wed, Jul 13, 2022	50.44	51.09	50.20	50.51
5541	NYSE	VZ	Tue, Jul 12, 2022	50.65	51.36	50.28	50.78
5540	NYSE	VZ	Mon, Jul 11, 2022	50.37	50.74	50.26	50.50
5539	NYSE	VZ	Fri, Jul 8, 2022	50.52	50.92	50.41	50.49
5538	NYSE	VZ	Thu, Jul 7, 2022	50.96	51.06	50.36	50.71
5537	NYSE	VZ	Wed, Jul 6, 2022	51.42	51.89	51.13	50.87
5536	NYSE	VZ	Tue, Jul 5, 2022	51.42	51.46	50.48	51.42
5535	NYSE	VZ	Fri, Jul 1, 2022	50.96	51.77	50.58	51.64
5534	NYSE	VZ	Thu, Jun 30, 2022	50.67	51.22	50.46	50.75
5533	NYSE	VZ	Wed, Jun 29, 2022	50.48	51.00	50.32	50.94
5532	NYSE	VZ	Tue, Jun 28, 2022	51.07	51.30	50.43	50.46
5531	NYSE	VZ	Mon, Jun 27, 2022	51.29	51.49	50.65	50.96
5530	NYSE	VZ	Fri, Jun 24, 2022	52.03	52.15	50.57	50.96
5529	NYSE	VZ	Thu, Jun 23, 2022	51.03	52.18	51.03	52.09
5528	NYSE	VZ	Wed, Jun 22, 2022	50.26	51.17	50.21	50.79
5527	NYSE	VZ	Tue, Jun 21, 2022	49.31	50.91	49.22	50.65
5526	NYSE	VZ	Fri, Jun 17, 2022	48.61	49.49	48.53	49.03
5525	NYSE	VZ	Thu, Jun 16, 2022	48.52	48.97	48.01	48.84
5524	NYSE	VZ	Wed, Jun 15, 2022	49.23	49.83	48.60	49.15
5523	NYSE	VZ	Tue, Jun 14, 2022	49.59	49.84	48.90	49.16
5522	NYSE	VZ	Mon, Jun 13, 2022	50.62	50.79	49.40	49.59
5521	NYSE	VZ	Fri, Jun 10, 2022	50.65	51.40	50.47	50.82
5520	NYSE	VZ	Thu, Jun 9, 2022	51.62	51.77	50.92	50.94
5519	NYSE	VZ	Wed, Jun 8, 2022	51.73	51.96	51.44	51.55
5518	NYSE	VZ	Tue, Jun 7, 2022	51.15	51.70	50.93	51.65
5517	NYSE	VZ	Mon, Jun 6, 2022	50.93	51.35	50.72	51.24
5516	NYSE	VZ	Fri, Jun 3, 2022	50.94	51.25	50.69	50.81
5515	NYSE	VZ	Thu, Jun 2, 2022	51.55	51.59	50.39	51.29
5514	NYSE	VZ	Wed, Jun 1, 2022	51.44	51.63	51.05	51.40
5513	NYSE	VZ	Tue, May 31, 2022	51.26	51.56	50.85	51.29
5512	NYSE	VZ	Fri, May 27, 2022	50.75	51.43	50.53	51.40
5511	NYSE	VZ	Thu, May 26, 2022	51.31	51.61	50.91	50.99
5510	NYSE	VZ	Wed, May 25, 2022	50.50	51.27	50.39	51.24
5509	NYSE	VZ	Tue, May 24, 2022	49.69	50.82	48.86	50.68
5508	NYSE	VZ	Mon, May 23, 2022	49.79	50.27	49.50	49.67
5507	NYSE	VZ	Fri, May 20, 2022	49.04	49.60	48.92	49.53
5506	NYSE	VZ	Thu, May 19, 2022	48.46	49.18	48.13	49.10
5505	NYSE	VZ	Wed, May 18, 2022	48.95	49.46	48.63	48.89
5504	NYSE	VZ	Tue, May 17, 2022	48.95	49.21	48.53	48.94
5503	NYSE	VZ	Mon, May 16, 2022	47.98	49.20	47.76	49.04
5502	NYSE	VZ	Fri, May 13, 2022	48.25	48.45	47.61	48.18
5501	NYSE	VZ	Thu, May 12, 2022	47.81	48.18	47.41	48.06
5500	NYSE	VZ	Wed, May 11, 2022	48.18	48.52	47.62	47.88
5499	NYSE	VZ	Tue, May 10, 2022	48.90	49.44	47.77	48.13
5498	NYSE	VZ	Mon, May 9, 2022	48.13	48.86	47.75	48.62
5497	NYSE	VZ	Fri, May 6, 2022	47.60	48.44	47.52	48.27
5496	NYSE	VZ	Thu, May 5, 2022	48.03	48.33	47.41	47.84
5495	NYSE	VZ	Wed, May 4, 2022	47.24	48.42	47.00	48.37
5494	NYSE	VZ	Tue, May 3, 2022	46.39	47.41	46.06	47.17
5493	NYSE	VZ	Mon, May 2, 2022	46.51	47.06	45.55	46.23
5492	NYSE	VZ	Fri, Apr 29, 2022	48.16	48.20	46.17	46.30
5491	NYSE	VZ	Thu, Apr 28, 2022	48.69	49.17	48.30	48.40
5490	NYSE	VZ	Wed, Apr 27, 2022	49.51	49.51	48.42	48.46
5489	NYSE	VZ	Tue, Apr 26, 2022	50.26	50.65	49.37	49.41
5488	NYSE	VZ	Mon, Apr 25, 2022	51.34	51.44	49.54	50.28
5487	NYSE	VZ	Fri, Apr 22, 2022	53.44	53.54	51.46	51.91
5486	NYSE	VZ	Thu, Apr 21, 2022	54.61	55.51	54.47	55.01
5485	NYSE	VZ	Wed, Apr 20, 2022	53.76	54.49	53.70	54.41
5484	NYSE	VZ	Tue, Apr 19, 2022	53.58	53.91	53.46	53.75
5483	NYSE	VZ	Mon, Apr 18, 2022	53.76	54.28	53.22	53.39
5482	NYSE	VZ	Thu, Apr 14, 2022	54.00	54.19	53.78	53.83
5481	NYSE	VZ	Wed, Apr 13, 2022	53.59	54.37	53.59	54.14
5480	NYSE	VZ	Tue, Apr 12, 2022	53.87	54.05	53.42	53.67
5479	NYSE	VZ	Mon, Apr 11, 2022	53.87	54.70	53.71	53.90
5478	NYSE	VZ	Fri, Apr 8, 2022	52.73	53.68	52.50	53.53
5477	NYSE	VZ	Thu, Apr 7, 2022	52.45	52.98	52.04	52.67
5476	NYSE	VZ	Wed, Apr 6, 2022	52.81	53.43	52.57	52.56
5475	NYSE	VZ	Tue, Apr 5, 2022	52.20	52.90	52.13	52.78
5474	NYSE	VZ	Mon, Apr 4, 2022	52.02	52.50	51.64	52.46
5473	NYSE	VZ	Fri, Apr 1, 2022	51.02	52.19	50.82	52.12
5472	NYSE	VZ	Thu, Mar 31, 2022	51.66	51.75	50.93	50.94
5471	NYSE	VZ	Wed, Mar 30, 2022	51.22	51.63	51.08	51.61
5470	NYSE	VZ	Tue, Mar 29, 2022	51.32	51.34	50.96	51.25
5469	NYSE	VZ	Mon, Mar 28, 2022	51.36	51.39	50.95	51.17
5468	NYSE	VZ	Fri, Mar 25, 2022	51.06	51.46	50.97	51.28
5467	NYSE	VZ	Thu, Mar 24, 2022	51.04	51.19	50.93	51.00
5466	NYSE	VZ	Wed, Mar 23, 2022	51.05	51.46	50.96	50.97
5465	NYSE	VZ	Tue, Mar 22, 2022	51.19	51.46	50.95	51.00
5464	NYSE	VZ	Mon, Mar 21, 2022	51.37	51.81	50.97	51.10
5463	NYSE	VZ	Fri, Mar 18, 2022	52.12	52.29	50.80	50.80
5462	NYSE	VZ	Thu, Mar 17, 2022	52.48	52.54	52.00	52.36
5461	NYSE	VZ	Wed, Mar 16, 2022	52.87	53.00	51.95	52.49
5460	NYSE	VZ	Tue, Mar 15, 2022	52.69	53.00	52.21	52.76
5459	NYSE	VZ	Mon, Mar 14, 2022	53.43	53.67	52.44	52.50
5458	NYSE	VZ	Fri, Mar 11, 2022	53.36	53.58	53.01	53.04
5457	NYSE	VZ	Thu, Mar 10, 2022	53.00	53.34	52.78	53.23
5456	NYSE	VZ	Wed, Mar 9, 2022	53.72	53.81	53.01	53.08
5455	NYSE	VZ	Tue, Mar 8, 2022	54.96	55.34	53.19	53.25
5454	NYSE	VZ	Mon, Mar 7, 2022	54.75	55.24	54.50	54.68
5453	NYSE	VZ	Fri, Mar 4, 2022	54.43	55.39	54.26	55.11
5452	NYSE	VZ	Thu, Mar 3, 2022	54.38	55.15	54.18	54.66
5451	NYSE	VZ	Wed, Mar 2, 2022	53.67	54.41	53.53	54.14
5450	NYSE	VZ	Tue, Mar 1, 2022	53.50	54.19	53.26	53.61
5449	NYSE	VZ	Mon, Feb 28, 2022	53.80	54.10	53.40	53.67
5448	NYSE	VZ	Fri, Feb 25, 2022	53.08	54.54	53.08	54.12
5447	NYSE	VZ	Thu, Feb 24, 2022	52.97	53.16	51.71	52.59
5446	NYSE	VZ	Wed, Feb 23, 2022	53.90	53.93	53.24	53.41
5445	NYSE	VZ	Tue, Feb 22, 2022	54.00	54.03	53.59	53.90
5444	NYSE	VZ	Fri, Feb 18, 2022	53.56	53.96	53.28	53.83
5443	NYSE	VZ	Thu, Feb 17, 2022	53.10	53.59	52.78	53.58
5442	NYSE	VZ	Wed, Feb 16, 2022	53.19	53.80	53.09	53.40
5441	NYSE	VZ	Tue, Feb 15, 2022	53.30	53.59	53.15	53.36
5440	NYSE	VZ	Mon, Feb 14, 2022	53.25	53.45	52.50	53.27
5439	NYSE	VZ	Fri, Feb 11, 2022	52.95	53.46	52.70	53.32
5438	NYSE	VZ	Thu, Feb 10, 2022	53.34	53.54	52.90	53.04
5437	NYSE	VZ	Wed, Feb 9, 2022	53.15	53.66	52.88	53.50
5436	NYSE	VZ	Tue, Feb 8, 2022	53.01	53.17	52.58	52.82
5435	NYSE	VZ	Mon, Feb 7, 2022	53.23	53.36	52.51	53.00
5434	NYSE	VZ	Fri, Feb 4, 2022	53.52	53.83	53.23	53.31
5433	NYSE	VZ	Thu, Feb 3, 2022	54.00	54.57	53.70	53.79
5432	NYSE	VZ	Wed, Feb 2, 2022	53.56	54.28	53.30	53.80
5431	NYSE	VZ	Tue, Feb 1, 2022	53.40	53.60	52.21	53.20
5430	NYSE	VZ	Mon, Jan 31, 2022	52.52	53.32	52.21	53.23
5429	NYSE	VZ	Fri, Jan 28, 2022	51.44	52.93	51.19	52.90
5428	NYSE	VZ	Thu, Jan 27, 2022	50.91	52.07	50.81	51.19
5427	NYSE	VZ	Wed, Jan 26, 2022	52.62	52.86	50.81	51.02
5426	NYSE	VZ	Tue, Jan 25, 2022	53.13	53.85	52.26	52.90
5425	NYSE	VZ	Mon, Jan 24, 2022	53.11	53.71	52.20	52.96
5424	NYSE	VZ	Fri, Jan 21, 2022	53.73	53.90	53.07	53.16
5423	NYSE	VZ	Thu, Jan 20, 2022	53.49	53.94	53.08	53.40
5422	NYSE	VZ	Wed, Jan 19, 2022	53.47	53.68	52.87	53.50
5421	NYSE	VZ	Tue, Jan 18, 2022	53.10	53.57	52.58	53.43
5420	NYSE	VZ	Fri, Jan 14, 2022	53.59	53.70	53.08	53.28
5419	NYSE	VZ	Thu, Jan 13, 2022	53.52	54.03	53.18	53.52
5418	NYSE	VZ	Wed, Jan 12, 2022	53.39	53.66	53.09	53.45
5417	NYSE	VZ	Tue, Jan 11, 2022	53.92	54.08	53.16	53.59
5416	NYSE	VZ	Mon, Jan 10, 2022	54.49	54.83	53.81	53.87
5415	NYSE	VZ	Fri, Jan 7, 2022	53.26	54.36	53.26	54.24
5414	NYSE	VZ	Thu, Jan 6, 2022	54.48	54.55	53.66	53.12
5413	NYSE	VZ	Wed, Jan 5, 2022	53.84	54.64	53.51	54.02
5412	NYSE	VZ	Tue, Jan 4, 2022	52.64	53.71	52.55	53.47
5411	NYSE	VZ	Mon, Jan 3, 2022	52.07	52.56	51.98	52.44
5410	NYSE	VZ	Fri, Dec 31, 2021	52.20	52.31	51.88	51.96
5409	NYSE	VZ	Thu, Dec 30, 2021	52.38	52.57	52.08	52.25
5408	NYSE	VZ	Wed, Dec 29, 2021	52.77	52.88	52.34	52.36
5407	NYSE	VZ	Tue, Dec 28, 2021	52.63	53.09	52.61	52.72
5406	NYSE	VZ	Mon, Dec 27, 2021	52.69	52.82	52.45	52.68
5405	NYSE	VZ	Thu, Dec 23, 2021	52.85	53.09	52.67	52.68
5404	NYSE	VZ	Wed, Dec 22, 2021	52.58	52.90	52.06	52.77
5403	NYSE	VZ	Tue, Dec 21, 2021	53.26	53.33	52.65	52.78
5402	NYSE	VZ	Mon, Dec 20, 2021	52.73	53.34	52.69	53.09
5401	NYSE	VZ	Fri, Dec 17, 2021	53.05	53.22	52.36	53.17
5400	NYSE	VZ	Thu, Dec 16, 2021	50.66	52.92	50.55	52.75
5399	NYSE	VZ	Wed, Dec 15, 2021	50.83	51.04	50.48	50.55
5398	NYSE	VZ	Tue, Dec 14, 2021	50.37	51.15	50.18	50.65
5397	NYSE	VZ	Mon, Dec 13, 2021	50.10	50.54	49.69	50.28
5396	NYSE	VZ	Fri, Dec 10, 2021	50.33	50.33	49.99	50.19
5395	NYSE	VZ	Thu, Dec 9, 2021	50.40	50.40	49.87	50.16
5394	NYSE	VZ	Wed, Dec 8, 2021	50.72	50.85	50.15	50.49
5393	NYSE	VZ	Tue, Dec 7, 2021	51.00	51.01	50.13	50.79
5392	NYSE	VZ	Mon, Dec 6, 2021	51.64	51.93	50.96	51.07
5391	NYSE	VZ	Fri, Dec 3, 2021	50.59	51.49	50.52	51.42
5390	NYSE	VZ	Thu, Dec 2, 2021	49.83	51.17	49.78	50.73
5389	NYSE	VZ	Wed, Dec 1, 2021	50.50	50.92	49.74	49.77
5388	NYSE	VZ	Tue, Nov 30, 2021	51.26	51.36	50.04	50.27
5387	NYSE	VZ	Mon, Nov 29, 2021	51.61	51.85	51.33	51.66
5386	NYSE	VZ	Fri, Nov 26, 2021	51.15	52.20	51.10	51.80
5385	NYSE	VZ	Wed, Nov 24, 2021	51.63	52.11	51.59	51.66
5384	NYSE	VZ	Tue, Nov 23, 2021	51.56	52.15	51.56	51.75
5383	NYSE	VZ	Mon, Nov 22, 2021	50.85	52.03	50.65	51.54
5382	NYSE	VZ	Fri, Nov 19, 2021	51.28	51.32	50.67	50.86
5381	NYSE	VZ	Thu, Nov 18, 2021	51.50	51.65	51.13	51.24
5380	NYSE	VZ	Wed, Nov 17, 2021	52.01	52.06	51.61	51.73
5379	NYSE	VZ	Tue, Nov 16, 2021	52.51	52.62	52.04	52.06
5378	NYSE	VZ	Mon, Nov 15, 2021	52.44	52.54	52.07	52.40
5377	NYSE	VZ	Fri, Nov 12, 2021	52.51	52.52	52.29	52.34
5376	NYSE	VZ	Thu, Nov 11, 2021	52.74	52.74	52.36	52.45
5375	NYSE	VZ	Wed, Nov 10, 2021	52.42	52.76	52.21	52.60
5374	NYSE	VZ	Tue, Nov 9, 2021	52.30	52.37	51.99	52.24
5373	NYSE	VZ	Mon, Nov 8, 2021	52.30	52.42	51.91	52.33
5372	NYSE	VZ	Fri, Nov 5, 2021	52.02	52.80	52.02	52.24
5371	NYSE	VZ	Thu, Nov 4, 2021	52.91	52.91	51.20	51.85
5370	NYSE	VZ	Wed, Nov 3, 2021	52.59	53.07	52.52	52.94
5369	NYSE	VZ	Tue, Nov 2, 2021	53.05	53.09	52.51	52.57
5368	NYSE	VZ	Mon, Nov 1, 2021	53.24	53.37	52.87	52.95
5367	NYSE	VZ	Fri, Oct 29, 2021	52.50	53.05	52.41	52.99
5366	NYSE	VZ	Thu, Oct 28, 2021	52.75	53.15	52.62	52.80
5365	NYSE	VZ	Wed, Oct 27, 2021	53.17	53.20	52.47	52.63
5364	NYSE	VZ	Tue, Oct 26, 2021	52.70	53.17	52.56	53.08
5363	NYSE	VZ	Mon, Oct 25, 2021	52.97	53.10	52.46	52.58
5362	NYSE	VZ	Fri, Oct 22, 2021	53.42	53.42	52.88	52.93
5361	NYSE	VZ	Thu, Oct 21, 2021	53.77	53.93	53.07	53.39
5360	NYSE	VZ	Wed, Oct 20, 2021	52.79	53.74	52.72	53.61
5359	NYSE	VZ	Tue, Oct 19, 2021	52.00	52.42	51.92	52.35
5358	NYSE	VZ	Mon, Oct 18, 2021	52.16	52.32	51.64	51.91
5357	NYSE	VZ	Fri, Oct 15, 2021	52.08	52.81	52.02	52.27
5356	NYSE	VZ	Thu, Oct 14, 2021	51.27	51.99	51.16	51.92
5355	NYSE	VZ	Wed, Oct 13, 2021	51.21	51.41	50.86	51.35
5354	NYSE	VZ	Tue, Oct 12, 2021	52.18	52.18	51.11	51.33
5353	NYSE	VZ	Mon, Oct 11, 2021	53.26	53.29	51.98	52.18
5352	NYSE	VZ	Fri, Oct 8, 2021	53.87	53.97	53.22	53.24
5351	NYSE	VZ	Thu, Oct 7, 2021	54.04	54.35	53.83	53.90
5350	NYSE	VZ	Wed, Oct 6, 2021	54.34	54.59	54.01	53.89
5349	NYSE	VZ	Tue, Oct 5, 2021	54.64	54.81	54.32	54.51
5348	NYSE	VZ	Mon, Oct 4, 2021	54.45	54.85	54.28	54.50
5347	NYSE	VZ	Fri, Oct 1, 2021	54.02	54.56	53.92	54.30
5346	NYSE	VZ	Thu, Sep 30, 2021	54.50	54.51	54.00	54.01
5345	NYSE	VZ	Wed, Sep 29, 2021	54.09	54.66	54.09	54.38
5344	NYSE	VZ	Tue, Sep 28, 2021	54.45	54.69	54.03	54.16
5343	NYSE	VZ	Mon, Sep 27, 2021	54.45	54.65	54.38	54.47
5342	NYSE	VZ	Fri, Sep 24, 2021	54.36	54.57	54.25	54.37
5341	NYSE	VZ	Thu, Sep 23, 2021	54.20	54.61	54.01	54.42
5340	NYSE	VZ	Wed, Sep 22, 2021	54.14	54.39	54.02	54.06
5339	NYSE	VZ	Tue, Sep 21, 2021	54.29	54.64	54.01	54.03
5338	NYSE	VZ	Mon, Sep 20, 2021	54.06	54.58	54.01	54.26
5337	NYSE	VZ	Fri, Sep 17, 2021	54.14	54.46	54.06	54.28
5336	NYSE	VZ	Thu, Sep 16, 2021	54.62	54.79	54.35	54.43
5335	NYSE	VZ	Wed, Sep 15, 2021	54.31	54.66	54.31	54.57
5334	NYSE	VZ	Tue, Sep 14, 2021	54.65	54.77	54.28	54.41
5333	NYSE	VZ	Mon, Sep 13, 2021	54.40	54.98	54.40	54.62
5332	NYSE	VZ	Fri, Sep 10, 2021	54.56	54.67	54.22	54.23
5331	NYSE	VZ	Thu, Sep 9, 2021	54.83	54.87	54.43	54.44
5330	NYSE	VZ	Wed, Sep 8, 2021	54.79	55.09	54.79	54.91
5329	NYSE	VZ	Tue, Sep 7, 2021	55.38	55.50	54.80	54.82
5328	NYSE	VZ	Fri, Sep 3, 2021	55.24	55.50	55.17	55.43
5327	NYSE	VZ	Thu, Sep 2, 2021	54.93	55.31	54.90	55.29
5326	NYSE	VZ	Wed, Sep 1, 2021	55.00	55.15	54.80	54.94
5325	NYSE	VZ	Tue, Aug 31, 2021	54.71	55.14	54.58	55.00
5324	NYSE	VZ	Mon, Aug 30, 2021	54.74	54.96	54.68	54.77
5323	NYSE	VZ	Fri, Aug 27, 2021	54.65	54.83	54.53	54.77
5322	NYSE	VZ	Thu, Aug 26, 2021	54.91	55.06	54.57	54.60
5321	NYSE	VZ	Wed, Aug 25, 2021	55.02	55.08	54.81	54.93
5320	NYSE	VZ	Tue, Aug 24, 2021	55.41	55.42	55.00	55.01
5319	NYSE	VZ	Mon, Aug 23, 2021	55.55	55.71	55.41	55.42
5318	NYSE	VZ	Fri, Aug 20, 2021	55.33	55.71	55.20	55.52
5317	NYSE	VZ	Thu, Aug 19, 2021	55.30	55.66	55.19	55.37
5316	NYSE	VZ	Wed, Aug 18, 2021	56.05	56.07	55.45	55.47
5315	NYSE	VZ	Tue, Aug 17, 2021	55.87	56.20	55.77	56.18
5314	NYSE	VZ	Mon, Aug 16, 2021	55.92	56.07	55.58	55.98
5313	NYSE	VZ	Fri, Aug 13, 2021	55.70	55.98	55.68	55.87
5312	NYSE	VZ	Thu, Aug 12, 2021	55.62	55.80	55.53	55.64
5311	NYSE	VZ	Wed, Aug 11, 2021	55.61	55.85	55.52	55.57
5310	NYSE	VZ	Tue, Aug 10, 2021	55.10	55.53	55.00	55.48
5309	NYSE	VZ	Mon, Aug 9, 2021	55.28	55.42	55.11	55.12
5308	NYSE	VZ	Fri, Aug 6, 2021	55.33	55.59	55.21	55.22
5307	NYSE	VZ	Thu, Aug 5, 2021	55.41	55.50	55.25	55.30
5306	NYSE	VZ	Wed, Aug 4, 2021	55.60	55.71	55.28	55.37
5305	NYSE	VZ	Tue, Aug 3, 2021	55.76	55.95	55.57	55.73
5304	NYSE	VZ	Mon, Aug 2, 2021	56.06	56.26	55.68	55.76
5303	NYSE	VZ	Fri, Jul 30, 2021	56.03	56.18	55.76	55.78
5302	NYSE	VZ	Thu, Jul 29, 2021	55.89	56.18	55.88	55.98
5301	NYSE	VZ	Wed, Jul 28, 2021	56.24	56.32	55.69	55.72
5300	NYSE	VZ	Tue, Jul 27, 2021	55.67	56.34	55.48	56.20
5299	NYSE	VZ	Mon, Jul 26, 2021	55.88	55.94	55.55	55.78
5298	NYSE	VZ	Fri, Jul 23, 2021	55.83	56.03	55.64	55.88
5297	NYSE	VZ	Thu, Jul 22, 2021	56.15	56.28	55.62	55.95
5296	NYSE	VZ	Wed, Jul 21, 2021	56.54	56.85	55.92	55.95
5295	NYSE	VZ	Tue, Jul 20, 2021	55.95	56.77	55.54	55.58
5294	NYSE	VZ	Mon, Jul 19, 2021	56.17	56.44	55.31	55.84
5293	NYSE	VZ	Fri, Jul 16, 2021	56.68	56.79	56.41	56.46
5292	NYSE	VZ	Thu, Jul 15, 2021	56.32	56.60	56.24	56.55
5291	NYSE	VZ	Wed, Jul 14, 2021	56.09	56.43	56.03	56.32
5290	NYSE	VZ	Tue, Jul 13, 2021	56.27	56.48	56.00	56.09
5289	NYSE	VZ	Mon, Jul 12, 2021	55.99	56.36	55.88	56.15
5288	NYSE	VZ	Fri, Jul 9, 2021	55.70	56.23	55.62	56.07
5287	NYSE	VZ	Thu, Jul 8, 2021	55.75	55.98	55.55	55.68
5286	NYSE	VZ	Wed, Jul 7, 2021	56.35	56.58	56.21	55.90
5285	NYSE	VZ	Tue, Jul 6, 2021	56.48	56.51	56.00	56.41
5284	NYSE	VZ	Fri, Jul 2, 2021	56.38	56.57	56.26	56.44
5283	NYSE	VZ	Thu, Jul 1, 2021	56.18	56.43	56.02	56.29
5282	NYSE	VZ	Wed, Jun 30, 2021	55.76	56.14	55.76	56.03
5281	NYSE	VZ	Tue, Jun 29, 2021	56.20	56.37	55.82	55.84
5280	NYSE	VZ	Mon, Jun 28, 2021	56.38	56.50	56.17	56.18
5279	NYSE	VZ	Fri, Jun 25, 2021	56.27	56.52	56.19	56.38
5278	NYSE	VZ	Thu, Jun 24, 2021	56.16	56.41	56.06	56.37
5277	NYSE	VZ	Wed, Jun 23, 2021	56.45	56.75	56.05	56.07
5276	NYSE	VZ	Tue, Jun 22, 2021	56.69	56.78	56.28	56.37
5275	NYSE	VZ	Mon, Jun 21, 2021	56.07	56.49	55.98	56.39
5274	NYSE	VZ	Fri, Jun 18, 2021	56.31	56.31	55.57	55.82
5273	NYSE	VZ	Thu, Jun 17, 2021	56.65	56.92	56.50	56.53
5272	NYSE	VZ	Wed, Jun 16, 2021	57.37	57.39	56.63	56.64
5271	NYSE	VZ	Tue, Jun 15, 2021	57.18	57.45	57.16	57.29
5270	NYSE	VZ	Mon, Jun 14, 2021	57.19	57.27	56.85	57.18
5269	NYSE	VZ	Fri, Jun 11, 2021	57.49	57.55	57.01	57.33
5268	NYSE	VZ	Thu, Jun 10, 2021	57.33	57.61	57.22	57.34
5267	NYSE	VZ	Wed, Jun 9, 2021	57.15	57.53	57.01	57.05
5266	NYSE	VZ	Tue, Jun 8, 2021	57.24	57.25	56.79	57.15
5265	NYSE	VZ	Mon, Jun 7, 2021	57.23	57.33	57.07	57.20
5264	NYSE	VZ	Fri, Jun 4, 2021	56.92	57.37	56.90	57.30
5263	NYSE	VZ	Thu, Jun 3, 2021	56.70	57.22	56.58	56.98
5262	NYSE	VZ	Wed, Jun 2, 2021	56.31	56.84	56.17	56.65
5261	NYSE	VZ	Tue, Jun 1, 2021	56.75	56.86	56.24	56.38
5260	NYSE	VZ	Fri, May 28, 2021	56.35	56.64	56.29	56.49
5259	NYSE	VZ	Thu, May 27, 2021	56.32	56.55	56.02	56.29
5258	NYSE	VZ	Wed, May 26, 2021	56.47	56.56	56.27	56.36
5257	NYSE	VZ	Tue, May 25, 2021	57.00	57.03	56.29	56.48
5256	NYSE	VZ	Mon, May 24, 2021	57.09	57.30	56.78	56.98
5255	NYSE	VZ	Fri, May 21, 2021	57.06	57.30	56.74	56.91
5254	NYSE	VZ	Thu, May 20, 2021	56.91	57.25	56.75	56.79
5253	NYSE	VZ	Wed, May 19, 2021	56.52	56.94	56.35	56.92
5252	NYSE	VZ	Tue, May 18, 2021	57.50	57.50	56.64	57.18
5251	NYSE	VZ	Mon, May 17, 2021	58.89	59.07	57.87	57.94
5250	NYSE	VZ	Fri, May 14, 2021	59.01	59.26	58.67	58.69
5249	NYSE	VZ	Thu, May 13, 2021	58.00	59.19	57.96	58.81
5248	NYSE	VZ	Wed, May 12, 2021	58.25	58.90	58.15	58.41
5247	NYSE	VZ	Tue, May 11, 2021	59.79	59.79	58.29	58.54
5246	NYSE	VZ	Mon, May 10, 2021	59.08	59.85	59.02	59.52
5245	NYSE	VZ	Fri, May 7, 2021	58.80	59.07	58.60	58.72
5244	NYSE	VZ	Thu, May 6, 2021	58.91	59.37	58.69	59.29
5243	NYSE	VZ	Wed, May 5, 2021	58.63	58.95	58.46	58.69
5242	NYSE	VZ	Tue, May 4, 2021	57.98	58.65	57.95	58.60
5241	NYSE	VZ	Mon, May 3, 2021	58.23	58.33	57.87	57.92
5240	NYSE	VZ	Fri, Apr 30, 2021	57.35	57.86	56.96	57.79
5239	NYSE	VZ	Thu, Apr 29, 2021	56.55	57.52	56.53	57.32
5238	NYSE	VZ	Wed, Apr 28, 2021	56.37	56.66	56.34	56.43
5237	NYSE	VZ	Tue, Apr 27, 2021	56.58	56.72	56.20	56.32
5236	NYSE	VZ	Mon, Apr 26, 2021	57.36	57.39	56.85	56.94
5235	NYSE	VZ	Fri, Apr 23, 2021	57.13	57.47	56.78	57.30
5234	NYSE	VZ	Thu, Apr 22, 2021	57.94	58.09	57.14	57.28
5233	NYSE	VZ	Wed, Apr 21, 2021	58.40	58.84	58.05	58.14
5232	NYSE	VZ	Tue, Apr 20, 2021	58.12	58.54	57.97	58.39
5231	NYSE	VZ	Mon, Apr 19, 2021	58.50	58.71	58.09	58.39
5230	NYSE	VZ	Fri, Apr 16, 2021	58.07	58.48	57.80	58.28
5229	NYSE	VZ	Thu, Apr 15, 2021	57.56	57.91	57.54	57.70
5228	NYSE	VZ	Wed, Apr 14, 2021	57.50	58.13	57.29	57.70
5227	NYSE	VZ	Tue, Apr 13, 2021	57.37	57.76	57.16	57.62
5226	NYSE	VZ	Mon, Apr 12, 2021	57.66	57.89	57.43	57.54
5225	NYSE	VZ	Fri, Apr 9, 2021	57.60	57.80	57.25	57.49
5224	NYSE	VZ	Thu, Apr 8, 2021	58.04	58.13	57.53	57.60
5223	NYSE	VZ	Wed, Apr 7, 2021	59.13	59.46	58.79	58.37
5222	NYSE	VZ	Tue, Apr 6, 2021	58.81	59.11	58.68	59.11
5221	NYSE	VZ	Mon, Apr 5, 2021	58.53	59.13	58.46	58.87
5220	NYSE	VZ	Thu, Apr 1, 2021	58.02	58.39	57.74	58.30
5219	NYSE	VZ	Wed, Mar 31, 2021	58.40	58.52	58.06	58.15
5218	NYSE	VZ	Tue, Mar 30, 2021	58.87	58.97	58.23	58.59
5217	NYSE	VZ	Mon, Mar 29, 2021	58.09	58.98	57.95	58.83
5216	NYSE	VZ	Fri, Mar 26, 2021	57.43	58.25	57.38	58.18
5215	NYSE	VZ	Thu, Mar 25, 2021	57.05	57.54	56.70	57.38
5214	NYSE	VZ	Wed, Mar 24, 2021	56.74	57.43	56.63	57.01
5213	NYSE	VZ	Tue, Mar 23, 2021	56.42	57.42	56.38	56.91
5212	NYSE	VZ	Mon, Mar 22, 2021	55.87	56.67	55.77	56.59
5211	NYSE	VZ	Fri, Mar 19, 2021	56.43	56.52	55.95	56.24
5210	NYSE	VZ	Thu, Mar 18, 2021	55.75	56.37	55.66	56.31
5209	NYSE	VZ	Wed, Mar 17, 2021	55.77	56.12	55.29	55.75
5208	NYSE	VZ	Tue, Mar 16, 2021	55.70	55.92	55.44	55.64
5207	NYSE	VZ	Mon, Mar 15, 2021	55.81	55.94	55.10	55.64
5206	NYSE	VZ	Fri, Mar 12, 2021	55.73	56.17	55.61	55.63
5205	NYSE	VZ	Thu, Mar 11, 2021	57.01	57.19	55.47	55.51
5204	NYSE	VZ	Wed, Mar 10, 2021	56.69	57.29	55.85	57.08
5203	NYSE	VZ	Tue, Mar 9, 2021	56.90	57.10	56.17	56.20
5202	NYSE	VZ	Mon, Mar 8, 2021	55.95	57.30	55.82	56.79
5201	NYSE	VZ	Fri, Mar 5, 2021	54.95	56.20	54.92	56.00
5200	NYSE	VZ	Thu, Mar 4, 2021	55.55	55.62	54.53	54.80
5199	NYSE	VZ	Wed, Mar 3, 2021	54.56	55.97	54.40	55.38
5198	NYSE	VZ	Tue, Mar 2, 2021	55.31	55.52	54.92	54.98
5197	NYSE	VZ	Mon, Mar 1, 2021	55.49	55.95	55.28	55.36
5196	NYSE	VZ	Fri, Feb 26, 2021	56.47	56.61	55.29	55.30
5195	NYSE	VZ	Thu, Feb 25, 2021	56.12	56.86	55.74	56.50
5194	NYSE	VZ	Wed, Feb 24, 2021	57.08	57.42	56.67	57.12
5193	NYSE	VZ	Tue, Feb 23, 2021	56.81	57.53	56.29	57.03
5192	NYSE	VZ	Mon, Feb 22, 2021	56.53	56.84	56.15	56.45
5191	NYSE	VZ	Fri, Feb 19, 2021	57.33	57.40	56.35	56.45
5190	NYSE	VZ	Thu, Feb 18, 2021	56.94	57.61	56.53	56.98
5189	NYSE	VZ	Wed, Feb 17, 2021	56.00	57.25	55.63	56.99
5188	NYSE	VZ	Tue, Feb 16, 2021	54.11	54.32	53.83	54.15
5187	NYSE	VZ	Fri, Feb 12, 2021	54.42	54.68	54.18	54.20
5186	NYSE	VZ	Thu, Feb 11, 2021	55.02	55.06	54.48	54.60
5185	NYSE	VZ	Wed, Feb 10, 2021	55.22	55.44	54.92	54.96
5184	NYSE	VZ	Tue, Feb 9, 2021	55.02	55.30	54.68	55.00
5183	NYSE	VZ	Mon, Feb 8, 2021	55.37	55.48	54.79	55.05
5182	NYSE	VZ	Fri, Feb 5, 2021	55.20	55.68	55.17	55.32
5181	NYSE	VZ	Thu, Feb 4, 2021	54.76	55.37	54.59	55.14
5180	NYSE	VZ	Wed, Feb 3, 2021	54.31	54.90	54.25	54.79
5179	NYSE	VZ	Tue, Feb 2, 2021	54.43	55.17	54.17	54.50
5178	NYSE	VZ	Mon, Feb 1, 2021	55.27	55.27	54.22	54.28
5177	NYSE	VZ	Fri, Jan 29, 2021	55.00	55.27	54.48	54.75
5176	NYSE	VZ	Thu, Jan 28, 2021	55.00	56.33	55.00	55.37
5175	NYSE	VZ	Wed, Jan 27, 2021	56.64	56.96	55.06	55.13
5174	NYSE	VZ	Tue, Jan 26, 2021	56.99	57.28	56.41	56.57
5173	NYSE	VZ	Mon, Jan 25, 2021	57.47	58.62	57.18	58.42
5172	NYSE	VZ	Fri, Jan 22, 2021	57.17	57.69	56.76	57.47
5171	NYSE	VZ	Thu, Jan 21, 2021	57.19	57.51	57.05	57.27
5170	NYSE	VZ	Wed, Jan 20, 2021	57.01	57.39	56.66	57.26
5169	NYSE	VZ	Tue, Jan 19, 2021	57.44	57.58	56.98	57.05
5168	NYSE	VZ	Fri, Jan 15, 2021	56.78	57.50	56.71	57.38
5167	NYSE	VZ	Thu, Jan 14, 2021	56.89	57.43	56.66	57.04
5166	NYSE	VZ	Wed, Jan 13, 2021	57.22	57.25	56.88	57.06
5165	NYSE	VZ	Tue, Jan 12, 2021	57.27	57.45	56.69	57.26
5164	NYSE	VZ	Mon, Jan 11, 2021	57.75	58.05	57.29	57.46
5163	NYSE	VZ	Fri, Jan 8, 2021	58.23	58.36	57.37	57.80
5162	NYSE	VZ	Thu, Jan 7, 2021	58.27	58.76	58.08	58.53
5161	NYSE	VZ	Wed, Jan 6, 2021	58.81	59.54	58.54	58.66
5160	NYSE	VZ	Tue, Jan 5, 2021	58.86	59.09	58.46	58.58
5159	NYSE	VZ	Mon, Jan 4, 2021	58.96	59.15	58.44	58.85
5158	NYSE	VZ	Thu, Dec 31, 2020	58.06	58.80	58.02	58.75
5157	NYSE	VZ	Wed, Dec 30, 2020	58.83	58.94	58.06	58.14
5156	NYSE	VZ	Tue, Dec 29, 2020	59.03	59.24	58.64	58.81
5155	NYSE	VZ	Mon, Dec 28, 2020	59.16	59.18	58.65	58.98
5154	NYSE	VZ	Thu, Dec 24, 2020	59.00	59.07	58.66	58.84
5153	NYSE	VZ	Wed, Dec 23, 2020	59.20	59.28	58.89	58.96
5152	NYSE	VZ	Tue, Dec 22, 2020	59.32	59.42	58.86	58.99
5151	NYSE	VZ	Mon, Dec 21, 2020	60.06	60.13	59.28	59.49
5150	NYSE	VZ	Fri, Dec 18, 2020	60.00	60.78	59.79	60.46
5149	NYSE	VZ	Thu, Dec 17, 2020	59.98	60.15	59.61	60.01
5148	NYSE	VZ	Wed, Dec 16, 2020	60.20	60.45	59.67	59.91
5147	NYSE	VZ	Tue, Dec 15, 2020	60.07	60.74	59.97	60.55
5146	NYSE	VZ	Mon, Dec 14, 2020	60.61	61.06	59.77	59.98
5145	NYSE	VZ	Fri, Dec 11, 2020	60.08	60.53	59.97	60.35
5144	NYSE	VZ	Thu, Dec 10, 2020	61.26	61.35	60.33	60.51
5143	NYSE	VZ	Wed, Dec 9, 2020	61.45	61.82	61.09	61.46
5142	NYSE	VZ	Tue, Dec 8, 2020	61.18	61.70	60.88	61.45
5141	NYSE	VZ	Mon, Dec 7, 2020	61.52	61.70	61.18	61.35
5140	NYSE	VZ	Fri, Dec 4, 2020	61.55	61.80	61.27	61.55
5139	NYSE	VZ	Thu, Dec 3, 2020	61.11	61.83	61.04	61.74
5138	NYSE	VZ	Wed, Dec 2, 2020	61.40	61.95	61.01	61.36
5137	NYSE	VZ	Tue, Dec 1, 2020	60.43	60.92	60.28	60.58
5136	NYSE	VZ	Mon, Nov 30, 2020	60.32	60.60	60.19	60.41
5135	NYSE	VZ	Fri, Nov 27, 2020	60.52	60.74	60.41	60.58
5134	NYSE	VZ	Wed, Nov 25, 2020	60.67	60.74	60.33	60.41
5133	NYSE	VZ	Tue, Nov 24, 2020	60.60	60.80	60.36	60.64
5132	NYSE	VZ	Mon, Nov 23, 2020	60.01	60.39	60.00	60.23
5131	NYSE	VZ	Fri, Nov 20, 2020	60.21	60.33	59.95	60.04
5130	NYSE	VZ	Thu, Nov 19, 2020	60.40	60.44	59.90	60.21
5129	NYSE	VZ	Wed, Nov 18, 2020	61.13	61.15	60.30	60.32
5128	NYSE	VZ	Tue, Nov 17, 2020	60.56	61.02	60.36	60.75
5127	NYSE	VZ	Mon, Nov 16, 2020	60.81	61.46	60.70	60.89
5126	NYSE	VZ	Fri, Nov 13, 2020	60.63	61.19	60.38	61.06
5125	NYSE	VZ	Thu, Nov 12, 2020	60.91	61.01	60.34	60.79
5124	NYSE	VZ	Wed, Nov 11, 2020	61.29	61.35	60.47	61.00
5123	NYSE	VZ	Tue, Nov 10, 2020	60.28	61.41	60.20	61.10
5122	NYSE	VZ	Mon, Nov 9, 2020	60.04	60.58	59.51	59.84
5121	NYSE	VZ	Fri, Nov 6, 2020	58.08	58.75	58.01	58.53
5120	NYSE	VZ	Thu, Nov 5, 2020	58.01	58.97	57.80	58.15
5119	NYSE	VZ	Wed, Nov 4, 2020	57.19	57.85	56.58	57.22
5118	NYSE	VZ	Tue, Nov 3, 2020	57.81	58.38	57.51	57.75
5117	NYSE	VZ	Mon, Nov 2, 2020	57.67	58.21	57.00	57.70
5116	NYSE	VZ	Fri, Oct 30, 2020	56.60	57.07	56.37	56.99
5115	NYSE	VZ	Thu, Oct 29, 2020	56.16	57.31	56.02	56.76
5114	NYSE	VZ	Wed, Oct 28, 2020	56.92	57.35	56.12	56.31
5113	NYSE	VZ	Tue, Oct 27, 2020	57.70	57.85	57.31	57.38
5112	NYSE	VZ	Mon, Oct 26, 2020	57.52	57.85	56.97	57.81
5111	NYSE	VZ	Fri, Oct 23, 2020	57.75	57.97	57.46	57.96
5110	NYSE	VZ	Thu, Oct 22, 2020	56.93	57.66	56.51	57.33
5109	NYSE	VZ	Wed, Oct 21, 2020	57.11	57.71	56.69	56.75
5108	NYSE	VZ	Tue, Oct 20, 2020	57.54	57.67	56.76	57.25
5107	NYSE	VZ	Mon, Oct 19, 2020	58.15	58.29	57.08	57.30
5106	NYSE	VZ	Fri, Oct 16, 2020	58.08	58.43	58.01	58.05
5105	NYSE	VZ	Thu, Oct 15, 2020	58.11	58.28	57.72	58.16
5104	NYSE	VZ	Wed, Oct 14, 2020	59.46	59.52	58.39	58.43
5103	NYSE	VZ	Tue, Oct 13, 2020	59.70	59.72	58.85	59.36
5102	NYSE	VZ	Mon, Oct 12, 2020	59.33	59.68	59.15	59.55
5101	NYSE	VZ	Fri, Oct 9, 2020	59.25	59.54	59.08	59.33
5100	NYSE	VZ	Thu, Oct 8, 2020	59.12	59.73	58.97	59.19
5099	NYSE	VZ	Wed, Oct 7, 2020	59.62	59.78	59.20	58.98
5098	NYSE	VZ	Tue, Oct 6, 2020	59.76	59.97	59.33	59.46
5097	NYSE	VZ	Mon, Oct 5, 2020	59.63	59.84	59.26	59.66
5096	NYSE	VZ	Fri, Oct 2, 2020	59.29	59.55	59.11	59.24
5095	NYSE	VZ	Thu, Oct 1, 2020	59.40	59.60	59.03	59.45
5094	NYSE	VZ	Wed, Sep 30, 2020	59.46	59.71	59.05	59.49
5093	NYSE	VZ	Tue, Sep 29, 2020	59.28	59.49	59.10	59.24
5092	NYSE	VZ	Mon, Sep 28, 2020	59.56	59.80	59.18	59.36
5091	NYSE	VZ	Fri, Sep 25, 2020	58.85	59.45	58.81	59.39
5090	NYSE	VZ	Thu, Sep 24, 2020	59.00	59.56	58.65	59.19
5089	NYSE	VZ	Wed, Sep 23, 2020	59.83	60.14	58.85	58.91
5088	NYSE	VZ	Tue, Sep 22, 2020	59.73	60.37	59.52	59.82
5087	NYSE	VZ	Mon, Sep 21, 2020	60.00	60.08	59.02	59.61
5086	NYSE	VZ	Fri, Sep 18, 2020	60.18	60.94	60.15	60.35
5085	NYSE	VZ	Thu, Sep 17, 2020	60.60	60.99	60.10	60.59
5084	NYSE	VZ	Wed, Sep 16, 2020	60.53	60.93	60.32	60.37
5083	NYSE	VZ	Tue, Sep 15, 2020	60.11	61.10	60.10	60.60
5082	NYSE	VZ	Mon, Sep 14, 2020	60.02	60.78	60.00	60.32
5081	NYSE	VZ	Fri, Sep 11, 2020	59.58	59.96	59.36	59.79
5080	NYSE	VZ	Thu, Sep 10, 2020	60.23	60.25	59.41	59.53
5079	NYSE	VZ	Wed, Sep 9, 2020	60.12	60.75	59.97	60.04
5078	NYSE	VZ	Tue, Sep 8, 2020	60.80	60.80	59.62	59.96
5077	NYSE	VZ	Fri, Sep 4, 2020	60.48	61.50	60.06	60.48
5076	NYSE	VZ	Thu, Sep 3, 2020	60.83	61.28	60.14	60.61
5075	NYSE	VZ	Wed, Sep 2, 2020	59.15	60.74	59.00	60.53
5074	NYSE	VZ	Tue, Sep 1, 2020	59.12	59.30	58.78	59.16
5073	NYSE	VZ	Mon, Aug 31, 2020	59.04	59.44	59.02	59.27
5072	NYSE	VZ	Fri, Aug 28, 2020	59.41	59.41	58.82	59.26
5071	NYSE	VZ	Thu, Aug 27, 2020	59.60	59.79	59.41	59.43
5070	NYSE	VZ	Wed, Aug 26, 2020	59.30	59.50	58.90	59.46
5069	NYSE	VZ	Tue, Aug 25, 2020	59.70	59.75	59.18	59.42
5068	NYSE	VZ	Mon, Aug 24, 2020	59.10	59.61	59.00	59.57
5067	NYSE	VZ	Fri, Aug 21, 2020	59.00	59.04	58.54	58.99
5066	NYSE	VZ	Thu, Aug 20, 2020	58.60	59.09	58.59	58.96
5065	NYSE	VZ	Wed, Aug 19, 2020	59.36	59.44	58.93	59.05
5064	NYSE	VZ	Tue, Aug 18, 2020	58.86	59.47	58.78	59.18
5063	NYSE	VZ	Mon, Aug 17, 2020	58.73	58.93	58.55	58.78
5062	NYSE	VZ	Fri, Aug 14, 2020	58.48	58.94	58.25	58.79
5061	NYSE	VZ	Thu, Aug 13, 2020	58.30	58.60	58.19	58.52
5060	NYSE	VZ	Wed, Aug 12, 2020	58.60	58.97	58.52	58.60
5059	NYSE	VZ	Tue, Aug 11, 2020	59.30	59.61	58.25	58.51
5058	NYSE	VZ	Mon, Aug 10, 2020	58.65	59.15	58.47	58.99
5057	NYSE	VZ	Fri, Aug 7, 2020	57.82	58.55	57.65	58.53
5056	NYSE	VZ	Thu, Aug 6, 2020	57.50	57.95	57.45	57.83
5055	NYSE	VZ	Wed, Aug 5, 2020	58.16	58.19	57.41	57.54
5054	NYSE	VZ	Tue, Aug 4, 2020	57.20	58.14	57.18	57.91
5053	NYSE	VZ	Mon, Aug 3, 2020	57.87	57.87	57.12	57.24
5052	NYSE	VZ	Fri, Jul 31, 2020	56.85	57.50	56.65	57.48
5051	NYSE	VZ	Thu, Jul 30, 2020	57.21	57.46	57.14	57.30
5050	NYSE	VZ	Wed, Jul 29, 2020	57.37	57.69	57.16	57.45
5049	NYSE	VZ	Tue, Jul 28, 2020	57.05	57.70	56.97	57.48
5048	NYSE	VZ	Mon, Jul 27, 2020	57.00	57.33	56.51	56.87
5047	NYSE	VZ	Fri, Jul 24, 2020	56.35	57.57	56.14	56.85
5046	NYSE	VZ	Thu, Jul 23, 2020	55.81	56.09	55.40	55.85
5045	NYSE	VZ	Wed, Jul 22, 2020	55.84	55.95	55.37	55.75
5044	NYSE	VZ	Tue, Jul 21, 2020	55.84	56.50	55.80	55.84
5043	NYSE	VZ	Mon, Jul 20, 2020	56.28	56.28	55.66	55.87
5042	NYSE	VZ	Fri, Jul 17, 2020	56.00	56.60	55.89	56.30
5041	NYSE	VZ	Thu, Jul 16, 2020	54.87	55.83	54.76	55.78
5040	NYSE	VZ	Wed, Jul 15, 2020	55.61	55.72	55.02	55.06
5039	NYSE	VZ	Tue, Jul 14, 2020	54.43	55.65	54.27	55.44
5038	NYSE	VZ	Mon, Jul 13, 2020	54.75	54.77	54.14	54.45
5037	NYSE	VZ	Fri, Jul 10, 2020	53.84	54.58	53.84	54.49
5036	NYSE	VZ	Thu, Jul 9, 2020	54.65	54.65	53.75	53.94
5035	NYSE	VZ	Wed, Jul 8, 2020	55.11	55.44	54.82	54.77
5034	NYSE	VZ	Tue, Jul 7, 2020	54.92	55.33	54.80	55.04
5033	NYSE	VZ	Mon, Jul 6, 2020	55.35	55.43	54.91	55.24
5032	NYSE	VZ	Thu, Jul 2, 2020	55.05	55.41	54.74	54.79
5031	NYSE	VZ	Wed, Jul 1, 2020	55.09	55.33	54.58	54.67
5030	NYSE	VZ	Tue, Jun 30, 2020	54.92	55.29	54.36	55.13
5029	NYSE	VZ	Mon, Jun 29, 2020	53.31	54.71	53.31	54.69
5028	NYSE	VZ	Fri, Jun 26, 2020	54.04	54.06	52.85	53.16
5027	NYSE	VZ	Thu, Jun 25, 2020	53.91	54.39	53.34	54.28
5026	NYSE	VZ	Wed, Jun 24, 2020	54.54	54.56	53.46	53.93
5025	NYSE	VZ	Tue, Jun 23, 2020	55.75	55.85	54.91	54.94
5024	NYSE	VZ	Mon, Jun 22, 2020	55.91	56.26	55.61	55.66
5023	NYSE	VZ	Fri, Jun 19, 2020	57.35	57.47	56.00	56.16
5022	NYSE	VZ	Thu, Jun 18, 2020	56.50	56.96	56.37	56.89
5021	NYSE	VZ	Wed, Jun 17, 2020	57.14	57.17	56.51	56.65
5020	NYSE	VZ	Tue, Jun 16, 2020	56.83	57.32	56.24	56.92
5019	NYSE	VZ	Mon, Jun 15, 2020	55.73	56.54	55.28	56.15
5018	NYSE	VZ	Fri, Jun 12, 2020	56.63	56.81	55.79	56.53
5017	NYSE	VZ	Thu, Jun 11, 2020	57.48	57.94	56.40	56.45
5016	NYSE	VZ	Wed, Jun 10, 2020	57.90	58.23	57.70	58.05
5015	NYSE	VZ	Tue, Jun 9, 2020	57.75	58.13	57.37	57.86
5014	NYSE	VZ	Mon, Jun 8, 2020	57.65	58.20	57.27	58.09
5013	NYSE	VZ	Fri, Jun 5, 2020	57.75	58.12	57.08	57.74
5012	NYSE	VZ	Thu, Jun 4, 2020	56.74	57.37	56.51	57.22
5011	NYSE	VZ	Wed, Jun 3, 2020	56.52	56.98	56.30	56.83
5010	NYSE	VZ	Tue, Jun 2, 2020	55.82	56.46	55.54	56.40
5009	NYSE	VZ	Mon, Jun 1, 2020	56.70	56.90	55.75	55.78
5008	NYSE	VZ	Fri, May 29, 2020	55.33	57.79	54.89	57.38
5007	NYSE	VZ	Thu, May 28, 2020	55.58	55.79	55.16	55.72
5006	NYSE	VZ	Wed, May 27, 2020	54.61	55.22	54.43	55.14
5005	NYSE	VZ	Tue, May 26, 2020	54.90	55.25	54.18	54.30
5004	NYSE	VZ	Fri, May 22, 2020	53.96	54.29	53.67	54.10
5003	NYSE	VZ	Thu, May 21, 2020	54.43	54.64	53.86	53.97
5002	NYSE	VZ	Wed, May 20, 2020	54.54	54.90	54.05	54.26
5001	NYSE	VZ	Tue, May 19, 2020	55.43	55.55	54.32	54.38
5000	NYSE	VZ	Mon, May 18, 2020	55.65	56.20	55.04	55.72
4999	NYSE	VZ	Fri, May 15, 2020	54.63	54.76	54.21	54.71
4998	NYSE	VZ	Thu, May 14, 2020	54.50	54.93	53.85	54.91
4997	NYSE	VZ	Wed, May 13, 2020	55.16	55.55	54.56	54.85
4996	NYSE	VZ	Tue, May 12, 2020	56.75	56.75	55.45	55.46
4995	NYSE	VZ	Mon, May 11, 2020	56.87	56.91	56.24	56.40
4994	NYSE	VZ	Fri, May 8, 2020	56.22	57.03	56.03	57.00
4993	NYSE	VZ	Thu, May 7, 2020	56.10	56.15	55.18	55.58
4992	NYSE	VZ	Wed, May 6, 2020	56.36	56.66	55.54	55.64
4991	NYSE	VZ	Tue, May 5, 2020	56.00	56.94	56.00	56.51
4990	NYSE	VZ	Mon, May 4, 2020	56.90	57.03	55.80	56.24
4989	NYSE	VZ	Fri, May 1, 2020	57.76	57.79	56.53	56.83
4988	NYSE	VZ	Thu, Apr 30, 2020	57.83	57.96	57.21	57.45
4987	NYSE	VZ	Wed, Apr 29, 2020	58.38	58.60	57.70	58.12
4986	NYSE	VZ	Tue, Apr 28, 2020	57.82	58.38	57.62	57.83
4985	NYSE	VZ	Mon, Apr 27, 2020	57.93	58.29	57.20	57.81
4984	NYSE	VZ	Fri, Apr 24, 2020	57.64	57.99	56.83	57.93
4983	NYSE	VZ	Thu, Apr 23, 2020	58.12	58.66	57.47	57.59
4982	NYSE	VZ	Wed, Apr 22, 2020	57.41	58.57	57.23	57.99
4981	NYSE	VZ	Tue, Apr 21, 2020	57.39	58.04	56.72	56.82
4980	NYSE	VZ	Mon, Apr 20, 2020	58.10	58.91	57.96	58.13
4979	NYSE	VZ	Fri, Apr 17, 2020	58.06	58.68	57.74	58.46
4978	NYSE	VZ	Thu, Apr 16, 2020	57.29	58.00	56.85	57.66
4977	NYSE	VZ	Wed, Apr 15, 2020	57.56	58.01	56.71	56.93
4976	NYSE	VZ	Tue, Apr 14, 2020	57.31	58.40	56.96	58.14
4975	NYSE	VZ	Mon, Apr 13, 2020	57.39	57.60	56.36	56.67
4974	NYSE	VZ	Thu, Apr 9, 2020	56.91	58.10	56.88	57.44
4973	NYSE	VZ	Wed, Apr 8, 2020	57.26	58.02	56.62	57.19
4972	NYSE	VZ	Tue, Apr 7, 2020	57.04	57.88	56.41	56.98
4971	NYSE	VZ	Mon, Apr 6, 2020	55.77	56.94	54.98	56.70
4970	NYSE	VZ	Fri, Apr 3, 2020	55.00	55.24	54.28	54.70
4969	NYSE	VZ	Thu, Apr 2, 2020	53.56	55.50	53.09	55.25
4968	NYSE	VZ	Wed, Apr 1, 2020	52.50	53.45	52.16	52.92
4967	NYSE	VZ	Tue, Mar 31, 2020	54.07	54.54	53.55	53.73
4966	NYSE	VZ	Mon, Mar 30, 2020	53.49	55.03	52.94	54.77
4965	NYSE	VZ	Fri, Mar 27, 2020	52.15	53.84	51.54	52.77
4964	NYSE	VZ	Thu, Mar 26, 2020	49.59	53.90	49.51	53.54
4963	NYSE	VZ	Wed, Mar 25, 2020	49.36	51.91	48.84	49.94
4962	NYSE	VZ	Tue, Mar 24, 2020	51.96	51.96	49.18	49.99
4961	NYSE	VZ	Mon, Mar 23, 2020	50.61	53.27	49.13	50.31
4960	NYSE	VZ	Fri, Mar 20, 2020	52.72	53.04	50.71	51.80
4959	NYSE	VZ	Thu, Mar 19, 2020	53.76	54.92	52.78	53.62
4958	NYSE	VZ	Wed, Mar 18, 2020	53.99	55.93	50.88	54.32
4957	NYSE	VZ	Tue, Mar 17, 2020	51.50	55.48	51.49	54.31
4956	NYSE	VZ	Mon, Mar 16, 2020	50.90	53.20	49.02	50.99
4955	NYSE	VZ	Fri, Mar 13, 2020	53.00	54.37	51.45	54.17
4954	NYSE	VZ	Thu, Mar 12, 2020	51.95	54.00	50.75	51.20
4953	NYSE	VZ	Wed, Mar 11, 2020	55.36	55.53	54.19	54.83
4952	NYSE	VZ	Tue, Mar 10, 2020	56.07	56.89	53.92	56.52
4951	NYSE	VZ	Mon, Mar 9, 2020	54.37	57.58	54.01	55.83
4950	NYSE	VZ	Fri, Mar 6, 2020	55.29	57.21	55.10	56.87
4949	NYSE	VZ	Thu, Mar 5, 2020	56.87	57.52	56.49	57.16
4948	NYSE	VZ	Wed, Mar 4, 2020	56.61	58.25	56.11	58.12
4947	NYSE	VZ	Tue, Mar 3, 2020	57.21	58.05	55.22	55.70
4946	NYSE	VZ	Mon, Mar 2, 2020	55.16	57.54	54.88	57.32
4945	NYSE	VZ	Fri, Feb 28, 2020	53.74	54.18	52.18	54.16
4944	NYSE	VZ	Thu, Feb 27, 2020	56.78	57.38	55.03	55.06
4943	NYSE	VZ	Wed, Feb 26, 2020	57.38	57.87	56.90	57.14
4942	NYSE	VZ	Tue, Feb 25, 2020	58.04	58.40	56.86	57.12
4941	NYSE	VZ	Mon, Feb 24, 2020	58.17	58.69	57.98	57.99
4940	NYSE	VZ	Fri, Feb 21, 2020	57.91	58.25	57.80	58.20
4939	NYSE	VZ	Thu, Feb 20, 2020	58.09	58.36	57.94	58.09
4938	NYSE	VZ	Wed, Feb 19, 2020	58.13	58.58	57.76	58.22
4937	NYSE	VZ	Tue, Feb 18, 2020	58.76	58.76	57.81	57.91
4936	NYSE	VZ	Fri, Feb 14, 2020	58.70	58.81	58.28	58.51
4935	NYSE	VZ	Thu, Feb 13, 2020	58.37	58.83	57.95	58.65
4934	NYSE	VZ	Wed, Feb 12, 2020	58.58	58.86	58.12	58.23
4933	NYSE	VZ	Tue, Feb 11, 2020	60.19	60.35	58.26	58.69
4932	NYSE	VZ	Mon, Feb 10, 2020	59.93	60.24	59.77	60.24
4931	NYSE	VZ	Fri, Feb 7, 2020	59.66	60.15	59.54	59.94
4930	NYSE	VZ	Thu, Feb 6, 2020	59.20	59.67	59.06	59.44
4929	NYSE	VZ	Wed, Feb 5, 2020	58.53	59.19	58.42	59.13
4928	NYSE	VZ	Tue, Feb 4, 2020	58.07	58.57	57.65	58.29
4927	NYSE	VZ	Mon, Feb 3, 2020	59.61	59.68	58.01	58.05
4926	NYSE	VZ	Fri, Jan 31, 2020	59.34	60.05	59.11	59.44
4925	NYSE	VZ	Thu, Jan 30, 2020	58.70	59.39	58.34	59.36
4924	NYSE	VZ	Wed, Jan 29, 2020	60.85	60.92	59.44	59.53
4923	NYSE	VZ	Tue, Jan 28, 2020	59.98	61.00	59.87	60.70
4922	NYSE	VZ	Mon, Jan 27, 2020	59.84	60.36	59.62	59.91
4921	NYSE	VZ	Fri, Jan 24, 2020	60.50	60.66	60.11	60.28
4920	NYSE	VZ	Thu, Jan 23, 2020	60.38	60.53	60.00	60.51
4919	NYSE	VZ	Wed, Jan 22, 2020	60.45	60.82	60.28	60.48
4918	NYSE	VZ	Tue, Jan 21, 2020	60.20	60.47	60.10	60.32
4917	NYSE	VZ	Fri, Jan 17, 2020	59.69	60.15	59.64	60.13
4916	NYSE	VZ	Thu, Jan 16, 2020	59.38	59.85	59.22	59.67
4915	NYSE	VZ	Wed, Jan 15, 2020	59.25	59.42	58.87	59.10
4914	NYSE	VZ	Tue, Jan 14, 2020	59.00	59.13	58.76	59.04
4913	NYSE	VZ	Mon, Jan 13, 2020	59.02	59.37	58.78	59.15
4912	NYSE	VZ	Fri, Jan 10, 2020	59.02	59.30	58.84	58.99
4911	NYSE	VZ	Thu, Jan 9, 2020	58.89	59.40	58.80	58.85
4910	NYSE	VZ	Wed, Jan 8, 2020	59.67	60.10	59.63	59.10
4909	NYSE	VZ	Tue, Jan 7, 2020	60.10	60.18	59.58	59.60
4908	NYSE	VZ	Mon, Jan 6, 2020	60.11	60.59	60.08	60.27
4907	NYSE	VZ	Fri, Jan 3, 2020	60.59	60.79	60.07	60.40
4906	NYSE	VZ	Thu, Jan 2, 2020	61.38	61.45	60.81	61.05
4905	NYSE	VZ	Tue, Dec 31, 2019	61.21	61.40	60.94	61.40
4904	NYSE	VZ	Mon, Dec 30, 2019	61.65	61.69	61.09	61.21
4903	NYSE	VZ	Fri, Dec 27, 2019	61.39	61.62	61.25	61.53
4902	NYSE	VZ	Thu, Dec 26, 2019	61.28	61.37	61.11	61.29
4901	NYSE	VZ	Tue, Dec 24, 2019	61.46	61.46	61.02	61.28
4900	NYSE	VZ	Mon, Dec 23, 2019	62.01	62.15	61.32	61.40
4899	NYSE	VZ	Fri, Dec 20, 2019	61.46	62.22	61.14	62.07
4898	NYSE	VZ	Thu, Dec 19, 2019	60.90	61.13	60.69	60.80
4897	NYSE	VZ	Wed, Dec 18, 2019	61.51	61.70	60.82	60.86
4896	NYSE	VZ	Tue, Dec 17, 2019	61.40	61.71	61.35	61.49
4895	NYSE	VZ	Mon, Dec 16, 2019	60.73	61.27	60.71	61.23
4894	NYSE	VZ	Fri, Dec 13, 2019	61.12	61.19	60.25	60.81
4893	NYSE	VZ	Thu, Dec 12, 2019	61.10	61.63	61.10	61.17
4892	NYSE	VZ	Wed, Dec 11, 2019	61.36	61.42	60.99	61.08
4891	NYSE	VZ	Tue, Dec 10, 2019	61.15	61.23	60.79	61.23
4890	NYSE	VZ	Mon, Dec 9, 2019	60.98	61.11	60.87	61.01
4889	NYSE	VZ	Fri, Dec 6, 2019	61.00	61.28	60.91	61.19
4888	NYSE	VZ	Thu, Dec 5, 2019	60.63	60.92	60.32	60.82
4887	NYSE	VZ	Wed, Dec 4, 2019	60.02	60.63	59.85	60.53
4886	NYSE	VZ	Tue, Dec 3, 2019	59.99	60.20	59.58	60.14
4885	NYSE	VZ	Mon, Dec 2, 2019	60.20	60.23	59.63	59.96
4884	NYSE	VZ	Fri, Nov 29, 2019	60.16	60.53	60.16	60.24
4883	NYSE	VZ	Wed, Nov 27, 2019	60.01	60.27	59.99	60.10
4882	NYSE	VZ	Tue, Nov 26, 2019	59.55	59.91	59.13	59.89
4881	NYSE	VZ	Mon, Nov 25, 2019	59.83	59.85	59.22	59.38
4880	NYSE	VZ	Fri, Nov 22, 2019	59.66	60.03	59.66	59.75
4879	NYSE	VZ	Thu, Nov 21, 2019	59.61	59.69	59.27	59.61
4878	NYSE	VZ	Wed, Nov 20, 2019	59.49	59.66	59.09	59.48
4877	NYSE	VZ	Tue, Nov 19, 2019	59.43	59.75	59.28	59.50
4876	NYSE	VZ	Mon, Nov 18, 2019	59.46	59.46	59.05	59.44
4875	NYSE	VZ	Fri, Nov 15, 2019	59.48	59.53	59.06	59.51
4874	NYSE	VZ	Thu, Nov 14, 2019	58.93	59.34	58.84	59.34
4873	NYSE	VZ	Wed, Nov 13, 2019	59.15	59.52	58.80	59.41
4872	NYSE	VZ	Tue, Nov 12, 2019	59.91	59.94	59.14	59.32
4871	NYSE	VZ	Mon, Nov 11, 2019	59.30	59.69	59.21	59.61
4870	NYSE	VZ	Fri, Nov 8, 2019	60.05	60.16	58.96	59.35
4869	NYSE	VZ	Thu, Nov 7, 2019	60.26	60.58	59.96	60.53
4868	NYSE	VZ	Wed, Nov 6, 2019	59.70	60.13	59.63	60.13
4867	NYSE	VZ	Tue, Nov 5, 2019	59.70	59.87	59.35	59.50
4866	NYSE	VZ	Mon, Nov 4, 2019	59.68	60.61	59.55	59.87
4865	NYSE	VZ	Fri, Nov 1, 2019	61.29	61.34	60.16	60.37
4864	NYSE	VZ	Thu, Oct 31, 2019	60.80	60.82	60.10	60.47
4863	NYSE	VZ	Wed, Oct 30, 2019	60.46	61.07	60.41	60.82
4862	NYSE	VZ	Tue, Oct 29, 2019	60.11	60.32	60.07	60.19
4861	NYSE	VZ	Mon, Oct 28, 2019	60.45	60.66	60.04	60.18
4860	NYSE	VZ	Fri, Oct 25, 2019	60.60	60.88	59.21	60.37
4859	NYSE	VZ	Thu, Oct 24, 2019	60.88	61.02	60.41	60.58
4858	NYSE	VZ	Wed, Oct 23, 2019	60.60	61.32	60.55	60.88
4857	NYSE	VZ	Tue, Oct 22, 2019	61.23	61.23	60.51	60.77
4856	NYSE	VZ	Mon, Oct 21, 2019	61.01	61.23	57.92	60.75
4855	NYSE	VZ	Fri, Oct 18, 2019	60.35	61.30	60.31	61.05
4854	NYSE	VZ	Thu, Oct 17, 2019	60.23	60.43	60.16	60.41
4853	NYSE	VZ	Wed, Oct 16, 2019	60.14	60.41	59.95	60.29
4852	NYSE	VZ	Tue, Oct 15, 2019	59.68	60.69	59.60	60.55
4851	NYSE	VZ	Mon, Oct 14, 2019	59.93	59.98	59.56	59.60
4850	NYSE	VZ	Fri, Oct 11, 2019	60.00	60.38	59.89	59.93
4849	NYSE	VZ	Thu, Oct 10, 2019	59.26	60.02	59.20	59.83
4848	NYSE	VZ	Wed, Oct 9, 2019	59.40	59.45	58.93	59.22
4847	NYSE	VZ	Tue, Oct 8, 2019	60.12	60.19	59.29	59.11
4846	NYSE	VZ	Mon, Oct 7, 2019	59.92	60.59	59.90	60.25
4845	NYSE	VZ	Fri, Oct 4, 2019	58.97	59.98	58.96	59.90
4844	NYSE	VZ	Thu, Oct 3, 2019	59.00	59.12	58.33	59.01
4843	NYSE	VZ	Wed, Oct 2, 2019	59.70	59.72	58.72	58.91
4842	NYSE	VZ	Tue, Oct 1, 2019	60.40	60.43	59.81	59.85
4841	NYSE	VZ	Mon, Sep 30, 2019	60.49	60.90	60.33	60.36
4840	NYSE	VZ	Fri, Sep 27, 2019	60.56	60.70	60.02	60.30
4839	NYSE	VZ	Thu, Sep 26, 2019	60.14	60.67	60.07	60.44
4838	NYSE	VZ	Wed, Sep 25, 2019	60.58	60.66	60.11	60.27
4837	NYSE	VZ	Tue, Sep 24, 2019	60.55	61.00	60.41	60.51
4836	NYSE	VZ	Mon, Sep 23, 2019	60.13	60.69	59.93	60.21
4835	NYSE	VZ	Fri, Sep 20, 2019	60.27	60.38	59.97	60.29
4834	NYSE	VZ	Thu, Sep 19, 2019	59.98	60.40	59.80	59.98
4833	NYSE	VZ	Wed, Sep 18, 2019	59.61	59.98	59.38	59.93
4832	NYSE	VZ	Tue, Sep 17, 2019	59.32	59.90	59.32	59.87
4831	NYSE	VZ	Mon, Sep 16, 2019	59.93	59.99	59.19	59.50
4830	NYSE	VZ	Fri, Sep 13, 2019	60.08	60.45	59.73	59.96
4829	NYSE	VZ	Thu, Sep 12, 2019	60.10	60.55	59.98	60.43
4828	NYSE	VZ	Wed, Sep 11, 2019	59.90	60.18	59.52	60.13
4827	NYSE	VZ	Tue, Sep 10, 2019	59.25	59.80	58.79	59.71
4826	NYSE	VZ	Mon, Sep 9, 2019	59.49	59.52	58.64	58.66
4825	NYSE	VZ	Fri, Sep 6, 2019	58.69	59.10	58.47	59.06
4824	NYSE	VZ	Thu, Sep 5, 2019	58.58	58.63	58.19	58.59
4823	NYSE	VZ	Wed, Sep 4, 2019	58.24	58.55	57.96	58.18
4822	NYSE	VZ	Tue, Sep 3, 2019	57.90	58.19	57.59	58.04
4821	NYSE	VZ	Fri, Aug 30, 2019	57.99	58.41	57.90	58.16
4820	NYSE	VZ	Thu, Aug 29, 2019	58.24	58.31	57.37	57.94
4819	NYSE	VZ	Wed, Aug 28, 2019	57.20	58.12	57.11	57.95
4818	NYSE	VZ	Tue, Aug 27, 2019	57.50	57.66	57.18	57.18
4817	NYSE	VZ	Mon, Aug 26, 2019	56.01	56.73	55.82	56.71
4816	NYSE	VZ	Fri, Aug 23, 2019	56.79	56.91	55.62	55.92
4815	NYSE	VZ	Thu, Aug 22, 2019	56.65	56.96	56.33	56.78
4814	NYSE	VZ	Wed, Aug 21, 2019	56.78	56.78	56.11	56.59
4813	NYSE	VZ	Tue, Aug 20, 2019	56.90	57.00	56.24	56.27
4812	NYSE	VZ	Mon, Aug 19, 2019	56.97	57.50	56.69	57.00
4811	NYSE	VZ	Fri, Aug 16, 2019	56.47	56.69	56.07	56.65
4810	NYSE	VZ	Thu, Aug 15, 2019	55.53	56.58	55.42	56.30
4809	NYSE	VZ	Wed, Aug 14, 2019	56.04	56.52	55.49	55.72
4808	NYSE	VZ	Tue, Aug 13, 2019	55.64	56.50	55.52	56.37
4807	NYSE	VZ	Mon, Aug 12, 2019	55.85	55.89	55.07	55.69
4806	NYSE	VZ	Fri, Aug 9, 2019	55.65	56.06	55.47	55.78
4805	NYSE	VZ	Thu, Aug 8, 2019	55.36	55.83	54.99	55.82
4804	NYSE	VZ	Wed, Aug 7, 2019	54.75	55.52	54.41	55.09
4803	NYSE	VZ	Tue, Aug 6, 2019	55.22	55.55	54.47	55.05
4802	NYSE	VZ	Mon, Aug 5, 2019	55.30	55.90	54.93	55.22
4801	NYSE	VZ	Fri, Aug 2, 2019	55.11	56.30	54.77	55.59
4800	NYSE	VZ	Thu, Aug 1, 2019	57.11	57.29	55.23	55.26
4799	NYSE	VZ	Wed, Jul 31, 2019	56.55	56.72	54.92	55.27
4798	NYSE	VZ	Tue, Jul 30, 2019	57.31	57.60	56.55	56.63
4797	NYSE	VZ	Mon, Jul 29, 2019	57.09	57.44	56.83	57.37
4796	NYSE	VZ	Fri, Jul 26, 2019	56.48	57.23	56.00	57.08
4795	NYSE	VZ	Thu, Jul 25, 2019	56.17	56.61	55.94	56.36
4794	NYSE	VZ	Wed, Jul 24, 2019	55.61	56.24	55.42	55.97
4793	NYSE	VZ	Tue, Jul 23, 2019	55.45	55.64	54.56	55.48
4792	NYSE	VZ	Mon, Jul 22, 2019	56.56	56.58	55.34	55.50
4791	NYSE	VZ	Fri, Jul 19, 2019	57.38	57.46	56.57	56.59
4790	NYSE	VZ	Thu, Jul 18, 2019	57.22	57.32	56.78	57.21
4789	NYSE	VZ	Wed, Jul 17, 2019	57.56	57.70	57.09	57.22
4788	NYSE	VZ	Tue, Jul 16, 2019	57.63	57.73	57.40	57.41
4787	NYSE	VZ	Mon, Jul 15, 2019	57.29	57.80	57.19	57.58
4786	NYSE	VZ	Fri, Jul 12, 2019	57.06	57.27	56.85	57.19
4785	NYSE	VZ	Thu, Jul 11, 2019	57.22	57.39	56.64	56.92
4784	NYSE	VZ	Wed, Jul 10, 2019	56.70	57.11	56.59	57.00
4783	NYSE	VZ	Tue, Jul 9, 2019	56.95	56.99	56.26	56.41
4782	NYSE	VZ	Mon, Jul 8, 2019	57.96	58.30	57.81	57.29
4781	NYSE	VZ	Fri, Jul 5, 2019	58.08	58.51	57.77	58.31
4780	NYSE	VZ	Wed, Jul 3, 2019	58.12	58.25	57.66	58.13
4779	NYSE	VZ	Tue, Jul 2, 2019	56.88	58.15	56.81	58.13
4778	NYSE	VZ	Mon, Jul 1, 2019	57.42	57.42	56.60	56.66
4777	NYSE	VZ	Fri, Jun 28, 2019	57.22	57.43	56.83	57.13
4776	NYSE	VZ	Thu, Jun 27, 2019	57.16	57.37	56.85	57.25
4775	NYSE	VZ	Wed, Jun 26, 2019	58.17	58.22	56.92	56.99
4774	NYSE	VZ	Tue, Jun 25, 2019	58.18	58.26	57.91	58.00
4773	NYSE	VZ	Mon, Jun 24, 2019	57.98	58.67	57.93	58.27
4772	NYSE	VZ	Fri, Jun 21, 2019	57.09	57.92	57.09	57.77
4771	NYSE	VZ	Thu, Jun 20, 2019	57.90	57.95	56.93	57.34
4770	NYSE	VZ	Wed, Jun 19, 2019	57.39	57.85	57.18	57.63
4769	NYSE	VZ	Tue, Jun 18, 2019	57.82	58.00	57.16	57.33
4768	NYSE	VZ	Mon, Jun 17, 2019	58.16	58.33	57.24	57.63
4767	NYSE	VZ	Fri, Jun 14, 2019	57.68	58.56	57.52	58.28
4766	NYSE	VZ	Thu, Jun 13, 2019	57.50	57.74	57.37	57.62
4765	NYSE	VZ	Wed, Jun 12, 2019	57.00	57.57	57.00	57.36
4764	NYSE	VZ	Tue, Jun 11, 2019	56.50	57.40	56.18	56.83
4763	NYSE	VZ	Mon, Jun 10, 2019	57.37	57.37	55.95	56.15
4762	NYSE	VZ	Fri, Jun 7, 2019	58.00	58.14	57.15	57.24
4761	NYSE	VZ	Thu, Jun 6, 2019	57.01	57.82	57.01	57.54
4760	NYSE	VZ	Wed, Jun 5, 2019	56.52	57.38	56.50	57.03
4759	NYSE	VZ	Tue, Jun 4, 2019	56.60	56.98	55.93	56.22
4758	NYSE	VZ	Mon, Jun 3, 2019	54.68	56.49	54.56	56.38
4757	NYSE	VZ	Fri, May 31, 2019	55.09	55.44	54.26	54.35
4756	NYSE	VZ	Thu, May 30, 2019	57.62	57.62	56.56	56.83
4755	NYSE	VZ	Wed, May 29, 2019	58.67	58.93	57.91	58.18
4754	NYSE	VZ	Tue, May 28, 2019	59.21	59.87	58.66	58.73
4753	NYSE	VZ	Fri, May 24, 2019	59.07	59.36	58.67	59.32
4752	NYSE	VZ	Thu, May 23, 2019	59.00	59.28	58.54	58.87
4751	NYSE	VZ	Wed, May 22, 2019	59.09	59.37	58.96	59.25
4750	NYSE	VZ	Tue, May 21, 2019	59.10	59.63	58.76	59.50
4749	NYSE	VZ	Mon, May 20, 2019	59.15	60.54	58.00	59.01
4748	NYSE	VZ	Fri, May 17, 2019	57.06	58.48	57.01	58.09
4747	NYSE	VZ	Thu, May 16, 2019	57.00	57.80	56.82	57.38
4746	NYSE	VZ	Wed, May 15, 2019	56.51	56.84	56.17	56.81
4745	NYSE	VZ	Tue, May 14, 2019	56.76	57.19	56.50	56.55
4744	NYSE	VZ	Mon, May 13, 2019	56.72	57.34	56.66	56.75
4743	NYSE	VZ	Fri, May 10, 2019	56.49	57.04	56.26	56.91
4742	NYSE	VZ	Thu, May 9, 2019	56.12	56.56	55.93	56.48
4741	NYSE	VZ	Wed, May 8, 2019	56.66	56.70	56.25	56.38
4740	NYSE	VZ	Tue, May 7, 2019	56.69	56.82	56.33	56.63
4739	NYSE	VZ	Mon, May 6, 2019	56.83	57.09	56.74	56.91
4738	NYSE	VZ	Fri, May 3, 2019	57.15	57.36	56.87	57.24
4737	NYSE	VZ	Thu, May 2, 2019	56.81	58.23	56.68	56.99
4736	NYSE	VZ	Wed, May 1, 2019	57.23	57.30	56.52	56.52
4735	NYSE	VZ	Tue, Apr 30, 2019	56.99	57.45	56.76	57.19
4734	NYSE	VZ	Mon, Apr 29, 2019	56.75	57.17	56.71	56.84
4733	NYSE	VZ	Fri, Apr 26, 2019	56.06	56.82	55.83	56.58
4732	NYSE	VZ	Thu, Apr 25, 2019	56.82	56.90	55.75	55.85
4731	NYSE	VZ	Wed, Apr 24, 2019	57.34	57.57	56.73	57.08
4730	NYSE	VZ	Tue, Apr 23, 2019	57.62	57.72	56.30	57.15
4729	NYSE	VZ	Mon, Apr 22, 2019	58.14	58.49	57.89	58.37
4728	NYSE	VZ	Thu, Apr 18, 2019	57.51	58.20	57.28	58.04
4727	NYSE	VZ	Wed, Apr 17, 2019	58.40	58.46	57.64	57.78
4726	NYSE	VZ	Tue, Apr 16, 2019	58.79	58.98	58.66	58.79
4725	NYSE	VZ	Mon, Apr 15, 2019	58.91	58.95	58.59	58.71
4724	NYSE	VZ	Fri, Apr 12, 2019	58.75	58.79	58.52	58.74
4723	NYSE	VZ	Thu, Apr 11, 2019	58.65	58.73	58.20	58.56
4722	NYSE	VZ	Wed, Apr 10, 2019	58.40	58.70	58.36	58.61
4721	NYSE	VZ	Tue, Apr 9, 2019	58.37	58.56	58.04	58.40
4720	NYSE	VZ	Mon, Apr 8, 2019	59.02	59.13	58.72	58.53
4719	NYSE	VZ	Fri, Apr 5, 2019	59.02	59.10	58.82	59.09
4718	NYSE	VZ	Thu, Apr 4, 2019	58.84	59.10	58.77	58.99
4717	NYSE	VZ	Wed, Apr 3, 2019	58.78	59.07	58.41	58.87
4716	NYSE	VZ	Tue, Apr 2, 2019	59.22	59.23	58.34	58.53
4715	NYSE	VZ	Mon, Apr 1, 2019	59.39	59.41	58.79	59.09
4714	NYSE	VZ	Fri, Mar 29, 2019	59.20	59.27	58.32	59.13
4713	NYSE	VZ	Thu, Mar 28, 2019	60.88	60.89	58.44	59.08
4712	NYSE	VZ	Wed, Mar 27, 2019	60.56	61.19	60.48	60.88
4711	NYSE	VZ	Tue, Mar 26, 2019	60.30	60.69	60.18	60.63
4710	NYSE	VZ	Mon, Mar 25, 2019	59.63	60.19	59.53	60.08
4709	NYSE	VZ	Fri, Mar 22, 2019	58.16	60.00	58.13	59.76
4708	NYSE	VZ	Thu, Mar 21, 2019	57.58	58.49	57.57	58.29
4707	NYSE	VZ	Wed, Mar 20, 2019	57.51	58.06	57.11	57.67
4706	NYSE	VZ	Tue, Mar 19, 2019	58.10	58.20	57.31	57.50
4705	NYSE	VZ	Mon, Mar 18, 2019	58.27	58.32	57.56	58.07
4704	NYSE	VZ	Fri, Mar 15, 2019	58.04	58.51	57.93	58.39
4703	NYSE	VZ	Thu, Mar 14, 2019	57.71	58.09	57.51	57.95
4702	NYSE	VZ	Wed, Mar 13, 2019	57.37	57.74	57.34	57.66
4701	NYSE	VZ	Tue, Mar 12, 2019	57.63	58.11	57.36	57.43
4700	NYSE	VZ	Mon, Mar 11, 2019	56.76	57.62	56.75	57.58
4699	NYSE	VZ	Fri, Mar 8, 2019	56.36	56.68	56.00	56.53
4698	NYSE	VZ	Thu, Mar 7, 2019	55.76	56.40	55.72	56.30
4697	NYSE	VZ	Wed, Mar 6, 2019	56.19	56.42	55.45	55.68
4696	NYSE	VZ	Tue, Mar 5, 2019	56.09	56.17	55.51	56.08
4695	NYSE	VZ	Mon, Mar 4, 2019	57.15	57.35	55.66	56.24
4694	NYSE	VZ	Fri, Mar 1, 2019	57.02	57.15	56.35	56.96
4693	NYSE	VZ	Thu, Feb 28, 2019	56.74	57.61	56.72	56.92
4692	NYSE	VZ	Wed, Feb 27, 2019	56.55	56.73	56.35	56.72
4691	NYSE	VZ	Tue, Feb 26, 2019	56.82	57.09	56.46	56.64
4690	NYSE	VZ	Mon, Feb 25, 2019	57.00	57.27	56.55	56.78
4689	NYSE	VZ	Fri, Feb 22, 2019	56.43	57.13	56.40	56.92
4688	NYSE	VZ	Thu, Feb 21, 2019	55.55	56.72	55.46	56.15
4687	NYSE	VZ	Wed, Feb 20, 2019	55.37	55.91	55.24	55.76
4686	NYSE	VZ	Tue, Feb 19, 2019	55.06	55.66	54.82	55.44
4685	NYSE	VZ	Fri, Feb 15, 2019	54.48	55.19	54.32	55.16
4684	NYSE	VZ	Thu, Feb 14, 2019	54.38	54.52	53.95	54.03
4683	NYSE	VZ	Wed, Feb 13, 2019	54.35	54.77	54.28	54.48
4682	NYSE	VZ	Tue, Feb 12, 2019	54.45	54.77	54.19	54.42
4681	NYSE	VZ	Mon, Feb 11, 2019	54.13	54.37	53.86	54.05
4680	NYSE	VZ	Fri, Feb 8, 2019	53.36	53.96	53.30	53.95
4679	NYSE	VZ	Thu, Feb 7, 2019	53.61	53.73	53.02	53.57
4678	NYSE	VZ	Wed, Feb 6, 2019	54.11	54.37	53.68	53.79
4677	NYSE	VZ	Tue, Feb 5, 2019	54.10	54.34	53.61	54.14
4676	NYSE	VZ	Mon, Feb 4, 2019	54.60	54.69	53.67	54.04
4675	NYSE	VZ	Fri, Feb 1, 2019	55.21	55.30	54.47	54.55
4674	NYSE	VZ	Thu, Jan 31, 2019	54.05	55.19	53.53	55.06
4673	NYSE	VZ	Wed, Jan 30, 2019	53.10	54.02	52.28	54.00
4672	NYSE	VZ	Tue, Jan 29, 2019	53.62	54.30	52.97	53.28
4671	NYSE	VZ	Mon, Jan 28, 2019	56.12	56.22	54.80	55.07
4670	NYSE	VZ	Fri, Jan 25, 2019	57.18	57.47	56.23	56.40
4669	NYSE	VZ	Thu, Jan 24, 2019	57.61	57.65	56.50	57.07
4668	NYSE	VZ	Wed, Jan 23, 2019	56.98	57.87	56.93	57.76
4667	NYSE	VZ	Tue, Jan 22, 2019	57.23	57.39	56.40	56.99
4666	NYSE	VZ	Fri, Jan 18, 2019	56.92	57.47	56.84	57.09
4665	NYSE	VZ	Thu, Jan 17, 2019	57.16	57.40	56.21	56.83
4664	NYSE	VZ	Wed, Jan 16, 2019	57.93	57.93	57.00	57.08
4663	NYSE	VZ	Tue, Jan 15, 2019	57.74	58.29	57.58	58.10
4662	NYSE	VZ	Mon, Jan 14, 2019	57.83	58.15	57.68	58.03
4661	NYSE	VZ	Fri, Jan 11, 2019	57.84	58.26	57.42	58.02
4660	NYSE	VZ	Thu, Jan 10, 2019	57.29	57.70	56.87	57.60
4659	NYSE	VZ	Wed, Jan 9, 2019	57.68	57.72	56.85	57.05
4658	NYSE	VZ	Tue, Jan 8, 2019	57.27	58.69	57.05	57.78
4657	NYSE	VZ	Mon, Jan 7, 2019	56.76	57.26	56.55	56.72
4656	NYSE	VZ	Fri, Jan 4, 2019	56.49	56.89	55.95	56.36
4655	NYSE	VZ	Thu, Jan 3, 2019	56.30	56.99	56.06	56.22
4654	NYSE	VZ	Wed, Jan 2, 2019	56.16	56.16	55.28	56.02
4653	NYSE	VZ	Mon, Dec 31, 2018	55.53	56.23	55.07	56.22
4652	NYSE	VZ	Fri, Dec 28, 2018	55.37	55.86	54.90	55.27
4651	NYSE	VZ	Thu, Dec 27, 2018	54.31	55.17	53.35	55.15
4650	NYSE	VZ	Wed, Dec 26, 2018	53.23	54.47	52.40	54.44
4649	NYSE	VZ	Mon, Dec 24, 2018	54.68	55.04	52.94	53.05
4648	NYSE	VZ	Fri, Dec 21, 2018	54.84	56.53	54.24	54.92
4647	NYSE	VZ	Thu, Dec 20, 2018	55.92	56.01	54.26	55.07
4646	NYSE	VZ	Wed, Dec 19, 2018	55.72	56.92	55.50	55.86
4645	NYSE	VZ	Tue, Dec 18, 2018	55.94	56.69	55.31	55.65
4644	NYSE	VZ	Mon, Dec 17, 2018	57.06	57.31	55.53	55.95
4643	NYSE	VZ	Fri, Dec 14, 2018	56.95	57.50	56.75	57.08
4642	NYSE	VZ	Thu, Dec 13, 2018	57.00	57.50	56.81	57.09
4641	NYSE	VZ	Wed, Dec 12, 2018	57.79	58.19	57.23	57.25
4640	NYSE	VZ	Tue, Dec 11, 2018	58.77	59.40	58.64	58.85
4639	NYSE	VZ	Mon, Dec 10, 2018	57.80	58.37	56.87	58.27
4638	NYSE	VZ	Fri, Dec 7, 2018	57.91	58.43	57.34	57.68
4637	NYSE	VZ	Thu, Dec 6, 2018	58.18	58.64	57.16	58.08
4636	NYSE	VZ	Tue, Dec 4, 2018	58.10	59.40	57.96	58.09
4635	NYSE	VZ	Mon, Dec 3, 2018	59.50	59.75	57.69	58.16
4634	NYSE	VZ	Fri, Nov 30, 2018	59.57	60.37	59.48	60.30
4633	NYSE	VZ	Thu, Nov 29, 2018	59.42	59.79	59.26	59.45
4632	NYSE	VZ	Wed, Nov 28, 2018	60.70	60.73	59.64	60.06
4631	NYSE	VZ	Tue, Nov 27, 2018	59.21	60.70	59.18	60.65
4630	NYSE	VZ	Mon, Nov 26, 2018	58.64	59.51	58.31	59.17
4629	NYSE	VZ	Fri, Nov 23, 2018	58.86	59.00	58.29	58.64
4628	NYSE	VZ	Wed, Nov 21, 2018	59.26	59.90	58.88	59.16
4627	NYSE	VZ	Tue, Nov 20, 2018	61.03	61.58	59.17	59.46
4626	NYSE	VZ	Mon, Nov 19, 2018	60.25	61.32	60.18	60.62
4625	NYSE	VZ	Fri, Nov 16, 2018	59.06	60.39	58.91	60.21
4624	NYSE	VZ	Thu, Nov 15, 2018	58.85	59.09	58.45	59.08
4623	NYSE	VZ	Wed, Nov 14, 2018	59.13	59.32	58.41	58.94
4622	NYSE	VZ	Tue, Nov 13, 2018	59.09	59.14	58.32	58.66
4621	NYSE	VZ	Mon, Nov 12, 2018	58.84	59.40	58.54	58.72
4620	NYSE	VZ	Fri, Nov 9, 2018	58.32	59.20	57.94	58.46
4619	NYSE	VZ	Thu, Nov 8, 2018	57.70	58.44	57.66	58.27
4618	NYSE	VZ	Wed, Nov 7, 2018	57.55	57.78	57.04	57.65
4617	NYSE	VZ	Tue, Nov 6, 2018	57.02	57.35	56.65	57.21
4616	NYSE	VZ	Mon, Nov 5, 2018	56.51	57.45	56.51	57.21
4615	NYSE	VZ	Fri, Nov 2, 2018	56.34	57.08	55.92	56.63
4614	NYSE	VZ	Thu, Nov 1, 2018	56.98	57.28	55.55	56.05
4613	NYSE	VZ	Wed, Oct 31, 2018	58.32	58.32	56.76	57.09
4612	NYSE	VZ	Tue, Oct 30, 2018	56.92	58.80	56.92	58.18
4611	NYSE	VZ	Mon, Oct 29, 2018	55.81	57.15	55.72	56.48
4610	NYSE	VZ	Fri, Oct 26, 2018	56.26	56.62	55.19	55.51
4609	NYSE	VZ	Thu, Oct 25, 2018	57.46	57.63	56.17	56.43
4608	NYSE	VZ	Wed, Oct 24, 2018	57.00	58.44	56.42	57.42
4607	NYSE	VZ	Tue, Oct 23, 2018	56.09	57.47	56.09	57.21
4606	NYSE	VZ	Mon, Oct 22, 2018	55.08	55.27	54.61	54.98
4605	NYSE	VZ	Fri, Oct 19, 2018	54.62	55.50	54.52	54.90
4604	NYSE	VZ	Thu, Oct 18, 2018	53.86	54.68	53.78	54.65
4603	NYSE	VZ	Wed, Oct 17, 2018	53.75	54.38	53.53	53.96
4602	NYSE	VZ	Tue, Oct 16, 2018	53.46	53.80	53.26	53.70
4601	NYSE	VZ	Mon, Oct 15, 2018	53.88	54.25	53.60	53.60
4600	NYSE	VZ	Fri, Oct 12, 2018	53.82	53.89	52.82	53.73
4599	NYSE	VZ	Thu, Oct 11, 2018	54.51	55.16	52.84	53.33
4598	NYSE	VZ	Wed, Oct 10, 2018	54.99	55.90	54.29	54.33
4597	NYSE	VZ	Tue, Oct 9, 2018	54.48	55.14	54.03	54.99
4596	NYSE	VZ	Mon, Oct 8, 2018	55.00	55.21	54.45	54.42
4595	NYSE	VZ	Fri, Oct 5, 2018	55.06	55.44	54.78	54.94
4594	NYSE	VZ	Thu, Oct 4, 2018	54.35	55.03	53.96	55.02
4593	NYSE	VZ	Wed, Oct 3, 2018	54.74	54.94	54.14	54.29
4592	NYSE	VZ	Tue, Oct 2, 2018	53.80	54.44	53.60	54.42
4591	NYSE	VZ	Mon, Oct 1, 2018	53.61	53.92	53.50	53.84
4590	NYSE	VZ	Fri, Sep 28, 2018	53.47	53.56	53.27	53.39
4589	NYSE	VZ	Thu, Sep 27, 2018	53.15	53.87	53.15	53.59
4588	NYSE	VZ	Wed, Sep 26, 2018	53.29	53.58	53.08	53.14
4587	NYSE	VZ	Tue, Sep 25, 2018	53.50	53.66	52.92	53.05
4586	NYSE	VZ	Mon, Sep 24, 2018	54.31	54.49	53.53	53.54
4585	NYSE	VZ	Fri, Sep 21, 2018	54.23	54.81	54.12	54.42
4584	NYSE	VZ	Thu, Sep 20, 2018	53.60	54.15	53.32	53.95
4583	NYSE	VZ	Wed, Sep 19, 2018	54.62	54.70	53.37	53.50
4582	NYSE	VZ	Tue, Sep 18, 2018	54.39	54.81	54.29	54.39
4581	NYSE	VZ	Mon, Sep 17, 2018	54.79	55.02	54.43	54.70
4580	NYSE	VZ	Fri, Sep 14, 2018	54.91	54.99	54.18	54.55
4579	NYSE	VZ	Thu, Sep 13, 2018	55.08	55.08	54.27	54.94
4578	NYSE	VZ	Wed, Sep 12, 2018	54.75	55.42	54.56	54.97
4577	NYSE	VZ	Tue, Sep 11, 2018	54.29	54.96	54.11	54.72
4576	NYSE	VZ	Mon, Sep 10, 2018	54.32	54.68	53.99	54.12
4575	NYSE	VZ	Fri, Sep 7, 2018	54.13	54.39	53.88	54.00
4574	NYSE	VZ	Thu, Sep 6, 2018	53.94	54.47	53.70	54.29
4573	NYSE	VZ	Wed, Sep 5, 2018	53.02	53.97	52.90	53.82
4572	NYSE	VZ	Tue, Sep 4, 2018	53.55	53.72	52.84	53.19
4571	NYSE	VZ	Fri, Aug 31, 2018	54.51	54.66	54.04	54.37
4570	NYSE	VZ	Thu, Aug 30, 2018	54.40	54.80	54.24	54.75
4569	NYSE	VZ	Wed, Aug 29, 2018	54.78	54.96	54.50	54.57
4568	NYSE	VZ	Tue, Aug 28, 2018	54.82	54.90	54.46	54.65
4567	NYSE	VZ	Mon, Aug 27, 2018	54.98	55.06	54.65	54.85
4566	NYSE	VZ	Fri, Aug 24, 2018	54.26	54.83	54.22	54.78
4565	NYSE	VZ	Thu, Aug 23, 2018	54.16	54.55	54.05	54.28
4564	NYSE	VZ	Wed, Aug 22, 2018	54.84	55.01	53.94	54.14
4563	NYSE	VZ	Tue, Aug 21, 2018	54.90	55.07	54.47	54.91
4562	NYSE	VZ	Mon, Aug 20, 2018	54.93	55.08	54.20	54.65
4561	NYSE	VZ	Fri, Aug 17, 2018	54.26	55.21	54.10	54.79
4560	NYSE	VZ	Thu, Aug 16, 2018	53.25	54.42	53.20	54.27
4559	NYSE	VZ	Wed, Aug 15, 2018	52.73	53.37	52.46	53.24
4558	NYSE	VZ	Tue, Aug 14, 2018	52.31	52.94	52.31	52.87
4557	NYSE	VZ	Mon, Aug 13, 2018	52.74	52.78	52.20	52.22
4556	NYSE	VZ	Fri, Aug 10, 2018	52.93	52.93	52.27	52.47
4555	NYSE	VZ	Thu, Aug 9, 2018	52.66	53.27	52.66	53.01
4554	NYSE	VZ	Wed, Aug 8, 2018	52.55	52.88	52.41	52.70
4553	NYSE	VZ	Tue, Aug 7, 2018	52.48	52.73	52.22	52.46
4552	NYSE	VZ	Mon, Aug 6, 2018	52.13	52.72	51.76	52.48
4551	NYSE	VZ	Fri, Aug 3, 2018	52.00	52.45	51.87	52.27
4550	NYSE	VZ	Thu, Aug 2, 2018	51.74	52.01	51.43	51.98
4549	NYSE	VZ	Wed, Aug 1, 2018	52.02	52.11	51.45	51.73
4548	NYSE	VZ	Tue, Jul 31, 2018	52.60	52.67	51.49	51.64
4547	NYSE	VZ	Mon, Jul 30, 2018	52.27	53.00	52.08	52.49
4546	NYSE	VZ	Fri, Jul 27, 2018	51.48	52.38	51.48	52.01
4545	NYSE	VZ	Thu, Jul 26, 2018	51.13	51.61	51.11	51.18
4544	NYSE	VZ	Wed, Jul 25, 2018	51.69	52.05	50.81	50.91
4543	NYSE	VZ	Tue, Jul 24, 2018	51.25	51.87	50.05	51.51
4542	NYSE	VZ	Mon, Jul 23, 2018	50.69	50.98	50.27	50.75
4541	NYSE	VZ	Fri, Jul 20, 2018	50.53	50.99	50.35	50.62
4540	NYSE	VZ	Thu, Jul 19, 2018	51.10	51.10	50.60	50.75
4539	NYSE	VZ	Wed, Jul 18, 2018	51.41	51.49	50.88	51.14
4538	NYSE	VZ	Tue, Jul 17, 2018	51.54	51.94	51.42	51.43
4537	NYSE	VZ	Mon, Jul 16, 2018	51.36	51.72	51.13	51.59
4536	NYSE	VZ	Fri, Jul 13, 2018	51.10	51.45	50.93	51.41
4535	NYSE	VZ	Thu, Jul 12, 2018	51.50	51.58	50.96	51.24
4534	NYSE	VZ	Wed, Jul 11, 2018	51.22	51.75	51.15	51.34
4533	NYSE	VZ	Tue, Jul 10, 2018	50.80	51.42	50.74	51.34
4532	NYSE	VZ	Mon, Jul 9, 2018	51.03	51.11	50.68	50.74
4531	NYSE	VZ	Fri, Jul 6, 2018	51.42	51.66	51.23	51.48
4530	NYSE	VZ	Thu, Jul 5, 2018	50.99	51.30	50.52	51.28
4529	NYSE	VZ	Tue, Jul 3, 2018	50.46	51.09	50.30	50.70
4528	NYSE	VZ	Mon, Jul 2, 2018	50.25	50.44	49.70	50.42
4527	NYSE	VZ	Fri, Jun 29, 2018	50.73	50.85	50.08	50.31
4526	NYSE	VZ	Thu, Jun 28, 2018	49.43	51.05	49.41	50.86
4525	NYSE	VZ	Wed, Jun 27, 2018	49.18	49.73	49.01	49.31
4524	NYSE	VZ	Tue, Jun 26, 2018	49.62	49.75	49.07	49.30
4523	NYSE	VZ	Mon, Jun 25, 2018	49.84	50.04	49.29	49.60
4522	NYSE	VZ	Fri, Jun 22, 2018	48.96	49.93	48.84	49.76
4521	NYSE	VZ	Thu, Jun 21, 2018	48.87	49.00	48.38	48.63
4520	NYSE	VZ	Wed, Jun 20, 2018	48.64	48.66	47.81	48.09
4519	NYSE	VZ	Tue, Jun 19, 2018	47.67	48.78	47.52	48.50
4518	NYSE	VZ	Mon, Jun 18, 2018	47.90	48.00	47.13	47.46
4517	NYSE	VZ	Fri, Jun 15, 2018	47.77	48.06	47.62	48.06
4516	NYSE	VZ	Thu, Jun 14, 2018	47.76	47.89	47.30	47.82
4515	NYSE	VZ	Wed, Jun 13, 2018	48.45	48.55	47.38	47.40
4514	NYSE	VZ	Tue, Jun 12, 2018	49.58	49.64	48.66	48.81
4513	NYSE	VZ	Mon, Jun 11, 2018	49.49	49.80	49.26	49.30
4512	NYSE	VZ	Fri, Jun 8, 2018	48.45	49.20	48.43	49.18
4511	NYSE	VZ	Thu, Jun 7, 2018	47.96	49.26	47.85	49.01
4510	NYSE	VZ	Wed, Jun 6, 2018	48.16	48.44	47.79	48.41
4509	NYSE	VZ	Tue, Jun 5, 2018	47.78	48.19	47.77	47.97
4508	NYSE	VZ	Mon, Jun 4, 2018	48.05	48.16	47.73	47.82
4507	NYSE	VZ	Fri, Jun 1, 2018	47.89	48.00	47.61	47.81
4506	NYSE	VZ	Thu, May 31, 2018	48.52	48.53	47.52	47.67
4505	NYSE	VZ	Wed, May 30, 2018	48.49	48.72	48.24	48.60
4504	NYSE	VZ	Tue, May 29, 2018	48.30	48.46	47.86	48.20
4503	NYSE	VZ	Fri, May 25, 2018	48.59	48.65	48.24	48.52
4502	NYSE	VZ	Thu, May 24, 2018	48.89	49.00	48.47	48.64
4501	NYSE	VZ	Wed, May 23, 2018	48.74	48.98	48.33	48.59
4500	NYSE	VZ	Tue, May 22, 2018	48.33	49.31	48.26	48.81
4499	NYSE	VZ	Mon, May 21, 2018	47.79	48.50	47.74	48.43
4498	NYSE	VZ	Fri, May 18, 2018	47.84	47.89	47.32	47.74
4497	NYSE	VZ	Thu, May 17, 2018	47.86	48.04	47.66	47.85
4496	NYSE	VZ	Wed, May 16, 2018	47.79	48.09	47.66	47.86
4495	NYSE	VZ	Tue, May 15, 2018	48.15	48.29	47.62	47.79
4494	NYSE	VZ	Mon, May 14, 2018	48.67	48.90	48.28	48.49
4493	NYSE	VZ	Fri, May 11, 2018	48.07	49.07	47.92	48.62
4492	NYSE	VZ	Thu, May 10, 2018	46.68	47.29	46.52	47.20
4491	NYSE	VZ	Wed, May 9, 2018	47.00	47.18	46.09	46.38
4490	NYSE	VZ	Tue, May 8, 2018	47.54	47.60	46.73	47.02
4489	NYSE	VZ	Mon, May 7, 2018	48.18	48.32	47.57	47.73
4488	NYSE	VZ	Fri, May 4, 2018	47.50	48.32	47.49	48.19
4487	NYSE	VZ	Thu, May 3, 2018	47.72	47.86	47.36	47.84
4486	NYSE	VZ	Wed, May 2, 2018	48.79	48.86	47.49	47.75
4485	NYSE	VZ	Tue, May 1, 2018	49.49	49.65	48.24	48.82
4484	NYSE	VZ	Mon, Apr 30, 2018	51.40	51.65	49.34	49.35
4483	NYSE	VZ	Fri, Apr 27, 2018	50.25	51.69	50.16	51.57
4482	NYSE	VZ	Thu, Apr 26, 2018	49.60	50.04	49.44	49.76
4481	NYSE	VZ	Wed, Apr 25, 2018	50.06	50.16	49.24	50.10
4480	NYSE	VZ	Tue, Apr 24, 2018	49.92	50.39	49.14	49.67
4479	NYSE	VZ	Mon, Apr 23, 2018	48.20	48.72	47.97	48.66
4478	NYSE	VZ	Fri, Apr 20, 2018	48.31	48.62	47.21	47.90
4477	NYSE	VZ	Thu, Apr 19, 2018	48.60	48.96	48.38	48.43
4476	NYSE	VZ	Wed, Apr 18, 2018	49.00	49.06	48.57	48.62
4475	NYSE	VZ	Tue, Apr 17, 2018	48.59	49.04	48.31	48.85
4474	NYSE	VZ	Mon, Apr 16, 2018	47.95	48.46	47.86	48.39
4473	NYSE	VZ	Fri, Apr 13, 2018	47.91	47.98	47.51	47.66
4472	NYSE	VZ	Thu, Apr 12, 2018	47.87	48.14	47.44	47.74
4471	NYSE	VZ	Wed, Apr 11, 2018	47.93	47.99	47.48	47.58
4470	NYSE	VZ	Tue, Apr 10, 2018	47.20	48.97	46.99	48.27
4469	NYSE	VZ	Mon, Apr 9, 2018	47.03	47.50	46.80	46.92
4468	NYSE	VZ	Fri, Apr 6, 2018	48.10	48.28	47.27	47.48
4467	NYSE	VZ	Thu, Apr 5, 2018	47.98	48.35	47.68	48.24
4466	NYSE	VZ	Wed, Apr 4, 2018	47.16	47.99	46.90	47.93
4465	NYSE	VZ	Tue, Apr 3, 2018	47.22	47.53	46.71	47.50
4464	NYSE	VZ	Mon, Apr 2, 2018	47.62	47.94	46.72	47.16
4463	NYSE	VZ	Thu, Mar 29, 2018	48.20	48.73	47.57	47.82
4462	NYSE	VZ	Wed, Mar 28, 2018	47.89	48.56	47.83	48.00
4461	NYSE	VZ	Tue, Mar 27, 2018	47.10	47.90	46.84	47.31
4460	NYSE	VZ	Mon, Mar 26, 2018	46.78	47.17	46.59	47.07
4459	NYSE	VZ	Fri, Mar 23, 2018	47.06	47.46	46.20	46.29
4458	NYSE	VZ	Thu, Mar 22, 2018	47.10	47.52	46.77	46.88
4457	NYSE	VZ	Wed, Mar 21, 2018	47.69	47.96	47.27	47.28
4456	NYSE	VZ	Tue, Mar 20, 2018	48.40	48.59	47.58	47.69
4455	NYSE	VZ	Mon, Mar 19, 2018	48.53	48.61	48.12	48.31
4454	NYSE	VZ	Fri, Mar 16, 2018	48.41	48.78	48.22	48.56
4453	NYSE	VZ	Thu, Mar 15, 2018	48.53	48.77	48.14	48.29
4452	NYSE	VZ	Wed, Mar 14, 2018	48.93	49.10	48.36	48.45
4451	NYSE	VZ	Tue, Mar 13, 2018	49.00	49.26	48.50	48.65
4450	NYSE	VZ	Mon, Mar 12, 2018	49.03	49.26	48.67	48.80
4449	NYSE	VZ	Fri, Mar 9, 2018	49.20	49.23	48.35	49.01
4448	NYSE	VZ	Thu, Mar 8, 2018	48.89	49.03	48.32	49.01
4447	NYSE	VZ	Wed, Mar 7, 2018	48.54	49.21	48.46	48.84
4446	NYSE	VZ	Tue, Mar 6, 2018	48.75	48.89	48.30	48.89
4445	NYSE	VZ	Mon, Mar 5, 2018	48.15	48.94	48.02	48.71
4444	NYSE	VZ	Fri, Mar 2, 2018	47.83	48.33	47.76	48.26
4443	NYSE	VZ	Thu, Mar 1, 2018	47.69	48.60	47.51	47.96
4442	NYSE	VZ	Wed, Feb 28, 2018	48.76	48.96	47.72	47.74
4441	NYSE	VZ	Tue, Feb 27, 2018	49.02	49.17	48.04	48.04
4440	NYSE	VZ	Mon, Feb 26, 2018	48.72	49.15	48.45	49.09
4439	NYSE	VZ	Fri, Feb 23, 2018	48.09	48.30	47.54	48.29
4438	NYSE	VZ	Thu, Feb 22, 2018	48.25	48.70	47.78	47.87
4437	NYSE	VZ	Wed, Feb 21, 2018	48.80	48.86	47.94	47.96
4436	NYSE	VZ	Tue, Feb 20, 2018	49.84	49.89	48.76	48.92
4435	NYSE	VZ	Fri, Feb 16, 2018	49.69	50.46	49.69	50.15
4434	NYSE	VZ	Thu, Feb 15, 2018	49.55	49.78	48.95	49.74
4433	NYSE	VZ	Wed, Feb 14, 2018	49.76	50.10	49.32	49.51
4432	NYSE	VZ	Tue, Feb 13, 2018	49.91	50.26	49.17	50.08
4431	NYSE	VZ	Mon, Feb 12, 2018	50.22	50.66	49.58	50.11
4430	NYSE	VZ	Fri, Feb 9, 2018	49.60	50.30	48.37	49.88
4429	NYSE	VZ	Thu, Feb 8, 2018	50.89	51.08	49.00	49.04
4428	NYSE	VZ	Wed, Feb 7, 2018	50.63	51.93	50.50	51.01
4427	NYSE	VZ	Tue, Feb 6, 2018	49.44	51.00	49.07	50.83
4426	NYSE	VZ	Mon, Feb 5, 2018	52.52	53.19	50.50	50.50
4425	NYSE	VZ	Fri, Feb 2, 2018	54.27	54.27	52.90	52.98
4424	NYSE	VZ	Thu, Feb 1, 2018	54.49	54.75	54.01	54.30
4423	NYSE	VZ	Wed, Jan 31, 2018	53.99	54.42	53.53	54.07
4422	NYSE	VZ	Tue, Jan 30, 2018	54.30	54.50	53.79	53.90
4421	NYSE	VZ	Mon, Jan 29, 2018	53.58	54.58	53.40	54.13
4420	NYSE	VZ	Fri, Jan 26, 2018	54.49	54.75	54.34	54.72
4419	NYSE	VZ	Thu, Jan 25, 2018	54.28	54.77	54.01	54.29
4418	NYSE	VZ	Wed, Jan 24, 2018	53.82	54.44	53.50	54.22
4417	NYSE	VZ	Tue, Jan 23, 2018	54.60	54.60	52.81	53.23
4416	NYSE	VZ	Mon, Jan 22, 2018	52.05	53.49	52.01	53.46
4415	NYSE	VZ	Fri, Jan 19, 2018	51.74	51.92	51.16	51.91
4414	NYSE	VZ	Thu, Jan 18, 2018	51.90	53.30	51.39	51.55
4413	NYSE	VZ	Wed, Jan 17, 2018	51.81	51.90	51.21	51.72
4412	NYSE	VZ	Tue, Jan 16, 2018	51.68	52.02	51.42	51.66
4411	NYSE	VZ	Fri, Jan 12, 2018	51.94	52.24	51.78	51.86
4410	NYSE	VZ	Thu, Jan 11, 2018	51.89	52.18	51.64	52.11
4409	NYSE	VZ	Wed, Jan 10, 2018	51.39	51.73	51.15	51.69
4408	NYSE	VZ	Tue, Jan 9, 2018	52.12	52.44	51.55	51.61
4407	NYSE	VZ	Mon, Jan 8, 2018	52.56	52.75	52.04	51.80
4406	NYSE	VZ	Fri, Jan 5, 2018	52.80	52.88	52.35	52.48
4405	NYSE	VZ	Thu, Jan 4, 2018	52.37	52.89	51.83	52.60
4404	NYSE	VZ	Wed, Jan 3, 2018	53.30	53.34	52.18	52.43
4403	NYSE	VZ	Tue, Jan 2, 2018	53.16	53.57	52.80	53.53
4402	NYSE	VZ	Fri, Dec 29, 2017	53.37	53.46	52.93	52.93
4401	NYSE	VZ	Thu, Dec 28, 2017	53.41	53.55	53.16	53.43
4400	NYSE	VZ	Wed, Dec 27, 2017	53.41	53.50	53.09	53.28
4399	NYSE	VZ	Tue, Dec 26, 2017	53.13	53.69	53.13	53.22
4398	NYSE	VZ	Fri, Dec 22, 2017	53.11	53.63	53.06	53.19
4397	NYSE	VZ	Thu, Dec 21, 2017	52.81	53.60	52.61	53.01
4396	NYSE	VZ	Wed, Dec 20, 2017	53.11	53.35	52.68	52.77
4395	NYSE	VZ	Tue, Dec 19, 2017	53.27	53.59	52.70	52.83
4394	NYSE	VZ	Mon, Dec 18, 2017	52.94	53.39	52.66	53.25
4393	NYSE	VZ	Fri, Dec 15, 2017	52.57	52.89	52.39	52.67
4392	NYSE	VZ	Thu, Dec 14, 2017	52.60	52.74	52.09	52.34
4391	NYSE	VZ	Wed, Dec 13, 2017	52.99	53.19	52.28	52.89
4390	NYSE	VZ	Tue, Dec 12, 2017	52.35	53.34	52.33	53.19
4389	NYSE	VZ	Mon, Dec 11, 2017	51.22	51.93	50.97	51.84
4388	NYSE	VZ	Fri, Dec 8, 2017	50.50	51.18	50.36	51.09
4387	NYSE	VZ	Thu, Dec 7, 2017	50.59	50.74	50.20	50.42
4386	NYSE	VZ	Wed, Dec 6, 2017	50.65	50.84	50.24	50.68
4385	NYSE	VZ	Tue, Dec 5, 2017	51.75	51.89	50.78	50.92
4384	NYSE	VZ	Mon, Dec 4, 2017	51.52	52.33	51.50	51.72
4383	NYSE	VZ	Fri, Dec 1, 2017	50.90	51.55	50.33	51.25
4382	NYSE	VZ	Thu, Nov 30, 2017	50.00	51.09	49.99	50.89
4381	NYSE	VZ	Wed, Nov 29, 2017	48.84	50.49	48.84	49.90
4380	NYSE	VZ	Tue, Nov 28, 2017	47.70	48.84	47.53	48.82
4379	NYSE	VZ	Mon, Nov 27, 2017	47.37	47.90	47.35	47.66
4378	NYSE	VZ	Fri, Nov 24, 2017	47.06	47.18	46.85	47.01
4377	NYSE	VZ	Wed, Nov 22, 2017	46.25	47.42	46.24	47.10
4376	NYSE	VZ	Tue, Nov 21, 2017	46.34	46.45	46.01	46.18
4375	NYSE	VZ	Mon, Nov 20, 2017	45.80	46.35	45.50	46.20
4374	NYSE	VZ	Fri, Nov 17, 2017	44.63	45.77	44.62	45.42
4373	NYSE	VZ	Thu, Nov 16, 2017	44.21	44.88	44.11	44.77
4372	NYSE	VZ	Wed, Nov 15, 2017	44.33	44.38	43.97	44.11
4371	NYSE	VZ	Tue, Nov 14, 2017	44.69	44.85	44.15	44.22
4370	NYSE	VZ	Mon, Nov 13, 2017	44.92	45.08	44.70	44.75
4369	NYSE	VZ	Fri, Nov 10, 2017	45.11	45.11	44.75	44.88
4368	NYSE	VZ	Thu, Nov 9, 2017	45.29	45.43	44.81	45.07
4367	NYSE	VZ	Wed, Nov 8, 2017	45.41	45.52	45.14	45.46
4366	NYSE	VZ	Tue, Nov 7, 2017	45.21	45.59	44.68	45.57
4365	NYSE	VZ	Mon, Nov 6, 2017	46.31	46.35	44.84	45.53
4364	NYSE	VZ	Fri, Nov 3, 2017	47.66	47.74	47.24	47.42
4363	NYSE	VZ	Thu, Nov 2, 2017	47.88	47.94	47.18	47.46
4362	NYSE	VZ	Wed, Nov 1, 2017	48.15	48.17	47.56	47.83
4361	NYSE	VZ	Tue, Oct 31, 2017	47.94	48.18	47.71	47.87
4360	NYSE	VZ	Mon, Oct 30, 2017	48.88	49.12	47.42	47.83
4359	NYSE	VZ	Fri, Oct 27, 2017	48.72	49.39	48.53	48.87
4358	NYSE	VZ	Thu, Oct 26, 2017	48.86	49.43	48.75	48.89
4357	NYSE	VZ	Wed, Oct 25, 2017	48.68	48.79	48.15	48.64
4356	NYSE	VZ	Tue, Oct 24, 2017	49.16	49.28	48.72	48.94
4355	NYSE	VZ	Mon, Oct 23, 2017	49.47	49.69	48.91	48.99
4354	NYSE	VZ	Fri, Oct 20, 2017	49.45	49.59	48.93	49.53
4353	NYSE	VZ	Thu, Oct 19, 2017	50.05	51.18	49.05	49.21
4352	NYSE	VZ	Wed, Oct 18, 2017	48.33	48.85	47.76	48.65
4351	NYSE	VZ	Tue, Oct 17, 2017	48.09	48.49	47.87	48.40
4350	NYSE	VZ	Mon, Oct 16, 2017	47.90	48.35	47.70	48.09
4349	NYSE	VZ	Fri, Oct 13, 2017	48.34	48.48	47.83	47.86
4348	NYSE	VZ	Thu, Oct 12, 2017	48.44	48.85	48.13	48.35
4347	NYSE	VZ	Wed, Oct 11, 2017	49.14	49.32	48.51	48.86
4346	NYSE	VZ	Tue, Oct 10, 2017	49.28	49.49	49.06	49.14
4345	NYSE	VZ	Mon, Oct 9, 2017	48.89	49.09	48.65	49.05
4344	NYSE	VZ	Fri, Oct 6, 2017	49.04	49.20	48.66	48.81
4343	NYSE	VZ	Thu, Oct 5, 2017	49.96	50.03	49.68	49.18
4342	NYSE	VZ	Wed, Oct 4, 2017	49.64	50.08	49.38	49.90
4341	NYSE	VZ	Tue, Oct 3, 2017	49.45	50.02	49.43	49.85
4340	NYSE	VZ	Mon, Oct 2, 2017	49.39	49.70	49.25	49.36
4339	NYSE	VZ	Fri, Sep 29, 2017	49.30	49.83	49.01	49.49
4338	NYSE	VZ	Thu, Sep 28, 2017	49.24	49.57	49.14	49.41
4337	NYSE	VZ	Wed, Sep 27, 2017	49.19	49.73	49.12	49.51
4336	NYSE	VZ	Tue, Sep 26, 2017	49.96	50.08	49.40	49.51
4335	NYSE	VZ	Mon, Sep 25, 2017	49.87	50.32	49.75	49.90
4334	NYSE	VZ	Fri, Sep 22, 2017	49.19	50.08	49.02	49.90
4333	NYSE	VZ	Thu, Sep 21, 2017	49.37	49.44	48.84	48.94
4332	NYSE	VZ	Wed, Sep 20, 2017	49.30	49.64	49.08	49.48
4331	NYSE	VZ	Tue, Sep 19, 2017	48.09	49.55	48.01	49.34
4330	NYSE	VZ	Mon, Sep 18, 2017	47.91	48.25	47.51	48.09
4329	NYSE	VZ	Fri, Sep 15, 2017	47.42	47.90	47.06	47.86
4328	NYSE	VZ	Thu, Sep 14, 2017	47.24	47.59	47.01	47.18
4327	NYSE	VZ	Wed, Sep 13, 2017	46.78	47.26	46.68	47.25
4326	NYSE	VZ	Tue, Sep 12, 2017	46.50	46.95	46.38	46.79
4325	NYSE	VZ	Mon, Sep 11, 2017	46.23	46.34	46.12	46.30
4324	NYSE	VZ	Fri, Sep 8, 2017	46.18	46.39	45.71	46.11
4323	NYSE	VZ	Thu, Sep 7, 2017	47.00	47.21	46.07	46.20
4322	NYSE	VZ	Wed, Sep 6, 2017	47.47	47.56	46.62	46.91
4321	NYSE	VZ	Tue, Sep 5, 2017	47.78	47.92	47.30	47.36
4320	NYSE	VZ	Fri, Sep 1, 2017	48.02	48.07	47.77	47.92
4319	NYSE	VZ	Thu, Aug 31, 2017	48.26	48.40	47.93	47.97
4318	NYSE	VZ	Wed, Aug 30, 2017	48.33	48.37	48.00	48.12
4317	NYSE	VZ	Tue, Aug 29, 2017	48.36	48.76	48.33	48.51
4316	NYSE	VZ	Mon, Aug 28, 2017	48.65	48.75	48.31	48.61
4315	NYSE	VZ	Fri, Aug 25, 2017	48.48	48.98	48.43	48.68
4314	NYSE	VZ	Thu, Aug 24, 2017	48.35	48.56	48.18	48.31
4313	NYSE	VZ	Wed, Aug 23, 2017	48.26	48.67	48.19	48.28
4312	NYSE	VZ	Tue, Aug 22, 2017	48.13	48.44	47.78	48.35
4311	NYSE	VZ	Mon, Aug 21, 2017	47.83	48.50	47.69	48.14
4310	NYSE	VZ	Fri, Aug 18, 2017	47.85	47.95	47.51	47.69
4309	NYSE	VZ	Thu, Aug 17, 2017	48.37	48.45	47.89	47.89
4308	NYSE	VZ	Wed, Aug 16, 2017	48.37	48.53	48.22	48.41
4307	NYSE	VZ	Tue, Aug 15, 2017	48.56	48.59	48.19	48.48
4306	NYSE	VZ	Mon, Aug 14, 2017	48.17	48.80	48.15	48.78
4305	NYSE	VZ	Fri, Aug 11, 2017	48.20	48.23	47.70	48.06
4304	NYSE	VZ	Thu, Aug 10, 2017	48.18	48.21	47.86	48.02
4303	NYSE	VZ	Wed, Aug 9, 2017	48.52	48.64	48.08	48.22
4302	NYSE	VZ	Tue, Aug 8, 2017	48.75	48.95	48.43	48.60
4301	NYSE	VZ	Mon, Aug 7, 2017	48.79	48.96	48.68	48.86
4300	NYSE	VZ	Fri, Aug 4, 2017	48.55	48.91	48.14	48.91
4299	NYSE	VZ	Thu, Aug 3, 2017	48.09	48.61	47.94	48.61
4298	NYSE	VZ	Wed, Aug 2, 2017	48.90	48.93	47.90	48.21
4297	NYSE	VZ	Tue, Aug 1, 2017	48.68	49.63	48.53	48.89
4296	NYSE	VZ	Mon, Jul 31, 2017	47.85	48.57	47.48	48.40
4295	NYSE	VZ	Fri, Jul 28, 2017	47.70	48.38	47.12	47.94
4294	NYSE	VZ	Thu, Jul 27, 2017	46.26	47.84	45.95	47.81
4293	NYSE	VZ	Wed, Jul 26, 2017	44.80	44.83	44.28	44.40
4292	NYSE	VZ	Tue, Jul 25, 2017	43.90	44.17	43.81	43.98
4291	NYSE	VZ	Mon, Jul 24, 2017	44.15	44.21	43.68	43.71
4290	NYSE	VZ	Fri, Jul 21, 2017	44.23	44.31	43.82	44.23
4289	NYSE	VZ	Thu, Jul 20, 2017	43.50	44.58	43.48	44.22
4288	NYSE	VZ	Wed, Jul 19, 2017	43.35	43.54	43.20	43.45
4287	NYSE	VZ	Tue, Jul 18, 2017	43.66	43.79	43.26	43.36
4286	NYSE	VZ	Mon, Jul 17, 2017	43.63	43.86	43.56	43.66
4285	NYSE	VZ	Fri, Jul 14, 2017	43.63	43.82	43.41	43.56
4284	NYSE	VZ	Thu, Jul 13, 2017	43.15	43.54	43.04	43.49
4283	NYSE	VZ	Wed, Jul 12, 2017	43.04	43.38	43.00	43.22
4282	NYSE	VZ	Tue, Jul 11, 2017	43.21	43.22	42.80	42.89
4281	NYSE	VZ	Mon, Jul 10, 2017	43.48	43.51	43.18	43.20
4280	NYSE	VZ	Fri, Jul 7, 2017	43.53	43.60	43.21	43.48
4279	NYSE	VZ	Thu, Jul 6, 2017	43.97	44.09	43.52	43.52
4278	NYSE	VZ	Wed, Jul 5, 2017	45.05	45.06	44.44	44.07
4277	NYSE	VZ	Mon, Jul 3, 2017	44.61	45.08	44.51	45.00
4276	NYSE	VZ	Fri, Jun 30, 2017	44.62	44.75	44.36	44.66
4275	NYSE	VZ	Thu, Jun 29, 2017	44.80	44.90	44.39	44.41
4274	NYSE	VZ	Wed, Jun 28, 2017	44.98	45.23	44.68	44.84
4273	NYSE	VZ	Tue, Jun 27, 2017	44.97	45.15	44.81	44.84
4272	NYSE	VZ	Mon, Jun 26, 2017	45.45	45.98	45.45	45.75
4271	NYSE	VZ	Fri, Jun 23, 2017	45.43	45.46	45.30	45.39
4270	NYSE	VZ	Thu, Jun 22, 2017	45.47	45.59	45.18	45.42
4269	NYSE	VZ	Wed, Jun 21, 2017	45.95	46.02	45.09	45.41
4268	NYSE	VZ	Tue, Jun 20, 2017	46.40	46.41	45.74	45.94
4267	NYSE	VZ	Mon, Jun 19, 2017	46.63	46.63	46.29	46.57
4266	NYSE	VZ	Fri, Jun 16, 2017	46.86	47.00	46.33	46.63
4265	NYSE	VZ	Thu, Jun 15, 2017	46.58	46.83	46.50	46.64
4264	NYSE	VZ	Wed, Jun 14, 2017	46.63	46.78	46.41	46.69
4263	NYSE	VZ	Tue, Jun 13, 2017	47.30	47.31	46.40	46.46
4262	NYSE	VZ	Mon, Jun 12, 2017	46.80	47.50	46.79	47.19
4261	NYSE	VZ	Fri, Jun 9, 2017	46.17	46.78	46.01	46.72
4260	NYSE	VZ	Thu, Jun 8, 2017	46.50	46.56	46.00	46.19
4259	NYSE	VZ	Wed, Jun 7, 2017	46.52	46.70	46.36	46.50
4258	NYSE	VZ	Tue, Jun 6, 2017	46.37	46.81	46.24	46.44
4257	NYSE	VZ	Mon, Jun 5, 2017	46.17	46.42	46.02	46.37
4256	NYSE	VZ	Fri, Jun 2, 2017	46.63	47.19	46.32	46.44
4255	NYSE	VZ	Thu, Jun 1, 2017	46.71	46.71	46.10	46.51
4254	NYSE	VZ	Wed, May 31, 2017	46.43	46.95	46.26	46.64
4253	NYSE	VZ	Tue, May 30, 2017	45.26	46.33	45.26	46.20
4252	NYSE	VZ	Fri, May 26, 2017	45.25	45.44	45.24	45.32
4251	NYSE	VZ	Thu, May 25, 2017	45.05	45.38	45.01	45.31
4250	NYSE	VZ	Wed, May 24, 2017	45.45	45.49	44.85	45.04
4249	NYSE	VZ	Tue, May 23, 2017	45.48	45.58	45.40	45.48
4248	NYSE	VZ	Mon, May 22, 2017	45.39	45.56	45.28	45.48
4247	NYSE	VZ	Fri, May 19, 2017	45.16	45.44	44.76	45.42
4246	NYSE	VZ	Thu, May 18, 2017	44.50	45.29	44.47	45.04
4245	NYSE	VZ	Wed, May 17, 2017	44.95	44.98	44.46	44.48
4244	NYSE	VZ	Tue, May 16, 2017	45.34	45.65	45.25	45.31
4243	NYSE	VZ	Mon, May 15, 2017	45.91	45.94	45.25	45.38
4242	NYSE	VZ	Fri, May 12, 2017	46.12	46.16	45.81	45.84
4241	NYSE	VZ	Thu, May 11, 2017	46.31	46.37	45.98	46.02
4240	NYSE	VZ	Wed, May 10, 2017	46.40	46.63	46.31	46.38
4239	NYSE	VZ	Tue, May 9, 2017	46.52	46.59	46.16	46.42
4238	NYSE	VZ	Mon, May 8, 2017	46.72	46.74	46.29	46.63
4237	NYSE	VZ	Fri, May 5, 2017	46.08	46.73	46.00	46.69
4236	NYSE	VZ	Thu, May 4, 2017	46.18	46.18	45.76	45.88
4235	NYSE	VZ	Wed, May 3, 2017	46.02	46.25	45.83	46.15
4234	NYSE	VZ	Tue, May 2, 2017	46.00	46.10	45.76	45.91
4233	NYSE	VZ	Mon, May 1, 2017	46.06	46.15	45.88	45.88
4232	NYSE	VZ	Fri, Apr 28, 2017	46.64	46.64	45.89	45.91
4231	NYSE	VZ	Thu, Apr 27, 2017	47.36	47.39	46.66	46.67
4230	NYSE	VZ	Wed, Apr 26, 2017	46.75	47.53	46.62	47.36
4229	NYSE	VZ	Tue, Apr 25, 2017	46.96	47.27	46.58	46.70
4228	NYSE	VZ	Mon, Apr 24, 2017	47.13	47.36	46.96	47.05
4227	NYSE	VZ	Fri, Apr 21, 2017	47.92	48.17	47.13	47.25
4226	NYSE	VZ	Thu, Apr 20, 2017	47.92	48.62	47.71	48.41
4225	NYSE	VZ	Wed, Apr 19, 2017	49.44	49.55	48.89	48.94
4224	NYSE	VZ	Tue, Apr 18, 2017	48.62	49.49	48.54	49.22
4223	NYSE	VZ	Mon, Apr 17, 2017	48.68	49.10	48.68	48.81
4222	NYSE	VZ	Thu, Apr 13, 2017	48.80	48.92	48.57	48.62
4221	NYSE	VZ	Wed, Apr 12, 2017	48.53	48.94	48.34	48.92
4220	NYSE	VZ	Tue, Apr 11, 2017	48.51	48.75	48.30	48.70
4219	NYSE	VZ	Mon, Apr 10, 2017	48.72	48.88	48.45	48.54
4218	NYSE	VZ	Fri, Apr 7, 2017	48.48	48.92	48.26	48.66
4217	NYSE	VZ	Thu, Apr 6, 2017	48.52	48.60	48.17	48.43
4216	NYSE	VZ	Wed, Apr 5, 2017	49.43	49.55	49.01	48.44
4215	NYSE	VZ	Tue, Apr 4, 2017	49.10	49.32	48.88	49.31
4214	NYSE	VZ	Mon, Apr 3, 2017	48.73	49.25	48.59	49.18
4213	NYSE	VZ	Fri, Mar 31, 2017	49.10	49.10	48.75	48.75
4212	NYSE	VZ	Thu, Mar 30, 2017	49.00	49.24	48.90	49.06
4211	NYSE	VZ	Wed, Mar 29, 2017	49.28	49.37	49.03	49.13
4210	NYSE	VZ	Tue, Mar 28, 2017	49.01	49.35	48.67	49.30
4209	NYSE	VZ	Mon, Mar 27, 2017	49.68	49.76	48.92	49.14
4208	NYSE	VZ	Fri, Mar 24, 2017	49.70	49.83	49.50	49.68
4207	NYSE	VZ	Thu, Mar 23, 2017	49.75	49.88	49.42	49.64
4206	NYSE	VZ	Wed, Mar 22, 2017	50.13	50.28	49.41	49.71
4205	NYSE	VZ	Tue, Mar 21, 2017	50.48	50.63	50.12	50.16
4204	NYSE	VZ	Mon, Mar 20, 2017	50.42	50.61	50.14	50.24
4203	NYSE	VZ	Fri, Mar 17, 2017	50.19	50.43	50.02	50.39
4202	NYSE	VZ	Thu, Mar 16, 2017	50.02	50.25	49.85	50.04
4201	NYSE	VZ	Wed, Mar 15, 2017	49.26	50.25	49.26	50.14
4200	NYSE	VZ	Tue, Mar 14, 2017	49.44	49.63	49.25	49.36
4199	NYSE	VZ	Mon, Mar 13, 2017	49.33	49.53	49.13	49.47
4198	NYSE	VZ	Fri, Mar 10, 2017	49.50	49.52	49.10	49.35
4197	NYSE	VZ	Thu, Mar 9, 2017	49.22	49.45	49.08	49.28
4196	NYSE	VZ	Wed, Mar 8, 2017	49.30	49.33	48.90	49.16
4195	NYSE	VZ	Tue, Mar 7, 2017	50.00	50.06	49.36	49.44
4194	NYSE	VZ	Mon, Mar 6, 2017	50.03	50.15	49.84	50.03
4193	NYSE	VZ	Fri, Mar 3, 2017	50.05	50.14	49.80	50.09
4192	NYSE	VZ	Thu, Mar 2, 2017	49.69	50.02	49.60	49.98
4191	NYSE	VZ	Wed, Mar 1, 2017	49.56	49.98	49.37	49.81
4190	NYSE	VZ	Tue, Feb 28, 2017	49.96	50.03	49.41	49.63
4189	NYSE	VZ	Mon, Feb 27, 2017	50.49	50.55	49.80	49.94
4188	NYSE	VZ	Fri, Feb 24, 2017	50.28	50.95	50.28	50.60
4187	NYSE	VZ	Thu, Feb 23, 2017	49.98	50.50	49.67	50.31
4186	NYSE	VZ	Wed, Feb 22, 2017	49.50	49.70	49.48	49.67
4185	NYSE	VZ	Tue, Feb 21, 2017	49.51	49.69	49.23	49.43
4184	NYSE	VZ	Fri, Feb 17, 2017	48.31	49.30	48.13	49.19
4183	NYSE	VZ	Thu, Feb 16, 2017	48.03	48.52	47.89	48.46
4182	NYSE	VZ	Wed, Feb 15, 2017	48.00	48.10	47.80	48.08
4181	NYSE	VZ	Tue, Feb 14, 2017	48.31	48.47	47.99	48.27
4180	NYSE	VZ	Mon, Feb 13, 2017	48.27	48.62	48.08	48.55
4179	NYSE	VZ	Fri, Feb 10, 2017	48.94	49.12	48.69	48.98
4178	NYSE	VZ	Thu, Feb 9, 2017	48.52	48.96	48.41	48.81
4177	NYSE	VZ	Wed, Feb 8, 2017	48.15	48.57	48.10	48.37
4176	NYSE	VZ	Tue, Feb 7, 2017	48.13	48.16	47.80	48.04
4175	NYSE	VZ	Mon, Feb 6, 2017	48.67	48.67	47.94	48.03
4174	NYSE	VZ	Fri, Feb 3, 2017	48.45	48.62	48.33	48.58
4173	NYSE	VZ	Thu, Feb 2, 2017	48.54	48.59	47.90	48.28
4172	NYSE	VZ	Wed, Feb 1, 2017	49.34	49.37	48.25	48.39
4171	NYSE	VZ	Tue, Jan 31, 2017	49.21	49.47	48.93	49.01
4170	NYSE	VZ	Mon, Jan 30, 2017	49.49	49.84	49.18	49.37
4169	NYSE	VZ	Fri, Jan 27, 2017	49.35	49.73	49.27	49.60
4168	NYSE	VZ	Thu, Jan 26, 2017	48.75	49.47	48.51	49.12
4167	NYSE	VZ	Wed, Jan 25, 2017	49.50	49.94	48.84	49.77
4166	NYSE	VZ	Tue, Jan 24, 2017	50.26	50.79	49.79	50.12
4165	NYSE	VZ	Mon, Jan 23, 2017	52.46	52.70	52.18	52.41
4164	NYSE	VZ	Fri, Jan 20, 2017	52.60	53.20	52.56	52.72
4163	NYSE	VZ	Thu, Jan 19, 2017	52.55	52.64	52.18	52.36
4162	NYSE	VZ	Wed, Jan 18, 2017	52.52	52.84	52.21	52.25
4161	NYSE	VZ	Tue, Jan 17, 2017	52.55	52.89	52.50	52.74
4160	NYSE	VZ	Fri, Jan 13, 2017	52.72	52.90	52.41	52.55
4159	NYSE	VZ	Thu, Jan 12, 2017	52.43	52.89	52.27	52.68
4158	NYSE	VZ	Wed, Jan 11, 2017	52.62	52.75	52.24	52.46
4157	NYSE	VZ	Tue, Jan 10, 2017	52.69	53.16	52.02	52.76
4156	NYSE	VZ	Mon, Jan 9, 2017	53.22	53.27	52.67	52.68
4155	NYSE	VZ	Fri, Jan 6, 2017	53.67	53.78	53.10	53.26
4154	NYSE	VZ	Thu, Jan 5, 2017	54.78	54.83	54.30	54.06
4153	NYSE	VZ	Wed, Jan 4, 2017	54.55	54.81	54.33	54.52
4152	NYSE	VZ	Tue, Jan 3, 2017	53.96	54.67	53.73	54.58
4151	NYSE	VZ	Fri, Dec 30, 2016	53.55	53.64	53.17	53.38
4150	NYSE	VZ	Thu, Dec 29, 2016	53.59	53.90	53.51	53.74
4149	NYSE	VZ	Wed, Dec 28, 2016	53.63	53.83	53.37	53.44
4148	NYSE	VZ	Tue, Dec 27, 2016	53.69	53.83	53.44	53.64
4147	NYSE	VZ	Fri, Dec 23, 2016	53.65	53.75	53.44	53.68
4146	NYSE	VZ	Thu, Dec 22, 2016	52.85	53.74	52.72	53.65
4145	NYSE	VZ	Wed, Dec 21, 2016	53.09	53.43	52.97	52.97
4144	NYSE	VZ	Tue, Dec 20, 2016	52.93	53.46	52.93	53.12
4143	NYSE	VZ	Mon, Dec 19, 2016	52.48	53.13	52.09	52.91
4142	NYSE	VZ	Fri, Dec 16, 2016	52.06	52.28	51.86	52.27
4141	NYSE	VZ	Thu, Dec 15, 2016	51.37	52.13	51.25	51.81
4140	NYSE	VZ	Wed, Dec 14, 2016	52.46	52.66	51.41	51.63
4139	NYSE	VZ	Tue, Dec 13, 2016	52.08	52.37	52.06	52.36
4138	NYSE	VZ	Mon, Dec 12, 2016	51.54	52.43	51.48	51.76
4137	NYSE	VZ	Fri, Dec 9, 2016	51.09	51.63	50.92	51.49
4136	NYSE	VZ	Thu, Dec 8, 2016	51.23	51.28	50.98	51.13
4135	NYSE	VZ	Wed, Dec 7, 2016	50.72	51.43	50.44	51.38
4134	NYSE	VZ	Tue, Dec 6, 2016	50.15	50.62	49.76	50.36
4133	NYSE	VZ	Mon, Dec 5, 2016	49.74	50.08	49.74	49.75
4132	NYSE	VZ	Fri, Dec 2, 2016	50.00	50.32	49.60	49.81
4131	NYSE	VZ	Thu, Dec 1, 2016	49.80	49.99	49.31	49.87
4130	NYSE	VZ	Wed, Nov 30, 2016	50.55	50.73	49.90	49.90
4129	NYSE	VZ	Tue, Nov 29, 2016	51.03	51.15	50.77	50.96
4128	NYSE	VZ	Mon, Nov 28, 2016	50.47	51.20	50.45	51.12
4127	NYSE	VZ	Fri, Nov 25, 2016	50.22	50.80	50.17	50.67
4126	NYSE	VZ	Wed, Nov 23, 2016	49.30	50.65	49.29	50.23
4125	NYSE	VZ	Tue, Nov 22, 2016	48.56	49.61	48.37	49.49
4124	NYSE	VZ	Mon, Nov 21, 2016	48.06	48.36	47.92	48.31
4123	NYSE	VZ	Fri, Nov 18, 2016	47.85	48.20	47.57	48.07
4122	NYSE	VZ	Thu, Nov 17, 2016	47.95	48.17	47.81	47.84
4121	NYSE	VZ	Wed, Nov 16, 2016	47.49	47.98	47.32	47.93
4120	NYSE	VZ	Tue, Nov 15, 2016	46.51	47.37	46.38	47.37
4119	NYSE	VZ	Mon, Nov 14, 2016	46.71	46.85	46.01	46.18
4118	NYSE	VZ	Fri, Nov 11, 2016	46.70	46.90	46.51	46.69
4117	NYSE	VZ	Thu, Nov 10, 2016	47.86	47.88	46.36	46.69
4116	NYSE	VZ	Wed, Nov 9, 2016	47.01	48.08	46.47	47.86
4115	NYSE	VZ	Tue, Nov 8, 2016	47.56	47.85	47.47	47.65
4114	NYSE	VZ	Mon, Nov 7, 2016	47.39	47.47	46.94	47.46
4113	NYSE	VZ	Fri, Nov 4, 2016	46.97	47.28	46.89	47.08
4112	NYSE	VZ	Thu, Nov 3, 2016	46.98	47.27	46.79	46.87
4111	NYSE	VZ	Wed, Nov 2, 2016	47.75	47.75	46.86	46.94
4110	NYSE	VZ	Tue, Nov 1, 2016	48.32	48.38	47.53	47.66
4109	NYSE	VZ	Mon, Oct 31, 2016	48.24	48.30	48.05	48.10
4108	NYSE	VZ	Fri, Oct 28, 2016	48.56	48.77	48.10	48.21
4107	NYSE	VZ	Thu, Oct 27, 2016	47.74	48.71	47.63	48.54
4106	NYSE	VZ	Wed, Oct 26, 2016	47.74	48.05	47.58	47.63
4105	NYSE	VZ	Tue, Oct 25, 2016	48.20	48.29	47.79	47.84
4104	NYSE	VZ	Mon, Oct 24, 2016	48.71	48.93	48.13	48.21
4103	NYSE	VZ	Fri, Oct 21, 2016	48.79	48.92	47.95	48.20
4102	NYSE	VZ	Thu, Oct 20, 2016	49.54	49.57	48.90	49.14
4101	NYSE	VZ	Wed, Oct 19, 2016	50.45	50.63	50.35	50.38
4100	NYSE	VZ	Tue, Oct 18, 2016	50.61	50.61	50.05	50.27
4099	NYSE	VZ	Mon, Oct 17, 2016	50.21	50.59	50.05	50.43
4098	NYSE	VZ	Fri, Oct 14, 2016	50.34	50.61	50.27	50.28
4097	NYSE	VZ	Thu, Oct 13, 2016	50.23	50.41	49.82	50.29
4096	NYSE	VZ	Wed, Oct 12, 2016	49.96	50.48	49.94	50.30
4095	NYSE	VZ	Tue, Oct 11, 2016	50.10	50.21	49.65	49.90
4094	NYSE	VZ	Mon, Oct 10, 2016	50.23	50.30	49.63	50.19
4093	NYSE	VZ	Fri, Oct 7, 2016	50.46	50.54	49.92	49.92
4092	NYSE	VZ	Thu, Oct 6, 2016	50.32	50.52	49.97	50.26
4091	NYSE	VZ	Wed, Oct 5, 2016	50.69	50.82	50.03	50.27
4090	NYSE	VZ	Tue, Oct 4, 2016	51.77	51.94	51.00	50.68
4089	NYSE	VZ	Mon, Oct 3, 2016	51.84	52.14	51.60	51.88
4088	NYSE	VZ	Fri, Sep 30, 2016	52.43	52.57	51.96	51.98
4087	NYSE	VZ	Thu, Sep 29, 2016	51.84	52.41	51.77	52.12
4086	NYSE	VZ	Wed, Sep 28, 2016	52.31	52.44	51.81	52.06
4085	NYSE	VZ	Tue, Sep 27, 2016	52.31	52.66	52.00	52.49
4084	NYSE	VZ	Mon, Sep 26, 2016	52.45	52.56	52.02	52.15
4083	NYSE	VZ	Fri, Sep 23, 2016	52.30	52.82	52.15	52.56
4082	NYSE	VZ	Thu, Sep 22, 2016	52.15	52.49	52.00	52.35
4081	NYSE	VZ	Wed, Sep 21, 2016	51.37	52.01	51.25	51.87
4080	NYSE	VZ	Tue, Sep 20, 2016	51.60	51.80	51.13	51.27
4079	NYSE	VZ	Mon, Sep 19, 2016	51.89	51.96	51.02	51.20
4078	NYSE	VZ	Fri, Sep 16, 2016	51.89	51.97	51.62	51.88
4077	NYSE	VZ	Thu, Sep 15, 2016	51.49	52.10	51.12	51.98
4076	NYSE	VZ	Wed, Sep 14, 2016	51.59	51.86	51.30	51.49
4075	NYSE	VZ	Tue, Sep 13, 2016	52.05	52.12	51.15	51.45
4074	NYSE	VZ	Mon, Sep 12, 2016	51.75	52.84	51.71	52.57
4073	NYSE	VZ	Fri, Sep 9, 2016	53.13	53.24	51.77	51.82
4072	NYSE	VZ	Thu, Sep 8, 2016	53.60	53.88	53.43	53.60
4071	NYSE	VZ	Wed, Sep 7, 2016	53.50	53.79	53.28	53.71
4070	NYSE	VZ	Tue, Sep 6, 2016	53.09	53.84	52.83	53.51
4069	NYSE	VZ	Fri, Sep 2, 2016	52.80	53.14	52.52	52.88
4068	NYSE	VZ	Thu, Sep 1, 2016	52.14	52.71	52.04	52.56
4067	NYSE	VZ	Wed, Aug 31, 2016	52.22	52.46	52.08	52.33
4066	NYSE	VZ	Tue, Aug 30, 2016	52.58	52.59	52.03	52.27
4065	NYSE	VZ	Mon, Aug 29, 2016	52.36	52.69	52.16	52.50
4064	NYSE	VZ	Fri, Aug 26, 2016	52.64	53.01	51.90	52.07
4063	NYSE	VZ	Thu, Aug 25, 2016	52.53	52.79	52.33	52.75
4062	NYSE	VZ	Wed, Aug 24, 2016	52.55	52.72	52.17	52.53
4061	NYSE	VZ	Tue, Aug 23, 2016	52.66	52.82	52.46	52.63
4060	NYSE	VZ	Mon, Aug 22, 2016	52.58	52.69	52.17	52.55
4059	NYSE	VZ	Fri, Aug 19, 2016	52.89	52.91	52.16	52.45
4058	NYSE	VZ	Thu, Aug 18, 2016	52.95	53.06	52.52	52.87
4057	NYSE	VZ	Wed, Aug 17, 2016	52.90	53.17	52.38	53.17
4056	NYSE	VZ	Tue, Aug 16, 2016	53.50	53.51	52.73	52.76
4055	NYSE	VZ	Mon, Aug 15, 2016	53.66	53.85	53.53	53.61
4054	NYSE	VZ	Fri, Aug 12, 2016	53.96	53.98	53.52	53.65
4053	NYSE	VZ	Thu, Aug 11, 2016	53.81	53.99	53.74	53.86
4052	NYSE	VZ	Wed, Aug 10, 2016	53.82	53.98	53.59	53.81
4051	NYSE	VZ	Tue, Aug 9, 2016	53.60	53.78	53.33	53.66
4050	NYSE	VZ	Mon, Aug 8, 2016	53.64	53.74	53.40	53.59
4049	NYSE	VZ	Fri, Aug 5, 2016	53.94	53.99	53.33	53.64
4048	NYSE	VZ	Thu, Aug 4, 2016	54.00	54.14	53.83	53.93
4047	NYSE	VZ	Wed, Aug 3, 2016	54.16	54.20	53.63	53.90
4046	NYSE	VZ	Tue, Aug 2, 2016	54.45	54.59	53.72	54.00
4045	NYSE	VZ	Mon, Aug 1, 2016	55.58	55.82	54.37	54.50
4044	NYSE	VZ	Fri, Jul 29, 2016	54.99	55.72	54.97	55.41
4043	NYSE	VZ	Thu, Jul 28, 2016	55.20	55.21	54.64	54.86
4042	NYSE	VZ	Wed, Jul 27, 2016	54.95	55.44	54.44	55.32
4041	NYSE	VZ	Tue, Jul 26, 2016	55.85	56.25	54.69	54.81
4040	NYSE	VZ	Mon, Jul 25, 2016	56.10	56.10	55.64	55.87
4039	NYSE	VZ	Fri, Jul 22, 2016	55.44	56.20	55.39	56.10
4038	NYSE	VZ	Thu, Jul 21, 2016	55.53	55.67	55.24	55.37
4037	NYSE	VZ	Wed, Jul 20, 2016	55.58	55.67	55.31	55.62
4036	NYSE	VZ	Tue, Jul 19, 2016	55.96	56.00	55.55	55.70
4035	NYSE	VZ	Mon, Jul 18, 2016	55.87	56.00	55.76	55.93
4034	NYSE	VZ	Fri, Jul 15, 2016	56.05	56.08	55.60	55.84
4033	NYSE	VZ	Thu, Jul 14, 2016	55.62	56.10	55.62	55.84
4032	NYSE	VZ	Wed, Jul 13, 2016	55.58	56.04	55.37	56.00
4031	NYSE	VZ	Tue, Jul 12, 2016	55.75	55.96	55.37	55.47
4030	NYSE	VZ	Mon, Jul 11, 2016	55.75	56.00	55.41	55.93
4029	NYSE	VZ	Fri, Jul 8, 2016	55.39	56.03	55.01	55.90
4028	NYSE	VZ	Thu, Jul 7, 2016	56.10	56.14	55.10	55.38
4027	NYSE	VZ	Wed, Jul 6, 2016	56.21	56.33	55.45	56.26
4026	NYSE	VZ	Tue, Jul 5, 2016	56.32	56.95	56.32	55.97
4025	NYSE	VZ	Fri, Jul 1, 2016	55.85	56.29	55.59	56.23
4024	NYSE	VZ	Thu, Jun 30, 2016	55.27	55.92	54.79	55.84
4023	NYSE	VZ	Wed, Jun 29, 2016	54.92	55.30	54.83	55.06
4022	NYSE	VZ	Tue, Jun 28, 2016	54.76	54.99	54.34	54.82
4021	NYSE	VZ	Mon, Jun 27, 2016	54.06	54.87	53.88	54.74
4020	NYSE	VZ	Fri, Jun 24, 2016	54.47	55.22	54.13	54.43
4019	NYSE	VZ	Thu, Jun 23, 2016	54.40	54.68	54.20	54.67
4018	NYSE	VZ	Wed, Jun 22, 2016	54.23	54.40	53.99	54.03
4017	NYSE	VZ	Tue, Jun 21, 2016	53.89	54.49	53.44	54.10
4016	NYSE	VZ	Mon, Jun 20, 2016	54.00	54.19	53.43	53.76
4015	NYSE	VZ	Fri, Jun 17, 2016	53.43	53.78	53.01	53.78
4014	NYSE	VZ	Thu, Jun 16, 2016	52.84	53.48	52.57	53.46
4013	NYSE	VZ	Wed, Jun 15, 2016	52.97	53.21	52.76	52.84
4012	NYSE	VZ	Tue, Jun 14, 2016	52.37	53.10	52.32	52.99
4011	NYSE	VZ	Mon, Jun 13, 2016	52.50	52.83	52.23	52.57
4010	NYSE	VZ	Fri, Jun 10, 2016	51.86	52.83	51.72	52.67
4009	NYSE	VZ	Thu, Jun 9, 2016	51.64	52.00	51.37	51.95
4008	NYSE	VZ	Wed, Jun 8, 2016	51.51	51.70	51.24	51.52
4007	NYSE	VZ	Tue, Jun 7, 2016	50.60	51.99	50.60	51.75
4006	NYSE	VZ	Mon, Jun 6, 2016	51.06	51.09	50.65	50.71
4005	NYSE	VZ	Fri, Jun 3, 2016	50.77	51.00	50.61	50.92
4004	NYSE	VZ	Thu, Jun 2, 2016	50.47	50.77	50.12	50.77
4003	NYSE	VZ	Wed, Jun 1, 2016	50.87	50.98	50.22	50.43
4002	NYSE	VZ	Tue, May 31, 2016	50.88	51.16	50.59	50.90
4001	NYSE	VZ	Fri, May 27, 2016	50.39	50.86	50.18	50.62
4000	NYSE	VZ	Thu, May 26, 2016	49.85	50.28	49.79	50.16
3999	NYSE	VZ	Wed, May 25, 2016	49.63	50.01	49.40	49.85
3998	NYSE	VZ	Tue, May 24, 2016	49.36	49.62	49.20	49.58
3997	NYSE	VZ	Mon, May 23, 2016	49.66	49.78	49.05	49.14
3996	NYSE	VZ	Fri, May 20, 2016	49.80	49.80	49.47	49.66
3995	NYSE	VZ	Thu, May 19, 2016	50.00	50.02	49.12	49.63
3994	NYSE	VZ	Wed, May 18, 2016	50.92	51.03	50.06	50.39
3993	NYSE	VZ	Tue, May 17, 2016	51.20	51.35	50.67	50.90
3992	NYSE	VZ	Mon, May 16, 2016	50.77	51.33	50.64	51.23
3991	NYSE	VZ	Fri, May 13, 2016	51.41	51.49	50.85	50.94
3990	NYSE	VZ	Thu, May 12, 2016	51.22	51.60	51.09	51.47
3989	NYSE	VZ	Wed, May 11, 2016	51.48	51.70	51.08	51.15
3988	NYSE	VZ	Tue, May 10, 2016	51.38	51.55	51.27	51.54
3987	NYSE	VZ	Mon, May 9, 2016	51.22	51.43	51.01	51.08
3986	NYSE	VZ	Fri, May 6, 2016	50.91	51.14	50.61	51.12
3985	NYSE	VZ	Thu, May 5, 2016	50.99	51.04	50.63	50.84
3984	NYSE	VZ	Wed, May 4, 2016	50.48	50.99	50.20	50.84
3983	NYSE	VZ	Tue, May 3, 2016	51.11	51.32	50.36	50.68
3982	NYSE	VZ	Mon, May 2, 2016	51.22	51.45	51.04	51.32
3981	NYSE	VZ	Fri, Apr 29, 2016	50.95	51.05	50.64	50.94
3980	NYSE	VZ	Thu, Apr 28, 2016	51.30	51.56	50.92	51.02
3979	NYSE	VZ	Wed, Apr 27, 2016	50.46	51.81	50.46	51.69
3978	NYSE	VZ	Tue, Apr 26, 2016	50.98	51.00	50.28	50.44
3977	NYSE	VZ	Mon, Apr 25, 2016	50.53	50.95	50.28	50.76
3976	NYSE	VZ	Fri, Apr 22, 2016	50.15	50.63	50.05	50.55
3975	NYSE	VZ	Thu, Apr 21, 2016	50.56	50.68	49.47	50.03
3974	NYSE	VZ	Wed, Apr 20, 2016	52.15	52.22	51.66	51.75
3973	NYSE	VZ	Tue, Apr 19, 2016	51.80	52.17	51.79	52.08
3972	NYSE	VZ	Mon, Apr 18, 2016	51.37	51.90	51.18	51.73
3971	NYSE	VZ	Fri, Apr 15, 2016	51.28	51.49	51.10	51.35
3970	NYSE	VZ	Thu, Apr 14, 2016	51.28	51.55	51.24	51.36
3969	NYSE	VZ	Wed, Apr 13, 2016	52.07	52.09	50.84	51.29
3968	NYSE	VZ	Tue, Apr 12, 2016	51.66	52.19	51.61	51.95
3967	NYSE	VZ	Mon, Apr 11, 2016	52.36	52.40	51.50	51.61
3966	NYSE	VZ	Fri, Apr 8, 2016	52.20	52.58	52.05	52.18
3965	NYSE	VZ	Thu, Apr 7, 2016	52.52	52.70	51.77	52.00
3964	NYSE	VZ	Wed, Apr 6, 2016	53.62	53.62	53.13	53.52
3963	NYSE	VZ	Tue, Apr 5, 2016	54.42	54.42	54.42	54.09
3962	NYSE	VZ	Mon, Apr 4, 2016	54.03	54.42	53.80	54.42
3961	NYSE	VZ	Fri, Apr 1, 2016	53.32	54.09	53.10	54.01
3960	NYSE	VZ	Thu, Mar 31, 2016	54.01	54.26	53.92	54.08
3959	NYSE	VZ	Wed, Mar 30, 2016	54.17	54.37	53.70	54.04
3958	NYSE	VZ	Tue, Mar 29, 2016	53.40	53.40	53.12	54.05
3957	NYSE	VZ	Mon, Mar 28, 2016	53.56	53.73	53.20	53.40
3956	NYSE	VZ	Thu, Mar 24, 2016	52.74	53.62	52.66	53.56
3955	NYSE	VZ	Wed, Mar 23, 2016	53.13	53.23	52.82	52.91
3954	NYSE	VZ	Tue, Mar 22, 2016	53.42	53.46	53.10	53.21
3953	NYSE	VZ	Mon, Mar 21, 2016	53.19	53.59	53.02	53.44
3952	NYSE	VZ	Fri, Mar 18, 2016	53.81	53.85	53.24	53.24
3951	NYSE	VZ	Thu, Mar 17, 2016	53.28	53.81	53.19	53.63
3950	NYSE	VZ	Wed, Mar 16, 2016	52.67	53.38	52.40	53.21
3949	NYSE	VZ	Tue, Mar 15, 2016	52.54	52.54	52.54	52.67
3948	NYSE	VZ	Mon, Mar 14, 2016	52.55	52.75	52.23	52.54
3947	NYSE	VZ	Fri, Mar 11, 2016	52.65	52.78	52.24	52.53
3946	NYSE	VZ	Thu, Mar 10, 2016	52.55	52.66	51.99	52.32
3945	NYSE	VZ	Wed, Mar 9, 2016	52.55	52.96	52.00	52.34
3944	NYSE	VZ	Tue, Mar 8, 2016	52.05	52.75	51.93	52.46
3943	NYSE	VZ	Mon, Mar 7, 2016	51.53	52.35	51.40	52.21
3942	NYSE	VZ	Fri, Mar 4, 2016	51.75	52.00	51.50	51.81
3941	NYSE	VZ	Thu, Mar 3, 2016	52.14	52.22	51.61	51.89
3940	NYSE	VZ	Wed, Mar 2, 2016	51.37	52.20	51.19	52.12
3939	NYSE	VZ	Tue, Mar 1, 2016	50.73	50.73	50.73	51.46
3938	NYSE	VZ	Mon, Feb 29, 2016	50.86	51.38	50.69	50.73
3937	NYSE	VZ	Fri, Feb 26, 2016	51.15	51.34	50.92	51.02
3936	NYSE	VZ	Thu, Feb 25, 2016	50.90	51.30	50.78	51.11
3935	NYSE	VZ	Wed, Feb 24, 2016	50.27	50.87	50.17	50.82
3934	NYSE	VZ	Tue, Feb 23, 2016	50.97	50.99	50.36	50.63
3933	NYSE	VZ	Mon, Feb 22, 2016	51.02	51.15	50.77	51.07
3932	NYSE	VZ	Fri, Feb 19, 2016	50.74	51.07	50.31	50.86
3931	NYSE	VZ	Thu, Feb 18, 2016	50.12	51.10	49.96	50.94
3930	NYSE	VZ	Wed, Feb 17, 2016	50.41	50.60	50.08	50.32
3929	NYSE	VZ	Tue, Feb 16, 2016	50.24	50.30	49.58	50.24
3928	NYSE	VZ	Fri, Feb 12, 2016	49.54	50.19	49.35	50.11
3927	NYSE	VZ	Thu, Feb 11, 2016	49.60	50.10	49.27	49.39
3926	NYSE	VZ	Wed, Feb 10, 2016	50.19	50.32	49.62	49.98
3925	NYSE	VZ	Tue, Feb 9, 2016	50.06	50.61	49.35	50.15
3924	NYSE	VZ	Mon, Feb 8, 2016	50.60	50.80	49.77	50.74
3923	NYSE	VZ	Fri, Feb 5, 2016	50.32	51.20	50.31	50.97
3922	NYSE	VZ	Thu, Feb 4, 2016	50.37	50.60	49.67	50.43
3921	NYSE	VZ	Wed, Feb 3, 2016	50.25	50.62	49.42	50.62
3920	NYSE	VZ	Tue, Feb 2, 2016	50.61	50.63	49.65	49.91
3919	NYSE	VZ	Mon, Feb 1, 2016	49.94	51.02	49.69	50.76
3918	NYSE	VZ	Fri, Jan 29, 2016	49.39	49.99	49.22	49.97
3917	NYSE	VZ	Thu, Jan 28, 2016	49.06	49.46	48.47	49.01
3916	NYSE	VZ	Wed, Jan 27, 2016	48.29	49.49	48.25	49.03
3915	NYSE	VZ	Tue, Jan 26, 2016	47.13	48.27	47.05	48.25
3914	NYSE	VZ	Mon, Jan 25, 2016	47.08	47.78	46.54	47.03
3913	NYSE	VZ	Fri, Jan 22, 2016	46.41	47.12	46.00	47.04
3912	NYSE	VZ	Thu, Jan 21, 2016	45.00	46.33	44.43	45.87
3911	NYSE	VZ	Wed, Jan 20, 2016	44.38	44.77	43.79	44.42
3910	NYSE	VZ	Tue, Jan 19, 2016	44.74	45.01	44.53	44.87
3909	NYSE	VZ	Fri, Jan 15, 2016	44.04	44.55	43.86	44.43
3908	NYSE	VZ	Thu, Jan 14, 2016	44.22	45.19	44.05	44.87
3907	NYSE	VZ	Wed, Jan 13, 2016	45.11	45.27	44.08	44.15
3906	NYSE	VZ	Tue, Jan 12, 2016	45.24	45.25	44.53	44.93
3905	NYSE	VZ	Mon, Jan 11, 2016	45.11	45.23	44.60	45.09
3904	NYSE	VZ	Fri, Jan 8, 2016	45.66	45.74	44.70	44.83
3903	NYSE	VZ	Thu, Jan 7, 2016	45.12	45.67	45.00	45.27
3902	NYSE	VZ	Wed, Jan 6, 2016	45.49	45.95	45.28	45.52
3901	NYSE	VZ	Tue, Jan 5, 2016	46.20	46.55	45.63	46.50
3900	NYSE	VZ	Mon, Jan 4, 2016	45.67	45.91	45.36	45.87
3899	NYSE	VZ	Thu, Dec 31, 2015	46.52	46.65	46.21	46.22
3898	NYSE	VZ	Wed, Dec 30, 2015	47.20	47.20	46.62	46.77
3897	NYSE	VZ	Tue, Dec 29, 2015	46.98	47.23	46.84	47.21
3896	NYSE	VZ	Mon, Dec 28, 2015	46.62	46.84	46.56	46.75
3895	NYSE	VZ	Thu, Dec 24, 2015	46.91	46.97	46.60	46.71
3894	NYSE	VZ	Wed, Dec 23, 2015	46.51	47.15	46.39	46.95
3893	NYSE	VZ	Tue, Dec 22, 2015	46.20	46.46	45.85	46.34
3892	NYSE	VZ	Mon, Dec 21, 2015	45.73	45.92	45.52	45.90
3891	NYSE	VZ	Fri, Dec 18, 2015	45.90	46.04	45.56	45.56
3890	NYSE	VZ	Thu, Dec 17, 2015	46.49	46.69	46.03	46.10
3889	NYSE	VZ	Wed, Dec 16, 2015	45.93	46.57	45.70	46.51
3888	NYSE	VZ	Tue, Dec 15, 2015	45.52	45.86	45.21	45.55
3887	NYSE	VZ	Mon, Dec 14, 2015	44.84	45.50	44.68	45.45
3886	NYSE	VZ	Fri, Dec 11, 2015	45.00	45.35	44.73	44.82
3885	NYSE	VZ	Thu, Dec 10, 2015	45.47	45.66	45.20	45.32
3884	NYSE	VZ	Wed, Dec 9, 2015	45.58	46.13	45.12	45.36
3883	NYSE	VZ	Tue, Dec 8, 2015	45.67	45.99	45.44	45.70
3882	NYSE	VZ	Mon, Dec 7, 2015	45.46	46.12	45.45	46.06
3881	NYSE	VZ	Fri, Dec 4, 2015	44.74	45.78	44.71	45.71
3880	NYSE	VZ	Thu, Dec 3, 2015	44.88	45.05	44.33	44.56
3879	NYSE	VZ	Wed, Dec 2, 2015	45.45	45.55	44.87	44.92
3878	NYSE	VZ	Tue, Dec 1, 2015	45.51	45.89	45.33	45.58
3877	NYSE	VZ	Mon, Nov 30, 2015	45.25	45.64	44.96	45.45
3876	NYSE	VZ	Fri, Nov 27, 2015	44.84	45.39	44.83	45.23
3875	NYSE	VZ	Wed, Nov 25, 2015	45.11	45.13	44.89	44.92
3874	NYSE	VZ	Tue, Nov 24, 2015	44.75	45.34	44.68	45.19
3873	NYSE	VZ	Mon, Nov 23, 2015	45.31	45.50	44.94	44.99
3872	NYSE	VZ	Fri, Nov 20, 2015	45.96	45.99	45.32	45.39
3871	NYSE	VZ	Thu, Nov 19, 2015	45.44	45.87	45.35	45.76
3870	NYSE	VZ	Wed, Nov 18, 2015	45.08	45.43	44.58	45.38
3869	NYSE	VZ	Tue, Nov 17, 2015	45.01	45.32	44.93	45.08
3868	NYSE	VZ	Mon, Nov 16, 2015	44.26	45.07	44.18	45.04
3867	NYSE	VZ	Fri, Nov 13, 2015	44.73	44.99	44.22	44.23
3866	NYSE	VZ	Thu, Nov 12, 2015	45.02	45.09	44.77	44.83
3865	NYSE	VZ	Wed, Nov 11, 2015	45.36	45.54	45.13	45.32
3864	NYSE	VZ	Tue, Nov 10, 2015	45.27	45.33	44.80	45.10
3863	NYSE	VZ	Mon, Nov 9, 2015	45.53	45.54	45.03	45.30
3862	NYSE	VZ	Fri, Nov 6, 2015	45.99	46.03	45.29	45.78
3861	NYSE	VZ	Thu, Nov 5, 2015	46.20	46.43	46.10	46.20
3860	NYSE	VZ	Wed, Nov 4, 2015	46.58	46.65	46.04	46.14
3859	NYSE	VZ	Tue, Nov 3, 2015	46.70	46.75	46.18	46.45
3858	NYSE	VZ	Mon, Nov 2, 2015	47.02	47.08	46.52	46.78
3857	NYSE	VZ	Fri, Oct 30, 2015	46.43	46.98	46.28	46.88
3856	NYSE	VZ	Thu, Oct 29, 2015	46.49	46.56	46.00	46.40
3855	NYSE	VZ	Wed, Oct 28, 2015	46.44	46.80	46.06	46.48
3854	NYSE	VZ	Tue, Oct 27, 2015	46.19	46.30	46.01	46.17
3853	NYSE	VZ	Mon, Oct 26, 2015	46.32	46.55	46.15	46.36
3852	NYSE	VZ	Fri, Oct 23, 2015	46.14	46.33	45.94	46.16
3851	NYSE	VZ	Thu, Oct 22, 2015	44.98	45.90	44.98	45.89
3850	NYSE	VZ	Wed, Oct 21, 2015	45.44	45.71	44.71	44.86
3849	NYSE	VZ	Tue, Oct 20, 2015	44.92	45.80	44.79	45.24
3848	NYSE	VZ	Mon, Oct 19, 2015	44.48	44.82	44.26	44.70
3847	NYSE	VZ	Fri, Oct 16, 2015	44.92	44.97	44.45	44.70
3846	NYSE	VZ	Thu, Oct 15, 2015	44.24	44.70	44.06	44.67
3845	NYSE	VZ	Wed, Oct 14, 2015	44.26	44.54	43.93	43.99
3844	NYSE	VZ	Tue, Oct 13, 2015	44.14	44.50	44.14	44.36
3843	NYSE	VZ	Mon, Oct 12, 2015	44.18	44.31	44.01	44.30
3842	NYSE	VZ	Fri, Oct 9, 2015	44.28	44.53	44.00	44.16
3841	NYSE	VZ	Thu, Oct 8, 2015	43.68	44.31	43.55	44.23
3840	NYSE	VZ	Wed, Oct 7, 2015	43.78	43.99	43.46	43.85
3839	NYSE	VZ	Tue, Oct 6, 2015	44.00	44.43	43.98	44.06
3838	NYSE	VZ	Mon, Oct 5, 2015	43.24	44.02	43.24	44.00
3837	NYSE	VZ	Fri, Oct 2, 2015	42.55	42.90	42.20	42.84
3836	NYSE	VZ	Thu, Oct 1, 2015	43.49	43.64	42.69	42.96
3835	NYSE	VZ	Wed, Sep 30, 2015	43.83	44.00	43.28	43.51
3834	NYSE	VZ	Tue, Sep 29, 2015	43.78	44.00	43.34	43.53
3833	NYSE	VZ	Mon, Sep 28, 2015	44.01	44.18	43.69	43.74
3832	NYSE	VZ	Fri, Sep 25, 2015	44.32	44.53	44.07	44.22
3831	NYSE	VZ	Thu, Sep 24, 2015	43.79	44.20	43.76	44.09
3830	NYSE	VZ	Wed, Sep 23, 2015	44.36	44.48	43.90	43.98
3829	NYSE	VZ	Tue, Sep 22, 2015	44.43	44.53	44.11	44.43
3828	NYSE	VZ	Mon, Sep 21, 2015	44.62	44.89	44.53	44.80
3827	NYSE	VZ	Fri, Sep 18, 2015	45.16	45.26	44.42	44.57
3826	NYSE	VZ	Thu, Sep 17, 2015	45.40	45.75	44.53	45.23
3825	NYSE	VZ	Wed, Sep 16, 2015	46.44	46.47	46.10	46.19
3824	NYSE	VZ	Tue, Sep 15, 2015	45.92	46.55	45.73	46.37
3823	NYSE	VZ	Mon, Sep 14, 2015	45.78	45.89	45.60	45.65
3822	NYSE	VZ	Fri, Sep 11, 2015	45.44	45.75	45.26	45.73
3821	NYSE	VZ	Thu, Sep 10, 2015	45.37	45.61	45.03	45.46
3820	NYSE	VZ	Wed, Sep 9, 2015	46.25	46.27	45.31	45.39
3819	NYSE	VZ	Tue, Sep 8, 2015	45.58	45.90	45.22	45.88
3818	NYSE	VZ	Fri, Sep 4, 2015	45.35	45.35	44.64	44.82
3817	NYSE	VZ	Thu, Sep 3, 2015	45.63	46.15	45.52	45.72
3816	NYSE	VZ	Wed, Sep 2, 2015	45.50	45.50	44.77	45.35
3815	NYSE	VZ	Tue, Sep 1, 2015	45.09	45.55	44.68	44.90
3814	NYSE	VZ	Mon, Aug 31, 2015	45.95	46.10	45.61	46.01
3813	NYSE	VZ	Fri, Aug 28, 2015	46.06	46.16	45.65	46.07
3812	NYSE	VZ	Thu, Aug 27, 2015	45.78	46.29	45.17	46.19
3811	NYSE	VZ	Wed, Aug 26, 2015	44.38	45.31	44.00	45.16
3810	NYSE	VZ	Tue, Aug 25, 2015	45.76	45.76	43.50	43.50
3809	NYSE	VZ	Mon, Aug 24, 2015	44.35	45.87	38.06	44.74
3808	NYSE	VZ	Fri, Aug 21, 2015	46.45	46.85	46.10	46.10
3807	NYSE	VZ	Thu, Aug 20, 2015	47.05	47.39	46.88	46.88
3806	NYSE	VZ	Wed, Aug 19, 2015	47.39	47.70	47.08	47.44
3805	NYSE	VZ	Tue, Aug 18, 2015	47.56	47.69	47.33	47.46
3804	NYSE	VZ	Mon, Aug 17, 2015	47.28	47.62	47.20	47.52
3803	NYSE	VZ	Fri, Aug 14, 2015	47.62	47.63	47.43	47.49
3802	NYSE	VZ	Thu, Aug 13, 2015	47.77	47.94	47.49	47.66
3801	NYSE	VZ	Wed, Aug 12, 2015	47.30	47.89	47.10	47.85
3800	NYSE	VZ	Tue, Aug 11, 2015	47.54	48.21	47.48	47.60
3799	NYSE	VZ	Mon, Aug 10, 2015	46.52	47.34	46.52	47.23
3798	NYSE	VZ	Fri, Aug 7, 2015	46.57	46.75	46.17	46.36
3797	NYSE	VZ	Thu, Aug 6, 2015	46.59	46.70	46.29	46.63
3796	NYSE	VZ	Wed, Aug 5, 2015	46.90	47.15	46.60	46.64
3795	NYSE	VZ	Tue, Aug 4, 2015	47.02	47.08	46.56	46.67
3794	NYSE	VZ	Mon, Aug 3, 2015	47.18	47.20	46.60	46.97
3793	NYSE	VZ	Fri, Jul 31, 2015	46.85	47.17	46.71	46.79
3792	NYSE	VZ	Thu, Jul 30, 2015	46.66	46.80	46.41	46.67
3791	NYSE	VZ	Wed, Jul 29, 2015	46.00	46.90	45.97	46.56
3790	NYSE	VZ	Tue, Jul 28, 2015	45.99	46.04	45.66	45.89
3789	NYSE	VZ	Mon, Jul 27, 2015	45.94	46.25	45.71	45.83
3788	NYSE	VZ	Fri, Jul 24, 2015	46.44	46.48	45.96	46.04
3787	NYSE	VZ	Thu, Jul 23, 2015	46.46	46.62	46.17	46.35
3786	NYSE	VZ	Wed, Jul 22, 2015	46.79	46.84	46.11	46.45
3785	NYSE	VZ	Tue, Jul 21, 2015	46.98	47.35	46.57	46.97
3784	NYSE	VZ	Mon, Jul 20, 2015	47.63	48.26	47.42	48.10
3783	NYSE	VZ	Fri, Jul 17, 2015	47.78	47.95	47.50	47.59
3782	NYSE	VZ	Thu, Jul 16, 2015	47.48	47.86	47.45	47.83
3781	NYSE	VZ	Wed, Jul 15, 2015	47.48	47.50	47.04	47.33
3780	NYSE	VZ	Tue, Jul 14, 2015	47.19	47.44	47.05	47.41
3779	NYSE	VZ	Mon, Jul 13, 2015	47.38	47.42	46.95	47.20
3778	NYSE	VZ	Fri, Jul 10, 2015	46.84	47.33	46.72	47.00
3777	NYSE	VZ	Thu, Jul 9, 2015	47.01	47.16	46.23	46.26
3776	NYSE	VZ	Wed, Jul 8, 2015	46.58	46.83	46.30	46.58
3775	NYSE	VZ	Tue, Jul 7, 2015	47.22	47.45	46.83	47.25
3774	NYSE	VZ	Mon, Jul 6, 2015	47.06	47.14	46.80	47.04
3773	NYSE	VZ	Thu, Jul 2, 2015	47.23	47.38	47.11	47.20
3772	NYSE	VZ	Wed, Jul 1, 2015	46.64	47.11	46.57	47.00
3771	NYSE	VZ	Tue, Jun 30, 2015	47.14	47.25	46.60	46.61
3770	NYSE	VZ	Mon, Jun 29, 2015	47.28	47.72	46.75	46.77
3769	NYSE	VZ	Fri, Jun 26, 2015	47.59	48.49	47.38	47.62
3768	NYSE	VZ	Thu, Jun 25, 2015	47.63	47.92	47.43	47.44
3767	NYSE	VZ	Wed, Jun 24, 2015	47.60	47.79	47.29	47.29
3766	NYSE	VZ	Tue, Jun 23, 2015	47.86	48.11	47.71	47.77
3765	NYSE	VZ	Mon, Jun 22, 2015	47.63	47.78	47.41	47.53
3764	NYSE	VZ	Fri, Jun 19, 2015	47.65	47.71	47.37	47.46
3763	NYSE	VZ	Thu, Jun 18, 2015	47.42	47.92	47.39	47.77
3762	NYSE	VZ	Wed, Jun 17, 2015	47.50	47.51	46.90	47.27
3761	NYSE	VZ	Tue, Jun 16, 2015	46.99	47.49	46.91	47.42
3760	NYSE	VZ	Mon, Jun 15, 2015	47.14	47.22	46.93	47.00
3759	NYSE	VZ	Fri, Jun 12, 2015	47.75	47.75	47.21	47.25
3758	NYSE	VZ	Thu, Jun 11, 2015	47.61	47.88	47.52	47.76
3757	NYSE	VZ	Wed, Jun 10, 2015	47.56	47.68	47.36	47.47
3756	NYSE	VZ	Tue, Jun 9, 2015	47.47	47.62	47.17	47.34
3755	NYSE	VZ	Mon, Jun 8, 2015	47.25	47.78	47.05	47.44
3754	NYSE	VZ	Fri, Jun 5, 2015	47.96	47.97	47.11	47.23
3753	NYSE	VZ	Thu, Jun 4, 2015	47.88	48.54	47.88	48.10
3752	NYSE	VZ	Wed, Jun 3, 2015	49.15	49.44	48.87	49.08
3751	NYSE	VZ	Tue, Jun 2, 2015	49.22	49.31	48.98	49.14
3750	NYSE	VZ	Mon, Jun 1, 2015	49.44	49.54	49.14	49.22
3749	NYSE	VZ	Fri, May 29, 2015	49.50	49.64	49.37	49.44
3748	NYSE	VZ	Thu, May 28, 2015	49.47	49.65	49.38	49.54
3747	NYSE	VZ	Wed, May 27, 2015	49.45	49.68	49.27	49.57
3746	NYSE	VZ	Tue, May 26, 2015	49.58	49.75	49.21	49.42
3745	NYSE	VZ	Fri, May 22, 2015	49.76	49.89	49.58	49.61
3744	NYSE	VZ	Thu, May 21, 2015	49.68	50.10	49.67	49.90
3743	NYSE	VZ	Wed, May 20, 2015	49.57	49.96	49.56	49.69
3742	NYSE	VZ	Tue, May 19, 2015	49.53	49.58	49.32	49.55
3741	NYSE	VZ	Mon, May 18, 2015	49.78	49.80	49.55	49.60
3740	NYSE	VZ	Fri, May 15, 2015	50.01	50.09	49.65	49.79
3739	NYSE	VZ	Thu, May 14, 2015	49.90	50.15	49.82	49.97
3738	NYSE	VZ	Wed, May 13, 2015	49.64	49.98	49.50	49.73
3737	NYSE	VZ	Tue, May 12, 2015	49.40	49.81	48.97	49.62
3736	NYSE	VZ	Mon, May 11, 2015	50.14	50.28	49.79	49.80
3735	NYSE	VZ	Fri, May 8, 2015	50.19	50.37	49.95	50.14
3734	NYSE	VZ	Thu, May 7, 2015	49.60	49.85	49.32	49.73
3733	NYSE	VZ	Wed, May 6, 2015	50.07	50.17	49.36	49.64
3732	NYSE	VZ	Tue, May 5, 2015	50.69	50.69	50.06	50.09
3731	NYSE	VZ	Mon, May 4, 2015	50.42	50.86	50.29	50.52
3730	NYSE	VZ	Fri, May 1, 2015	50.75	50.77	50.05	50.41
3729	NYSE	VZ	Thu, Apr 30, 2015	50.47	50.65	50.23	50.44
3728	NYSE	VZ	Wed, Apr 29, 2015	50.45	50.61	50.14	50.47
3727	NYSE	VZ	Tue, Apr 28, 2015	50.34	50.64	50.07	50.55
3726	NYSE	VZ	Mon, Apr 27, 2015	50.00	50.33	50.00	50.08
3725	NYSE	VZ	Fri, Apr 24, 2015	49.94	50.26	49.82	50.03
3724	NYSE	VZ	Thu, Apr 23, 2015	49.62	50.20	49.45	50.05
3723	NYSE	VZ	Wed, Apr 22, 2015	49.46	49.69	49.32	49.57
3722	NYSE	VZ	Tue, Apr 21, 2015	48.97	49.40	48.46	49.17
3721	NYSE	VZ	Mon, Apr 20, 2015	49.15	49.48	49.05	49.38
3720	NYSE	VZ	Fri, Apr 17, 2015	48.98	49.12	48.70	48.90
3719	NYSE	VZ	Thu, Apr 16, 2015	49.26	49.57	49.09	49.27
3718	NYSE	VZ	Wed, Apr 15, 2015	49.15	49.50	49.05	49.39
3717	NYSE	VZ	Tue, Apr 14, 2015	49.20	49.36	48.93	49.18
3716	NYSE	VZ	Mon, Apr 13, 2015	49.27	49.51	49.04	49.04
3715	NYSE	VZ	Fri, Apr 10, 2015	49.04	49.25	48.94	49.22
3714	NYSE	VZ	Thu, Apr 9, 2015	48.91	49.18	48.67	49.01
3713	NYSE	VZ	Wed, Apr 8, 2015	48.75	49.28	48.69	49.13
3712	NYSE	VZ	Tue, Apr 7, 2015	49.81	49.81	49.25	49.27
3711	NYSE	VZ	Mon, Apr 6, 2015	49.54	49.82	49.40	49.63
3710	NYSE	VZ	Thu, Apr 2, 2015	48.89	49.60	48.86	49.47
3709	NYSE	VZ	Wed, Apr 1, 2015	48.45	49.27	48.43	48.92
3708	NYSE	VZ	Tue, Mar 31, 2015	49.09	49.15	48.58	48.63
3707	NYSE	VZ	Mon, Mar 30, 2015	48.73	49.30	48.71	49.12
3706	NYSE	VZ	Fri, Mar 27, 2015	48.48	48.72	48.34	48.56
3705	NYSE	VZ	Thu, Mar 26, 2015	48.62	48.95	48.40	48.42
3704	NYSE	VZ	Wed, Mar 25, 2015	49.38	49.41	48.72	48.73
3703	NYSE	VZ	Tue, Mar 24, 2015	49.54	49.90	49.39	49.41
3702	NYSE	VZ	Mon, Mar 23, 2015	49.78	49.85	49.45	49.64
3701	NYSE	VZ	Fri, Mar 20, 2015	49.34	49.90	49.19	49.56
3700	NYSE	VZ	Thu, Mar 19, 2015	49.23	49.50	49.00	49.30
3699	NYSE	VZ	Wed, Mar 18, 2015	48.75	49.69	48.48	49.54
3698	NYSE	VZ	Tue, Mar 17, 2015	49.01	49.30	48.87	48.95
3697	NYSE	VZ	Mon, Mar 16, 2015	48.96	49.40	48.63	49.27
3696	NYSE	VZ	Fri, Mar 13, 2015	48.50	48.93	48.47	48.84
3695	NYSE	VZ	Thu, Mar 12, 2015	47.94	48.76	47.80	48.73
3694	NYSE	VZ	Wed, Mar 11, 2015	47.57	48.03	47.36	47.68
3693	NYSE	VZ	Tue, Mar 10, 2015	48.11	48.33	47.46	47.51
3692	NYSE	VZ	Mon, Mar 9, 2015	48.26	48.62	48.18	48.23
3691	NYSE	VZ	Fri, Mar 6, 2015	48.49	48.63	48.23	48.29
3690	NYSE	VZ	Thu, Mar 5, 2015	49.18	49.22	48.81	48.92
3689	NYSE	VZ	Wed, Mar 4, 2015	49.56	49.56	48.92	49.07
3688	NYSE	VZ	Tue, Mar 3, 2015	49.49	49.69	49.28	49.55
3687	NYSE	VZ	Mon, Mar 2, 2015	49.12	49.51	49.02	49.47
3686	NYSE	VZ	Fri, Feb 27, 2015	49.22	49.66	49.05	49.45
3685	NYSE	VZ	Thu, Feb 26, 2015	49.06	49.46	48.92	49.37
3684	NYSE	VZ	Wed, Feb 25, 2015	49.32	49.40	49.03	49.20
3683	NYSE	VZ	Tue, Feb 24, 2015	48.67	49.41	48.31	49.22
3682	NYSE	VZ	Mon, Feb 23, 2015	48.94	49.00	48.54	48.77
3681	NYSE	VZ	Fri, Feb 20, 2015	48.84	48.98	48.42	48.97
3680	NYSE	VZ	Thu, Feb 19, 2015	48.74	49.14	48.74	48.91
3679	NYSE	VZ	Wed, Feb 18, 2015	49.22	49.31	48.68	48.94
3678	NYSE	VZ	Tue, Feb 17, 2015	48.95	49.32	48.89	49.18
3677	NYSE	VZ	Fri, Feb 13, 2015	49.43	49.60	49.03	49.31
3676	NYSE	VZ	Thu, Feb 12, 2015	49.86	49.99	49.25	49.52
3675	NYSE	VZ	Wed, Feb 11, 2015	49.39	49.88	49.16	49.81
3674	NYSE	VZ	Tue, Feb 10, 2015	49.25	49.56	49.01	49.51
3673	NYSE	VZ	Mon, Feb 9, 2015	49.05	49.47	48.98	49.09
3672	NYSE	VZ	Fri, Feb 6, 2015	48.25	49.76	48.00	49.33
3671	NYSE	VZ	Thu, Feb 5, 2015	48.05	48.13	47.54	47.86
3670	NYSE	VZ	Wed, Feb 4, 2015	47.67	48.31	47.66	47.80
3669	NYSE	VZ	Tue, Feb 3, 2015	47.25	47.97	47.21	47.83
3668	NYSE	VZ	Mon, Feb 2, 2015	46.20	47.15	45.76	46.98
3667	NYSE	VZ	Fri, Jan 30, 2015	45.83	46.51	45.56	45.71
3666	NYSE	VZ	Thu, Jan 29, 2015	46.00	46.28	45.37	46.11
3665	NYSE	VZ	Wed, Jan 28, 2015	46.83	47.03	46.03	46.05
3664	NYSE	VZ	Tue, Jan 27, 2015	46.66	46.85	46.33	46.35
3663	NYSE	VZ	Mon, Jan 26, 2015	46.98	47.10	46.49	46.96
3662	NYSE	VZ	Fri, Jan 23, 2015	47.85	47.93	46.98	47.15
3661	NYSE	VZ	Thu, Jan 22, 2015	48.12	48.48	46.91	47.80
3660	NYSE	VZ	Wed, Jan 21, 2015	47.89	48.40	47.61	48.25
3659	NYSE	VZ	Tue, Jan 20, 2015	48.14	48.25	47.71	48.18
3658	NYSE	VZ	Fri, Jan 16, 2015	47.13	48.03	47.12	47.99
3657	NYSE	VZ	Thu, Jan 15, 2015	47.26	47.54	46.80	47.10
3656	NYSE	VZ	Wed, Jan 14, 2015	46.88	47.34	46.57	46.97
3655	NYSE	VZ	Tue, Jan 13, 2015	47.48	47.80	46.93	47.18
3654	NYSE	VZ	Mon, Jan 12, 2015	47.00	47.27	46.67	47.08
3653	NYSE	VZ	Fri, Jan 9, 2015	47.23	47.31	46.62	46.76
3652	NYSE	VZ	Thu, Jan 8, 2015	46.42	47.24	46.13	47.18
3651	NYSE	VZ	Wed, Jan 7, 2015	46.92	47.04	46.05	46.19
3650	NYSE	VZ	Tue, Jan 6, 2015	46.79	47.38	46.47	47.04
3649	NYSE	VZ	Mon, Jan 5, 2015	47.08	47.16	46.56	46.57
3648	NYSE	VZ	Fri, Jan 2, 2015	47.00	47.23	46.91	46.96
3647	NYSE	VZ	Wed, Dec 31, 2014	47.08	47.40	46.70	46.78
3646	NYSE	VZ	Tue, Dec 30, 2014	47.52	47.59	47.15	47.33
3645	NYSE	VZ	Mon, Dec 29, 2014	47.62	47.79	47.30	47.55
3644	NYSE	VZ	Fri, Dec 26, 2014	47.90	47.95	47.73	47.86
3643	NYSE	VZ	Wed, Dec 24, 2014	47.67	47.87	47.38	47.67
3642	NYSE	VZ	Tue, Dec 23, 2014	47.72	47.89	47.44	47.67
3641	NYSE	VZ	Mon, Dec 22, 2014	47.09	47.51	46.89	47.51
3640	NYSE	VZ	Fri, Dec 19, 2014	46.97	47.33	46.60	47.02
3639	NYSE	VZ	Thu, Dec 18, 2014	47.35	47.35	46.51	47.05
3638	NYSE	VZ	Wed, Dec 17, 2014	45.40	46.69	45.30	46.44
3637	NYSE	VZ	Tue, Dec 16, 2014	45.25	46.64	45.20	45.53
3636	NYSE	VZ	Mon, Dec 15, 2014	46.06	46.06	45.09	45.42
3635	NYSE	VZ	Fri, Dec 12, 2014	46.01	46.09	45.32	45.58
3634	NYSE	VZ	Thu, Dec 11, 2014	46.42	46.81	46.19	46.36
3633	NYSE	VZ	Wed, Dec 10, 2014	46.95	46.98	45.67	46.18
3632	NYSE	VZ	Tue, Dec 9, 2014	47.50	47.56	46.20	46.92
3631	NYSE	VZ	Mon, Dec 8, 2014	48.77	49.34	48.56	48.90
3630	NYSE	VZ	Fri, Dec 5, 2014	48.68	48.75	48.43	48.61
3629	NYSE	VZ	Thu, Dec 4, 2014	48.73	48.90	48.41	48.78
3628	NYSE	VZ	Wed, Dec 3, 2014	49.02	49.02	48.28	48.79
3627	NYSE	VZ	Tue, Dec 2, 2014	49.80	50.02	49.05	49.11
3626	NYSE	VZ	Mon, Dec 1, 2014	50.68	50.84	50.00	50.03
3625	NYSE	VZ	Fri, Nov 28, 2014	50.20	50.80	50.20	50.59
3624	NYSE	VZ	Wed, Nov 26, 2014	49.37	50.17	49.32	50.04
3623	NYSE	VZ	Tue, Nov 25, 2014	49.34	49.52	48.91	49.34
3622	NYSE	VZ	Mon, Nov 24, 2014	49.55	49.89	48.86	49.50
3621	NYSE	VZ	Fri, Nov 21, 2014	50.53	50.54	49.70	50.21
3620	NYSE	VZ	Thu, Nov 20, 2014	50.41	50.52	49.96	50.19
3619	NYSE	VZ	Wed, Nov 19, 2014	51.00	51.03	50.29	50.49
3618	NYSE	VZ	Tue, Nov 18, 2014	51.42	51.42	51.06	51.22
3617	NYSE	VZ	Mon, Nov 17, 2014	51.41	51.48	51.14	51.40
3616	NYSE	VZ	Fri, Nov 14, 2014	51.26	51.73	51.18	51.50
3615	NYSE	VZ	Thu, Nov 13, 2014	50.66	51.14	50.64	51.06
3614	NYSE	VZ	Wed, Nov 12, 2014	50.35	51.02	50.30	50.82
3613	NYSE	VZ	Tue, Nov 11, 2014	50.94	50.95	50.33	50.61
3612	NYSE	VZ	Mon, Nov 10, 2014	50.72	51.05	50.15	50.72
3611	NYSE	VZ	Fri, Nov 7, 2014	50.33	50.87	50.12	50.86
3610	NYSE	VZ	Thu, Nov 6, 2014	50.37	50.38	49.67	50.28
3609	NYSE	VZ	Wed, Nov 5, 2014	50.69	50.98	49.93	50.34
3608	NYSE	VZ	Tue, Nov 4, 2014	50.41	50.92	50.13	50.33
3607	NYSE	VZ	Mon, Nov 3, 2014	50.49	50.65	50.05	50.39
3606	NYSE	VZ	Fri, Oct 31, 2014	50.42	50.50	50.07	50.25
3605	NYSE	VZ	Thu, Oct 30, 2014	49.63	50.28	49.50	49.90
3604	NYSE	VZ	Wed, Oct 29, 2014	50.05	50.25	49.55	49.83
3603	NYSE	VZ	Tue, Oct 28, 2014	49.70	50.03	49.61	49.96
3602	NYSE	VZ	Mon, Oct 27, 2014	48.78	49.54	48.73	49.42
3601	NYSE	VZ	Fri, Oct 24, 2014	48.22	49.11	48.10	48.77
3600	NYSE	VZ	Thu, Oct 23, 2014	48.58	48.60	47.85	48.22
3599	NYSE	VZ	Wed, Oct 22, 2014	48.69	48.84	48.26	48.31
3598	NYSE	VZ	Tue, Oct 21, 2014	48.09	48.85	47.95	48.69
3597	NYSE	VZ	Mon, Oct 20, 2014	48.06	48.55	47.81	48.48
3596	NYSE	VZ	Fri, Oct 17, 2014	47.80	48.19	47.61	48.07
3595	NYSE	VZ	Thu, Oct 16, 2014	47.41	48.04	47.03	47.67
3594	NYSE	VZ	Wed, Oct 15, 2014	47.74	48.07	46.89	47.92
3593	NYSE	VZ	Tue, Oct 14, 2014	48.48	48.68	48.10	48.22
3592	NYSE	VZ	Mon, Oct 13, 2014	49.05	49.46	48.36	48.37
3591	NYSE	VZ	Fri, Oct 10, 2014	49.00	49.50	48.94	48.94
3590	NYSE	VZ	Thu, Oct 9, 2014	49.78	49.89	48.84	48.93
3589	NYSE	VZ	Wed, Oct 8, 2014	49.15	49.87	48.95	49.87
3588	NYSE	VZ	Tue, Oct 7, 2014	49.99	50.03	49.67	49.68
3587	NYSE	VZ	Mon, Oct 6, 2014	49.95	50.26	49.92	50.08
3586	NYSE	VZ	Fri, Oct 3, 2014	49.70	49.83	49.50	49.71
3585	NYSE	VZ	Thu, Oct 2, 2014	49.70	49.73	49.20	49.29
3584	NYSE	VZ	Wed, Oct 1, 2014	49.73	49.95	49.40	49.43
3583	NYSE	VZ	Tue, Sep 30, 2014	49.67	50.24	49.60	49.99
3582	NYSE	VZ	Mon, Sep 29, 2014	49.62	49.79	49.21	49.75
3581	NYSE	VZ	Fri, Sep 26, 2014	49.57	49.91	49.31	49.77
3580	NYSE	VZ	Thu, Sep 25, 2014	50.10	50.20	49.43	49.61
3579	NYSE	VZ	Wed, Sep 24, 2014	49.98	50.15	49.82	50.07
3578	NYSE	VZ	Tue, Sep 23, 2014	50.09	50.15	49.78	49.91
3577	NYSE	VZ	Mon, Sep 22, 2014	50.11	50.32	49.83	50.18
3576	NYSE	VZ	Fri, Sep 19, 2014	50.04	50.38	49.83	50.35
3575	NYSE	VZ	Thu, Sep 18, 2014	49.48	49.72	49.37	49.69
3574	NYSE	VZ	Wed, Sep 17, 2014	49.05	49.48	48.95	49.21
3573	NYSE	VZ	Tue, Sep 16, 2014	48.54	49.14	48.52	48.96
3572	NYSE	VZ	Mon, Sep 15, 2014	48.49	48.60	48.30	48.56
3571	NYSE	VZ	Fri, Sep 12, 2014	49.00	49.00	48.26	48.40
3570	NYSE	VZ	Thu, Sep 11, 2014	48.65	49.08	48.33	49.01
3569	NYSE	VZ	Wed, Sep 10, 2014	49.03	49.07	48.37	48.75
3568	NYSE	VZ	Tue, Sep 9, 2014	49.42	49.52	48.80	48.90
3567	NYSE	VZ	Mon, Sep 8, 2014	49.87	49.88	49.35	49.53
3566	NYSE	VZ	Fri, Sep 5, 2014	49.73	50.03	49.56	49.94
3565	NYSE	VZ	Thu, Sep 4, 2014	49.93	49.94	49.51	49.72
3564	NYSE	VZ	Wed, Sep 3, 2014	49.94	50.00	49.69	49.88
3563	NYSE	VZ	Tue, Sep 2, 2014	49.82	50.00	49.50	49.77
3562	NYSE	VZ	Fri, Aug 29, 2014	49.43	49.82	49.40	49.82
3561	NYSE	VZ	Thu, Aug 28, 2014	49.38	49.50	49.20	49.41
3560	NYSE	VZ	Wed, Aug 27, 2014	49.29	49.46	49.21	49.43
3559	NYSE	VZ	Tue, Aug 26, 2014	49.21	49.29	49.02	49.25
3558	NYSE	VZ	Mon, Aug 25, 2014	48.68	49.16	48.68	49.15
3557	NYSE	VZ	Fri, Aug 22, 2014	48.83	48.98	48.52	48.64
3556	NYSE	VZ	Thu, Aug 21, 2014	48.86	49.15	48.73	48.87
3555	NYSE	VZ	Wed, Aug 20, 2014	48.82	48.97	48.60	48.82
3554	NYSE	VZ	Tue, Aug 19, 2014	49.03	49.04	48.27	48.70
3553	NYSE	VZ	Mon, Aug 18, 2014	49.05	49.14	48.64	48.78
3552	NYSE	VZ	Fri, Aug 15, 2014	48.90	49.05	48.50	48.80
3551	NYSE	VZ	Thu, Aug 14, 2014	49.02	49.02	48.81	49.00
3550	NYSE	VZ	Wed, Aug 13, 2014	49.00	49.02	48.76	48.92
3549	NYSE	VZ	Tue, Aug 12, 2014	48.80	48.95	48.56	48.84
3548	NYSE	VZ	Mon, Aug 11, 2014	48.89	49.04	48.61	48.67
3547	NYSE	VZ	Fri, Aug 8, 2014	48.73	49.10	48.20	48.70
3546	NYSE	VZ	Thu, Aug 7, 2014	49.16	49.32	48.45	48.65
3545	NYSE	VZ	Wed, Aug 6, 2014	49.40	49.45	48.36	49.13
3544	NYSE	VZ	Tue, Aug 5, 2014	50.15	50.20	49.50	49.66
3543	NYSE	VZ	Mon, Aug 4, 2014	50.04	50.30	49.64	50.21
3542	NYSE	VZ	Fri, Aug 1, 2014	50.52	50.52	49.83	49.83
3541	NYSE	VZ	Thu, Jul 31, 2014	51.26	51.38	50.35	50.42
3540	NYSE	VZ	Wed, Jul 30, 2014	51.94	52.15	51.42	51.76
3539	NYSE	VZ	Tue, Jul 29, 2014	53.19	53.66	51.88	51.97
3538	NYSE	VZ	Mon, Jul 28, 2014	51.26	51.58	51.18	51.58
3537	NYSE	VZ	Fri, Jul 25, 2014	51.07	51.48	51.07	51.28
3536	NYSE	VZ	Thu, Jul 24, 2014	50.96	51.45	50.71	51.05
3535	NYSE	VZ	Wed, Jul 23, 2014	50.98	51.20	50.78	50.91
3534	NYSE	VZ	Tue, Jul 22, 2014	50.98	51.14	50.41	50.98
3533	NYSE	VZ	Mon, Jul 21, 2014	50.82	51.00	50.54	50.70
3532	NYSE	VZ	Fri, Jul 18, 2014	50.62	50.85	50.45	50.75
3531	NYSE	VZ	Thu, Jul 17, 2014	50.79	50.98	50.24	50.32
3530	NYSE	VZ	Wed, Jul 16, 2014	50.89	51.02	50.67	50.96
3529	NYSE	VZ	Tue, Jul 15, 2014	50.57	50.82	50.37	50.71
3528	NYSE	VZ	Mon, Jul 14, 2014	50.44	50.60	50.15	50.53
3527	NYSE	VZ	Fri, Jul 11, 2014	49.85	50.43	49.67	50.32
3526	NYSE	VZ	Thu, Jul 10, 2014	48.59	49.77	48.54	49.64
3525	NYSE	VZ	Wed, Jul 9, 2014	48.99	49.11	48.72	48.90
3524	NYSE	VZ	Tue, Jul 8, 2014	49.01	49.07	48.76	48.76
3523	NYSE	VZ	Mon, Jul 7, 2014	49.61	49.88	49.55	49.75
3522	NYSE	VZ	Thu, Jul 3, 2014	49.90	49.94	49.35	49.71
3521	NYSE	VZ	Wed, Jul 2, 2014	49.52	49.73	49.32	49.66
3520	NYSE	VZ	Tue, Jul 1, 2014	48.88	49.55	48.82	49.37
3519	NYSE	VZ	Mon, Jun 30, 2014	49.27	49.45	48.81	48.93
3518	NYSE	VZ	Fri, Jun 27, 2014	49.17	49.34	48.88	49.32
3517	NYSE	VZ	Thu, Jun 26, 2014	49.41	49.41	48.87	49.21
3516	NYSE	VZ	Wed, Jun 25, 2014	49.14	49.49	49.11	49.41
3515	NYSE	VZ	Tue, Jun 24, 2014	49.74	49.79	49.19	49.28
3514	NYSE	VZ	Mon, Jun 23, 2014	49.36	49.76	49.12	49.73
3513	NYSE	VZ	Fri, Jun 20, 2014	49.75	49.75	49.20	49.39
3512	NYSE	VZ	Thu, Jun 19, 2014	49.42	49.77	49.29	49.47
3511	NYSE	VZ	Wed, Jun 18, 2014	49.01	49.42	48.80	49.42
3510	NYSE	VZ	Tue, Jun 17, 2014	49.19	49.36	48.95	49.21
3509	NYSE	VZ	Mon, Jun 16, 2014	49.23	49.42	49.05	49.31
3508	NYSE	VZ	Fri, Jun 13, 2014	48.93	49.31	48.81	49.18
3507	NYSE	VZ	Thu, Jun 12, 2014	49.27	49.35	48.75	49.04
3506	NYSE	VZ	Wed, Jun 11, 2014	49.35	49.57	49.32	49.37
3505	NYSE	VZ	Tue, Jun 10, 2014	49.45	49.55	49.29	49.52
3504	NYSE	VZ	Mon, Jun 9, 2014	49.23	49.64	49.23	49.57
3503	NYSE	VZ	Fri, Jun 6, 2014	49.45	49.48	48.85	49.42
3502	NYSE	VZ	Thu, Jun 5, 2014	49.21	49.56	49.02	49.28
3501	NYSE	VZ	Wed, Jun 4, 2014	49.32	49.37	49.07	49.15
3500	NYSE	VZ	Tue, Jun 3, 2014	49.75	49.82	49.19	49.29
3499	NYSE	VZ	Mon, Jun 2, 2014	50.02	50.33	49.96	50.05
3498	NYSE	VZ	Fri, May 30, 2014	49.55	50.00	49.55	49.96
3497	NYSE	VZ	Thu, May 29, 2014	49.80	49.90	49.49	49.72
3496	NYSE	VZ	Wed, May 28, 2014	49.49	49.90	49.47	49.74
3495	NYSE	VZ	Tue, May 27, 2014	49.97	50.01	49.43	49.62
3494	NYSE	VZ	Fri, May 23, 2014	49.47	49.74	49.38	49.74
3493	NYSE	VZ	Thu, May 22, 2014	49.30	49.51	49.25	49.45
3492	NYSE	VZ	Wed, May 21, 2014	48.90	49.36	48.82	49.17
3491	NYSE	VZ	Tue, May 20, 2014	49.36	49.38	48.62	48.65
3490	NYSE	VZ	Mon, May 19, 2014	49.13	49.50	49.06	49.15
3489	NYSE	VZ	Fri, May 16, 2014	48.71	49.30	48.54	49.07
3488	NYSE	VZ	Thu, May 15, 2014	47.85	48.24	47.84	47.96
3487	NYSE	VZ	Wed, May 14, 2014	48.00	48.32	47.80	48.01
3486	NYSE	VZ	Tue, May 13, 2014	48.32	48.34	47.64	47.85
3485	NYSE	VZ	Mon, May 12, 2014	48.59	48.63	48.02	48.16
3484	NYSE	VZ	Fri, May 9, 2014	48.36	48.68	48.25	48.48
3483	NYSE	VZ	Thu, May 8, 2014	48.07	48.63	48.07	48.49
3482	NYSE	VZ	Wed, May 7, 2014	47.52	48.43	47.45	48.10
3481	NYSE	VZ	Tue, May 6, 2014	47.36	47.48	47.26	47.47
3480	NYSE	VZ	Mon, May 5, 2014	47.14	47.43	47.03	47.39
3479	NYSE	VZ	Fri, May 2, 2014	46.96	47.41	46.81	47.12
3478	NYSE	VZ	Thu, May 1, 2014	46.63	47.23	46.60	47.22
3477	NYSE	VZ	Wed, Apr 30, 2014	46.70	46.86	46.60	46.73
3476	NYSE	VZ	Tue, Apr 29, 2014	46.67	46.90	46.31	46.77
3475	NYSE	VZ	Mon, Apr 28, 2014	46.22	46.69	46.15	46.60
3474	NYSE	VZ	Fri, Apr 25, 2014	46.08	46.25	45.85	45.94
3473	NYSE	VZ	Thu, Apr 24, 2014	47.40	47.49	46.07	46.28
3472	NYSE	VZ	Wed, Apr 23, 2014	47.30	47.67	46.75	47.43
3471	NYSE	VZ	Tue, Apr 22, 2014	47.99	48.37	47.75	47.92
3470	NYSE	VZ	Mon, Apr 21, 2014	47.77	48.00	47.75	47.98
3469	NYSE	VZ	Thu, Apr 17, 2014	46.87	47.70	46.87	47.60
3468	NYSE	VZ	Wed, Apr 16, 2014	47.03	47.16	46.70	47.10
3467	NYSE	VZ	Tue, Apr 15, 2014	47.26	47.31	46.77	46.92
3466	NYSE	VZ	Mon, Apr 14, 2014	47.26	47.33	46.83	47.27
3465	NYSE	VZ	Fri, Apr 11, 2014	47.35	47.44	47.02	47.07
3464	NYSE	VZ	Thu, Apr 10, 2014	47.71	48.46	47.42	47.47
3463	NYSE	VZ	Wed, Apr 9, 2014	48.17	48.18	47.52	47.98
3462	NYSE	VZ	Tue, Apr 8, 2014	47.67	48.23	47.53	48.21
3461	NYSE	VZ	Mon, Apr 7, 2014	47.70	48.33	47.69	48.12
3460	NYSE	VZ	Fri, Apr 4, 2014	48.26	48.35	47.96	48.04
3459	NYSE	VZ	Thu, Apr 3, 2014	47.94	48.17	47.61	48.12
3458	NYSE	VZ	Wed, Apr 2, 2014	47.66	48.18	47.63	47.82
3457	NYSE	VZ	Tue, Apr 1, 2014	47.54	47.78	47.20	47.75
3456	NYSE	VZ	Mon, Mar 31, 2014	47.66	47.83	47.50	47.57
3455	NYSE	VZ	Fri, Mar 28, 2014	47.63	47.93	47.15	47.42
3454	NYSE	VZ	Thu, Mar 27, 2014	46.98	47.70	46.97	47.69
3453	NYSE	VZ	Wed, Mar 26, 2014	47.40	47.66	47.01	47.01
3452	NYSE	VZ	Tue, Mar 25, 2014	47.02	47.36	46.77	47.22
3451	NYSE	VZ	Mon, Mar 24, 2014	46.81	47.10	46.38	47.01
3450	NYSE	VZ	Fri, Mar 21, 2014	47.30	47.41	46.70	46.91
3449	NYSE	VZ	Thu, Mar 20, 2014	46.41	47.25	46.26	47.21
3448	NYSE	VZ	Wed, Mar 19, 2014	46.63	46.99	46.19	46.36
3447	NYSE	VZ	Tue, Mar 18, 2014	46.32	46.75	46.20	46.70
3446	NYSE	VZ	Mon, Mar 17, 2014	46.22	46.52	46.10	46.31
3445	NYSE	VZ	Fri, Mar 14, 2014	45.84	46.27	45.83	46.08
3444	NYSE	VZ	Thu, Mar 13, 2014	46.35	46.56	45.96	46.03
3443	NYSE	VZ	Wed, Mar 12, 2014	46.57	46.61	46.13	46.36
3442	NYSE	VZ	Tue, Mar 11, 2014	46.73	46.79	46.36	46.70
3441	NYSE	VZ	Mon, Mar 10, 2014	46.79	47.06	46.50	47.03
3440	NYSE	VZ	Fri, Mar 7, 2014	47.41	47.43	46.86	47.15
3439	NYSE	VZ	Thu, Mar 6, 2014	47.46	47.53	47.25	47.46
3438	NYSE	VZ	Wed, Mar 5, 2014	47.82	47.87	47.34	47.38
3437	NYSE	VZ	Tue, Mar 4, 2014	47.54	48.39	47.47	47.90
3436	NYSE	VZ	Mon, Mar 3, 2014	47.30	47.68	46.82	47.31
3435	NYSE	VZ	Fri, Feb 28, 2014	47.45	47.76	47.21	47.58
3434	NYSE	VZ	Thu, Feb 27, 2014	46.34	47.78	46.28	47.50
3433	NYSE	VZ	Wed, Feb 26, 2014	46.09	46.50	45.89	46.35
3432	NYSE	VZ	Tue, Feb 25, 2014	46.42	46.76	46.19	46.29
3431	NYSE	VZ	Mon, Feb 24, 2014	47.02	47.20	46.23	46.23
3430	NYSE	VZ	Fri, Feb 21, 2014	47.55	48.25	47.18	47.27
3429	NYSE	VZ	Thu, Feb 20, 2014	46.81	48.34	46.75	48.12
3428	NYSE	VZ	Wed, Feb 19, 2014	45.74	46.84	45.56	46.53
3427	NYSE	VZ	Tue, Feb 18, 2014	46.47	46.50	45.45	45.98
3426	NYSE	VZ	Fri, Feb 14, 2014	47.14	47.14	46.42	46.51
3425	NYSE	VZ	Thu, Feb 13, 2014	47.24	47.46	47.00	47.31
3424	NYSE	VZ	Wed, Feb 12, 2014	47.44	47.44	47.06	47.37
3423	NYSE	VZ	Tue, Feb 11, 2014	47.04	47.37	46.91	47.21
3422	NYSE	VZ	Mon, Feb 10, 2014	46.81	46.95	46.18	46.91
3421	NYSE	VZ	Fri, Feb 7, 2014	46.89	46.98	46.58	46.81
3420	NYSE	VZ	Thu, Feb 6, 2014	46.62	46.88	46.38	46.68
3419	NYSE	VZ	Wed, Feb 5, 2014	46.73	46.90	46.31	46.69
3418	NYSE	VZ	Tue, Feb 4, 2014	46.29	46.83	46.11	46.82
3417	NYSE	VZ	Mon, Feb 3, 2014	48.02	48.02	46.22	46.41
3416	NYSE	VZ	Fri, Jan 31, 2014	47.10	48.50	47.02	48.02
3415	NYSE	VZ	Thu, Jan 30, 2014	47.77	48.09	47.55	47.63
3414	NYSE	VZ	Wed, Jan 29, 2014	47.00	47.98	46.69	47.69
3413	NYSE	VZ	Tue, Jan 28, 2014	47.67	47.87	47.33	47.36
3412	NYSE	VZ	Mon, Jan 27, 2014	47.71	48.36	47.41	47.69
3411	NYSE	VZ	Fri, Jan 24, 2014	47.61	48.51	47.51	47.63
3410	NYSE	VZ	Thu, Jan 23, 2014	47.06	47.86	46.94	47.86
3409	NYSE	VZ	Wed, Jan 22, 2014	47.44	47.52	47.09	47.33
3408	NYSE	VZ	Tue, Jan 21, 2014	48.84	48.90	46.76	47.70
3407	NYSE	VZ	Fri, Jan 17, 2014	48.66	48.69	48.00	48.35
3406	NYSE	VZ	Thu, Jan 16, 2014	48.26	48.66	47.95	48.53
3405	NYSE	VZ	Wed, Jan 15, 2014	47.35	48.38	47.28	48.27
3404	NYSE	VZ	Tue, Jan 14, 2014	47.04	47.23	46.58	47.08
3403	NYSE	VZ	Mon, Jan 13, 2014	47.65	47.75	46.95	47.03
3402	NYSE	VZ	Fri, Jan 10, 2014	47.84	48.09	47.43	47.75
3401	NYSE	VZ	Thu, Jan 9, 2014	48.43	48.51	47.49	47.50
3400	NYSE	VZ	Wed, Jan 8, 2014	48.69	49.07	48.36	48.50
3399	NYSE	VZ	Tue, Jan 7, 2014	49.12	49.40	48.58	49.30
3398	NYSE	VZ	Mon, Jan 6, 2014	48.77	49.07	48.20	48.69
3397	NYSE	VZ	Fri, Jan 3, 2014	49.33	49.33	48.22	48.42
3396	NYSE	VZ	Thu, Jan 2, 2014	49.08	49.23	48.95	49.00
3395	NYSE	VZ	Tue, Dec 31, 2013	49.00	49.22	48.78	49.14
3394	NYSE	VZ	Mon, Dec 30, 2013	49.05	49.28	48.99	49.15
3393	NYSE	VZ	Fri, Dec 27, 2013	49.29	49.35	48.99	49.17
3392	NYSE	VZ	Thu, Dec 26, 2013	49.02	49.34	48.93	49.18
3391	NYSE	VZ	Tue, Dec 24, 2013	48.61	49.08	48.61	48.98
3390	NYSE	VZ	Mon, Dec 23, 2013	48.38	48.74	48.37	48.58
3389	NYSE	VZ	Fri, Dec 20, 2013	48.51	48.75	48.08	48.08
3388	NYSE	VZ	Thu, Dec 19, 2013	48.18	48.65	48.02	48.43
3387	NYSE	VZ	Wed, Dec 18, 2013	47.83	48.53	47.47	48.47
3386	NYSE	VZ	Tue, Dec 17, 2013	48.07	48.07	47.45	47.56
3385	NYSE	VZ	Mon, Dec 16, 2013	48.34	49.41	48.20	48.26
3384	NYSE	VZ	Fri, Dec 13, 2013	48.11	48.17	47.52	47.84
3383	NYSE	VZ	Thu, Dec 12, 2013	48.49	48.53	47.87	48.13
3382	NYSE	VZ	Wed, Dec 11, 2013	49.00	49.00	48.04	48.49
3381	NYSE	VZ	Tue, Dec 10, 2013	49.49	49.50	48.85	49.05
3380	NYSE	VZ	Mon, Dec 9, 2013	49.07	49.63	48.79	49.57
3379	NYSE	VZ	Fri, Dec 6, 2013	49.25	49.60	48.95	49.48
3378	NYSE	VZ	Thu, Dec 5, 2013	49.18	49.18	48.43	48.91
3377	NYSE	VZ	Wed, Dec 4, 2013	49.32	49.79	49.10	49.37
3376	NYSE	VZ	Tue, Dec 3, 2013	49.27	49.60	49.13	49.60
3375	NYSE	VZ	Mon, Dec 2, 2013	49.66	49.70	49.14	49.26
3374	NYSE	VZ	Fri, Nov 29, 2013	50.04	50.05	49.54	49.62
3373	NYSE	VZ	Wed, Nov 27, 2013	50.14	50.20	49.64	49.93
3372	NYSE	VZ	Tue, Nov 26, 2013	50.08	50.36	49.91	50.05
3371	NYSE	VZ	Mon, Nov 25, 2013	50.29	50.34	49.92	50.01
3370	NYSE	VZ	Fri, Nov 22, 2013	50.30	50.40	50.01	50.22
3369	NYSE	VZ	Thu, Nov 21, 2013	50.60	50.80	50.35	50.38
3368	NYSE	VZ	Wed, Nov 20, 2013	50.79	51.25	50.31	50.40
3367	NYSE	VZ	Tue, Nov 19, 2013	50.83	51.05	50.50	50.78
3366	NYSE	VZ	Mon, Nov 18, 2013	50.35	50.81	50.34	50.76
3365	NYSE	VZ	Fri, Nov 15, 2013	50.16	50.42	49.87	50.31
3364	NYSE	VZ	Thu, Nov 14, 2013	50.09	50.43	50.09	50.27
3363	NYSE	VZ	Wed, Nov 13, 2013	49.88	50.00	49.36	49.99
3362	NYSE	VZ	Tue, Nov 12, 2013	50.01	50.47	49.78	50.16
3361	NYSE	VZ	Mon, Nov 11, 2013	50.12	50.25	49.77	49.96
3360	NYSE	VZ	Fri, Nov 8, 2013	50.06	50.24	49.52	50.20
3359	NYSE	VZ	Thu, Nov 7, 2013	50.55	51.00	50.05	50.17
3358	NYSE	VZ	Wed, Nov 6, 2013	50.38	50.86	50.35	50.61
3357	NYSE	VZ	Tue, Nov 5, 2013	50.81	50.87	50.08	50.10
3356	NYSE	VZ	Mon, Nov 4, 2013	50.92	51.09	50.53	51.08
3355	NYSE	VZ	Fri, Nov 1, 2013	50.79	51.46	50.34	50.49
3354	NYSE	VZ	Thu, Oct 31, 2013	50.49	50.91	50.05	50.51
3353	NYSE	VZ	Wed, Oct 30, 2013	51.39	51.40	50.39	50.53
3352	NYSE	VZ	Tue, Oct 29, 2013	50.62	51.49	50.58	51.09
3351	NYSE	VZ	Mon, Oct 28, 2013	50.69	50.72	50.28	50.57
3350	NYSE	VZ	Fri, Oct 25, 2013	50.33	50.78	50.11	50.71
3349	NYSE	VZ	Thu, Oct 24, 2013	51.04	51.19	50.32	50.42
3348	NYSE	VZ	Wed, Oct 23, 2013	51.03	51.38	50.77	50.82
3347	NYSE	VZ	Tue, Oct 22, 2013	50.56	51.30	50.15	51.14
3346	NYSE	VZ	Mon, Oct 21, 2013	50.01	50.61	50.00	50.58
3345	NYSE	VZ	Fri, Oct 18, 2013	49.36	50.06	49.17	50.01
3344	NYSE	VZ	Thu, Oct 17, 2013	48.57	49.24	48.12	48.90
3343	NYSE	VZ	Wed, Oct 16, 2013	46.60	47.44	46.40	47.25
3342	NYSE	VZ	Tue, Oct 15, 2013	46.80	46.94	46.27	46.32
3341	NYSE	VZ	Mon, Oct 14, 2013	46.79	47.10	46.68	46.81
3340	NYSE	VZ	Fri, Oct 11, 2013	46.81	47.09	46.66	47.09
3339	NYSE	VZ	Thu, Oct 10, 2013	46.65	46.86	46.20	46.86
3338	NYSE	VZ	Wed, Oct 9, 2013	46.21	46.78	46.06	46.20
3337	NYSE	VZ	Tue, Oct 8, 2013	46.72	46.73	46.03	46.05
3336	NYSE	VZ	Mon, Oct 7, 2013	46.88	47.65	46.76	47.29
3335	NYSE	VZ	Fri, Oct 4, 2013	47.05	47.12	46.65	47.10
3334	NYSE	VZ	Thu, Oct 3, 2013	46.68	47.18	46.52	47.01
3333	NYSE	VZ	Wed, Oct 2, 2013	46.84	46.98	46.33	46.79
3332	NYSE	VZ	Tue, Oct 1, 2013	46.62	47.00	46.53	46.99
3331	NYSE	VZ	Mon, Sep 30, 2013	46.57	46.92	46.32	46.68
3330	NYSE	VZ	Fri, Sep 27, 2013	47.42	47.45	46.69	47.00
3329	NYSE	VZ	Thu, Sep 26, 2013	47.05	47.71	47.05	47.67
3328	NYSE	VZ	Wed, Sep 25, 2013	47.30	47.35	46.76	46.95
3327	NYSE	VZ	Tue, Sep 24, 2013	47.69	47.70	46.88	47.27
3326	NYSE	VZ	Mon, Sep 23, 2013	47.71	48.00	47.37	47.98
3325	NYSE	VZ	Fri, Sep 20, 2013	48.59	48.59	47.54	47.78
3324	NYSE	VZ	Thu, Sep 19, 2013	48.62	48.89	48.22	48.51
3323	NYSE	VZ	Wed, Sep 18, 2013	48.51	48.83	47.87	48.72
3322	NYSE	VZ	Tue, Sep 17, 2013	48.47	48.70	48.27	48.57
3321	NYSE	VZ	Mon, Sep 16, 2013	48.31	48.50	48.06	48.30
3320	NYSE	VZ	Fri, Sep 13, 2013	47.80	48.36	47.56	47.76
3319	NYSE	VZ	Thu, Sep 12, 2013	46.60	47.52	46.44	47.35
3318	NYSE	VZ	Wed, Sep 11, 2013	46.49	46.90	46.32	46.52
3317	NYSE	VZ	Tue, Sep 10, 2013	45.96	46.60	45.47	46.47
3316	NYSE	VZ	Mon, Sep 9, 2013	46.35	46.40	45.82	45.91
3315	NYSE	VZ	Fri, Sep 6, 2013	47.01	47.04	46.04	46.34
3314	NYSE	VZ	Thu, Sep 5, 2013	47.11	47.58	46.33	46.64
3313	NYSE	VZ	Wed, Sep 4, 2013	45.71	47.07	45.70	46.78
3312	NYSE	VZ	Tue, Sep 3, 2013	45.52	46.45	45.08	46.01
3311	NYSE	VZ	Fri, Aug 30, 2013	47.83	47.97	47.11	47.38
3310	NYSE	VZ	Thu, Aug 29, 2013	48.62	48.66	47.57	47.82
3309	NYSE	VZ	Wed, Aug 28, 2013	46.88	46.92	46.54	46.56
3308	NYSE	VZ	Tue, Aug 27, 2013	46.58	47.00	46.25	46.95
3307	NYSE	VZ	Mon, Aug 26, 2013	47.53	47.53	46.94	46.94
3306	NYSE	VZ	Fri, Aug 23, 2013	47.02	47.70	46.95	47.61
3305	NYSE	VZ	Thu, Aug 22, 2013	47.45	47.45	46.74	47.02
3304	NYSE	VZ	Wed, Aug 21, 2013	47.79	47.79	47.24	47.27
3303	NYSE	VZ	Tue, Aug 20, 2013	47.54	48.18	47.50	47.91
3302	NYSE	VZ	Mon, Aug 19, 2013	47.55	48.09	47.45	47.50
3301	NYSE	VZ	Fri, Aug 16, 2013	48.29	48.53	47.33	47.71
3300	NYSE	VZ	Thu, Aug 15, 2013	48.66	48.98	48.42	48.54
3299	NYSE	VZ	Wed, Aug 14, 2013	49.10	49.27	48.72	48.89
3298	NYSE	VZ	Tue, Aug 13, 2013	49.64	49.68	49.03	49.15
3297	NYSE	VZ	Mon, Aug 12, 2013	49.28	49.76	49.17	49.65
3296	NYSE	VZ	Fri, Aug 9, 2013	49.70	49.80	49.02	49.32
3295	NYSE	VZ	Thu, Aug 8, 2013	50.06	50.07	49.46	49.62
3294	NYSE	VZ	Wed, Aug 7, 2013	49.93	50.25	49.85	49.93
3293	NYSE	VZ	Tue, Aug 6, 2013	50.19	50.22	49.82	50.09
3292	NYSE	VZ	Mon, Aug 5, 2013	50.11	50.35	49.95	50.21
3291	NYSE	VZ	Fri, Aug 2, 2013	49.83	50.44	49.81	50.25
3290	NYSE	VZ	Thu, Aug 1, 2013	50.05	50.19	49.63	50.01
3289	NYSE	VZ	Wed, Jul 31, 2013	50.27	50.46	49.45	49.48
3288	NYSE	VZ	Tue, Jul 30, 2013	51.94	51.94	50.30	50.42
3287	NYSE	VZ	Mon, Jul 29, 2013	51.03	51.74	50.92	51.49
3286	NYSE	VZ	Fri, Jul 26, 2013	50.74	51.08	50.51	51.02
3285	NYSE	VZ	Thu, Jul 25, 2013	50.29	50.80	50.10	50.71
3284	NYSE	VZ	Wed, Jul 24, 2013	50.16	50.53	49.94	50.38
3283	NYSE	VZ	Tue, Jul 23, 2013	50.33	50.46	50.03	50.36
3282	NYSE	VZ	Mon, Jul 22, 2013	49.84	50.31	49.63	50.27
3281	NYSE	VZ	Fri, Jul 19, 2013	50.05	50.27	49.71	49.95
3280	NYSE	VZ	Thu, Jul 18, 2013	50.00	50.33	49.19	49.97
3279	NYSE	VZ	Wed, Jul 17, 2013	50.62	51.27	50.57	50.74
3278	NYSE	VZ	Tue, Jul 16, 2013	49.75	50.45	49.71	50.28
3277	NYSE	VZ	Mon, Jul 15, 2013	50.20	50.22	49.40	49.96
3276	NYSE	VZ	Fri, Jul 12, 2013	51.25	51.30	50.21	50.41
3275	NYSE	VZ	Thu, Jul 11, 2013	51.00	51.29	50.77	51.21
3274	NYSE	VZ	Wed, Jul 10, 2013	50.94	51.09	50.42	50.54
3273	NYSE	VZ	Tue, Jul 9, 2013	51.50	51.58	50.87	50.96
3272	NYSE	VZ	Mon, Jul 8, 2013	51.10	51.41	50.80	51.17
3271	NYSE	VZ	Fri, Jul 5, 2013	51.30	51.30	50.34	51.30
3270	NYSE	VZ	Wed, Jul 3, 2013	50.56	51.30	50.45	51.01
3269	NYSE	VZ	Tue, Jul 2, 2013	50.36	51.04	50.19	50.63
3268	NYSE	VZ	Mon, Jul 1, 2013	50.29	50.65	50.18	50.36
3267	NYSE	VZ	Fri, Jun 28, 2013	50.93	51.23	50.33	50.34
3266	NYSE	VZ	Thu, Jun 27, 2013	50.96	51.50	50.93	51.00
3265	NYSE	VZ	Wed, Jun 26, 2013	50.80	50.84	50.24	50.66
3264	NYSE	VZ	Tue, Jun 25, 2013	49.43	50.68	49.43	50.44
3263	NYSE	VZ	Mon, Jun 24, 2013	49.05	49.41	48.81	49.12
3262	NYSE	VZ	Fri, Jun 21, 2013	49.43	49.78	49.10	49.52
3261	NYSE	VZ	Thu, Jun 20, 2013	49.69	49.86	48.86	48.96
3260	NYSE	VZ	Wed, Jun 19, 2013	51.31	51.45	50.04	50.05
3259	NYSE	VZ	Tue, Jun 18, 2013	50.83	51.69	50.76	51.55
3258	NYSE	VZ	Mon, Jun 17, 2013	51.45	51.63	50.35	50.71
3257	NYSE	VZ	Fri, Jun 14, 2013	50.59	51.27	50.55	51.07
3256	NYSE	VZ	Thu, Jun 13, 2013	49.89	50.71	49.80	50.64
3255	NYSE	VZ	Wed, Jun 12, 2013	50.47	50.56	49.74	49.90
3254	NYSE	VZ	Tue, Jun 11, 2013	50.22	50.79	49.93	50.18
3253	NYSE	VZ	Mon, Jun 10, 2013	50.87	50.87	50.12	50.53
3252	NYSE	VZ	Fri, Jun 7, 2013	50.17	50.31	49.77	50.24
3251	NYSE	VZ	Thu, Jun 6, 2013	48.30	50.09	48.15	49.97
3250	NYSE	VZ	Wed, Jun 5, 2013	48.91	48.93	48.23	48.30
3249	NYSE	VZ	Tue, Jun 4, 2013	48.66	49.46	48.39	48.84
3248	NYSE	VZ	Mon, Jun 3, 2013	48.43	48.71	47.77	48.66
3247	NYSE	VZ	Fri, May 31, 2013	48.90	49.94	48.47	48.48
3246	NYSE	VZ	Thu, May 30, 2013	49.48	50.06	49.08	49.08
3245	NYSE	VZ	Wed, May 29, 2013	50.27	50.37	49.14	49.57
3244	NYSE	VZ	Tue, May 28, 2013	51.77	51.98	50.45	50.82
3243	NYSE	VZ	Fri, May 24, 2013	51.59	51.71	51.19	51.39
3242	NYSE	VZ	Thu, May 23, 2013	51.07	52.06	51.04	51.89
3241	NYSE	VZ	Wed, May 22, 2013	51.90	52.43	51.17	51.47
3240	NYSE	VZ	Tue, May 21, 2013	52.68	52.78	51.95	52.07
3239	NYSE	VZ	Mon, May 20, 2013	53.29	53.40	52.60	52.74
3238	NYSE	VZ	Fri, May 17, 2013	53.47	53.56	53.06	53.35
3237	NYSE	VZ	Thu, May 16, 2013	53.54	53.54	53.14	53.20
3236	NYSE	VZ	Wed, May 15, 2013	53.15	53.67	52.80	53.60
3235	NYSE	VZ	Tue, May 14, 2013	52.50	53.18	52.41	53.17
3234	NYSE	VZ	Mon, May 13, 2013	52.83	52.89	52.41	52.55
3233	NYSE	VZ	Fri, May 10, 2013	52.79	52.95	52.54	52.89
3232	NYSE	VZ	Thu, May 9, 2013	53.02	53.03	52.54	52.71
3231	NYSE	VZ	Wed, May 8, 2013	52.83	53.15	52.67	53.11
3230	NYSE	VZ	Tue, May 7, 2013	52.22	52.92	52.10	52.92
3229	NYSE	VZ	Mon, May 6, 2013	52.57	52.65	51.94	52.05
3228	NYSE	VZ	Fri, May 3, 2013	52.92	53.05	52.52	52.68
3227	NYSE	VZ	Thu, May 2, 2013	52.49	52.82	52.14	52.53
3226	NYSE	VZ	Wed, May 1, 2013	53.77	53.97	52.09	52.40
3225	NYSE	VZ	Tue, Apr 30, 2013	53.51	54.31	53.45	53.91
3224	NYSE	VZ	Mon, Apr 29, 2013	53.65	53.72	53.26	53.46
3223	NYSE	VZ	Fri, Apr 26, 2013	53.25	53.71	53.20	53.63
3222	NYSE	VZ	Thu, Apr 25, 2013	52.48	53.33	52.36	53.22
3221	NYSE	VZ	Wed, Apr 24, 2013	52.00	52.12	51.17	51.80
3220	NYSE	VZ	Tue, Apr 23, 2013	52.35	52.49	51.54	52.32
3219	NYSE	VZ	Mon, Apr 22, 2013	52.20	52.29	51.89	52.19
3218	NYSE	VZ	Fri, Apr 19, 2013	51.31	52.35	51.26	52.25
3217	NYSE	VZ	Thu, Apr 18, 2013	51.05	51.67	50.77	50.91
3216	NYSE	VZ	Wed, Apr 17, 2013	50.21	50.35	49.49	49.54
3215	NYSE	VZ	Tue, Apr 16, 2013	50.80	51.15	50.33	50.46
3214	NYSE	VZ	Mon, Apr 15, 2013	50.66	51.06	50.26	50.64
3213	NYSE	VZ	Fri, Apr 12, 2013	50.49	50.86	50.44	50.86
3212	NYSE	VZ	Thu, Apr 11, 2013	49.81	50.64	49.81	50.51
3211	NYSE	VZ	Wed, Apr 10, 2013	49.47	49.86	49.30	49.86
3210	NYSE	VZ	Tue, Apr 9, 2013	49.52	49.63	49.16	49.36
3209	NYSE	VZ	Mon, Apr 8, 2013	48.99	49.43	48.77	49.43
3208	NYSE	VZ	Fri, Apr 5, 2013	49.05	49.58	48.95	49.56
3207	NYSE	VZ	Thu, Apr 4, 2013	49.00	49.31	48.73	49.30
3206	NYSE	VZ	Wed, Apr 3, 2013	49.43	49.58	48.66	48.99
3205	NYSE	VZ	Tue, Apr 2, 2013	49.53	49.86	49.26	49.50
3204	NYSE	VZ	Mon, Apr 1, 2013	49.06	49.38	49.01	49.22
3203	NYSE	VZ	Thu, Mar 28, 2013	48.99	49.19	48.90	49.15
3202	NYSE	VZ	Wed, Mar 27, 2013	49.31	49.40	48.75	48.94
3201	NYSE	VZ	Tue, Mar 26, 2013	49.38	49.59	49.16	49.48
3200	NYSE	VZ	Mon, Mar 25, 2013	49.19	49.44	48.97	49.16
3199	NYSE	VZ	Fri, Mar 22, 2013	48.93	49.15	48.72	49.02
3198	NYSE	VZ	Thu, Mar 21, 2013	48.33	48.88	48.28	48.80
3197	NYSE	VZ	Wed, Mar 20, 2013	49.06	49.17	48.53	48.60
3196	NYSE	VZ	Tue, Mar 19, 2013	48.90	49.09	48.56	48.95
3195	NYSE	VZ	Mon, Mar 18, 2013	47.96	49.15	47.96	48.75
3194	NYSE	VZ	Fri, Mar 15, 2013	48.19	48.38	47.64	48.02
3193	NYSE	VZ	Thu, Mar 14, 2013	48.17	48.66	48.05	48.48
3192	NYSE	VZ	Wed, Mar 13, 2013	48.37	48.57	47.79	47.94
3191	NYSE	VZ	Tue, Mar 12, 2013	47.71	48.55	47.59	48.36
3190	NYSE	VZ	Mon, Mar 11, 2013	47.86	47.98	47.55	47.81
3189	NYSE	VZ	Fri, Mar 8, 2013	47.72	47.98	47.67	47.96
3188	NYSE	VZ	Thu, Mar 7, 2013	47.40	47.57	47.21	47.48
3187	NYSE	VZ	Wed, Mar 6, 2013	47.80	47.86	47.14	47.28
3186	NYSE	VZ	Tue, Mar 5, 2013	47.40	47.88	47.14	47.69
3185	NYSE	VZ	Mon, Mar 4, 2013	46.70	47.11	46.59	47.11
3184	NYSE	VZ	Fri, Mar 1, 2013	46.22	46.76	46.11	46.72
3183	NYSE	VZ	Thu, Feb 28, 2013	46.35	46.93	46.30	46.53
3182	NYSE	VZ	Wed, Feb 27, 2013	46.13	46.42	45.85	46.35
3181	NYSE	VZ	Tue, Feb 26, 2013	45.92	46.21	45.81	46.12
3180	NYSE	VZ	Mon, Feb 25, 2013	45.50	45.99	45.43	45.72
3179	NYSE	VZ	Fri, Feb 22, 2013	45.23	45.44	44.72	45.40
3178	NYSE	VZ	Thu, Feb 21, 2013	44.73	45.28	44.40	45.12
3177	NYSE	VZ	Wed, Feb 20, 2013	44.35	45.21	44.34	44.92
3176	NYSE	VZ	Tue, Feb 19, 2013	44.26	44.71	44.26	44.50
3175	NYSE	VZ	Fri, Feb 15, 2013	44.39	44.62	44.16	44.40
3174	NYSE	VZ	Thu, Feb 14, 2013	44.55	44.78	44.11	44.33
3173	NYSE	VZ	Wed, Feb 13, 2013	44.54	44.70	44.28	44.52
3172	NYSE	VZ	Tue, Feb 12, 2013	44.37	44.58	44.21	44.44
3171	NYSE	VZ	Mon, Feb 11, 2013	44.30	44.44	44.12	44.32
3170	NYSE	VZ	Fri, Feb 8, 2013	44.51	44.61	44.17	44.35
3169	NYSE	VZ	Thu, Feb 7, 2013	44.64	44.75	44.12	44.46
3168	NYSE	VZ	Wed, Feb 6, 2013	44.29	44.88	44.25	44.75
3167	NYSE	VZ	Tue, Feb 5, 2013	44.71	44.88	44.54	44.56
3166	NYSE	VZ	Mon, Feb 4, 2013	44.25	44.75	44.02	44.52
3165	NYSE	VZ	Fri, Feb 1, 2013	44.20	44.84	44.11	44.56
3164	NYSE	VZ	Thu, Jan 31, 2013	43.50	43.87	43.47	43.61
3163	NYSE	VZ	Wed, Jan 30, 2013	43.38	43.96	43.34	43.61
3162	NYSE	VZ	Tue, Jan 29, 2013	42.82	43.60	42.72	43.50
3161	NYSE	VZ	Mon, Jan 28, 2013	42.77	42.89	42.46	42.77
3160	NYSE	VZ	Fri, Jan 25, 2013	42.71	42.81	42.34	42.67
3159	NYSE	VZ	Thu, Jan 24, 2013	42.84	43.08	42.57	42.59
3158	NYSE	VZ	Wed, Jan 23, 2013	43.04	43.07	42.49	42.79
3157	NYSE	VZ	Tue, Jan 22, 2013	43.00	43.42	42.49	42.94
3156	NYSE	VZ	Fri, Jan 18, 2013	42.20	42.54	42.07	42.54
3155	NYSE	VZ	Thu, Jan 17, 2013	41.66	42.37	41.51	42.13
3154	NYSE	VZ	Wed, Jan 16, 2013	41.91	42.05	41.50	41.51
3153	NYSE	VZ	Tue, Jan 15, 2013	42.46	42.56	41.96	41.97
3152	NYSE	VZ	Mon, Jan 14, 2013	42.92	43.09	42.49	42.59
3151	NYSE	VZ	Fri, Jan 11, 2013	43.73	43.74	43.04	43.30
3150	NYSE	VZ	Thu, Jan 10, 2013	43.22	43.59	42.97	43.59
3149	NYSE	VZ	Wed, Jan 9, 2013	42.84	43.19	42.76	43.00
3148	NYSE	VZ	Tue, Jan 8, 2013	44.03	44.26	43.04	43.10
3147	NYSE	VZ	Mon, Jan 7, 2013	44.25	44.87	44.01	44.69
3146	NYSE	VZ	Fri, Jan 4, 2013	44.04	44.36	43.75	44.30
3145	NYSE	VZ	Thu, Jan 3, 2013	44.36	44.42	43.79	44.06
3144	NYSE	VZ	Wed, Jan 2, 2013	44.49	44.51	43.84	44.27
3143	NYSE	VZ	Mon, Dec 31, 2012	42.53	43.27	42.49	43.27
3142	NYSE	VZ	Fri, Dec 28, 2012	43.24	43.39	42.84	42.90
3141	NYSE	VZ	Thu, Dec 27, 2012	43.39	43.58	42.96	43.48
3140	NYSE	VZ	Wed, Dec 26, 2012	43.54	43.79	43.25	43.45
3139	NYSE	VZ	Mon, Dec 24, 2012	43.26	43.70	43.26	43.54
3138	NYSE	VZ	Fri, Dec 21, 2012	43.55	43.98	43.25	43.57
3137	NYSE	VZ	Thu, Dec 20, 2012	43.40	43.84	43.25	43.81
3136	NYSE	VZ	Wed, Dec 19, 2012	43.90	43.92	43.37	43.38
3135	NYSE	VZ	Tue, Dec 18, 2012	44.12	44.16	43.44	43.87
3134	NYSE	VZ	Mon, Dec 17, 2012	44.25	44.30	43.86	44.12
3133	NYSE	VZ	Fri, Dec 14, 2012	44.42	44.83	44.19	44.21
3132	NYSE	VZ	Thu, Dec 13, 2012	44.84	44.84	44.33	44.52
3131	NYSE	VZ	Wed, Dec 12, 2012	44.59	44.94	44.42	44.79
3130	NYSE	VZ	Tue, Dec 11, 2012	44.09	44.50	44.09	44.44
3129	NYSE	VZ	Mon, Dec 10, 2012	44.44	44.45	43.93	44.03
3128	NYSE	VZ	Fri, Dec 7, 2012	44.40	44.50	43.91	44.41
3127	NYSE	VZ	Thu, Dec 6, 2012	44.18	44.48	44.10	44.45
3126	NYSE	VZ	Wed, Dec 5, 2012	43.66	44.24	43.65	44.10
3125	NYSE	VZ	Tue, Dec 4, 2012	43.85	44.15	43.63	43.67
3124	NYSE	VZ	Mon, Dec 3, 2012	44.47	44.50	44.03	44.10
3123	NYSE	VZ	Fri, Nov 30, 2012	44.16	44.31	43.80	44.12
3122	NYSE	VZ	Thu, Nov 29, 2012	43.73	44.07	43.51	44.01
3121	NYSE	VZ	Wed, Nov 28, 2012	42.79	43.58	42.60	43.56
3120	NYSE	VZ	Tue, Nov 27, 2012	43.16	43.33	42.87	42.98
3119	NYSE	VZ	Mon, Nov 26, 2012	43.43	43.51	43.04	43.30
3118	NYSE	VZ	Fri, Nov 23, 2012	43.30	43.77	43.16	43.76
3117	NYSE	VZ	Wed, Nov 21, 2012	42.96	43.18	42.77	43.16
3116	NYSE	VZ	Tue, Nov 20, 2012	42.70	42.86	42.52	42.82
3115	NYSE	VZ	Mon, Nov 19, 2012	41.83	42.82	41.67	42.81
3114	NYSE	VZ	Fri, Nov 16, 2012	41.66	41.66	40.51	41.40
3113	NYSE	VZ	Thu, Nov 15, 2012	42.19	42.49	41.60	41.70
3112	NYSE	VZ	Wed, Nov 14, 2012	42.56	42.88	42.14	42.24
3111	NYSE	VZ	Tue, Nov 13, 2012	42.47	43.24	42.36	42.54
3110	NYSE	VZ	Mon, Nov 12, 2012	42.65	42.94	42.50	42.56
3109	NYSE	VZ	Fri, Nov 9, 2012	42.28	43.22	42.01	42.64
3108	NYSE	VZ	Thu, Nov 8, 2012	43.21	43.24	42.42	42.61
3107	NYSE	VZ	Wed, Nov 7, 2012	43.86	43.90	43.13	43.19
3106	NYSE	VZ	Tue, Nov 6, 2012	44.28	44.63	43.92	44.30
3105	NYSE	VZ	Mon, Nov 5, 2012	44.45	44.52	43.86	44.20
3104	NYSE	VZ	Fri, Nov 2, 2012	44.98	45.43	44.50	44.52
3103	NYSE	VZ	Thu, Nov 1, 2012	44.91	45.45	44.86	45.14
3102	NYSE	VZ	Wed, Oct 31, 2012	44.97	45.25	44.40	44.64
3101	NYSE	VZ	Fri, Oct 26, 2012	44.17	44.86	44.02	44.73
3100	NYSE	VZ	Thu, Oct 25, 2012	44.58	44.75	43.95	44.25
3099	NYSE	VZ	Wed, Oct 24, 2012	44.06	44.67	43.79	44.23
3098	NYSE	VZ	Tue, Oct 23, 2012	44.40	44.59	43.95	44.07
3097	NYSE	VZ	Mon, Oct 22, 2012	45.02	45.10	44.52	44.77
3096	NYSE	VZ	Fri, Oct 19, 2012	45.97	46.02	45.09	45.16
3095	NYSE	VZ	Thu, Oct 18, 2012	44.94	46.42	44.75	45.78
3094	NYSE	VZ	Wed, Oct 17, 2012	44.15	44.79	43.90	44.72
3093	NYSE	VZ	Tue, Oct 16, 2012	44.56	45.00	43.98	44.08
3092	NYSE	VZ	Mon, Oct 15, 2012	44.48	44.72	43.75	44.50
3091	NYSE	VZ	Fri, Oct 12, 2012	45.27	45.39	44.59	44.62
3090	NYSE	VZ	Thu, Oct 11, 2012	45.95	45.98	45.14	45.20
3089	NYSE	VZ	Wed, Oct 10, 2012	46.07	46.25	45.76	45.78
3088	NYSE	VZ	Tue, Oct 9, 2012	46.56	46.56	46.11	46.11
3087	NYSE	VZ	Mon, Oct 8, 2012	47.01	47.07	46.54	46.57
3086	NYSE	VZ	Fri, Oct 5, 2012	46.93	47.32	46.82	47.05
3085	NYSE	VZ	Thu, Oct 4, 2012	46.41	47.28	46.41	47.26
3084	NYSE	VZ	Wed, Oct 3, 2012	45.98	46.40	45.82	46.28
3083	NYSE	VZ	Tue, Oct 2, 2012	45.97	46.07	45.62	45.86
3082	NYSE	VZ	Mon, Oct 1, 2012	45.64	48.77	45.40	45.81
3081	NYSE	VZ	Fri, Sep 28, 2012	45.63	45.70	45.26	45.57
3080	NYSE	VZ	Thu, Sep 27, 2012	45.80	46.00	45.43	45.76
3079	NYSE	VZ	Wed, Sep 26, 2012	45.62	45.90	45.51	45.59
3078	NYSE	VZ	Tue, Sep 25, 2012	45.88	46.06	45.61	45.62
3077	NYSE	VZ	Mon, Sep 24, 2012	45.80	45.85	45.50	45.68
3076	NYSE	VZ	Fri, Sep 21, 2012	45.72	45.92	45.52	45.64
3075	NYSE	VZ	Thu, Sep 20, 2012	45.00	45.59	44.98	45.49
3074	NYSE	VZ	Wed, Sep 19, 2012	45.00	45.40	44.95	45.27
3073	NYSE	VZ	Tue, Sep 18, 2012	44.68	44.93	44.45	44.91
3072	NYSE	VZ	Mon, Sep 17, 2012	44.44	44.64	44.27	44.58
3071	NYSE	VZ	Fri, Sep 14, 2012	45.23	45.23	44.30	44.53
3070	NYSE	VZ	Thu, Sep 13, 2012	44.85	45.64	44.83	45.58
3069	NYSE	VZ	Wed, Sep 12, 2012	44.29	44.91	44.00	44.89
3068	NYSE	VZ	Tue, Sep 11, 2012	44.18	44.50	44.00	44.24
3067	NYSE	VZ	Mon, Sep 10, 2012	43.79	44.32	43.74	44.06
3066	NYSE	VZ	Fri, Sep 7, 2012	44.10	44.15	43.50	43.72
3065	NYSE	VZ	Thu, Sep 6, 2012	44.08	44.33	43.65	44.15
3064	NYSE	VZ	Wed, Sep 5, 2012	43.63	44.23	43.62	43.80
3063	NYSE	VZ	Tue, Sep 4, 2012	42.91	43.79	42.77	43.70
3062	NYSE	VZ	Fri, Aug 31, 2012	42.99	43.12	42.65	42.94
3061	NYSE	VZ	Thu, Aug 30, 2012	42.95	42.98	42.50	42.77
3060	NYSE	VZ	Wed, Aug 29, 2012	42.72	43.34	42.70	43.09
3059	NYSE	VZ	Tue, Aug 28, 2012	42.69	42.82	42.50	42.67
3058	NYSE	VZ	Mon, Aug 27, 2012	43.10	43.24	42.55	42.76
3057	NYSE	VZ	Fri, Aug 24, 2012	42.21	43.24	42.19	43.17
3056	NYSE	VZ	Thu, Aug 23, 2012	42.54	42.56	42.18	42.25
3055	NYSE	VZ	Wed, Aug 22, 2012	42.78	43.16	42.58	42.62
3054	NYSE	VZ	Tue, Aug 21, 2012	43.71	43.75	42.83	42.89
3053	NYSE	VZ	Mon, Aug 20, 2012	43.93	44.06	43.64	43.70
3052	NYSE	VZ	Fri, Aug 17, 2012	44.19	44.23	43.97	44.06
3051	NYSE	VZ	Thu, Aug 16, 2012	44.11	44.20	43.78	44.12
3050	NYSE	VZ	Wed, Aug 15, 2012	44.15	44.32	43.96	44.19
3049	NYSE	VZ	Tue, Aug 14, 2012	44.34	44.44	44.04	44.33
3048	NYSE	VZ	Mon, Aug 13, 2012	44.44	44.50	44.20	44.27
3047	NYSE	VZ	Fri, Aug 10, 2012	44.13	44.60	43.94	44.60
3046	NYSE	VZ	Thu, Aug 9, 2012	44.18	44.44	44.09	44.34
3045	NYSE	VZ	Wed, Aug 8, 2012	44.33	44.47	44.07	44.18
3044	NYSE	VZ	Tue, Aug 7, 2012	44.80	44.85	44.38	44.47
3043	NYSE	VZ	Mon, Aug 6, 2012	44.65	44.88	44.50	44.69
3042	NYSE	VZ	Fri, Aug 3, 2012	45.13	45.14	44.34	44.46
3041	NYSE	VZ	Thu, Aug 2, 2012	45.07	45.07	44.15	44.62
3040	NYSE	VZ	Wed, Aug 1, 2012	45.43	46.41	45.06	45.21
3039	NYSE	VZ	Tue, Jul 31, 2012	44.90	45.48	44.87	45.14
3038	NYSE	VZ	Mon, Jul 30, 2012	44.71	45.08	44.69	44.95
3037	NYSE	VZ	Fri, Jul 27, 2012	44.66	45.06	44.56	44.90
3036	NYSE	VZ	Thu, Jul 26, 2012	44.24	44.71	44.23	44.46
3035	NYSE	VZ	Wed, Jul 25, 2012	43.88	44.15	43.71	43.72
3034	NYSE	VZ	Tue, Jul 24, 2012	44.37	44.43	43.36	43.77
3033	NYSE	VZ	Mon, Jul 23, 2012	44.21	44.47	43.68	44.35
3032	NYSE	VZ	Fri, Jul 20, 2012	44.15	44.68	43.85	44.49
3031	NYSE	VZ	Thu, Jul 19, 2012	45.05	45.39	44.44	44.54
3030	NYSE	VZ	Wed, Jul 18, 2012	45.44	46.41	45.36	45.89
3029	NYSE	VZ	Tue, Jul 17, 2012	45.40	45.72	45.23	45.66
3028	NYSE	VZ	Mon, Jul 16, 2012	45.12	45.51	45.08	45.27
3027	NYSE	VZ	Fri, Jul 13, 2012	44.73	45.29	44.73	45.21
3026	NYSE	VZ	Thu, Jul 12, 2012	44.65	44.83	44.26	44.67
3025	NYSE	VZ	Wed, Jul 11, 2012	44.74	45.00	44.61	44.90
3024	NYSE	VZ	Tue, Jul 10, 2012	44.90	45.05	44.62	44.70
3023	NYSE	VZ	Mon, Jul 9, 2012	44.45	44.75	44.40	44.74
3022	NYSE	VZ	Fri, Jul 6, 2012	44.26	44.49	44.00	44.42
3021	NYSE	VZ	Thu, Jul 5, 2012	44.95	45.00	44.69	44.89
3020	NYSE	VZ	Tue, Jul 3, 2012	44.98	45.07	44.70	44.95
3019	NYSE	VZ	Mon, Jul 2, 2012	44.29	44.93	44.25	44.93
3018	NYSE	VZ	Fri, Jun 29, 2012	44.42	44.77	44.25	44.44
3017	NYSE	VZ	Thu, Jun 28, 2012	43.84	43.97	43.50	43.97
3016	NYSE	VZ	Wed, Jun 27, 2012	43.93	44.00	43.71	43.78
3015	NYSE	VZ	Tue, Jun 26, 2012	43.74	43.97	43.57	43.84
3014	NYSE	VZ	Mon, Jun 25, 2012	43.61	43.78	43.39	43.65
3013	NYSE	VZ	Fri, Jun 22, 2012	43.61	43.95	43.49	43.95
3012	NYSE	VZ	Thu, Jun 21, 2012	43.34	43.67	43.26	43.33
3011	NYSE	VZ	Wed, Jun 20, 2012	43.61	43.80	43.04	43.30
3010	NYSE	VZ	Tue, Jun 19, 2012	43.99	44.06	43.55	43.73
3009	NYSE	VZ	Mon, Jun 18, 2012	43.52	44.13	43.51	43.82
3008	NYSE	VZ	Fri, Jun 15, 2012	43.90	44.14	43.46	43.55
3007	NYSE	VZ	Thu, Jun 14, 2012	43.13	44.06	42.86	43.75
3006	NYSE	VZ	Wed, Jun 13, 2012	42.83	43.25	42.80	42.99
3005	NYSE	VZ	Tue, Jun 12, 2012	42.67	42.95	42.35	42.94
3004	NYSE	VZ	Mon, Jun 11, 2012	42.61	42.95	42.47	42.56
3003	NYSE	VZ	Fri, Jun 8, 2012	41.69	42.44	41.60	42.44
3002	NYSE	VZ	Thu, Jun 7, 2012	41.80	41.88	41.30	41.64
3001	NYSE	VZ	Wed, Jun 6, 2012	41.28	41.77	41.25	41.77
3000	NYSE	VZ	Tue, Jun 5, 2012	41.26	41.51	41.05	41.20
2999	NYSE	VZ	Mon, Jun 4, 2012	41.00	41.41	40.92	41.34
2998	NYSE	VZ	Fri, Jun 1, 2012	41.52	41.68	40.95	41.03
2997	NYSE	VZ	Thu, May 31, 2012	41.43	41.91	41.17	41.64
2996	NYSE	VZ	Wed, May 30, 2012	41.48	41.66	41.27	41.42
2995	NYSE	VZ	Tue, May 29, 2012	41.65	41.84	41.50	41.75
2994	NYSE	VZ	Fri, May 25, 2012	41.46	41.65	41.28	41.45
2993	NYSE	VZ	Thu, May 24, 2012	41.31	41.58	41.12	41.39
2992	NYSE	VZ	Wed, May 23, 2012	41.31	41.61	40.88	41.28
2991	NYSE	VZ	Tue, May 22, 2012	41.32	41.73	41.26	41.39
2990	NYSE	VZ	Mon, May 21, 2012	41.69	41.77	41.22	41.34
2989	NYSE	VZ	Fri, May 18, 2012	41.61	41.96	41.26	41.53
2988	NYSE	VZ	Thu, May 17, 2012	40.81	41.47	40.68	41.37
2987	NYSE	VZ	Wed, May 16, 2012	41.12	41.21	40.77	40.88
2986	NYSE	VZ	Tue, May 15, 2012	40.78	41.37	40.71	41.05
2985	NYSE	VZ	Mon, May 14, 2012	40.92	41.11	40.48	40.89
2984	NYSE	VZ	Fri, May 11, 2012	40.82	41.43	40.79	41.16
2983	NYSE	VZ	Thu, May 10, 2012	40.56	40.73	40.39	40.55
2982	NYSE	VZ	Wed, May 9, 2012	40.28	40.47	40.10	40.25
2981	NYSE	VZ	Tue, May 8, 2012	40.46	40.75	40.35	40.55
2980	NYSE	VZ	Mon, May 7, 2012	40.06	40.66	39.85	40.53
2979	NYSE	VZ	Fri, May 4, 2012	40.53	40.64	40.24	40.26
2978	NYSE	VZ	Thu, May 3, 2012	40.31	40.75	40.31	40.64
2977	NYSE	VZ	Wed, May 2, 2012	40.50	40.63	40.34	40.60
2976	NYSE	VZ	Tue, May 1, 2012	40.44	40.84	40.40	40.56
2975	NYSE	VZ	Mon, Apr 30, 2012	40.09	40.40	40.08	40.38
2974	NYSE	VZ	Fri, Apr 27, 2012	40.15	40.44	40.14	40.23
2973	NYSE	VZ	Thu, Apr 26, 2012	39.47	40.29	39.40	40.14
2972	NYSE	VZ	Wed, Apr 25, 2012	39.44	39.65	39.36	39.48
2971	NYSE	VZ	Tue, Apr 24, 2012	38.69	39.54	38.67	39.50
2970	NYSE	VZ	Mon, Apr 23, 2012	38.45	38.80	38.41	38.57
2969	NYSE	VZ	Fri, Apr 20, 2012	38.24	38.91	38.24	38.73
2968	NYSE	VZ	Thu, Apr 19, 2012	38.12	38.60	37.95	38.15
2967	NYSE	VZ	Wed, Apr 18, 2012	37.53	37.74	37.51	37.66
2966	NYSE	VZ	Tue, Apr 17, 2012	37.65	37.93	37.49	37.74
2965	NYSE	VZ	Mon, Apr 16, 2012	37.33	37.55	37.21	37.43
2964	NYSE	VZ	Fri, Apr 13, 2012	37.45	37.56	37.15	37.26
2963	NYSE	VZ	Thu, Apr 12, 2012	37.41	37.61	37.30	37.55
2962	NYSE	VZ	Wed, Apr 11, 2012	37.04	37.46	37.00	37.38
2961	NYSE	VZ	Tue, Apr 10, 2012	37.41	37.51	36.80	36.80
2960	NYSE	VZ	Mon, Apr 9, 2012	37.36	37.61	37.36	37.46
2959	NYSE	VZ	Thu, Apr 5, 2012	37.91	37.92	37.52	37.66
2958	NYSE	VZ	Wed, Apr 4, 2012	38.42	38.56	38.34	38.39
2957	NYSE	VZ	Tue, Apr 3, 2012	38.45	38.59	38.27	38.46
2956	NYSE	VZ	Mon, Apr 2, 2012	38.29	38.61	38.21	38.52
2955	NYSE	VZ	Fri, Mar 30, 2012	38.32	38.34	38.00	38.23
2954	NYSE	VZ	Thu, Mar 29, 2012	38.11	38.14	37.56	38.07
2953	NYSE	VZ	Wed, Mar 28, 2012	38.41	38.53	38.08	38.26
2952	NYSE	VZ	Tue, Mar 27, 2012	39.27	39.32	38.59	38.66
2951	NYSE	VZ	Mon, Mar 26, 2012	39.50	39.54	39.11	39.33
2950	NYSE	VZ	Fri, Mar 23, 2012	39.66	39.69	39.30	39.42
2949	NYSE	VZ	Thu, Mar 22, 2012	39.54	39.84	39.51	39.66
2948	NYSE	VZ	Wed, Mar 21, 2012	39.69	39.90	39.66	39.78
2947	NYSE	VZ	Tue, Mar 20, 2012	39.51	39.71	39.44	39.63
2946	NYSE	VZ	Mon, Mar 19, 2012	39.46	39.79	39.30	39.65
2945	NYSE	VZ	Fri, Mar 16, 2012	39.62	39.66	39.36	39.57
2944	NYSE	VZ	Thu, Mar 15, 2012	39.55	39.55	39.27	39.54
2943	NYSE	VZ	Wed, Mar 14, 2012	39.42	39.84	39.40	39.47
2942	NYSE	VZ	Tue, Mar 13, 2012	39.33	39.51	39.22	39.48
2941	NYSE	VZ	Mon, Mar 12, 2012	39.11	39.47	39.02	39.32
2940	NYSE	VZ	Fri, Mar 9, 2012	39.31	39.35	38.93	39.10
2939	NYSE	VZ	Thu, Mar 8, 2012	39.18	39.45	39.12	39.22
2938	NYSE	VZ	Wed, Mar 7, 2012	38.74	39.03	38.70	38.87
2937	NYSE	VZ	Tue, Mar 6, 2012	38.67	38.99	38.62	38.69
2936	NYSE	VZ	Mon, Mar 5, 2012	38.65	39.28	38.62	39.00
2935	NYSE	VZ	Fri, Mar 2, 2012	38.48	38.81	38.43	38.67
2934	NYSE	VZ	Thu, Mar 1, 2012	38.12	38.50	38.06	38.43
2933	NYSE	VZ	Wed, Feb 29, 2012	38.15	38.24	38.00	38.11
2932	NYSE	VZ	Tue, Feb 28, 2012	38.09	38.35	38.06	38.15
2931	NYSE	VZ	Mon, Feb 27, 2012	38.07	38.19	37.89	38.13
2930	NYSE	VZ	Fri, Feb 24, 2012	38.16	38.32	37.92	38.14
2929	NYSE	VZ	Thu, Feb 23, 2012	38.08	38.17	37.88	38.13
2928	NYSE	VZ	Wed, Feb 22, 2012	38.50	38.56	38.08	38.21
2927	NYSE	VZ	Tue, Feb 21, 2012	38.61	38.77	38.43	38.49
2926	NYSE	VZ	Fri, Feb 17, 2012	38.29	38.55	38.16	38.46
2925	NYSE	VZ	Thu, Feb 16, 2012	37.77	38.14	37.67	38.05
2924	NYSE	VZ	Wed, Feb 15, 2012	38.10	38.11	37.75	37.83
2923	NYSE	VZ	Tue, Feb 14, 2012	38.03	38.14	37.75	38.04
2922	NYSE	VZ	Mon, Feb 13, 2012	37.78	38.24	37.78	38.13
2921	NYSE	VZ	Fri, Feb 10, 2012	37.70	37.75	37.52	37.69
2920	NYSE	VZ	Thu, Feb 9, 2012	37.97	37.99	37.76	37.92
2919	NYSE	VZ	Wed, Feb 8, 2012	37.88	38.25	37.86	37.92
2918	NYSE	VZ	Tue, Feb 7, 2012	38.29	38.30	37.68	37.92
2917	NYSE	VZ	Mon, Feb 6, 2012	37.82	38.19	37.82	38.14
2916	NYSE	VZ	Fri, Feb 3, 2012	37.86	37.88	37.53	37.84
2915	NYSE	VZ	Thu, Feb 2, 2012	37.94	38.08	37.50	37.56
2914	NYSE	VZ	Wed, Feb 1, 2012	38.16	38.27	37.73	37.80
2913	NYSE	VZ	Tue, Jan 31, 2012	37.83	37.85	37.52	37.66
2912	NYSE	VZ	Mon, Jan 30, 2012	37.11	37.62	37.07	37.61
2911	NYSE	VZ	Fri, Jan 27, 2012	37.54	37.63	37.21	37.21
2910	NYSE	VZ	Thu, Jan 26, 2012	37.80	37.89	37.29	37.34
2909	NYSE	VZ	Wed, Jan 25, 2012	37.83	37.95	37.32	37.69
2908	NYSE	VZ	Tue, Jan 24, 2012	38.00	38.14	37.30	37.79
2907	NYSE	VZ	Mon, Jan 23, 2012	38.90	39.00	38.27	38.40
2906	NYSE	VZ	Fri, Jan 20, 2012	39.02	39.09	38.70	38.97
2905	NYSE	VZ	Thu, Jan 19, 2012	38.99	39.12	38.89	39.00
2904	NYSE	VZ	Wed, Jan 18, 2012	38.93	39.05	38.76	39.01
2903	NYSE	VZ	Tue, Jan 17, 2012	39.20	39.44	38.91	39.02
2902	NYSE	VZ	Fri, Jan 13, 2012	38.81	38.96	38.59	38.92
2901	NYSE	VZ	Thu, Jan 12, 2012	38.99	39.02	38.70	38.92
2900	NYSE	VZ	Wed, Jan 11, 2012	38.54	39.00	38.48	38.90
2899	NYSE	VZ	Tue, Jan 10, 2012	38.59	38.82	38.55	38.57
2898	NYSE	VZ	Mon, Jan 9, 2012	38.45	38.53	38.14	38.37
2897	NYSE	VZ	Fri, Jan 6, 2012	38.54	38.55	38.15	38.33
2896	NYSE	VZ	Thu, Jan 5, 2012	39.18	39.29	38.32	38.94
2895	NYSE	VZ	Wed, Jan 4, 2012	39.78	39.98	38.96	39.21
2894	NYSE	VZ	Tue, Jan 3, 2012	40.28	40.48	39.69	39.73
2893	NYSE	VZ	Fri, Dec 30, 2011	39.85	40.25	39.82	40.12
2892	NYSE	VZ	Thu, Dec 29, 2011	39.97	40.08	39.82	40.05
2891	NYSE	VZ	Wed, Dec 28, 2011	39.97	40.04	39.71	39.76
2890	NYSE	VZ	Tue, Dec 27, 2011	39.88	40.02	39.82	39.99
2889	NYSE	VZ	Fri, Dec 23, 2011	39.42	39.98	39.41	39.98
2888	NYSE	VZ	Thu, Dec 22, 2011	39.33	39.47	39.23	39.29
2887	NYSE	VZ	Wed, Dec 21, 2011	39.32	39.49	38.89	39.23
2886	NYSE	VZ	Tue, Dec 20, 2011	39.11	39.35	38.76	39.21
2885	NYSE	VZ	Mon, Dec 19, 2011	38.79	39.10	38.48	38.63
2884	NYSE	VZ	Fri, Dec 16, 2011	38.61	38.78	38.46	38.78
2883	NYSE	VZ	Thu, Dec 15, 2011	38.49	38.56	38.26	38.42
2882	NYSE	VZ	Wed, Dec 14, 2011	38.26	38.51	38.04	38.26
2881	NYSE	VZ	Tue, Dec 13, 2011	38.46	38.59	38.14	38.26
2880	NYSE	VZ	Mon, Dec 12, 2011	38.24	38.39	37.98	38.35
2879	NYSE	VZ	Fri, Dec 9, 2011	38.09	38.50	37.94	38.43
2878	NYSE	VZ	Thu, Dec 8, 2011	38.15	38.25	37.81	37.81
2877	NYSE	VZ	Wed, Dec 7, 2011	38.34	38.45	37.80	38.31
2876	NYSE	VZ	Tue, Dec 6, 2011	38.13	38.58	38.08	38.32
2875	NYSE	VZ	Mon, Dec 5, 2011	38.07	38.30	37.97	38.05
2874	NYSE	VZ	Fri, Dec 2, 2011	37.90	38.07	37.65	37.85
2873	NYSE	VZ	Thu, Dec 1, 2011	37.68	37.77	37.49	37.77
2872	NYSE	VZ	Wed, Nov 30, 2011	37.26	37.73	37.21	37.73
2871	NYSE	VZ	Tue, Nov 29, 2011	36.46	36.95	36.33	36.63
2870	NYSE	VZ	Mon, Nov 28, 2011	36.29	36.42	36.01	36.25
2869	NYSE	VZ	Fri, Nov 25, 2011	35.34	35.73	35.32	35.35
2868	NYSE	VZ	Wed, Nov 23, 2011	36.04	36.12	35.35	35.35
2867	NYSE	VZ	Tue, Nov 22, 2011	36.17	36.28	35.85	36.19
2866	NYSE	VZ	Mon, Nov 21, 2011	36.18	36.32	35.86	36.07
2865	NYSE	VZ	Fri, Nov 18, 2011	36.73	36.84	36.25	36.46
2864	NYSE	VZ	Thu, Nov 17, 2011	36.70	37.08	36.45	36.70
2863	NYSE	VZ	Wed, Nov 16, 2011	37.03	37.14	36.61	36.65
2862	NYSE	VZ	Tue, Nov 15, 2011	37.01	37.40	36.85	37.24
2861	NYSE	VZ	Mon, Nov 14, 2011	37.33	37.33	36.83	37.00
2860	NYSE	VZ	Fri, Nov 11, 2011	37.56	37.73	37.38	37.52
2859	NYSE	VZ	Thu, Nov 10, 2011	37.27	37.55	37.08	37.33
2858	NYSE	VZ	Wed, Nov 9, 2011	37.10	37.37	36.75	36.89
2857	NYSE	VZ	Tue, Nov 8, 2011	37.50	37.59	37.07	37.52
2856	NYSE	VZ	Mon, Nov 7, 2011	37.21	37.35	35.17	37.34
2855	NYSE	VZ	Fri, Nov 4, 2011	37.27	37.32	36.86	37.17
2854	NYSE	VZ	Thu, Nov 3, 2011	37.13	37.54	36.80	37.45
2853	NYSE	VZ	Wed, Nov 2, 2011	37.00	37.17	36.59	36.80
2852	NYSE	VZ	Tue, Nov 1, 2011	36.92	37.18	36.42	36.47
2851	NYSE	VZ	Mon, Oct 31, 2011	37.46	37.55	36.95	36.98
2850	NYSE	VZ	Fri, Oct 28, 2011	37.58	37.73	37.37	37.63
2849	NYSE	VZ	Thu, Oct 27, 2011	37.30	37.84	37.01	37.66
2848	NYSE	VZ	Wed, Oct 26, 2011	36.64	36.81	36.30	36.81
2847	NYSE	VZ	Tue, Oct 25, 2011	36.95	36.95	36.13	36.19
2846	NYSE	VZ	Mon, Oct 24, 2011	37.46	37.47	36.76	36.93
2845	NYSE	VZ	Fri, Oct 21, 2011	37.16	37.46	36.68	37.42
2844	NYSE	VZ	Thu, Oct 20, 2011	36.87	37.25	36.62	37.10
2843	NYSE	VZ	Wed, Oct 19, 2011	37.22	37.44	36.97	37.05
2842	NYSE	VZ	Tue, Oct 18, 2011	37.06	37.38	36.77	37.24
2841	NYSE	VZ	Mon, Oct 17, 2011	37.28	37.43	36.90	36.94
2840	NYSE	VZ	Fri, Oct 14, 2011	37.29	37.36	37.09	37.33
2839	NYSE	VZ	Thu, Oct 13, 2011	36.73	37.08	36.57	37.02
2838	NYSE	VZ	Wed, Oct 12, 2011	36.64	36.91	36.24	36.67
2837	NYSE	VZ	Tue, Oct 11, 2011	36.70	36.80	36.46	36.50
2836	NYSE	VZ	Mon, Oct 10, 2011	36.50	36.90	36.48	36.90
2835	NYSE	VZ	Fri, Oct 7, 2011	35.78	36.46	35.76	36.16
2834	NYSE	VZ	Thu, Oct 6, 2011	35.73	36.00	35.56	35.91
2833	NYSE	VZ	Wed, Oct 5, 2011	35.88	36.00	35.61	35.77
2832	NYSE	VZ	Tue, Oct 4, 2011	36.14	36.46	35.46	36.40
2831	NYSE	VZ	Mon, Oct 3, 2011	36.73	37.15	36.24	36.34
2830	NYSE	VZ	Fri, Sep 30, 2011	36.93	37.34	36.78	36.80
2829	NYSE	VZ	Thu, Sep 29, 2011	37.22	37.39	36.74	37.15
2828	NYSE	VZ	Wed, Sep 28, 2011	36.88	37.34	36.78	36.84
2827	NYSE	VZ	Tue, Sep 27, 2011	36.73	37.29	36.70	36.89
2826	NYSE	VZ	Mon, Sep 26, 2011	36.11	36.41	35.84	36.36
2825	NYSE	VZ	Fri, Sep 23, 2011	35.45	35.94	35.36	35.88
2824	NYSE	VZ	Thu, Sep 22, 2011	35.11	35.76	35.06	35.59
2823	NYSE	VZ	Wed, Sep 21, 2011	36.45	36.69	35.82	35.84
2822	NYSE	VZ	Tue, Sep 20, 2011	36.47	36.92	36.25	36.41
2821	NYSE	VZ	Mon, Sep 19, 2011	36.41	36.41	36.03	36.28
2820	NYSE	VZ	Fri, Sep 16, 2011	36.42	36.75	36.20	36.72
2819	NYSE	VZ	Thu, Sep 15, 2011	35.85	36.19	35.51	36.19
2818	NYSE	VZ	Wed, Sep 14, 2011	35.34	35.94	35.11	35.60
2817	NYSE	VZ	Tue, Sep 13, 2011	35.22	35.60	35.07	35.50
2816	NYSE	VZ	Mon, Sep 12, 2011	34.78	35.30	34.65	35.25
2815	NYSE	VZ	Fri, Sep 9, 2011	35.12	35.35	34.97	35.24
2814	NYSE	VZ	Thu, Sep 8, 2011	35.43	35.72	35.29	35.38
2813	NYSE	VZ	Wed, Sep 7, 2011	35.53	35.62	35.01	35.62
2812	NYSE	VZ	Tue, Sep 6, 2011	34.98	35.28	34.78	35.22
2811	NYSE	VZ	Fri, Sep 2, 2011	35.69	35.94	35.50	35.56
2810	NYSE	VZ	Thu, Sep 1, 2011	36.05	36.34	35.84	35.88
2809	NYSE	VZ	Wed, Aug 31, 2011	36.58	36.72	35.75	36.17
2808	NYSE	VZ	Tue, Aug 30, 2011	36.24	36.49	36.07	36.31
2807	NYSE	VZ	Mon, Aug 29, 2011	36.05	36.25	35.81	36.14
2806	NYSE	VZ	Fri, Aug 26, 2011	35.65	36.04	35.11	35.76
2805	NYSE	VZ	Thu, Aug 25, 2011	36.45	36.50	35.65	35.77
2804	NYSE	VZ	Wed, Aug 24, 2011	35.95	36.50	35.75	36.47
2803	NYSE	VZ	Tue, Aug 23, 2011	34.99	35.96	34.91	35.96
2802	NYSE	VZ	Mon, Aug 22, 2011	35.40	35.43	34.75	34.82
2801	NYSE	VZ	Fri, Aug 19, 2011	34.76	35.53	34.67	34.71
2800	NYSE	VZ	Thu, Aug 18, 2011	35.05	35.45	34.70	35.07
2799	NYSE	VZ	Wed, Aug 17, 2011	34.96	35.66	34.96	35.61
2798	NYSE	VZ	Tue, Aug 16, 2011	34.86	35.02	34.47	34.88
2797	NYSE	VZ	Mon, Aug 15, 2011	34.60	35.10	34.42	35.05
2796	NYSE	VZ	Fri, Aug 12, 2011	34.83	34.90	34.07	34.30
2795	NYSE	VZ	Thu, Aug 11, 2011	33.96	34.94	33.64	34.62
2794	NYSE	VZ	Wed, Aug 10, 2011	34.09	34.60	33.54	33.66
2793	NYSE	VZ	Tue, Aug 9, 2011	33.32	34.32	32.28	34.29
2792	NYSE	VZ	Mon, Aug 8, 2011	33.98	34.60	33.06	33.12
2791	NYSE	VZ	Fri, Aug 5, 2011	35.14	35.35	34.02	35.05
2790	NYSE	VZ	Thu, Aug 4, 2011	35.47	35.89	34.92	34.92
2789	NYSE	VZ	Wed, Aug 3, 2011	35.48	36.01	35.20	35.97
2788	NYSE	VZ	Tue, Aug 2, 2011	35.84	35.94	35.45	35.49
2787	NYSE	VZ	Mon, Aug 1, 2011	36.35	36.39	35.15	35.87
2786	NYSE	VZ	Fri, Jul 29, 2011	35.31	35.74	34.87	35.29
2785	NYSE	VZ	Thu, Jul 28, 2011	36.23	36.38	35.53	35.66
2784	NYSE	VZ	Wed, Jul 27, 2011	36.19	36.44	36.13	36.21
2783	NYSE	VZ	Tue, Jul 26, 2011	36.17	36.50	36.16	36.28
2782	NYSE	VZ	Mon, Jul 25, 2011	36.46	36.52	36.13	36.22
2781	NYSE	VZ	Fri, Jul 22, 2011	37.01	37.17	36.43	36.74
2780	NYSE	VZ	Thu, Jul 21, 2011	37.52	37.82	37.37	37.57
2779	NYSE	VZ	Wed, Jul 20, 2011	37.10	37.43	36.91	37.33
2778	NYSE	VZ	Tue, Jul 19, 2011	36.81	36.98	36.58	36.97
2777	NYSE	VZ	Mon, Jul 18, 2011	36.68	36.74	36.27	36.71
2776	NYSE	VZ	Fri, Jul 15, 2011	36.83	36.99	36.65	36.82
2775	NYSE	VZ	Thu, Jul 14, 2011	36.94	37.37	36.81	36.88
2774	NYSE	VZ	Wed, Jul 13, 2011	37.16	37.27	36.86	36.94
2773	NYSE	VZ	Tue, Jul 12, 2011	37.05	37.31	37.04	37.09
2772	NYSE	VZ	Mon, Jul 11, 2011	37.11	37.18	37.01	37.12
2771	NYSE	VZ	Fri, Jul 8, 2011	37.17	37.51	37.12	37.48
2770	NYSE	VZ	Thu, Jul 7, 2011	37.70	37.70	37.18	37.42
2769	NYSE	VZ	Wed, Jul 6, 2011	37.39	37.55	37.14	37.54
2768	NYSE	VZ	Tue, Jul 5, 2011	37.74	37.86	37.55	37.82
2767	NYSE	VZ	Fri, Jul 1, 2011	37.06	37.87	37.06	37.80
2766	NYSE	VZ	Thu, Jun 30, 2011	36.88	37.25	36.80	37.23
2765	NYSE	VZ	Wed, Jun 29, 2011	36.73	36.80	36.59	36.72
2764	NYSE	VZ	Tue, Jun 28, 2011	36.47	36.57	36.25	36.57
2763	NYSE	VZ	Mon, Jun 27, 2011	36.08	36.50	35.95	36.40
2762	NYSE	VZ	Fri, Jun 24, 2011	36.08	36.17	35.88	36.00
2761	NYSE	VZ	Thu, Jun 23, 2011	35.70	36.11	35.49	36.05
2760	NYSE	VZ	Wed, Jun 22, 2011	35.89	36.07	35.85	35.94
2759	NYSE	VZ	Tue, Jun 21, 2011	35.83	36.11	35.70	35.99
2758	NYSE	VZ	Mon, Jun 20, 2011	35.35	35.80	35.20	35.65
2757	NYSE	VZ	Fri, Jun 17, 2011	35.45	35.92	35.43	35.51
2756	NYSE	VZ	Thu, Jun 16, 2011	35.11	35.37	35.05	35.24
2755	NYSE	VZ	Wed, Jun 15, 2011	35.45	35.60	34.94	35.12
2754	NYSE	VZ	Tue, Jun 14, 2011	35.81	35.89	35.50	35.58
2753	NYSE	VZ	Mon, Jun 13, 2011	35.23	35.82	35.23	35.63
2752	NYSE	VZ	Fri, Jun 10, 2011	35.48	35.58	35.17	35.19
2751	NYSE	VZ	Thu, Jun 9, 2011	36.02	36.02	35.50	35.67
2750	NYSE	VZ	Wed, Jun 8, 2011	35.52	36.14	35.39	35.90
2749	NYSE	VZ	Tue, Jun 7, 2011	35.37	35.69	35.16	35.38
2748	NYSE	VZ	Mon, Jun 6, 2011	35.57	35.60	35.16	35.21
2747	NYSE	VZ	Fri, Jun 3, 2011	35.85	36.03	35.60	35.63
2746	NYSE	VZ	Thu, Jun 2, 2011	36.29	36.32	35.98	36.17
2745	NYSE	VZ	Wed, Jun 1, 2011	36.46	36.88	36.22	36.27
2744	NYSE	VZ	Tue, May 31, 2011	36.91	36.99	36.67	36.93
2743	NYSE	VZ	Fri, May 27, 2011	36.74	36.75	36.44	36.67
2742	NYSE	VZ	Thu, May 26, 2011	36.28	36.76	36.28	36.61
2741	NYSE	VZ	Wed, May 25, 2011	36.72	36.78	36.24	36.40
2740	NYSE	VZ	Tue, May 24, 2011	36.91	37.04	36.80	36.90
2739	NYSE	VZ	Mon, May 23, 2011	36.75	36.93	36.64	36.85
2738	NYSE	VZ	Fri, May 20, 2011	37.25	37.32	37.02	37.15
2737	NYSE	VZ	Thu, May 19, 2011	37.19	37.41	37.03	37.32
2736	NYSE	VZ	Wed, May 18, 2011	37.17	37.17	36.90	37.09
2735	NYSE	VZ	Tue, May 17, 2011	36.94	37.18	36.80	37.11
2734	NYSE	VZ	Mon, May 16, 2011	37.26	37.26	36.90	36.97
2733	NYSE	VZ	Fri, May 13, 2011	37.51	37.51	36.95	37.26
2732	NYSE	VZ	Thu, May 12, 2011	37.10	37.62	37.02	37.43
2731	NYSE	VZ	Wed, May 11, 2011	37.59	37.68	37.01	37.26
2730	NYSE	VZ	Tue, May 10, 2011	37.28	37.68	37.25	37.57
2729	NYSE	VZ	Mon, May 9, 2011	37.28	37.34	37.08	37.24
2728	NYSE	VZ	Fri, May 6, 2011	37.46	37.50	37.08	37.28
2727	NYSE	VZ	Thu, May 5, 2011	37.57	37.73	36.90	37.12
2726	NYSE	VZ	Wed, May 4, 2011	37.70	37.85	37.57	37.67
2725	NYSE	VZ	Tue, May 3, 2011	37.62	37.98	37.47	37.80
2724	NYSE	VZ	Mon, May 2, 2011	38.33	38.33	37.44	37.56
2723	NYSE	VZ	Fri, Apr 29, 2011	37.98	38.08	37.63	37.78
2722	NYSE	VZ	Thu, Apr 28, 2011	38.13	38.35	37.91	38.27
2721	NYSE	VZ	Wed, Apr 27, 2011	37.64	38.42	37.65	38.25
2720	NYSE	VZ	Tue, Apr 26, 2011	37.16	37.75	37.08	37.63
2719	NYSE	VZ	Mon, Apr 25, 2011	37.07	37.12	36.82	36.99
2718	NYSE	VZ	Thu, Apr 21, 2011	37.07	37.16	36.50	36.91
2717	NYSE	VZ	Wed, Apr 20, 2011	37.62	38.00	37.61	37.79
2716	NYSE	VZ	Tue, Apr 19, 2011	37.27	37.44	37.11	37.24
2715	NYSE	VZ	Mon, Apr 18, 2011	37.60	37.72	37.15	37.31
2714	NYSE	VZ	Fri, Apr 15, 2011	37.77	37.98	37.48	37.85
2713	NYSE	VZ	Thu, Apr 14, 2011	37.79	37.90	37.34	37.71
2712	NYSE	VZ	Wed, Apr 13, 2011	37.59	37.91	37.59	37.69
2711	NYSE	VZ	Tue, Apr 12, 2011	37.54	37.77	37.52	37.64
2710	NYSE	VZ	Mon, Apr 11, 2011	37.75	38.01	37.72	37.85
2709	NYSE	VZ	Fri, Apr 8, 2011	37.92	37.90	37.56	37.72
2708	NYSE	VZ	Thu, Apr 7, 2011	37.88	37.90	37.26	37.76
2707	NYSE	VZ	Wed, Apr 6, 2011	37.93	37.98	37.68	37.85
2706	NYSE	VZ	Tue, Apr 5, 2011	38.63	38.70	38.27	38.38
2705	NYSE	VZ	Mon, Apr 4, 2011	38.53	38.69	38.49	38.61
2704	NYSE	VZ	Fri, Apr 1, 2011	38.58	38.74	38.31	38.47
2703	NYSE	VZ	Thu, Mar 31, 2011	38.53	38.78	38.33	38.54
2702	NYSE	VZ	Wed, Mar 30, 2011	38.49	38.95	38.45	38.46
2701	NYSE	VZ	Tue, Mar 29, 2011	37.66	38.42	37.53	38.29
2700	NYSE	VZ	Mon, Mar 28, 2011	37.44	37.92	37.42	37.75
2699	NYSE	VZ	Fri, Mar 25, 2011	37.24	37.32	37.15	37.29
2698	NYSE	VZ	Thu, Mar 24, 2011	37.11	37.27	37.07	37.18
2697	NYSE	VZ	Wed, Mar 23, 2011	36.71	37.06	36.45	36.98
2696	NYSE	VZ	Tue, Mar 22, 2011	36.55	37.05	36.37	36.95
2695	NYSE	VZ	Mon, Mar 21, 2011	36.66	37.30	36.38	36.46
2694	NYSE	VZ	Fri, Mar 18, 2011	35.61	35.84	35.35	35.84
2693	NYSE	VZ	Thu, Mar 17, 2011	34.73	35.34	34.60	35.33
2692	NYSE	VZ	Wed, Mar 16, 2011	34.86	34.91	34.10	34.30
2691	NYSE	VZ	Tue, Mar 15, 2011	34.38	35.00	33.36	34.87
2690	NYSE	VZ	Mon, Mar 14, 2011	35.74	35.74	34.91	35.18
2689	NYSE	VZ	Fri, Mar 11, 2011	36.13	36.38	35.65	35.85
2688	NYSE	VZ	Thu, Mar 10, 2011	36.37	36.56	36.17	36.40
2687	NYSE	VZ	Wed, Mar 9, 2011	36.28	36.65	36.25	36.65
2686	NYSE	VZ	Tue, Mar 8, 2011	36.11	36.59	36.02	36.48
2685	NYSE	VZ	Mon, Mar 7, 2011	36.13	36.23	35.92	36.01
2684	NYSE	VZ	Fri, Mar 4, 2011	36.31	36.49	35.85	36.08
2683	NYSE	VZ	Thu, Mar 3, 2011	36.71	36.75	36.22	36.36
2682	NYSE	VZ	Wed, Mar 2, 2011	36.11	36.53	35.85	36.34
2681	NYSE	VZ	Tue, Mar 1, 2011	36.81	36.86	35.95	36.02
2680	NYSE	VZ	Mon, Feb 28, 2011	36.06	36.94	35.96	36.92
2679	NYSE	VZ	Fri, Feb 25, 2011	35.57	36.04	35.51	35.97
2678	NYSE	VZ	Thu, Feb 24, 2011	35.73	35.78	35.35	35.58
2677	NYSE	VZ	Wed, Feb 23, 2011	35.80	36.09	35.72	35.81
2676	NYSE	VZ	Tue, Feb 22, 2011	36.24	36.32	35.85	36.00
2675	NYSE	VZ	Fri, Feb 18, 2011	36.37	36.81	36.27	36.62
2674	NYSE	VZ	Thu, Feb 17, 2011	36.02	36.45	36.02	36.37
2673	NYSE	VZ	Wed, Feb 16, 2011	36.36	36.47	35.94	36.17
2672	NYSE	VZ	Tue, Feb 15, 2011	35.79	36.50	35.66	36.46
2671	NYSE	VZ	Mon, Feb 14, 2011	36.31	36.34	35.73	35.90
2670	NYSE	VZ	Fri, Feb 11, 2011	36.42	36.51	36.10	36.39
2669	NYSE	VZ	Thu, Feb 10, 2011	36.72	36.77	36.04	36.42
2668	NYSE	VZ	Wed, Feb 9, 2011	36.34	36.68	36.20	36.68
2667	NYSE	VZ	Tue, Feb 8, 2011	36.09	36.42	35.77	36.34
2666	NYSE	VZ	Mon, Feb 7, 2011	36.30	36.35	36.00	36.02
2665	NYSE	VZ	Fri, Feb 4, 2011	36.43	36.48	35.98	36.31
2664	NYSE	VZ	Thu, Feb 3, 2011	36.01	36.48	35.92	36.38
2663	NYSE	VZ	Wed, Feb 2, 2011	36.38	36.48	35.94	36.16
2662	NYSE	VZ	Tue, Feb 1, 2011	36.28	36.34	35.90	36.27
2661	NYSE	VZ	Mon, Jan 31, 2011	35.64	35.91	35.38	35.62
2660	NYSE	VZ	Fri, Jan 28, 2011	36.38	36.39	35.58	35.63
2659	NYSE	VZ	Thu, Jan 27, 2011	36.40	36.52	36.21	36.49
2658	NYSE	VZ	Wed, Jan 26, 2011	36.32	36.48	36.02	36.40
2657	NYSE	VZ	Tue, Jan 25, 2011	35.13	36.59	34.88	35.79
2656	NYSE	VZ	Mon, Jan 24, 2011	34.88	35.28	34.88	35.24
2655	NYSE	VZ	Fri, Jan 21, 2011	34.81	35.17	34.76	34.95
2654	NYSE	VZ	Thu, Jan 20, 2011	34.46	34.82	34.40	34.61
2653	NYSE	VZ	Wed, Jan 19, 2011	34.50	34.79	34.35	34.60
2652	NYSE	VZ	Tue, Jan 18, 2011	35.38	35.51	34.36	34.36
2651	NYSE	VZ	Fri, Jan 14, 2011	35.69	35.87	35.39	35.46
2650	NYSE	VZ	Thu, Jan 13, 2011	35.39	35.82	35.25	35.80
2649	NYSE	VZ	Wed, Jan 12, 2011	35.69	35.76	35.36	35.47
2648	NYSE	VZ	Tue, Jan 11, 2011	36.03	36.06	34.98	35.36
2647	NYSE	VZ	Mon, Jan 10, 2011	36.55	36.58	35.82	35.92
2646	NYSE	VZ	Fri, Jan 7, 2011	36.04	36.04	35.41	35.93
2645	NYSE	VZ	Thu, Jan 6, 2011	37.23	37.30	36.03	36.23
2644	NYSE	VZ	Wed, Jan 5, 2011	37.07	37.70	36.91	37.67
2643	NYSE	VZ	Tue, Jan 4, 2011	36.62	37.17	36.44	37.16
2642	NYSE	VZ	Mon, Jan 3, 2011	36.06	36.45	35.88	36.43
2641	NYSE	VZ	Fri, Dec 31, 2010	35.62	36.00	35.61	35.78
2640	NYSE	VZ	Thu, Dec 30, 2010	35.56	35.68	35.50	35.56
2639	NYSE	VZ	Wed, Dec 29, 2010	35.74	35.77	35.50	35.58
2638	NYSE	VZ	Tue, Dec 28, 2010	35.47	35.63	35.40	35.62
2637	NYSE	VZ	Mon, Dec 27, 2010	35.46	35.57	35.30	35.50
2636	NYSE	VZ	Thu, Dec 23, 2010	35.23	35.52	35.20	35.44
2635	NYSE	VZ	Wed, Dec 22, 2010	34.97	35.22	34.83	35.18
2634	NYSE	VZ	Tue, Dec 21, 2010	34.79	35.00	34.62	34.94
2633	NYSE	VZ	Mon, Dec 20, 2010	34.91	34.96	34.58	34.74
2632	NYSE	VZ	Fri, Dec 17, 2010	34.77	34.77	34.35	34.64
2631	NYSE	VZ	Thu, Dec 16, 2010	34.70	34.83	34.44	34.76
2630	NYSE	VZ	Wed, Dec 15, 2010	34.60	34.82	34.50	34.63
2629	NYSE	VZ	Tue, Dec 14, 2010	34.14	34.67	34.07	34.67
2628	NYSE	VZ	Mon, Dec 13, 2010	34.27	34.47	34.09	34.11
2627	NYSE	VZ	Fri, Dec 10, 2010	33.67	34.05	33.52	34.04
2626	NYSE	VZ	Thu, Dec 9, 2010	33.18	33.70	33.01	33.56
2625	NYSE	VZ	Wed, Dec 8, 2010	33.08	33.21	32.88	32.98
2624	NYSE	VZ	Tue, Dec 7, 2010	33.28	33.34	32.82	32.95
2623	NYSE	VZ	Mon, Dec 6, 2010	32.95	33.10	32.75	32.89
2622	NYSE	VZ	Fri, Dec 3, 2010	32.53	32.90	32.41	32.90
2621	NYSE	VZ	Thu, Dec 2, 2010	32.32	32.78	32.29	32.74
2620	NYSE	VZ	Wed, Dec 1, 2010	32.44	32.50	32.22	32.35
2619	NYSE	VZ	Tue, Nov 30, 2010	31.71	32.16	31.60	32.01
2618	NYSE	VZ	Mon, Nov 29, 2010	32.18	32.20	31.67	31.90
2617	NYSE	VZ	Fri, Nov 26, 2010	32.18	32.31	32.10	32.21
2616	NYSE	VZ	Wed, Nov 24, 2010	32.49	32.67	32.22	32.35
2615	NYSE	VZ	Tue, Nov 23, 2010	32.32	32.57	32.23	32.39
2614	NYSE	VZ	Mon, Nov 22, 2010	32.63	32.67	32.29	32.50
2613	NYSE	VZ	Fri, Nov 19, 2010	32.65	32.73	32.22	32.59
2612	NYSE	VZ	Thu, Nov 18, 2010	32.63	32.84	32.52	32.65
2611	NYSE	VZ	Wed, Nov 17, 2010	32.25	32.52	31.95	32.34
2610	NYSE	VZ	Tue, Nov 16, 2010	32.66	32.67	31.98	32.19
2609	NYSE	VZ	Mon, Nov 15, 2010	32.62	33.00	32.57	32.77
2608	NYSE	VZ	Fri, Nov 12, 2010	32.33	32.63	32.25	32.56
2607	NYSE	VZ	Thu, Nov 11, 2010	32.73	32.89	32.46	32.63
2606	NYSE	VZ	Wed, Nov 10, 2010	32.97	33.00	32.51	32.85
2605	NYSE	VZ	Tue, Nov 9, 2010	33.28	33.29	32.96	33.01
2604	NYSE	VZ	Mon, Nov 8, 2010	33.31	33.34	32.92	33.17
2603	NYSE	VZ	Fri, Nov 5, 2010	33.59	33.62	33.04	33.43
2602	NYSE	VZ	Thu, Nov 4, 2010	33.21	33.54	33.16	33.52
2601	NYSE	VZ	Wed, Nov 3, 2010	32.90	33.05	32.70	32.99
2600	NYSE	VZ	Tue, Nov 2, 2010	32.63	32.98	32.62	32.80
2599	NYSE	VZ	Mon, Nov 1, 2010	32.77	32.77	32.23	32.40
2598	NYSE	VZ	Fri, Oct 29, 2010	32.37	32.56	32.21	32.48
2597	NYSE	VZ	Thu, Oct 28, 2010	32.70	32.75	32.21	32.41
2596	NYSE	VZ	Wed, Oct 27, 2010	32.44	32.56	32.19	32.51
2595	NYSE	VZ	Tue, Oct 26, 2010	32.41	32.71	32.41	32.50
2594	NYSE	VZ	Mon, Oct 25, 2010	32.30	32.61	32.20	32.35
2593	NYSE	VZ	Fri, Oct 22, 2010	32.45	32.50	31.76	32.09
2592	NYSE	VZ	Thu, Oct 21, 2010	32.86	32.86	32.18	32.52
2591	NYSE	VZ	Wed, Oct 20, 2010	32.34	32.81	32.30	32.64
2590	NYSE	VZ	Tue, Oct 19, 2010	32.57	32.61	32.02	32.16
2589	NYSE	VZ	Mon, Oct 18, 2010	32.52	32.93	32.49	32.59
2588	NYSE	VZ	Fri, Oct 15, 2010	32.68	32.80	32.17	32.43
2587	NYSE	VZ	Thu, Oct 14, 2010	32.36	32.67	32.29	32.44
2586	NYSE	VZ	Wed, Oct 13, 2010	32.40	32.48	32.17	32.21
2585	NYSE	VZ	Tue, Oct 12, 2010	32.45	32.64	32.20	32.54
2584	NYSE	VZ	Mon, Oct 11, 2010	32.90	33.20	32.84	33.03
2583	NYSE	VZ	Fri, Oct 8, 2010	33.09	33.14	32.61	32.83
2582	NYSE	VZ	Thu, Oct 7, 2010	33.57	33.57	32.86	32.93
2581	NYSE	VZ	Wed, Oct 6, 2010	33.14	33.48	32.74	33.36
2580	NYSE	VZ	Tue, Oct 5, 2010	33.20	33.68	33.14	33.57
2579	NYSE	VZ	Mon, Oct 4, 2010	32.91	33.15	32.78	33.03
2578	NYSE	VZ	Fri, Oct 1, 2010	32.78	32.97	32.65	32.89
2577	NYSE	VZ	Thu, Sep 30, 2010	32.75	33.09	32.52	32.59
2576	NYSE	VZ	Wed, Sep 29, 2010	32.67	32.82	32.41	32.66
2575	NYSE	VZ	Tue, Sep 28, 2010	33.03	33.09	32.69	32.72
2574	NYSE	VZ	Mon, Sep 27, 2010	32.61	33.07	32.52	32.86
2573	NYSE	VZ	Fri, Sep 24, 2010	32.47	32.68	32.40	32.64
2572	NYSE	VZ	Thu, Sep 23, 2010	32.25	32.60	32.07	32.17
2571	NYSE	VZ	Wed, Sep 22, 2010	32.31	32.64	32.25	32.39
2570	NYSE	VZ	Tue, Sep 21, 2010	32.12	32.50	31.89	32.32
2569	NYSE	VZ	Mon, Sep 20, 2010	31.84	32.17	31.58	32.09
2568	NYSE	VZ	Fri, Sep 17, 2010	31.59	31.75	31.38	31.68
2567	NYSE	VZ	Thu, Sep 16, 2010	31.21	31.47	30.94	31.42
2566	NYSE	VZ	Wed, Sep 15, 2010	30.90	31.21	30.75	31.19
2565	NYSE	VZ	Tue, Sep 14, 2010	30.80	31.15	30.62	30.91
2564	NYSE	VZ	Mon, Sep 13, 2010	30.99	31.05	30.61	30.90
2563	NYSE	VZ	Fri, Sep 10, 2010	30.85	30.94	30.78	30.82
2562	NYSE	VZ	Thu, Sep 9, 2010	30.65	30.92	30.55	30.84
2561	NYSE	VZ	Wed, Sep 8, 2010	30.27	30.51	30.25	30.46
2560	NYSE	VZ	Tue, Sep 7, 2010	30.20	30.47	30.07	30.22
2559	NYSE	VZ	Fri, Sep 3, 2010	30.25	30.35	29.69	30.20
2558	NYSE	VZ	Thu, Sep 2, 2010	30.26	30.28	29.92	30.11
2557	NYSE	VZ	Wed, Sep 1, 2010	29.70	30.29	29.65	30.26
2556	NYSE	VZ	Tue, Aug 31, 2010	29.44	29.98	29.21	29.53
2555	NYSE	VZ	Mon, Aug 30, 2010	29.78	29.88	29.42	29.44
2554	NYSE	VZ	Fri, Aug 27, 2010	29.62	29.93	29.50	29.84
2553	NYSE	VZ	Thu, Aug 26, 2010	29.70	29.76	29.40	29.50
2552	NYSE	VZ	Wed, Aug 25, 2010	29.34	29.75	29.19	29.66
2551	NYSE	VZ	Tue, Aug 24, 2010	29.19	29.70	29.10	29.47
2550	NYSE	VZ	Mon, Aug 23, 2010	29.53	29.66	29.38	29.41
2549	NYSE	VZ	Fri, Aug 20, 2010	29.43	29.60	29.14	29.37
2548	NYSE	VZ	Thu, Aug 19, 2010	30.10	30.14	29.44	29.62
2547	NYSE	VZ	Wed, Aug 18, 2010	30.16	30.29	29.81	30.15
2546	NYSE	VZ	Tue, Aug 17, 2010	30.10	30.38	29.99	30.17
2545	NYSE	VZ	Mon, Aug 16, 2010	29.94	30.15	29.72	29.96
2544	NYSE	VZ	Fri, Aug 13, 2010	30.16	30.29	29.92	30.03
2543	NYSE	VZ	Thu, Aug 12, 2010	29.38	30.38	29.23	30.32
2542	NYSE	VZ	Wed, Aug 11, 2010	29.58	29.90	29.51	29.56
2541	NYSE	VZ	Tue, Aug 10, 2010	29.73	30.14	29.56	30.02
2540	NYSE	VZ	Mon, Aug 9, 2010	29.69	30.06	29.62	29.86
2539	NYSE	VZ	Fri, Aug 6, 2010	29.40	29.57	29.19	29.55
2538	NYSE	VZ	Thu, Aug 5, 2010	29.26	29.76	29.25	29.55
2537	NYSE	VZ	Wed, Aug 4, 2010	29.70	29.70	29.10	29.40
2536	NYSE	VZ	Tue, Aug 3, 2010	29.64	29.80	29.38	29.54
2535	NYSE	VZ	Mon, Aug 2, 2010	29.54	29.66	29.31	29.56
2534	NYSE	VZ	Fri, Jul 30, 2010	28.61	29.24	28.61	29.06
2533	NYSE	VZ	Thu, Jul 29, 2010	29.04	29.19	28.78	28.88
2532	NYSE	VZ	Wed, Jul 28, 2010	28.57	29.16	28.55	28.91
2531	NYSE	VZ	Tue, Jul 27, 2010	28.32	28.75	28.30	28.59
2530	NYSE	VZ	Mon, Jul 26, 2010	28.03	28.35	28.03	28.28
2529	NYSE	VZ	Fri, Jul 23, 2010	27.82	28.18	27.49	28.02
2528	NYSE	VZ	Thu, Jul 22, 2010	26.72	27.16	26.69	27.00
2527	NYSE	VZ	Wed, Jul 21, 2010	26.80	26.81	26.41	26.52
2526	NYSE	VZ	Tue, Jul 20, 2010	26.63	26.77	26.56	26.67
2525	NYSE	VZ	Mon, Jul 19, 2010	26.78	26.92	26.70	26.72
2524	NYSE	VZ	Fri, Jul 16, 2010	26.78	27.00	26.60	26.69
2523	NYSE	VZ	Thu, Jul 15, 2010	26.87	26.87	26.67	26.80
2522	NYSE	VZ	Wed, Jul 14, 2010	26.93	27.05	26.63	26.84
2521	NYSE	VZ	Tue, Jul 13, 2010	26.85	27.07	26.71	26.89
2520	NYSE	VZ	Mon, Jul 12, 2010	26.65	26.70	26.42	26.49
2519	NYSE	VZ	Fri, Jul 9, 2010	26.81	26.82	26.47	26.65
2518	NYSE	VZ	Thu, Jul 8, 2010	26.72	26.78	26.32	26.78
2517	NYSE	VZ	Wed, Jul 7, 2010	26.12	26.53	25.99	26.52
2516	NYSE	VZ	Tue, Jul 6, 2010	27.15	27.20	26.49	26.61
2515	NYSE	VZ	Fri, Jul 2, 2010	27.17	27.18	26.48	26.81
2514	NYSE	VZ	Thu, Jul 1, 2010	28.01	28.20	27.60	28.13
2513	NYSE	VZ	Wed, Jun 30, 2010	28.76	28.77	27.80	28.02
2512	NYSE	VZ	Tue, Jun 29, 2010	28.56	29.16	28.15	28.62
2511	NYSE	VZ	Mon, Jun 28, 2010	28.73	28.85	28.54	28.71
2510	NYSE	VZ	Fri, Jun 25, 2010	29.11	29.20	28.53	28.55
2509	NYSE	VZ	Thu, Jun 24, 2010	29.26	29.43	28.87	28.96
2508	NYSE	VZ	Wed, Jun 23, 2010	29.20	29.47	29.14	29.33
2507	NYSE	VZ	Tue, Jun 22, 2010	29.11	29.38	29.01	29.06
2506	NYSE	VZ	Mon, Jun 21, 2010	29.40	29.45	28.95	29.06
2505	NYSE	VZ	Fri, Jun 18, 2010	29.15	29.30	29.06	29.13
2504	NYSE	VZ	Thu, Jun 17, 2010	29.21	29.32	28.69	29.09
2503	NYSE	VZ	Wed, Jun 16, 2010	29.06	29.21	28.98	29.18
2502	NYSE	VZ	Tue, Jun 15, 2010	28.84	29.13	28.71	29.11
2501	NYSE	VZ	Mon, Jun 14, 2010	28.76	28.87	28.58	28.63
2500	NYSE	VZ	Fri, Jun 11, 2010	28.16	28.56	28.00	28.56
2499	NYSE	VZ	Thu, Jun 10, 2010	28.07	28.42	28.05	28.34
2498	NYSE	VZ	Wed, Jun 9, 2010	27.69	28.04	27.61	27.78
2497	NYSE	VZ	Tue, Jun 8, 2010	27.12	27.73	27.06	27.68
2496	NYSE	VZ	Mon, Jun 7, 2010	27.27	27.37	27.08	27.08
2495	NYSE	VZ	Fri, Jun 4, 2010	27.38	27.45	27.11	27.21
2494	NYSE	VZ	Thu, Jun 3, 2010	27.67	27.79	27.47	27.64
2493	NYSE	VZ	Wed, Jun 2, 2010	27.25	27.60	27.09	27.59
2492	NYSE	VZ	Tue, Jun 1, 2010	27.30	27.73	27.21	27.21
2491	NYSE	VZ	Fri, May 28, 2010	27.60	27.67	27.19	27.52
2490	NYSE	VZ	Thu, May 27, 2010	27.22	27.59	27.01	27.58
2489	NYSE	VZ	Wed, May 26, 2010	27.51	27.51	26.80	26.93
2488	NYSE	VZ	Tue, May 25, 2010	27.09	27.46	26.80	27.40
2487	NYSE	VZ	Mon, May 24, 2010	27.77	27.82	27.39	27.49
2486	NYSE	VZ	Fri, May 21, 2010	27.37	27.98	27.32	27.96
2485	NYSE	VZ	Thu, May 20, 2010	28.28	28.28	27.75	27.76
2484	NYSE	VZ	Wed, May 19, 2010	28.31	28.62	28.29	28.51
2483	NYSE	VZ	Tue, May 18, 2010	28.70	29.01	28.38	28.42
2482	NYSE	VZ	Mon, May 17, 2010	28.48	28.71	28.31	28.66
2481	NYSE	VZ	Fri, May 14, 2010	28.59	28.85	28.35	28.51
2480	NYSE	VZ	Thu, May 13, 2010	28.69	28.96	28.54	28.69
2479	NYSE	VZ	Wed, May 12, 2010	28.55	28.78	28.45	28.70
2478	NYSE	VZ	Tue, May 11, 2010	28.46	28.65	28.25	28.40
2477	NYSE	VZ	Mon, May 10, 2010	28.93	29.00	28.28	28.61
2476	NYSE	VZ	Fri, May 7, 2010	27.98	28.71	27.80	28.19
2475	NYSE	VZ	Thu, May 6, 2010	28.61	28.72	26.49	28.01
2474	NYSE	VZ	Wed, May 5, 2010	28.64	28.93	28.58	28.68
2473	NYSE	VZ	Tue, May 4, 2010	29.14	29.16	28.53	28.75
2472	NYSE	VZ	Mon, May 3, 2010	29.16	29.44	29.11	29.29
2471	NYSE	VZ	Fri, Apr 30, 2010	29.20	29.31	28.89	28.90
2470	NYSE	VZ	Thu, Apr 29, 2010	29.22	29.32	29.12	29.22
2469	NYSE	VZ	Wed, Apr 28, 2010	28.85	29.25	28.72	29.12
2468	NYSE	VZ	Tue, Apr 27, 2010	28.89	28.95	28.60	28.75
2467	NYSE	VZ	Mon, Apr 26, 2010	28.98	29.10	28.84	28.94
2466	NYSE	VZ	Fri, Apr 23, 2010	29.07	29.07	28.82	29.05
2465	NYSE	VZ	Thu, Apr 22, 2010	29.12	29.35	28.91	29.28
2464	NYSE	VZ	Wed, Apr 21, 2010	29.79	29.83	29.43	29.56
2463	NYSE	VZ	Tue, Apr 20, 2010	29.79	29.83	29.54	29.76
2462	NYSE	VZ	Mon, Apr 19, 2010	29.50	29.76	29.45	29.73
2461	NYSE	VZ	Fri, Apr 16, 2010	29.49	29.78	29.48	29.58
2460	NYSE	VZ	Thu, Apr 15, 2010	29.84	29.84	29.50	29.54
2459	NYSE	VZ	Wed, Apr 14, 2010	30.05	30.05	29.65	29.85
2458	NYSE	VZ	Tue, Apr 13, 2010	30.00	30.15	29.76	30.07
2457	NYSE	VZ	Mon, Apr 12, 2010	30.05	30.20	29.90	29.94
2456	NYSE	VZ	Fri, Apr 9, 2010	30.19	30.24	29.93	30.08
2455	NYSE	VZ	Thu, Apr 8, 2010	30.15	30.28	29.86	30.16
2454	NYSE	VZ	Wed, Apr 7, 2010	30.78	30.78	30.09	30.24
2453	NYSE	VZ	Tue, Apr 6, 2010	31.36	31.36	31.12	31.20
2452	NYSE	VZ	Mon, Apr 5, 2010	31.71	31.71	31.29	31.46
2451	NYSE	VZ	Thu, Apr 1, 2010	31.25	31.44	31.13	31.28
2450	NYSE	VZ	Wed, Mar 31, 2010	31.21	31.23	30.89	31.02
2449	NYSE	VZ	Tue, Mar 30, 2010	31.11	31.50	31.02	31.23
2448	NYSE	VZ	Mon, Mar 29, 2010	30.58	30.60	30.36	30.45
2447	NYSE	VZ	Fri, Mar 26, 2010	30.36	30.45	30.17	30.37
2446	NYSE	VZ	Thu, Mar 25, 2010	30.67	30.68	30.27	30.31
2445	NYSE	VZ	Wed, Mar 24, 2010	30.90	30.95	30.40	30.46
2444	NYSE	VZ	Tue, Mar 23, 2010	30.70	30.98	30.60	30.98
2443	NYSE	VZ	Mon, Mar 22, 2010	30.28	30.72	30.28	30.65
2442	NYSE	VZ	Fri, Mar 19, 2010	30.45	30.54	30.25	30.41
2441	NYSE	VZ	Thu, Mar 18, 2010	30.17	30.38	30.15	30.30
2440	NYSE	VZ	Wed, Mar 17, 2010	29.95	30.25	29.95	30.15
2439	NYSE	VZ	Tue, Mar 16, 2010	29.95	30.00	29.77	29.93
2438	NYSE	VZ	Mon, Mar 15, 2010	29.70	29.86	29.60	29.86
2437	NYSE	VZ	Fri, Mar 12, 2010	29.93	29.93	29.63	29.73
2436	NYSE	VZ	Thu, Mar 11, 2010	29.74	29.85	29.60	29.84
2435	NYSE	VZ	Wed, Mar 10, 2010	29.99	30.04	29.62	29.75
2434	NYSE	VZ	Tue, Mar 9, 2010	29.61	30.04	29.57	29.91
2433	NYSE	VZ	Mon, Mar 8, 2010	29.30	29.72	29.20	29.63
2432	NYSE	VZ	Fri, Mar 5, 2010	29.29	29.35	29.11	29.23
2431	NYSE	VZ	Thu, Mar 4, 2010	29.22	29.42	29.10	29.27
2430	NYSE	VZ	Wed, Mar 3, 2010	29.32	29.34	29.03	29.13
2429	NYSE	VZ	Tue, Mar 2, 2010	29.05	29.28	28.90	29.26
2428	NYSE	VZ	Mon, Mar 1, 2010	28.97	29.11	28.85	28.99
2427	NYSE	VZ	Fri, Feb 26, 2010	28.93	29.01	28.76	28.93
2426	NYSE	VZ	Thu, Feb 25, 2010	28.77	28.97	28.60	28.88
2425	NYSE	VZ	Wed, Feb 24, 2010	28.77	29.00	28.71	28.96
2424	NYSE	VZ	Tue, Feb 23, 2010	28.92	28.95	28.70	28.74
2423	NYSE	VZ	Mon, Feb 22, 2010	29.06	29.13	28.90	29.00
2422	NYSE	VZ	Fri, Feb 19, 2010	29.02	29.28	28.91	29.02
2421	NYSE	VZ	Thu, Feb 18, 2010	29.14	29.26	28.94	29.15
2420	NYSE	VZ	Wed, Feb 17, 2010	29.26	29.40	29.03	29.14
2419	NYSE	VZ	Tue, Feb 16, 2010	29.21	29.24	29.04	29.18
2418	NYSE	VZ	Fri, Feb 12, 2010	28.92	29.02	28.71	28.93
2417	NYSE	VZ	Thu, Feb 11, 2010	28.86	29.20	28.68	29.04
2416	NYSE	VZ	Wed, Feb 10, 2010	28.79	29.02	28.55	28.87
2415	NYSE	VZ	Tue, Feb 9, 2010	28.70	29.08	28.69	28.75
2414	NYSE	VZ	Mon, Feb 8, 2010	28.79	28.82	28.37	28.37
2413	NYSE	VZ	Fri, Feb 5, 2010	28.63	28.76	28.31	28.74
2412	NYSE	VZ	Thu, Feb 4, 2010	28.98	29.04	28.62	28.63
2411	NYSE	VZ	Wed, Feb 3, 2010	29.74	29.82	29.02	29.19
2410	NYSE	VZ	Tue, Feb 2, 2010	29.56	29.88	29.48	29.73
2409	NYSE	VZ	Mon, Feb 1, 2010	29.82	29.85	29.35	29.61
2408	NYSE	VZ	Fri, Jan 29, 2010	29.45	29.76	29.21	29.42
2407	NYSE	VZ	Thu, Jan 28, 2010	29.83	30.20	29.13	29.33
2406	NYSE	VZ	Wed, Jan 27, 2010	29.99	30.20	29.50	29.87
2405	NYSE	VZ	Tue, Jan 26, 2010	30.40	30.53	29.75	30.17
2404	NYSE	VZ	Mon, Jan 25, 2010	30.80	31.06	30.27	30.68
2403	NYSE	VZ	Fri, Jan 22, 2010	30.57	30.93	30.30	30.34
2402	NYSE	VZ	Thu, Jan 21, 2010	30.79	30.97	30.26	30.63
2401	NYSE	VZ	Wed, Jan 20, 2010	31.23	31.34	30.60	30.71
2400	NYSE	VZ	Tue, Jan 19, 2010	30.74	31.32	30.65	31.23
2399	NYSE	VZ	Fri, Jan 15, 2010	31.20	31.32	30.45	30.58
2398	NYSE	VZ	Thu, Jan 14, 2010	31.82	31.87	31.20	31.22
2397	NYSE	VZ	Wed, Jan 13, 2010	31.95	32.04	31.66	31.87
2396	NYSE	VZ	Tue, Jan 12, 2010	31.78	31.92	31.69	31.91
2395	NYSE	VZ	Mon, Jan 11, 2010	31.97	31.97	31.42	31.88
2394	NYSE	VZ	Fri, Jan 8, 2010	31.66	31.78	31.42	31.75
2393	NYSE	VZ	Thu, Jan 7, 2010	32.10	32.10	31.53	31.73
2392	NYSE	VZ	Wed, Jan 6, 2010	32.64	32.74	31.80	31.92
2391	NYSE	VZ	Tue, Jan 5, 2010	33.37	33.40	32.78	33.34
2390	NYSE	VZ	Mon, Jan 4, 2010	33.40	33.45	33.09	33.28
2389	NYSE	VZ	Thu, Dec 31, 2009	33.45	33.49	33.13	33.13
2388	NYSE	VZ	Wed, Dec 30, 2009	33.37	33.48	33.28	33.42
2387	NYSE	VZ	Tue, Dec 29, 2009	33.49	33.61	33.40	33.43
2386	NYSE	VZ	Mon, Dec 28, 2009	33.44	33.55	33.28	33.49
2385	NYSE	VZ	Thu, Dec 24, 2009	33.23	33.43	33.16	33.36
2384	NYSE	VZ	Wed, Dec 23, 2009	33.43	33.47	33.10	33.23
2383	NYSE	VZ	Tue, Dec 22, 2009	33.12	33.37	33.04	33.20
2382	NYSE	VZ	Mon, Dec 21, 2009	33.02	33.32	32.96	33.02
2381	NYSE	VZ	Fri, Dec 18, 2009	32.94	33.10	32.66	32.80
2380	NYSE	VZ	Thu, Dec 17, 2009	32.79	33.09	32.36	32.81
2379	NYSE	VZ	Wed, Dec 16, 2009	33.06	33.22	32.67	32.71
2378	NYSE	VZ	Tue, Dec 15, 2009	33.64	33.70	32.86	33.01
2377	NYSE	VZ	Mon, Dec 14, 2009	33.99	34.13	33.53	33.55
2376	NYSE	VZ	Fri, Dec 11, 2009	33.73	33.83	33.40	33.73
2375	NYSE	VZ	Thu, Dec 10, 2009	33.20	33.72	33.20	33.66
2374	NYSE	VZ	Wed, Dec 9, 2009	33.50	33.50	33.00	33.30
2373	NYSE	VZ	Tue, Dec 8, 2009	33.41	33.65	32.88	33.39
2372	NYSE	VZ	Mon, Dec 7, 2009	32.78	33.57	32.75	33.25
2371	NYSE	VZ	Fri, Dec 4, 2009	32.95	33.06	32.45	32.70
2370	NYSE	VZ	Thu, Dec 3, 2009	32.83	32.97	32.51	32.69
2369	NYSE	VZ	Wed, Dec 2, 2009	32.29	32.91	32.29	32.65
2368	NYSE	VZ	Tue, Dec 1, 2009	31.78	32.34	31.35	32.34
2367	NYSE	VZ	Mon, Nov 30, 2009	31.83	31.90	31.43	31.46
2366	NYSE	VZ	Fri, Nov 27, 2009	31.51	31.83	31.15	31.63
2365	NYSE	VZ	Wed, Nov 25, 2009	31.96	32.11	31.81	32.03
2364	NYSE	VZ	Tue, Nov 24, 2009	31.44	31.99	31.33	31.87
2363	NYSE	VZ	Mon, Nov 23, 2009	30.75	31.40	30.57	31.33
2362	NYSE	VZ	Fri, Nov 20, 2009	30.38	30.53	30.30	30.43
2361	NYSE	VZ	Thu, Nov 19, 2009	30.47	30.57	30.26	30.52
2360	NYSE	VZ	Wed, Nov 18, 2009	30.66	30.69	30.37	30.66
2359	NYSE	VZ	Tue, Nov 17, 2009	30.28	30.65	30.19	30.65
2358	NYSE	VZ	Mon, Nov 16, 2009	30.21	30.39	30.15	30.33
2357	NYSE	VZ	Fri, Nov 13, 2009	30.23	30.37	30.00	30.13
2356	NYSE	VZ	Thu, Nov 12, 2009	30.38	30.43	30.06	30.16
2355	NYSE	VZ	Wed, Nov 11, 2009	30.45	30.47	30.22	30.36
2354	NYSE	VZ	Tue, Nov 10, 2009	30.14	30.39	30.09	30.31
2353	NYSE	VZ	Mon, Nov 9, 2009	29.82	30.20	29.75	30.17
2352	NYSE	VZ	Fri, Nov 6, 2009	29.26	29.59	29.20	29.56
2351	NYSE	VZ	Thu, Nov 5, 2009	29.22	29.56	29.22	29.31
2350	NYSE	VZ	Wed, Nov 4, 2009	29.20	29.30	29.04	29.10
2349	NYSE	VZ	Tue, Nov 3, 2009	29.33	29.48	28.96	29.07
2348	NYSE	VZ	Mon, Nov 2, 2009	29.84	29.90	29.16	29.41
2347	NYSE	VZ	Fri, Oct 30, 2009	29.98	30.45	29.31	29.59
2346	NYSE	VZ	Thu, Oct 29, 2009	30.10	30.22	29.65	30.04
2345	NYSE	VZ	Wed, Oct 28, 2009	29.31	30.15	29.29	29.95
2344	NYSE	VZ	Tue, Oct 27, 2009	28.99	29.28	28.87	29.20
2343	NYSE	VZ	Mon, Oct 26, 2009	28.99	29.08	28.57	28.64
2342	NYSE	VZ	Fri, Oct 23, 2009	29.08	29.20	28.71	28.85
2341	NYSE	VZ	Thu, Oct 22, 2009	29.17	29.49	28.97	29.02
2340	NYSE	VZ	Wed, Oct 21, 2009	28.82	29.10	28.72	29.03
2339	NYSE	VZ	Tue, Oct 20, 2009	29.04	29.04	28.71	28.80
2338	NYSE	VZ	Mon, Oct 19, 2009	29.03	29.05	28.80	28.96
2337	NYSE	VZ	Fri, Oct 16, 2009	29.02	29.22	28.87	28.90
2336	NYSE	VZ	Thu, Oct 15, 2009	28.97	29.15	28.84	29.11
2335	NYSE	VZ	Wed, Oct 14, 2009	29.26	29.26	28.83	28.94
2334	NYSE	VZ	Tue, Oct 13, 2009	29.01	29.18	28.79	29.02
2333	NYSE	VZ	Mon, Oct 12, 2009	29.21	29.25	28.75	29.00
2332	NYSE	VZ	Fri, Oct 9, 2009	29.25	29.27	28.74	29.16
2331	NYSE	VZ	Thu, Oct 8, 2009	29.55	29.55	29.10	29.16
2330	NYSE	VZ	Wed, Oct 7, 2009	29.77	29.81	29.22	29.38
2329	NYSE	VZ	Tue, Oct 6, 2009	30.15	30.21	29.99	30.17
2328	NYSE	VZ	Mon, Oct 5, 2009	30.08	30.08	29.83	29.96
2327	NYSE	VZ	Fri, Oct 2, 2009	29.98	30.15	29.86	29.89
2326	NYSE	VZ	Thu, Oct 1, 2009	30.29	30.30	29.90	30.01
2325	NYSE	VZ	Wed, Sep 30, 2009	30.27	30.34	30.03	30.27
2324	NYSE	VZ	Tue, Sep 29, 2009	30.26	30.29	29.96	30.16
2323	NYSE	VZ	Mon, Sep 28, 2009	30.09	30.42	30.03	30.35
2322	NYSE	VZ	Fri, Sep 25, 2009	29.99	30.16	29.80	29.94
2321	NYSE	VZ	Thu, Sep 24, 2009	30.09	30.27	30.02	30.15
2320	NYSE	VZ	Wed, Sep 23, 2009	29.64	30.36	29.55	29.88
2319	NYSE	VZ	Tue, Sep 22, 2009	29.61	29.62	29.31	29.51
2318	NYSE	VZ	Mon, Sep 21, 2009	29.64	29.82	29.32	29.49
2317	NYSE	VZ	Fri, Sep 18, 2009	29.77	29.89	29.31	29.59
2316	NYSE	VZ	Thu, Sep 17, 2009	30.41	30.47	29.51	29.51
2315	NYSE	VZ	Wed, Sep 16, 2009	30.50	30.60	30.02	30.41
2314	NYSE	VZ	Tue, Sep 15, 2009	31.18	31.18	30.70	31.00
2313	NYSE	VZ	Mon, Sep 14, 2009	31.00	31.18	30.90	31.07
2312	NYSE	VZ	Fri, Sep 11, 2009	31.36	31.45	30.99	31.26
2311	NYSE	VZ	Thu, Sep 10, 2009	30.86	31.41	30.64	31.35
2310	NYSE	VZ	Wed, Sep 9, 2009	30.99	31.03	30.72	30.89
2309	NYSE	VZ	Tue, Sep 8, 2009	30.83	30.95	30.68	30.95
2308	NYSE	VZ	Fri, Sep 4, 2009	30.19	30.61	30.12	30.60
2307	NYSE	VZ	Thu, Sep 3, 2009	30.15	30.36	30.05	30.24
2306	NYSE	VZ	Wed, Sep 2, 2009	30.29	30.47	30.09	30.14
2305	NYSE	VZ	Tue, Sep 1, 2009	30.87	30.89	30.28	30.37
2304	NYSE	VZ	Mon, Aug 31, 2009	30.90	31.06	30.71	31.04
2303	NYSE	VZ	Fri, Aug 28, 2009	31.17	31.33	30.81	31.02
2302	NYSE	VZ	Thu, Aug 27, 2009	31.62	31.62	30.94	31.05
2301	NYSE	VZ	Wed, Aug 26, 2009	31.21	31.79	31.21	31.48
2300	NYSE	VZ	Tue, Aug 25, 2009	31.48	31.67	31.30	31.31
2299	NYSE	VZ	Mon, Aug 24, 2009	31.36	31.53	31.26	31.41
2298	NYSE	VZ	Fri, Aug 21, 2009	31.06	31.47	30.71	31.37
2297	NYSE	VZ	Thu, Aug 20, 2009	30.45	30.82	30.36	30.71
2296	NYSE	VZ	Wed, Aug 19, 2009	30.16	30.53	30.00	30.43
2295	NYSE	VZ	Tue, Aug 18, 2009	30.31	30.38	30.01	30.28
2294	NYSE	VZ	Mon, Aug 17, 2009	30.74	30.90	30.14	30.22
2293	NYSE	VZ	Fri, Aug 14, 2009	31.04	31.20	30.75	31.08
2292	NYSE	VZ	Thu, Aug 13, 2009	31.27	31.35	30.77	31.04
2291	NYSE	VZ	Wed, Aug 12, 2009	30.71	31.43	30.59	31.21
2290	NYSE	VZ	Tue, Aug 11, 2009	30.85	30.92	30.57	30.60
2289	NYSE	VZ	Mon, Aug 10, 2009	31.03	31.26	30.72	30.92
2288	NYSE	VZ	Fri, Aug 7, 2009	31.24	31.35	30.97	31.08
2287	NYSE	VZ	Thu, Aug 6, 2009	31.35	31.38	30.72	30.96
2286	NYSE	VZ	Wed, Aug 5, 2009	31.89	31.89	31.16	31.27
2285	NYSE	VZ	Tue, Aug 4, 2009	32.06	32.22	31.62	31.86
2284	NYSE	VZ	Mon, Aug 3, 2009	32.37	32.53	31.84	32.03
2283	NYSE	VZ	Fri, Jul 31, 2009	32.24	32.34	31.84	32.07
2282	NYSE	VZ	Thu, Jul 30, 2009	32.16	32.69	32.09	32.31
2281	NYSE	VZ	Wed, Jul 29, 2009	31.26	32.01	31.09	31.98
2280	NYSE	VZ	Tue, Jul 28, 2009	30.88	31.42	30.76	31.40
2279	NYSE	VZ	Mon, Jul 27, 2009	31.30	31.57	30.52	31.00
2278	NYSE	VZ	Fri, Jul 24, 2009	31.34	31.53	31.06	31.50
2277	NYSE	VZ	Thu, Jul 23, 2009	30.42	31.64	30.25	31.27
2276	NYSE	VZ	Wed, Jul 22, 2009	30.37	30.59	30.07	30.13
2275	NYSE	VZ	Tue, Jul 21, 2009	29.98	30.37	29.90	30.32
2274	NYSE	VZ	Mon, Jul 20, 2009	29.69	29.80	29.45	29.77
2273	NYSE	VZ	Fri, Jul 17, 2009	29.58	29.63	29.22	29.59
2272	NYSE	VZ	Thu, Jul 16, 2009	29.34	29.59	29.15	29.50
2271	NYSE	VZ	Wed, Jul 15, 2009	29.11	29.59	29.01	29.34
2270	NYSE	VZ	Tue, Jul 14, 2009	29.02	29.17	28.74	28.95
2269	NYSE	VZ	Mon, Jul 13, 2009	28.62	29.08	28.42	29.05
2268	NYSE	VZ	Fri, Jul 10, 2009	28.48	28.69	28.31	28.62
2267	NYSE	VZ	Thu, Jul 9, 2009	28.82	28.83	28.37	28.64
2266	NYSE	VZ	Wed, Jul 8, 2009	29.40	29.40	28.41	28.65
2265	NYSE	VZ	Tue, Jul 7, 2009	30.39	30.40	29.55	29.64
2264	NYSE	VZ	Mon, Jul 6, 2009	30.03	30.55	30.02	30.36
2263	NYSE	VZ	Thu, Jul 2, 2009	30.47	30.53	30.16	30.18
2262	NYSE	VZ	Wed, Jul 1, 2009	30.83	31.00	30.62	30.82
2261	NYSE	VZ	Tue, Jun 30, 2009	31.44	31.44	30.55	30.73
2260	NYSE	VZ	Mon, Jun 29, 2009	31.00	31.38	30.83	31.36
2259	NYSE	VZ	Fri, Jun 26, 2009	31.00	31.12	30.75	30.99
2258	NYSE	VZ	Thu, Jun 25, 2009	30.72	31.22	30.52	31.09
2257	NYSE	VZ	Wed, Jun 24, 2009	30.81	31.03	30.65	30.80
2256	NYSE	VZ	Tue, Jun 23, 2009	30.10	30.66	30.01	30.52
2255	NYSE	VZ	Mon, Jun 22, 2009	29.53	31.37	29.48	30.02
2254	NYSE	VZ	Fri, Jun 19, 2009	30.42	30.43	29.58	29.66
2253	NYSE	VZ	Thu, Jun 18, 2009	30.01	30.40	29.80	30.09
2252	NYSE	VZ	Wed, Jun 17, 2009	29.58	30.04	29.58	29.78
2251	NYSE	VZ	Tue, Jun 16, 2009	29.86	29.86	29.50	29.54
2250	NYSE	VZ	Mon, Jun 15, 2009	29.84	29.96	29.51	29.73
2249	NYSE	VZ	Fri, Jun 12, 2009	29.69	30.06	29.61	29.92
2248	NYSE	VZ	Thu, Jun 11, 2009	29.49	30.08	29.45	29.75
2247	NYSE	VZ	Wed, Jun 10, 2009	29.51	29.76	29.17	29.53
2246	NYSE	VZ	Tue, Jun 9, 2009	29.40	29.57	29.00	29.42
2245	NYSE	VZ	Mon, Jun 8, 2009	29.15	29.53	28.98	29.28
2244	NYSE	VZ	Fri, Jun 5, 2009	29.81	29.81	29.14	29.25
2243	NYSE	VZ	Thu, Jun 4, 2009	29.68	29.82	29.45	29.57
2242	NYSE	VZ	Wed, Jun 3, 2009	29.51	29.85	29.10	29.59
2241	NYSE	VZ	Tue, Jun 2, 2009	29.30	29.68	29.12	29.57
2240	NYSE	VZ	Mon, Jun 1, 2009	29.53	29.60	29.10	29.25
2239	NYSE	VZ	Fri, May 29, 2009	29.38	29.40	28.74	29.26
2238	NYSE	VZ	Thu, May 28, 2009	29.12	29.46	28.90	29.27
2237	NYSE	VZ	Wed, May 27, 2009	29.65	29.69	28.87	28.95
2236	NYSE	VZ	Tue, May 26, 2009	28.68	29.73	28.64	29.63
2235	NYSE	VZ	Fri, May 22, 2009	29.19	29.20	28.75	28.81
2234	NYSE	VZ	Thu, May 21, 2009	29.57	29.64	28.80	29.16
2233	NYSE	VZ	Wed, May 20, 2009	29.82	30.17	29.76	29.83
2232	NYSE	VZ	Tue, May 19, 2009	29.79	29.87	29.53	29.65
2231	NYSE	VZ	Mon, May 18, 2009	29.76	30.07	29.58	29.70
2230	NYSE	VZ	Fri, May 15, 2009	30.07	30.11	29.45	29.61
2229	NYSE	VZ	Thu, May 14, 2009	29.82	30.24	29.71	29.98
2228	NYSE	VZ	Wed, May 13, 2009	30.49	30.82	29.68	29.75
2227	NYSE	VZ	Tue, May 12, 2009	30.00	30.58	29.92	30.40
2226	NYSE	VZ	Mon, May 11, 2009	29.90	30.15	29.57	29.82
2225	NYSE	VZ	Fri, May 8, 2009	30.10	30.22	29.54	29.85
2224	NYSE	VZ	Thu, May 7, 2009	30.61	30.70	29.36	29.86
2223	NYSE	VZ	Wed, May 6, 2009	30.61	30.80	30.30	30.76
2222	NYSE	VZ	Tue, May 5, 2009	31.01	31.20	30.51	30.63
2221	NYSE	VZ	Mon, May 4, 2009	30.82	31.34	30.70	31.04
2220	NYSE	VZ	Fri, May 1, 2009	30.36	30.66	30.10	30.55
2219	NYSE	VZ	Thu, Apr 30, 2009	30.74	30.77	29.99	30.34
2218	NYSE	VZ	Wed, Apr 29, 2009	31.05	31.25	30.15	30.41
2217	NYSE	VZ	Tue, Apr 28, 2009	30.81	31.09	30.25	30.96
2216	NYSE	VZ	Mon, Apr 27, 2009	30.85	31.04	30.11	30.54
2215	NYSE	VZ	Fri, Apr 24, 2009	31.13	31.29	30.53	31.00
2214	NYSE	VZ	Thu, Apr 23, 2009	31.07	31.19	30.46	31.00
2213	NYSE	VZ	Wed, Apr 22, 2009	31.03	31.64	30.83	30.91
2212	NYSE	VZ	Tue, Apr 21, 2009	30.82	31.19	30.37	31.04
2211	NYSE	VZ	Mon, Apr 20, 2009	31.65	31.89	30.77	30.93
2210	NYSE	VZ	Fri, Apr 17, 2009	31.97	32.35	31.76	31.78
2209	NYSE	VZ	Thu, Apr 16, 2009	31.80	31.81	31.34	31.73
2208	NYSE	VZ	Wed, Apr 15, 2009	31.20	31.74	31.18	31.69
2207	NYSE	VZ	Tue, Apr 14, 2009	31.41	31.55	30.89	31.30
2206	NYSE	VZ	Mon, Apr 13, 2009	31.78	32.04	31.44	31.74
2205	NYSE	VZ	Thu, Apr 9, 2009	32.08	32.19	31.84	32.10
2204	NYSE	VZ	Wed, Apr 8, 2009	31.90	32.05	31.40	31.68
2203	NYSE	VZ	Tue, Apr 7, 2009	32.33	32.33	31.43	31.72
2202	NYSE	VZ	Mon, Apr 6, 2009	32.61	33.07	32.42	33.03
2201	NYSE	VZ	Fri, Apr 3, 2009	32.55	32.91	32.35	32.79
2200	NYSE	VZ	Thu, Apr 2, 2009	31.71	33.05	31.49	32.46
2199	NYSE	VZ	Wed, Apr 1, 2009	29.86	31.41	29.83	31.22
2198	NYSE	VZ	Tue, Mar 31, 2009	30.54	30.98	30.02	30.20
2197	NYSE	VZ	Mon, Mar 30, 2009	30.22	30.39	29.71	30.22
2196	NYSE	VZ	Fri, Mar 27, 2009	30.38	30.77	30.13	30.62
2195	NYSE	VZ	Thu, Mar 26, 2009	30.44	30.57	29.44	30.54
2194	NYSE	VZ	Wed, Mar 25, 2009	30.72	30.75	29.40	30.15
2193	NYSE	VZ	Tue, Mar 24, 2009	31.04	31.15	30.48	30.51
2192	NYSE	VZ	Mon, Mar 23, 2009	30.20	31.07	29.82	31.07
2191	NYSE	VZ	Fri, Mar 20, 2009	30.43	30.59	29.55	29.61
2190	NYSE	VZ	Thu, Mar 19, 2009	30.80	30.95	29.70	30.25
2189	NYSE	VZ	Wed, Mar 18, 2009	29.58	31.00	29.58	30.77
2188	NYSE	VZ	Tue, Mar 17, 2009	28.49	29.83	28.49	29.83
2187	NYSE	VZ	Mon, Mar 16, 2009	28.69	29.09	28.00	28.55
2186	NYSE	VZ	Fri, Mar 13, 2009	28.29	28.46	27.85	28.40
2185	NYSE	VZ	Thu, Mar 12, 2009	27.44	28.16	27.30	28.14
2184	NYSE	VZ	Wed, Mar 11, 2009	28.00	28.00	27.26	27.44
2183	NYSE	VZ	Tue, Mar 10, 2009	26.65	27.62	26.31	27.61
2182	NYSE	VZ	Mon, Mar 9, 2009	26.97	27.08	26.10	26.18
2181	NYSE	VZ	Fri, Mar 6, 2009	27.96	28.35	26.55	27.28
2180	NYSE	VZ	Thu, Mar 5, 2009	27.56	28.96	27.40	27.91
2179	NYSE	VZ	Wed, Mar 4, 2009	27.77	28.60	27.16	28.15
2178	NYSE	VZ	Tue, Mar 3, 2009	27.51	27.88	27.15	27.31
2177	NYSE	VZ	Mon, Mar 2, 2009	28.06	28.35	27.39	27.52
2176	NYSE	VZ	Fri, Feb 27, 2009	28.26	29.06	28.13	28.53
2175	NYSE	VZ	Thu, Feb 26, 2009	28.85	29.07	28.23	28.48
2174	NYSE	VZ	Wed, Feb 25, 2009	28.48	28.99	27.96	28.55
2173	NYSE	VZ	Tue, Feb 24, 2009	28.00	28.72	27.68	28.57
2172	NYSE	VZ	Mon, Feb 23, 2009	29.02	29.10	27.79	27.85
2171	NYSE	VZ	Fri, Feb 20, 2009	27.62	29.00	27.62	28.81
2170	NYSE	VZ	Thu, Feb 19, 2009	28.49	28.67	27.92	27.99
2169	NYSE	VZ	Wed, Feb 18, 2009	28.45	28.50	27.67	28.07
2168	NYSE	VZ	Tue, Feb 17, 2009	28.79	29.25	28.07	28.26
2167	NYSE	VZ	Fri, Feb 13, 2009	29.73	30.21	29.43	29.56
2166	NYSE	VZ	Thu, Feb 12, 2009	29.78	29.90	28.97	29.86
2165	NYSE	VZ	Wed, Feb 11, 2009	30.35	30.40	29.63	29.98
2164	NYSE	VZ	Tue, Feb 10, 2009	31.30	31.50	29.80	30.00
2163	NYSE	VZ	Mon, Feb 9, 2009	31.97	31.98	31.28	31.39
2162	NYSE	VZ	Fri, Feb 6, 2009	31.32	32.20	31.01	31.72
2161	NYSE	VZ	Thu, Feb 5, 2009	29.95	31.52	29.95	31.19
2160	NYSE	VZ	Wed, Feb 4, 2009	31.65	31.85	30.51	30.61
2159	NYSE	VZ	Tue, Feb 3, 2009	31.26	31.68	30.67	31.56
2158	NYSE	VZ	Mon, Feb 2, 2009	30.27	30.90	29.76	30.59
2157	NYSE	VZ	Fri, Jan 30, 2009	30.27	30.65	29.67	29.87
2156	NYSE	VZ	Thu, Jan 29, 2009	30.84	30.84	29.71	30.23
2155	NYSE	VZ	Wed, Jan 28, 2009	30.00	31.00	29.73	30.92
2154	NYSE	VZ	Tue, Jan 27, 2009	29.70	30.22	28.96	29.96
2153	NYSE	VZ	Mon, Jan 26, 2009	30.34	31.33	30.26	30.99
2152	NYSE	VZ	Fri, Jan 23, 2009	29.77	30.76	29.27	30.44
2151	NYSE	VZ	Thu, Jan 22, 2009	30.73	30.73	29.35	30.16
2150	NYSE	VZ	Wed, Jan 21, 2009	30.25	30.96	29.93	30.90
2149	NYSE	VZ	Tue, Jan 20, 2009	29.98	30.60	29.78	29.87
2148	NYSE	VZ	Fri, Jan 16, 2009	30.56	30.60	29.37	29.96
2147	NYSE	VZ	Thu, Jan 15, 2009	30.16	30.28	28.58	29.90
2146	NYSE	VZ	Wed, Jan 14, 2009	31.14	31.27	30.32	30.56
2145	NYSE	VZ	Tue, Jan 13, 2009	31.80	31.84	30.72	31.50
2144	NYSE	VZ	Mon, Jan 12, 2009	32.22	32.44	31.56	31.79
2143	NYSE	VZ	Fri, Jan 9, 2009	32.50	32.64	32.01	32.16
2142	NYSE	VZ	Thu, Jan 8, 2009	31.86	32.53	31.71	32.39
2141	NYSE	VZ	Wed, Jan 7, 2009	31.82	32.46	31.55	31.90
2140	NYSE	VZ	Tue, Jan 6, 2009	32.68	32.75	31.48	31.96
2139	NYSE	VZ	Mon, Jan 5, 2009	33.70	33.70	31.84	32.48
2138	NYSE	VZ	Fri, Jan 2, 2009	34.12	34.76	33.55	34.64
2137	NYSE	VZ	Wed, Dec 31, 2008	33.18	34.34	33.03	33.90
2136	NYSE	VZ	Tue, Dec 30, 2008	33.37	33.45	32.68	33.23
2135	NYSE	VZ	Mon, Dec 29, 2008	33.35	33.43	32.58	33.14
2134	NYSE	VZ	Fri, Dec 26, 2008	32.96	33.30	32.88	33.19
2133	NYSE	VZ	Wed, Dec 24, 2008	32.88	33.34	32.77	32.85
2132	NYSE	VZ	Tue, Dec 23, 2008	33.56	33.79	32.67	32.79
2131	NYSE	VZ	Mon, Dec 22, 2008	33.42	33.92	32.63	32.79
2130	NYSE	VZ	Fri, Dec 19, 2008	33.69	34.40	33.15	33.19
2129	NYSE	VZ	Thu, Dec 18, 2008	34.23	34.37	32.94	33.30
2128	NYSE	VZ	Wed, Dec 17, 2008	33.29	34.61	33.05	34.05
2127	NYSE	VZ	Tue, Dec 16, 2008	32.75	34.30	32.25	33.50
2126	NYSE	VZ	Mon, Dec 15, 2008	32.94	33.17	31.68	32.30
2125	NYSE	VZ	Fri, Dec 12, 2008	31.74	33.27	31.74	32.80
2124	NYSE	VZ	Thu, Dec 11, 2008	32.53	33.46	32.18	32.47
2123	NYSE	VZ	Wed, Dec 10, 2008	33.87	34.08	32.66	32.74
2122	NYSE	VZ	Tue, Dec 9, 2008	34.01	34.25	33.07	33.35
2121	NYSE	VZ	Mon, Dec 8, 2008	34.00	34.90	33.60	34.23
2120	NYSE	VZ	Fri, Dec 5, 2008	31.87	33.35	30.98	33.19
2119	NYSE	VZ	Thu, Dec 4, 2008	32.73	33.51	31.62	32.15
2118	NYSE	VZ	Wed, Dec 3, 2008	31.43	33.42	31.20	33.19
2117	NYSE	VZ	Tue, Dec 2, 2008	31.19	32.39	30.85	32.13
2116	NYSE	VZ	Mon, Dec 1, 2008	32.14	32.16	30.50	30.67
2115	NYSE	VZ	Fri, Nov 28, 2008	32.49	33.00	32.14	32.65
2114	NYSE	VZ	Wed, Nov 26, 2008	29.82	32.89	29.70	32.54
2113	NYSE	VZ	Tue, Nov 25, 2008	30.25	31.00	29.63	30.58
2112	NYSE	VZ	Mon, Nov 24, 2008	29.00	30.73	28.96	29.73
2111	NYSE	VZ	Fri, Nov 21, 2008	27.40	28.64	26.23	28.47
2110	NYSE	VZ	Thu, Nov 20, 2008	26.54	28.82	26.27	26.50
2109	NYSE	VZ	Wed, Nov 19, 2008	28.83	28.84	26.94	26.94
2108	NYSE	VZ	Tue, Nov 18, 2008	29.00	29.75	27.58	28.50
2107	NYSE	VZ	Mon, Nov 17, 2008	29.87	30.25	28.65	29.24
2106	NYSE	VZ	Fri, Nov 14, 2008	30.47	31.78	29.63	30.00
2105	NYSE	VZ	Thu, Nov 13, 2008	29.03	31.24	28.30	31.14
2104	NYSE	VZ	Wed, Nov 12, 2008	29.60	29.69	28.69	28.96
2103	NYSE	VZ	Tue, Nov 11, 2008	30.12	30.57	29.42	29.72
2102	NYSE	VZ	Mon, Nov 10, 2008	30.94	31.15	30.13	30.49
2101	NYSE	VZ	Fri, Nov 7, 2008	29.84	30.16	29.26	30.05
2100	NYSE	VZ	Thu, Nov 6, 2008	30.91	31.21	28.87	29.25
2099	NYSE	VZ	Wed, Nov 5, 2008	32.22	32.41	30.56	30.84
2098	NYSE	VZ	Tue, Nov 4, 2008	31.67	33.06	31.51	32.61
2097	NYSE	VZ	Mon, Nov 3, 2008	30.12	31.06	29.92	30.75
2096	NYSE	VZ	Fri, Oct 31, 2008	30.68	31.41	29.59	29.67
2095	NYSE	VZ	Thu, Oct 30, 2008	31.60	31.81	29.79	30.50
2094	NYSE	VZ	Wed, Oct 29, 2008	31.39	31.65	29.98	30.50
2093	NYSE	VZ	Tue, Oct 28, 2008	28.27	31.68	27.86	31.65
2092	NYSE	VZ	Mon, Oct 27, 2008	26.10	28.37	25.86	27.61
2091	NYSE	VZ	Fri, Oct 24, 2008	24.32	26.47	24.26	25.08
2090	NYSE	VZ	Thu, Oct 23, 2008	26.11	27.23	25.03	26.24
2089	NYSE	VZ	Wed, Oct 22, 2008	27.35	27.65	25.00	25.75
2088	NYSE	VZ	Tue, Oct 21, 2008	28.51	29.19	27.81	28.01
2087	NYSE	VZ	Mon, Oct 20, 2008	27.61	29.04	27.22	28.99
2086	NYSE	VZ	Fri, Oct 17, 2008	26.75	28.44	26.18	27.19
2085	NYSE	VZ	Thu, Oct 16, 2008	26.61	27.71	25.18	27.41
2084	NYSE	VZ	Wed, Oct 15, 2008	28.40	28.40	26.45	26.64
2083	NYSE	VZ	Tue, Oct 14, 2008	29.98	30.50	28.25	28.95
2082	NYSE	VZ	Mon, Oct 13, 2008	27.35	29.14	27.00	28.93
2081	NYSE	VZ	Fri, Oct 10, 2008	24.18	28.09	23.07	26.77
2080	NYSE	VZ	Thu, Oct 9, 2008	28.01	28.27	25.87	25.93
2079	NYSE	VZ	Wed, Oct 8, 2008	28.04	29.20	27.72	27.73
2078	NYSE	VZ	Tue, Oct 7, 2008	29.95	30.71	28.75	28.89
2077	NYSE	VZ	Mon, Oct 6, 2008	30.59	31.22	29.02	29.96
2076	NYSE	VZ	Fri, Oct 3, 2008	31.66	32.00	31.08	31.24
2075	NYSE	VZ	Thu, Oct 2, 2008	31.40	31.77	30.89	31.27
2074	NYSE	VZ	Wed, Oct 1, 2008	31.79	31.96	31.01	31.41
2073	NYSE	VZ	Tue, Sep 30, 2008	31.43	32.15	30.89	32.09
2072	NYSE	VZ	Mon, Sep 29, 2008	31.75	32.00	30.25	30.62
2071	NYSE	VZ	Fri, Sep 26, 2008	31.43	32.24	31.36	32.18
2070	NYSE	VZ	Thu, Sep 25, 2008	31.51	32.47	31.40	32.05
2069	NYSE	VZ	Wed, Sep 24, 2008	31.32	31.41	30.80	31.28
2068	NYSE	VZ	Tue, Sep 23, 2008	32.06	32.40	30.91	31.05
2067	NYSE	VZ	Mon, Sep 22, 2008	33.30	33.30	31.71	32.03
2066	NYSE	VZ	Fri, Sep 19, 2008	33.59	34.00	32.77	33.30
2065	NYSE	VZ	Thu, Sep 18, 2008	31.74	32.59	30.48	32.59
2064	NYSE	VZ	Wed, Sep 17, 2008	32.67	32.76	31.19	31.26
2063	NYSE	VZ	Tue, Sep 16, 2008	32.97	33.29	31.62	32.84
2062	NYSE	VZ	Mon, Sep 15, 2008	33.88	34.75	33.24	33.24
2061	NYSE	VZ	Fri, Sep 12, 2008	34.72	34.73	34.00	34.49
2060	NYSE	VZ	Thu, Sep 11, 2008	34.34	34.88	34.05	34.73
2059	NYSE	VZ	Wed, Sep 10, 2008	35.34	35.34	34.43	34.72
2058	NYSE	VZ	Tue, Sep 9, 2008	34.85	36.01	34.85	35.23
2057	NYSE	VZ	Mon, Sep 8, 2008	34.72	35.17	34.43	35.12
2056	NYSE	VZ	Fri, Sep 5, 2008	34.03	34.25	33.51	34.08
2055	NYSE	VZ	Thu, Sep 4, 2008	35.51	35.59	34.15	34.21
2054	NYSE	VZ	Wed, Sep 3, 2008	35.69	35.98	35.48	35.70
2053	NYSE	VZ	Tue, Sep 2, 2008	35.65	36.34	35.54	35.83
2052	NYSE	VZ	Fri, Aug 29, 2008	35.22	35.88	34.55	35.12
2051	NYSE	VZ	Thu, Aug 28, 2008	34.86	35.55	34.80	35.47
2050	NYSE	VZ	Wed, Aug 27, 2008	34.30	34.88	34.05	34.71
2049	NYSE	VZ	Tue, Aug 26, 2008	34.50	34.50	34.00	34.24
2048	NYSE	VZ	Mon, Aug 25, 2008	35.42	35.42	34.30	34.46
2047	NYSE	VZ	Fri, Aug 22, 2008	34.84	35.46	34.71	35.29
2046	NYSE	VZ	Thu, Aug 21, 2008	34.10	34.74	34.01	34.57
2045	NYSE	VZ	Wed, Aug 20, 2008	34.35	34.75	33.83	34.45
2044	NYSE	VZ	Tue, Aug 19, 2008	34.61	34.78	34.05	34.20
2043	NYSE	VZ	Mon, Aug 18, 2008	35.03	35.38	34.49	34.74
2042	NYSE	VZ	Fri, Aug 15, 2008	34.84	35.25	34.70	34.96
2041	NYSE	VZ	Thu, Aug 14, 2008	34.10	34.90	33.80	34.69
2040	NYSE	VZ	Wed, Aug 13, 2008	34.78	34.87	34.00	34.35
2039	NYSE	VZ	Tue, Aug 12, 2008	35.25	35.26	34.61	34.82
2038	NYSE	VZ	Mon, Aug 11, 2008	34.79	35.64	34.62	35.30
2037	NYSE	VZ	Fri, Aug 8, 2008	33.81	34.74	33.70	34.59
2036	NYSE	VZ	Thu, Aug 7, 2008	34.03	34.28	33.41	33.70
2035	NYSE	VZ	Wed, Aug 6, 2008	34.49	34.62	33.96	34.24
2034	NYSE	VZ	Tue, Aug 5, 2008	34.17	34.68	33.74	34.55
2033	NYSE	VZ	Mon, Aug 4, 2008	34.13	34.31	33.50	33.83
2032	NYSE	VZ	Fri, Aug 1, 2008	34.44	34.64	33.97	34.00
2031	NYSE	VZ	Thu, Jul 31, 2008	34.07	34.92	33.95	34.04
2030	NYSE	VZ	Wed, Jul 30, 2008	34.25	34.49	33.86	34.34
2029	NYSE	VZ	Tue, Jul 29, 2008	33.79	34.42	33.69	34.13
2028	NYSE	VZ	Mon, Jul 28, 2008	34.07	34.33	33.35	33.60
2027	NYSE	VZ	Fri, Jul 25, 2008	35.06	35.41	34.10	34.45
2026	NYSE	VZ	Thu, Jul 24, 2008	36.07	36.07	34.96	35.09
2025	NYSE	VZ	Wed, Jul 23, 2008	34.79	36.16	34.67	35.84
2024	NYSE	VZ	Tue, Jul 22, 2008	34.97	35.33	34.24	34.68
2023	NYSE	VZ	Mon, Jul 21, 2008	35.52	35.66	35.00	35.15
2022	NYSE	VZ	Fri, Jul 18, 2008	35.52	35.54	34.98	35.45
2021	NYSE	VZ	Thu, Jul 17, 2008	35.50	35.60	34.98	35.43
2020	NYSE	VZ	Wed, Jul 16, 2008	35.02	35.43	34.48	35.38
2019	NYSE	VZ	Tue, Jul 15, 2008	34.54	35.57	34.20	35.04
2018	NYSE	VZ	Mon, Jul 14, 2008	35.28	35.45	34.73	34.88
2017	NYSE	VZ	Fri, Jul 11, 2008	34.53	35.32	34.21	34.92
2016	NYSE	VZ	Thu, Jul 10, 2008	34.74	34.96	34.30	34.90
2015	NYSE	VZ	Wed, Jul 9, 2008	35.47	35.97	34.61	34.66
2014	NYSE	VZ	Tue, Jul 8, 2008	35.17	35.68	34.72	35.36
2013	NYSE	VZ	Mon, Jul 7, 2008	35.94	36.33	34.86	35.43
2012	NYSE	VZ	Thu, Jul 3, 2008	35.67	36.10	35.51	35.75
2011	NYSE	VZ	Wed, Jul 2, 2008	35.72	35.99	35.50	35.63
2010	NYSE	VZ	Tue, Jul 1, 2008	34.97	35.99	34.76	35.53
2009	NYSE	VZ	Mon, Jun 30, 2008	34.27	35.58	34.15	35.40
2008	NYSE	VZ	Fri, Jun 27, 2008	34.34	34.71	33.84	34.28
2007	NYSE	VZ	Thu, Jun 26, 2008	35.49	35.49	34.31	34.31
2006	NYSE	VZ	Wed, Jun 25, 2008	35.48	36.09	35.28	35.59
2005	NYSE	VZ	Tue, Jun 24, 2008	35.85	35.88	35.04	35.41
2004	NYSE	VZ	Mon, Jun 23, 2008	35.46	36.04	35.37	35.91
2003	NYSE	VZ	Fri, Jun 20, 2008	36.16	36.62	35.26	35.38
2002	NYSE	VZ	Thu, Jun 19, 2008	35.90	36.72	35.71	36.50
2001	NYSE	VZ	Wed, Jun 18, 2008	35.72	36.07	35.27	35.98
2000	NYSE	VZ	Tue, Jun 17, 2008	36.35	36.38	35.80	35.89
1999	NYSE	VZ	Mon, Jun 16, 2008	36.54	36.79	36.11	36.24
1998	NYSE	VZ	Fri, Jun 13, 2008	36.95	37.38	36.32	37.33
1997	NYSE	VZ	Thu, Jun 12, 2008	36.89	37.56	36.17	36.63
1996	NYSE	VZ	Wed, Jun 11, 2008	37.37	37.37	36.13	36.67
1995	NYSE	VZ	Tue, Jun 10, 2008	37.72	37.92	37.03	37.52
1994	NYSE	VZ	Mon, Jun 9, 2008	38.26	38.68	37.73	37.94
1993	NYSE	VZ	Fri, Jun 6, 2008	38.71	38.89	38.00	38.23
1992	NYSE	VZ	Thu, Jun 5, 2008	37.05	39.52	37.00	38.96
1991	NYSE	VZ	Wed, Jun 4, 2008	37.52	37.70	36.34	36.98
1990	NYSE	VZ	Tue, Jun 3, 2008	37.92	38.15	37.06	37.36
1989	NYSE	VZ	Mon, Jun 2, 2008	38.40	38.50	36.20	37.86
1988	NYSE	VZ	Fri, May 30, 2008	38.41	38.87	38.17	38.47
1987	NYSE	VZ	Thu, May 29, 2008	37.78	38.64	37.48	38.37
1986	NYSE	VZ	Wed, May 28, 2008	37.45	37.88	37.29	37.77
1985	NYSE	VZ	Tue, May 27, 2008	37.03	37.58	36.75	37.38
1984	NYSE	VZ	Fri, May 23, 2008	37.42	37.42	36.90	37.08
1983	NYSE	VZ	Thu, May 22, 2008	37.29	37.77	37.15	37.47
1982	NYSE	VZ	Wed, May 21, 2008	37.97	38.03	37.02	37.22
1981	NYSE	VZ	Tue, May 20, 2008	38.83	38.86	37.55	37.83
1980	NYSE	VZ	Mon, May 19, 2008	38.75	39.23	38.37	39.10
1979	NYSE	VZ	Fri, May 16, 2008	39.00	39.00	38.44	38.77
1978	NYSE	VZ	Thu, May 15, 2008	38.93	38.99	38.40	38.90
1977	NYSE	VZ	Wed, May 14, 2008	38.21	39.40	38.11	38.95
1976	NYSE	VZ	Tue, May 13, 2008	38.08	38.55	37.94	38.11
1975	NYSE	VZ	Mon, May 12, 2008	38.02	38.13	37.64	38.06
1974	NYSE	VZ	Fri, May 9, 2008	38.25	38.25	37.50	37.91
1973	NYSE	VZ	Thu, May 8, 2008	38.49	38.74	37.91	38.25
1972	NYSE	VZ	Wed, May 7, 2008	38.47	38.76	38.09	38.28
1971	NYSE	VZ	Tue, May 6, 2008	38.90	39.08	38.29	38.89
1970	NYSE	VZ	Mon, May 5, 2008	39.49	39.49	38.76	38.90
1969	NYSE	VZ	Fri, May 2, 2008	39.50	39.94	39.18	39.59
1968	NYSE	VZ	Thu, May 1, 2008	38.41	39.58	38.41	39.32
1967	NYSE	VZ	Wed, Apr 30, 2008	38.31	39.05	38.25	38.48
1966	NYSE	VZ	Tue, Apr 29, 2008	37.98	38.41	37.83	38.21
1965	NYSE	VZ	Mon, Apr 28, 2008	37.86	38.38	37.29	37.95
1964	NYSE	VZ	Fri, Apr 25, 2008	36.51	37.04	36.38	37.04
1963	NYSE	VZ	Thu, Apr 24, 2008	36.40	36.73	35.96	36.36
1962	NYSE	VZ	Wed, Apr 23, 2008	35.80	36.49	35.79	36.33
1961	NYSE	VZ	Tue, Apr 22, 2008	35.86	36.38	35.48	35.73
1960	NYSE	VZ	Mon, Apr 21, 2008	35.90	36.10	35.54	35.96
1959	NYSE	VZ	Fri, Apr 18, 2008	36.38	36.79	35.89	36.03
1958	NYSE	VZ	Thu, Apr 17, 2008	35.81	36.23	35.59	35.85
1957	NYSE	VZ	Wed, Apr 16, 2008	35.48	35.98	35.28	35.85
1956	NYSE	VZ	Tue, Apr 15, 2008	35.50	35.56	34.79	35.11
1955	NYSE	VZ	Mon, Apr 14, 2008	35.84	35.90	35.24	35.34
1954	NYSE	VZ	Fri, Apr 11, 2008	35.35	36.08	35.35	35.59
1953	NYSE	VZ	Thu, Apr 10, 2008	35.94	36.41	35.68	35.83
1952	NYSE	VZ	Wed, Apr 9, 2008	36.75	36.92	35.72	36.02
1951	NYSE	VZ	Tue, Apr 8, 2008	36.96	36.99	36.47	36.75
1950	NYSE	VZ	Mon, Apr 7, 2008	37.37	37.76	37.26	37.40
1949	NYSE	VZ	Fri, Apr 4, 2008	38.26	38.26	37.08	37.34
1948	NYSE	VZ	Thu, Apr 3, 2008	37.66	38.21	37.40	38.07
1947	NYSE	VZ	Wed, Apr 2, 2008	37.79	38.35	37.64	37.96
1946	NYSE	VZ	Tue, Apr 1, 2008	37.18	37.93	36.88	37.79
1945	NYSE	VZ	Mon, Mar 31, 2008	36.06	36.74	35.93	36.45
1944	NYSE	VZ	Fri, Mar 28, 2008	36.05	36.37	35.82	35.85
1943	NYSE	VZ	Thu, Mar 27, 2008	36.38	36.53	35.91	35.96
1942	NYSE	VZ	Wed, Mar 26, 2008	36.78	36.78	35.63	36.14
1941	NYSE	VZ	Tue, Mar 25, 2008	37.06	37.06	36.08	36.90
1940	NYSE	VZ	Mon, Mar 24, 2008	36.60	37.28	36.18	36.97
1939	NYSE	VZ	Thu, Mar 20, 2008	35.91	36.30	35.10	36.12
1938	NYSE	VZ	Wed, Mar 19, 2008	35.40	35.82	34.67	35.13
1937	NYSE	VZ	Tue, Mar 18, 2008	35.25	35.29	34.46	35.29
1936	NYSE	VZ	Mon, Mar 17, 2008	33.34	34.95	33.15	34.61
1935	NYSE	VZ	Fri, Mar 14, 2008	34.99	34.99	33.60	33.82
1934	NYSE	VZ	Thu, Mar 13, 2008	34.20	35.10	33.71	34.67
1933	NYSE	VZ	Wed, Mar 12, 2008	35.27	35.47	34.41	34.58
1932	NYSE	VZ	Tue, Mar 11, 2008	34.92	35.42	34.26	35.21
1931	NYSE	VZ	Mon, Mar 10, 2008	35.05	35.23	34.25	34.37
1930	NYSE	VZ	Fri, Mar 7, 2008	35.00	35.56	34.75	35.08
1929	NYSE	VZ	Thu, Mar 6, 2008	35.85	36.00	35.10	35.28
1928	NYSE	VZ	Wed, Mar 5, 2008	36.22	36.49	35.51	35.95
1927	NYSE	VZ	Tue, Mar 4, 2008	36.01	36.01	35.20	35.69
1926	NYSE	VZ	Mon, Mar 3, 2008	36.33	36.59	35.91	36.29
1925	NYSE	VZ	Fri, Feb 29, 2008	36.84	37.13	36.21	36.32
1924	NYSE	VZ	Thu, Feb 28, 2008	35.98	37.81	35.89	37.18
1923	NYSE	VZ	Wed, Feb 27, 2008	36.66	36.94	36.30	36.39
1922	NYSE	VZ	Tue, Feb 26, 2008	36.42	37.00	36.01	36.81
1921	NYSE	VZ	Mon, Feb 25, 2008	36.00	36.65	35.72	36.52
1920	NYSE	VZ	Fri, Feb 22, 2008	35.50	36.25	35.35	36.20
1919	NYSE	VZ	Thu, Feb 21, 2008	35.88	36.00	34.84	35.36
1918	NYSE	VZ	Wed, Feb 20, 2008	34.73	35.61	33.30	35.24
1917	NYSE	VZ	Tue, Feb 19, 2008	38.19	38.19	35.19	35.34
1916	NYSE	VZ	Fri, Feb 15, 2008	37.95	38.00	37.52	37.83
1915	NYSE	VZ	Thu, Feb 14, 2008	38.73	38.79	37.95	38.02
1914	NYSE	VZ	Wed, Feb 13, 2008	37.75	38.91	37.62	38.66
1913	NYSE	VZ	Tue, Feb 12, 2008	37.09	37.78	36.76	37.56
1912	NYSE	VZ	Mon, Feb 11, 2008	36.40	36.84	35.82	36.79
1911	NYSE	VZ	Fri, Feb 8, 2008	36.83	37.03	35.85	36.42
1910	NYSE	VZ	Thu, Feb 7, 2008	36.54	36.98	36.09	36.95
1909	NYSE	VZ	Wed, Feb 6, 2008	37.01	37.30	36.57	36.70
1908	NYSE	VZ	Tue, Feb 5, 2008	38.24	38.33	36.80	36.83
1907	NYSE	VZ	Mon, Feb 4, 2008	38.70	38.98	38.23	38.61
1906	NYSE	VZ	Fri, Feb 1, 2008	39.25	39.49	38.53	38.75
1905	NYSE	VZ	Thu, Jan 31, 2008	37.75	39.17	37.51	38.77
1904	NYSE	VZ	Wed, Jan 30, 2008	38.62	38.96	36.77	38.21
1903	NYSE	VZ	Tue, Jan 29, 2008	38.47	39.23	37.80	38.71
1902	NYSE	VZ	Mon, Jan 28, 2008	37.30	38.19	35.67	38.11
1901	NYSE	VZ	Fri, Jan 25, 2008	38.73	38.77	37.66	37.76
1900	NYSE	VZ	Thu, Jan 24, 2008	38.16	39.23	37.43	38.23
1899	NYSE	VZ	Wed, Jan 23, 2008	36.80	38.15	35.40	38.07
1898	NYSE	VZ	Tue, Jan 22, 2008	37.20	38.50	36.80	37.84
1897	NYSE	VZ	Fri, Jan 18, 2008	41.13	41.40	38.25	39.09
1896	NYSE	VZ	Thu, Jan 17, 2008	42.37	42.66	40.69	40.91
1895	NYSE	VZ	Wed, Jan 16, 2008	41.89	43.19	41.89	42.32
1894	NYSE	VZ	Tue, Jan 15, 2008	42.50	42.98	42.11	42.17
1893	NYSE	VZ	Mon, Jan 14, 2008	42.76	43.23	42.53	42.99
1892	NYSE	VZ	Fri, Jan 11, 2008	43.14	43.70	42.01	42.50
1891	NYSE	VZ	Thu, Jan 10, 2008	42.24	43.87	41.90	43.45
1890	NYSE	VZ	Wed, Jan 9, 2008	42.00	42.52	40.51	42.47
1889	NYSE	VZ	Tue, Jan 8, 2008	43.36	44.32	40.57	41.99
1888	NYSE	VZ	Mon, Jan 7, 2008	42.78	43.57	42.76	43.35
1887	NYSE	VZ	Fri, Jan 4, 2008	42.99	43.63	42.51	42.60
1886	NYSE	VZ	Thu, Jan 3, 2008	43.27	43.99	43.21	43.41
1885	NYSE	VZ	Wed, Jan 2, 2008	43.90	44.14	42.85	43.21
1884	NYSE	VZ	Mon, Dec 31, 2007	44.50	44.50	43.64	43.69
1883	NYSE	VZ	Fri, Dec 28, 2007	44.42	45.00	44.41	44.62
1882	NYSE	VZ	Thu, Dec 27, 2007	45.10	45.10	44.36	44.38
1881	NYSE	VZ	Wed, Dec 26, 2007	44.63	45.25	44.63	45.10
1880	NYSE	VZ	Mon, Dec 24, 2007	43.61	44.84	43.61	44.79
1879	NYSE	VZ	Fri, Dec 21, 2007	44.10	44.77	44.03	44.32
1878	NYSE	VZ	Thu, Dec 20, 2007	43.88	43.95	43.34	43.82
1877	NYSE	VZ	Wed, Dec 19, 2007	44.10	44.35	43.44	43.65
1876	NYSE	VZ	Tue, Dec 18, 2007	43.33	43.94	42.98	43.81
1875	NYSE	VZ	Mon, Dec 17, 2007	44.09	44.10	43.00	43.10
1874	NYSE	VZ	Fri, Dec 14, 2007	45.07	45.07	44.37	44.37
1873	NYSE	VZ	Thu, Dec 13, 2007	44.63	45.13	44.21	45.02
1872	NYSE	VZ	Wed, Dec 12, 2007	45.00	45.71	44.25	44.94
1871	NYSE	VZ	Tue, Dec 11, 2007	45.54	45.60	44.26	44.47
1870	NYSE	VZ	Mon, Dec 10, 2007	45.31	45.50	45.18	45.35
1869	NYSE	VZ	Fri, Dec 7, 2007	44.41	45.38	44.41	45.30
1868	NYSE	VZ	Thu, Dec 6, 2007	44.50	44.52	43.80	44.42
1867	NYSE	VZ	Wed, Dec 5, 2007	44.05	44.55	43.72	44.52
1866	NYSE	VZ	Tue, Dec 4, 2007	42.92	44.16	42.92	43.80
1865	NYSE	VZ	Mon, Dec 3, 2007	43.08	43.75	42.70	43.09
1864	NYSE	VZ	Fri, Nov 30, 2007	42.98	43.37	42.78	43.21
1863	NYSE	VZ	Thu, Nov 29, 2007	42.22	42.71	42.08	42.48
1862	NYSE	VZ	Wed, Nov 28, 2007	41.79	42.68	41.29	42.41
1861	NYSE	VZ	Tue, Nov 27, 2007	41.37	41.88	40.77	41.46
1860	NYSE	VZ	Mon, Nov 26, 2007	42.63	42.77	41.18	41.23
1859	NYSE	VZ	Fri, Nov 23, 2007	42.14	42.71	42.03	42.64
1858	NYSE	VZ	Wed, Nov 21, 2007	42.74	43.09	41.95	41.95
1857	NYSE	VZ	Tue, Nov 20, 2007	43.03	43.73	42.71	43.16
1856	NYSE	VZ	Mon, Nov 19, 2007	43.50	43.75	42.58	43.05
1855	NYSE	VZ	Fri, Nov 16, 2007	43.24	44.00	43.05	43.69
1854	NYSE	VZ	Thu, Nov 15, 2007	43.43	43.68	42.85	43.04
1853	NYSE	VZ	Wed, Nov 14, 2007	43.76	44.13	43.35	43.52
1852	NYSE	VZ	Tue, Nov 13, 2007	43.07	43.67	42.55	43.58
1851	NYSE	VZ	Mon, Nov 12, 2007	42.80	43.20	42.40	42.80
1850	NYSE	VZ	Fri, Nov 9, 2007	42.08	43.54	42.08	42.77
1849	NYSE	VZ	Thu, Nov 8, 2007	43.14	43.29	42.12	42.73
1848	NYSE	VZ	Wed, Nov 7, 2007	43.67	43.85	43.05	43.10
1847	NYSE	VZ	Tue, Nov 6, 2007	43.82	43.96	43.18	43.74
1846	NYSE	VZ	Mon, Nov 5, 2007	44.35	44.40	43.72	43.82
1845	NYSE	VZ	Fri, Nov 2, 2007	44.84	44.88	43.99	44.38
1844	NYSE	VZ	Thu, Nov 1, 2007	45.84	45.96	44.61	44.74
1843	NYSE	VZ	Wed, Oct 31, 2007	45.89	46.13	45.50	46.07
1842	NYSE	VZ	Tue, Oct 30, 2007	45.94	46.00	45.10	45.36
1841	NYSE	VZ	Mon, Oct 29, 2007	45.80	46.10	45.64	45.99
1840	NYSE	VZ	Fri, Oct 26, 2007	45.36	45.79	45.00	45.60
1839	NYSE	VZ	Thu, Oct 25, 2007	44.61	45.05	44.37	44.91
1838	NYSE	VZ	Wed, Oct 24, 2007	44.54	44.68	43.51	44.42
1837	NYSE	VZ	Tue, Oct 23, 2007	44.37	44.93	44.25	44.81
1836	NYSE	VZ	Mon, Oct 22, 2007	43.80	44.38	43.69	44.33
1835	NYSE	VZ	Fri, Oct 19, 2007	44.62	45.09	44.01	44.27
1834	NYSE	VZ	Thu, Oct 18, 2007	45.15	45.44	44.80	44.97
1833	NYSE	VZ	Wed, Oct 17, 2007	45.20	45.50	44.67	45.26
1832	NYSE	VZ	Tue, Oct 16, 2007	44.68	45.13	44.53	44.93
1831	NYSE	VZ	Mon, Oct 15, 2007	45.49	45.75	44.25	44.63
1830	NYSE	VZ	Fri, Oct 12, 2007	45.81	46.06	45.38	45.53
1829	NYSE	VZ	Thu, Oct 11, 2007	45.63	46.24	45.44	45.68
1828	NYSE	VZ	Wed, Oct 10, 2007	45.43	45.82	45.35	45.63
1827	NYSE	VZ	Tue, Oct 9, 2007	45.01	45.66	45.01	45.62
1826	NYSE	VZ	Mon, Oct 8, 2007	45.07	45.22	44.79	44.96
1825	NYSE	VZ	Fri, Oct 5, 2007	45.32	45.45	45.02	45.22
1824	NYSE	VZ	Thu, Oct 4, 2007	45.24	45.50	45.23	45.42
1823	NYSE	VZ	Wed, Oct 3, 2007	45.25	45.38	44.90	45.24
1822	NYSE	VZ	Tue, Oct 2, 2007	45.25	45.64	45.15	45.34
1821	NYSE	VZ	Mon, Oct 1, 2007	44.46	45.47	44.39	45.40
1820	NYSE	VZ	Fri, Sep 28, 2007	44.55	44.68	44.17	44.28
1819	NYSE	VZ	Thu, Sep 27, 2007	44.44	44.75	44.33	44.68
1818	NYSE	VZ	Wed, Sep 26, 2007	44.33	44.55	44.26	44.48
1817	NYSE	VZ	Tue, Sep 25, 2007	44.00	44.45	43.85	44.07
1816	NYSE	VZ	Mon, Sep 24, 2007	44.25	44.55	43.87	44.12
1815	NYSE	VZ	Fri, Sep 21, 2007	43.61	44.66	43.61	44.38
1814	NYSE	VZ	Thu, Sep 20, 2007	43.63	44.00	43.58	43.80
1813	NYSE	VZ	Wed, Sep 19, 2007	43.46	43.90	43.33	43.78
1812	NYSE	VZ	Tue, Sep 18, 2007	42.72	43.33	42.61	43.31
1811	NYSE	VZ	Mon, Sep 17, 2007	42.50	42.99	42.42	42.59
1810	NYSE	VZ	Fri, Sep 14, 2007	42.57	42.61	42.22	42.52
1809	NYSE	VZ	Thu, Sep 13, 2007	42.10	42.88	42.08	42.61
1808	NYSE	VZ	Wed, Sep 12, 2007	41.84	42.25	41.74	41.87
1807	NYSE	VZ	Tue, Sep 11, 2007	41.28	42.00	41.28	41.87
1806	NYSE	VZ	Mon, Sep 10, 2007	41.52	41.55	40.95	41.25
1805	NYSE	VZ	Fri, Sep 7, 2007	41.63	42.05	41.05	41.34
1804	NYSE	VZ	Thu, Sep 6, 2007	42.10	42.50	41.93	42.26
1803	NYSE	VZ	Wed, Sep 5, 2007	42.57	42.57	41.59	41.95
1802	NYSE	VZ	Tue, Sep 4, 2007	41.97	42.89	41.89	42.67
1801	NYSE	VZ	Fri, Aug 31, 2007	42.31	42.45	41.61	41.88
1800	NYSE	VZ	Thu, Aug 30, 2007	42.13	42.22	41.50	41.93
1799	NYSE	VZ	Wed, Aug 29, 2007	41.80	42.29	41.71	42.23
1798	NYSE	VZ	Tue, Aug 28, 2007	42.50	42.55	41.50	41.52
1797	NYSE	VZ	Mon, Aug 27, 2007	42.46	42.93	42.32	42.59
1796	NYSE	VZ	Fri, Aug 24, 2007	42.15	42.68	42.12	42.64
1795	NYSE	VZ	Thu, Aug 23, 2007	41.95	42.30	41.82	42.15
1794	NYSE	VZ	Wed, Aug 22, 2007	41.99	41.99	41.38	41.82
1793	NYSE	VZ	Tue, Aug 21, 2007	40.91	41.91	40.90	41.71
1792	NYSE	VZ	Mon, Aug 20, 2007	40.79	41.51	40.75	41.11
1791	NYSE	VZ	Fri, Aug 17, 2007	41.99	42.00	39.92	40.80
1790	NYSE	VZ	Thu, Aug 16, 2007	40.25	40.58	39.27	40.23
1789	NYSE	VZ	Wed, Aug 15, 2007	40.96	41.31	40.34	40.43
1788	NYSE	VZ	Tue, Aug 14, 2007	41.65	42.00	40.89	40.96
1787	NYSE	VZ	Mon, Aug 13, 2007	41.81	41.94	41.10	41.65
1786	NYSE	VZ	Fri, Aug 10, 2007	41.60	42.00	40.77	41.33
1785	NYSE	VZ	Thu, Aug 9, 2007	42.26	43.48	41.91	41.92
1784	NYSE	VZ	Wed, Aug 8, 2007	43.05	43.53	42.43	43.19
1783	NYSE	VZ	Tue, Aug 7, 2007	42.93	43.69	42.93	43.11
1782	NYSE	VZ	Mon, Aug 6, 2007	42.71	43.52	42.71	43.42
1781	NYSE	VZ	Fri, Aug 3, 2007	43.15	43.78	42.40	42.75
1780	NYSE	VZ	Thu, Aug 2, 2007	43.07	43.48	42.77	43.13
1779	NYSE	VZ	Wed, Aug 1, 2007	42.50	43.43	42.14	43.24
1778	NYSE	VZ	Tue, Jul 31, 2007	42.01	43.29	41.75	42.62
1777	NYSE	VZ	Mon, Jul 30, 2007	41.84	44.10	40.80	41.51
1776	NYSE	VZ	Fri, Jul 27, 2007	42.23	42.98	41.94	42.00
1775	NYSE	VZ	Thu, Jul 26, 2007	42.46	43.03	42.07	42.40
1774	NYSE	VZ	Wed, Jul 25, 2007	43.24	43.83	42.69	43.22
1773	NYSE	VZ	Tue, Jul 24, 2007	42.50	43.51	42.46	43.11
1772	NYSE	VZ	Mon, Jul 23, 2007	42.45	43.35	42.45	42.79
1771	NYSE	VZ	Fri, Jul 20, 2007	41.60	42.50	41.60	42.28
1770	NYSE	VZ	Thu, Jul 19, 2007	42.08	42.64	42.01	42.26
1769	NYSE	VZ	Wed, Jul 18, 2007	42.16	42.31	41.60	41.97
1768	NYSE	VZ	Tue, Jul 17, 2007	42.66	42.75	42.09	42.26
1767	NYSE	VZ	Mon, Jul 16, 2007	42.34	43.12	42.26	42.76
1766	NYSE	VZ	Fri, Jul 13, 2007	41.56	42.27	41.38	41.76
1765	NYSE	VZ	Thu, Jul 12, 2007	40.89	41.50	40.71	41.43
1764	NYSE	VZ	Wed, Jul 11, 2007	40.35	41.00	40.03	40.80
1763	NYSE	VZ	Tue, Jul 10, 2007	41.75	41.78	40.46	40.52
1762	NYSE	VZ	Mon, Jul 9, 2007	41.68	42.06	41.55	42.02
1761	NYSE	VZ	Fri, Jul 6, 2007	41.54	41.73	41.35	41.55
1760	NYSE	VZ	Thu, Jul 5, 2007	41.81	42.24	41.81	41.98
1759	NYSE	VZ	Tue, Jul 3, 2007	41.66	42.40	41.66	42.12
1758	NYSE	VZ	Mon, Jul 2, 2007	41.38	41.80	41.30	41.58
1757	NYSE	VZ	Fri, Jun 29, 2007	41.15	41.53	40.85	41.17
1756	NYSE	VZ	Thu, Jun 28, 2007	40.92	41.34	40.85	41.07
1755	NYSE	VZ	Wed, Jun 27, 2007	40.85	40.99	40.55	40.92
1754	NYSE	VZ	Tue, Jun 26, 2007	41.68	41.70	40.86	41.07
1753	NYSE	VZ	Mon, Jun 25, 2007	41.64	42.14	41.31	41.50
1752	NYSE	VZ	Fri, Jun 22, 2007	42.40	42.40	41.46	41.63
1751	NYSE	VZ	Thu, Jun 21, 2007	42.60	42.85	42.26	42.44
1750	NYSE	VZ	Wed, Jun 20, 2007	42.99	43.17	42.53	42.54
1749	NYSE	VZ	Tue, Jun 19, 2007	42.57	43.15	42.55	43.07
1748	NYSE	VZ	Mon, Jun 18, 2007	42.91	42.99	42.51	42.55
1747	NYSE	VZ	Fri, Jun 15, 2007	43.55	43.59	42.91	42.99
1746	NYSE	VZ	Thu, Jun 14, 2007	42.80	43.25	42.80	43.22
1745	NYSE	VZ	Wed, Jun 13, 2007	43.17	43.40	42.49	42.90
1744	NYSE	VZ	Tue, Jun 12, 2007	43.37	43.55	43.04	43.08
1743	NYSE	VZ	Mon, Jun 11, 2007	42.95	43.61	42.88	43.51
1742	NYSE	VZ	Fri, Jun 8, 2007	42.50	43.10	42.38	43.07
1741	NYSE	VZ	Thu, Jun 7, 2007	43.02	43.13	42.47	42.59
1740	NYSE	VZ	Wed, Jun 6, 2007	42.77	43.20	42.76	42.92
1739	NYSE	VZ	Tue, Jun 5, 2007	42.91	42.93	42.57	42.76
1738	NYSE	VZ	Mon, Jun 4, 2007	43.11	43.40	42.80	42.95
1737	NYSE	VZ	Fri, Jun 1, 2007	43.53	43.71	42.78	43.01
1736	NYSE	VZ	Thu, May 31, 2007	43.82	43.99	43.52	43.53
1735	NYSE	VZ	Wed, May 30, 2007	42.95	43.84	42.88	43.82
1734	NYSE	VZ	Tue, May 29, 2007	42.58	43.25	42.58	43.20
1733	NYSE	VZ	Fri, May 25, 2007	42.55	42.60	42.28	42.50
1732	NYSE	VZ	Thu, May 24, 2007	42.63	42.84	42.41	42.54
1731	NYSE	VZ	Wed, May 23, 2007	42.94	43.03	42.36	42.67
1730	NYSE	VZ	Tue, May 22, 2007	42.92	43.00	42.50	42.61
1729	NYSE	VZ	Mon, May 21, 2007	42.50	42.82	42.41	42.54
1728	NYSE	VZ	Fri, May 18, 2007	42.50	42.74	42.41	42.59
1727	NYSE	VZ	Thu, May 17, 2007	42.61	42.70	42.10	42.14
1726	NYSE	VZ	Wed, May 16, 2007	42.55	42.87	42.50	42.74
1725	NYSE	VZ	Tue, May 15, 2007	41.75	42.65	41.68	42.54
1724	NYSE	VZ	Mon, May 14, 2007	41.30	41.72	41.27	41.60
1723	NYSE	VZ	Fri, May 11, 2007	40.83	41.35	40.81	41.35
1722	NYSE	VZ	Thu, May 10, 2007	40.98	41.20	40.76	40.78
1721	NYSE	VZ	Wed, May 9, 2007	40.65	41.35	40.65	41.16
1720	NYSE	VZ	Tue, May 8, 2007	40.83	40.83	40.36	40.62
1719	NYSE	VZ	Mon, May 7, 2007	40.55	40.92	40.50	40.83
1718	NYSE	VZ	Fri, May 4, 2007	41.16	41.20	40.43	40.66
1717	NYSE	VZ	Thu, May 3, 2007	39.76	41.38	39.70	41.07
1716	NYSE	VZ	Wed, May 2, 2007	38.78	40.00	38.75	39.60
1715	NYSE	VZ	Tue, May 1, 2007	38.33	38.69	38.25	38.51
1714	NYSE	VZ	Mon, Apr 30, 2007	38.25	38.49	37.69	38.18
1713	NYSE	VZ	Fri, Apr 27, 2007	37.81	38.19	37.71	37.89
1712	NYSE	VZ	Thu, Apr 26, 2007	37.55	38.07	37.55	37.97
1711	NYSE	VZ	Wed, Apr 25, 2007	37.85	37.90	37.42	37.65
1710	NYSE	VZ	Tue, Apr 24, 2007	37.67	37.85	37.47	37.60
1709	NYSE	VZ	Mon, Apr 23, 2007	37.90	37.99	37.37	37.55
1708	NYSE	VZ	Fri, Apr 20, 2007	38.15	38.37	37.73	37.91
1707	NYSE	VZ	Thu, Apr 19, 2007	37.28	37.66	37.20	37.51
1706	NYSE	VZ	Wed, Apr 18, 2007	37.35	37.57	37.23	37.42
1705	NYSE	VZ	Tue, Apr 17, 2007	37.81	37.81	37.42	37.46
1704	NYSE	VZ	Mon, Apr 16, 2007	37.49	38.02	37.40	37.87
1703	NYSE	VZ	Fri, Apr 13, 2007	37.78	37.78	37.10	37.39
1702	NYSE	VZ	Thu, Apr 12, 2007	37.39	37.41	37.00	37.37
1701	NYSE	VZ	Wed, Apr 11, 2007	37.81	37.85	37.16	37.38
1700	NYSE	VZ	Tue, Apr 10, 2007	38.00	38.19	37.62	37.80
1699	NYSE	VZ	Mon, Apr 9, 2007	38.01	38.15	37.90	38.00
1698	NYSE	VZ	Thu, Apr 5, 2007	37.50	38.02	37.41	38.00
1697	NYSE	VZ	Wed, Apr 4, 2007	38.11	38.25	37.81	38.02
1696	NYSE	VZ	Tue, Apr 3, 2007	38.06	38.24	37.95	38.12
1695	NYSE	VZ	Mon, Apr 2, 2007	37.40	38.23	36.75	37.83
1694	NYSE	VZ	Fri, Mar 30, 2007	37.60	38.09	37.45	37.92
1693	NYSE	VZ	Thu, Mar 29, 2007	37.63	37.69	37.23	37.57
1692	NYSE	VZ	Wed, Mar 28, 2007	37.52	37.64	37.07	37.23
1691	NYSE	VZ	Tue, Mar 27, 2007	37.69	37.95	37.55	37.69
1690	NYSE	VZ	Mon, Mar 26, 2007	38.03	38.04	37.37	37.67
1689	NYSE	VZ	Fri, Mar 23, 2007	38.08	38.53	37.91	38.12
1688	NYSE	VZ	Thu, Mar 22, 2007	37.51	38.22	37.51	38.01
1687	NYSE	VZ	Wed, Mar 21, 2007	36.66	37.75	36.66	37.68
1686	NYSE	VZ	Tue, Mar 20, 2007	36.67	37.00	36.45	36.98
1685	NYSE	VZ	Mon, Mar 19, 2007	36.45	36.83	36.42	36.75
1684	NYSE	VZ	Fri, Mar 16, 2007	36.65	36.75	36.12	36.32
1683	NYSE	VZ	Thu, Mar 15, 2007	36.07	36.41	35.89	36.36
1682	NYSE	VZ	Wed, Mar 14, 2007	36.21	36.35	35.82	36.28
1681	NYSE	VZ	Tue, Mar 13, 2007	36.42	36.63	35.94	36.13
1680	NYSE	VZ	Mon, Mar 12, 2007	36.45	36.84	36.11	36.58
1679	NYSE	VZ	Fri, Mar 9, 2007	36.70	36.70	36.25	36.45
1678	NYSE	VZ	Thu, Mar 8, 2007	36.10	36.62	35.84	36.48
1677	NYSE	VZ	Wed, Mar 7, 2007	36.31	36.47	35.60	35.68
1676	NYSE	VZ	Tue, Mar 6, 2007	36.54	36.70	36.19	36.48
1675	NYSE	VZ	Mon, Mar 5, 2007	36.29	36.82	36.05	36.13
1674	NYSE	VZ	Fri, Mar 2, 2007	36.95	37.10	36.20	36.48
1673	NYSE	VZ	Thu, Mar 1, 2007	37.00	37.39	36.41	37.10
1672	NYSE	VZ	Wed, Feb 28, 2007	37.01	37.52	36.61	37.40
1671	NYSE	VZ	Tue, Feb 27, 2007	38.35	38.35	35.83	36.63
1670	NYSE	VZ	Mon, Feb 26, 2007	38.44	38.75	38.34	38.39
1669	NYSE	VZ	Fri, Feb 23, 2007	38.44	38.52	37.90	38.41
1668	NYSE	VZ	Thu, Feb 22, 2007	38.50	38.62	38.22	38.44
1667	NYSE	VZ	Wed, Feb 21, 2007	38.21	38.53	38.00	38.29
1666	NYSE	VZ	Tue, Feb 20, 2007	38.55	38.60	38.05	38.26
1665	NYSE	VZ	Fri, Feb 16, 2007	38.41	38.53	38.21	38.50
1664	NYSE	VZ	Thu, Feb 15, 2007	38.53	38.68	38.39	38.40
1663	NYSE	VZ	Wed, Feb 14, 2007	38.10	38.76	38.05	38.63
1662	NYSE	VZ	Tue, Feb 13, 2007	37.57	38.07	37.48	38.04
1661	NYSE	VZ	Mon, Feb 12, 2007	37.70	37.88	37.38	37.57
1660	NYSE	VZ	Fri, Feb 9, 2007	37.99	38.10	37.37	37.70
1659	NYSE	VZ	Thu, Feb 8, 2007	38.04	38.23	37.68	37.95
1658	NYSE	VZ	Wed, Feb 7, 2007	38.08	38.39	37.95	38.09
1657	NYSE	VZ	Tue, Feb 6, 2007	38.05	38.20	37.81	38.08
1656	NYSE	VZ	Mon, Feb 5, 2007	38.02	38.13	37.81	38.09
1655	NYSE	VZ	Fri, Feb 2, 2007	38.20	38.38	38.01	38.17
1654	NYSE	VZ	Thu, Feb 1, 2007	38.77	38.77	37.90	38.00
1653	NYSE	VZ	Wed, Jan 31, 2007	38.44	38.68	38.11	38.52
1652	NYSE	VZ	Tue, Jan 30, 2007	38.04	38.68	38.04	38.58
1651	NYSE	VZ	Mon, Jan 29, 2007	37.42	38.20	37.27	38.03
1650	NYSE	VZ	Fri, Jan 26, 2007	37.50	37.83	37.10	37.83
1649	NYSE	VZ	Thu, Jan 25, 2007	38.07	38.22	37.18	37.50
1648	NYSE	VZ	Wed, Jan 24, 2007	37.63	38.23	37.58	37.89
1647	NYSE	VZ	Tue, Jan 23, 2007	37.36	37.95	37.31	37.49
1646	NYSE	VZ	Mon, Jan 22, 2007	37.11	37.40	37.00	37.25
1645	NYSE	VZ	Fri, Jan 19, 2007	37.57	37.63	37.02	37.25
1644	NYSE	VZ	Thu, Jan 18, 2007	36.60	37.66	36.60	37.57
1643	NYSE	VZ	Wed, Jan 17, 2007	37.05	37.25	36.79	36.88
1642	NYSE	VZ	Tue, Jan 16, 2007	37.41	37.49	36.97	37.16
1641	NYSE	VZ	Fri, Jan 12, 2007	37.25	37.49	37.15	37.33
1640	NYSE	VZ	Thu, Jan 11, 2007	36.71	37.21	36.50	37.11
1639	NYSE	VZ	Wed, Jan 10, 2007	36.96	37.00	36.48	36.75
1638	NYSE	VZ	Tue, Jan 9, 2007	36.81	37.25	36.81	36.96
1637	NYSE	VZ	Mon, Jan 8, 2007	36.95	37.04	36.59	36.81
1636	NYSE	VZ	Fri, Jan 5, 2007	38.03	38.06	37.32	37.38
1635	NYSE	VZ	Thu, Jan 4, 2007	38.02	38.09	37.68	38.03
1634	NYSE	VZ	Wed, Jan 3, 2007	37.63	38.49	37.61	37.82
1633	NYSE	VZ	Fri, Dec 29, 2006	37.37	37.64	37.15	37.24
1632	NYSE	VZ	Thu, Dec 28, 2006	37.02	37.35	37.02	37.32
1631	NYSE	VZ	Wed, Dec 27, 2006	36.84	37.20	36.71	37.14
1630	NYSE	VZ	Tue, Dec 26, 2006	36.51	36.90	36.48	36.75
1629	NYSE	VZ	Fri, Dec 22, 2006	36.68	36.77	36.47	36.55
1628	NYSE	VZ	Thu, Dec 21, 2006	36.63	36.85	36.55	36.68
1627	NYSE	VZ	Wed, Dec 20, 2006	36.66	36.90	36.36	36.45
1626	NYSE	VZ	Tue, Dec 19, 2006	36.55	36.78	36.45	36.66
1625	NYSE	VZ	Mon, Dec 18, 2006	36.60	36.70	36.41	36.54
1624	NYSE	VZ	Fri, Dec 15, 2006	36.00	36.51	36.00	36.48
1623	NYSE	VZ	Thu, Dec 14, 2006	35.88	36.28	35.80	36.09
1622	NYSE	VZ	Wed, Dec 13, 2006	35.77	36.00	35.77	35.87
1621	NYSE	VZ	Tue, Dec 12, 2006	35.61	35.85	35.40	35.76
1620	NYSE	VZ	Mon, Dec 11, 2006	35.50	35.86	35.46	35.69
1619	NYSE	VZ	Fri, Dec 8, 2006	34.98	35.35	34.79	35.31
1618	NYSE	VZ	Thu, Dec 7, 2006	34.91	35.21	34.87	34.90
1617	NYSE	VZ	Wed, Dec 6, 2006	34.58	35.08	34.48	34.95
1616	NYSE	VZ	Tue, Dec 5, 2006	34.98	34.99	34.43	34.58
1615	NYSE	VZ	Mon, Dec 4, 2006	34.81	34.94	34.68	34.85
1614	NYSE	VZ	Fri, Dec 1, 2006	35.13	35.13	34.48	34.64
1613	NYSE	VZ	Thu, Nov 30, 2006	34.89	35.27	34.86	34.94
1612	NYSE	VZ	Wed, Nov 29, 2006	34.85	35.14	34.71	34.89
1611	NYSE	VZ	Tue, Nov 28, 2006	34.05	34.55	34.00	34.40
1610	NYSE	VZ	Mon, Nov 27, 2006	34.75	34.82	34.18	34.24
1609	NYSE	VZ	Fri, Nov 24, 2006	34.76	35.00	34.70	34.75
1608	NYSE	VZ	Wed, Nov 22, 2006	35.33	35.34	34.68	34.75
1607	NYSE	VZ	Tue, Nov 21, 2006	34.95	35.36	34.91	35.13
1606	NYSE	VZ	Mon, Nov 20, 2006	34.82	35.20	34.60	34.67
1605	NYSE	VZ	Fri, Nov 17, 2006	35.95	36.15	35.85	36.04
1604	NYSE	VZ	Thu, Nov 16, 2006	36.05	36.15	35.75	35.94
1603	NYSE	VZ	Wed, Nov 15, 2006	36.25	36.25	35.70	36.09
1602	NYSE	VZ	Tue, Nov 14, 2006	36.07	36.47	35.75	36.39
1601	NYSE	VZ	Mon, Nov 13, 2006	35.50	36.07	35.50	35.95
1600	NYSE	VZ	Fri, Nov 10, 2006	36.21	36.27	35.27	35.59
1599	NYSE	VZ	Thu, Nov 9, 2006	36.80	36.89	35.86	36.11
1598	NYSE	VZ	Wed, Nov 8, 2006	36.63	36.89	36.35	36.86
1597	NYSE	VZ	Tue, Nov 7, 2006	37.07	37.11	36.80	36.87
1596	NYSE	VZ	Mon, Nov 6, 2006	36.96	37.04	36.66	36.98
1595	NYSE	VZ	Fri, Nov 3, 2006	37.00	37.10	36.58	36.70
1594	NYSE	VZ	Thu, Nov 2, 2006	37.12	37.25	36.76	36.99
1593	NYSE	VZ	Wed, Nov 1, 2006	37.25	37.29	36.89	36.97
1592	NYSE	VZ	Tue, Oct 31, 2006	37.36	37.41	36.20	37.00
1591	NYSE	VZ	Mon, Oct 30, 2006	38.78	38.95	37.07	37.65
1590	NYSE	VZ	Fri, Oct 27, 2006	38.74	38.91	38.30	38.84
1589	NYSE	VZ	Thu, Oct 26, 2006	38.27	38.85	38.24	38.74
1588	NYSE	VZ	Wed, Oct 25, 2006	38.00	38.33	37.96	38.30
1587	NYSE	VZ	Tue, Oct 24, 2006	37.83	38.19	37.69	38.00
1586	NYSE	VZ	Mon, Oct 23, 2006	37.80	38.10	37.68	38.02
1585	NYSE	VZ	Fri, Oct 20, 2006	37.38	37.85	37.10	37.80
1584	NYSE	VZ	Thu, Oct 19, 2006	36.93	37.30	36.87	37.21
1583	NYSE	VZ	Wed, Oct 18, 2006	36.82	36.99	36.33	36.59
1582	NYSE	VZ	Tue, Oct 17, 2006	36.79	36.91	36.41	36.59
1581	NYSE	VZ	Mon, Oct 16, 2006	37.05	37.10	36.71	37.04
1580	NYSE	VZ	Fri, Oct 13, 2006	36.99	37.13	36.80	37.05
1579	NYSE	VZ	Thu, Oct 12, 2006	36.83	37.17	36.83	36.99
1578	NYSE	VZ	Wed, Oct 11, 2006	36.62	36.95	36.54	36.60
1577	NYSE	VZ	Tue, Oct 10, 2006	36.69	36.73	36.18	36.54
1576	NYSE	VZ	Mon, Oct 9, 2006	36.00	36.73	36.00	36.69
1575	NYSE	VZ	Fri, Oct 6, 2006	36.78	36.86	36.54	36.80
1574	NYSE	VZ	Thu, Oct 5, 2006	37.41	37.46	36.73	36.91
1573	NYSE	VZ	Wed, Oct 4, 2006	37.42	37.83	37.00	37.82
1572	NYSE	VZ	Tue, Oct 3, 2006	37.23	37.56	37.13	37.47
1571	NYSE	VZ	Mon, Oct 2, 2006	37.20	37.34	37.02	37.14
1570	NYSE	VZ	Fri, Sep 29, 2006	37.00	37.24	36.96	37.13
1569	NYSE	VZ	Thu, Sep 28, 2006	36.78	37.03	36.59	36.94
1568	NYSE	VZ	Wed, Sep 27, 2006	37.89	37.95	36.40	36.78
1567	NYSE	VZ	Tue, Sep 26, 2006	37.51	38.00	37.25	37.96
1566	NYSE	VZ	Mon, Sep 25, 2006	37.34	37.52	37.25	37.50
1565	NYSE	VZ	Fri, Sep 22, 2006	37.00	37.37	36.85	37.10
1564	NYSE	VZ	Thu, Sep 21, 2006	36.61	37.03	36.56	36.90
1563	NYSE	VZ	Wed, Sep 20, 2006	36.15	36.78	36.05	36.67
1562	NYSE	VZ	Tue, Sep 19, 2006	35.98	36.02	35.70	36.00
1561	NYSE	VZ	Mon, Sep 18, 2006	35.73	36.01	35.60	35.76
1560	NYSE	VZ	Fri, Sep 15, 2006	36.05	36.09	35.55	35.81
1559	NYSE	VZ	Thu, Sep 14, 2006	35.79	35.99	35.74	35.98
1558	NYSE	VZ	Wed, Sep 13, 2006	35.74	35.94	35.65	35.75
1557	NYSE	VZ	Tue, Sep 12, 2006	35.59	35.89	35.44	35.84
1556	NYSE	VZ	Mon, Sep 11, 2006	35.40	35.60	35.31	35.54
1555	NYSE	VZ	Fri, Sep 8, 2006	35.53	35.58	35.26	35.40
1554	NYSE	VZ	Thu, Sep 7, 2006	35.25	35.44	35.08	35.31
1553	NYSE	VZ	Wed, Sep 6, 2006	35.30	35.66	35.25	35.45
1552	NYSE	VZ	Tue, Sep 5, 2006	35.54	35.63	35.26	35.50
1551	NYSE	VZ	Fri, Sep 1, 2006	35.43	35.75	35.33	35.57
1550	NYSE	VZ	Thu, Aug 31, 2006	35.36	35.45	35.17	35.18
1549	NYSE	VZ	Wed, Aug 30, 2006	35.20	35.49	35.17	35.39
1548	NYSE	VZ	Tue, Aug 29, 2006	34.95	35.26	34.78	35.18
1547	NYSE	VZ	Mon, Aug 28, 2006	34.59	35.00	34.58	34.95
1546	NYSE	VZ	Fri, Aug 25, 2006	34.63	34.87	34.55	34.70
1545	NYSE	VZ	Thu, Aug 24, 2006	34.60	34.75	34.52	34.65
1544	NYSE	VZ	Wed, Aug 23, 2006	34.50	34.84	34.30	34.39
1543	NYSE	VZ	Tue, Aug 22, 2006	34.37	34.66	34.18	34.60
1542	NYSE	VZ	Mon, Aug 21, 2006	34.30	34.62	34.08	34.52
1541	NYSE	VZ	Fri, Aug 18, 2006	34.33	34.51	34.16	34.42
1540	NYSE	VZ	Thu, Aug 17, 2006	34.20	34.43	33.86	34.23
1539	NYSE	VZ	Wed, Aug 16, 2006	34.39	34.42	34.16	34.23
1538	NYSE	VZ	Tue, Aug 15, 2006	33.91	34.43	33.75	34.39
1537	NYSE	VZ	Mon, Aug 14, 2006	34.16	34.37	33.83	33.92
1536	NYSE	VZ	Fri, Aug 11, 2006	33.94	34.07	33.75	34.07
1535	NYSE	VZ	Thu, Aug 10, 2006	33.85	34.00	33.58	33.94
1534	NYSE	VZ	Wed, Aug 9, 2006	33.88	34.39	33.77	33.83
1533	NYSE	VZ	Tue, Aug 8, 2006	33.45	33.78	33.22	33.54
1532	NYSE	VZ	Mon, Aug 7, 2006	33.82	33.82	33.18	33.30
1531	NYSE	VZ	Fri, Aug 4, 2006	33.74	33.87	33.50	33.77
1530	NYSE	VZ	Thu, Aug 3, 2006	33.31	33.56	33.14	33.49
1529	NYSE	VZ	Wed, Aug 2, 2006	33.52	33.57	33.07	33.53
1528	NYSE	VZ	Tue, Aug 1, 2006	33.80	33.84	32.60	33.27
1527	NYSE	VZ	Mon, Jul 31, 2006	33.77	34.03	33.65	33.82
1526	NYSE	VZ	Fri, Jul 28, 2006	33.58	33.92	33.39	33.73
1525	NYSE	VZ	Thu, Jul 27, 2006	33.43	33.96	33.15	33.32
1524	NYSE	VZ	Wed, Jul 26, 2006	32.76	33.59	32.66	33.43
1523	NYSE	VZ	Tue, Jul 25, 2006	32.44	33.01	32.27	32.93
1522	NYSE	VZ	Mon, Jul 24, 2006	32.00	32.80	31.92	32.59
1521	NYSE	VZ	Fri, Jul 21, 2006	32.37	32.37	31.75	31.87
1520	NYSE	VZ	Thu, Jul 20, 2006	32.25	32.33	32.05	32.25
1519	NYSE	VZ	Wed, Jul 19, 2006	31.68	32.44	31.65	32.32
1518	NYSE	VZ	Tue, Jul 18, 2006	31.57	31.63	31.36	31.58
1517	NYSE	VZ	Mon, Jul 17, 2006	31.71	31.77	31.37	31.58
1516	NYSE	VZ	Fri, Jul 14, 2006	31.81	31.92	31.54	31.62
1515	NYSE	VZ	Thu, Jul 13, 2006	32.30	32.30	31.54	31.74
1514	NYSE	VZ	Wed, Jul 12, 2006	32.84	32.85	32.19	32.30
1513	NYSE	VZ	Tue, Jul 11, 2006	32.98	33.14	32.47	32.69
1512	NYSE	VZ	Mon, Jul 10, 2006	32.89	33.08	32.81	32.98
1511	NYSE	VZ	Fri, Jul 7, 2006	33.14	33.43	32.65	32.71
1510	NYSE	VZ	Thu, Jul 6, 2006	32.80	33.03	32.57	33.02
1509	NYSE	VZ	Wed, Jul 5, 2006	33.35	33.50	33.22	33.29
1508	NYSE	VZ	Mon, Jul 3, 2006	33.63	33.75	33.51	33.55
1507	NYSE	VZ	Fri, Jun 30, 2006	33.25	33.62	33.08	33.49
1506	NYSE	VZ	Thu, Jun 29, 2006	32.80	33.44	32.65	33.30
1505	NYSE	VZ	Wed, Jun 28, 2006	32.58	32.84	32.52	32.61
1504	NYSE	VZ	Tue, Jun 27, 2006	32.72	32.79	32.42	32.44
1503	NYSE	VZ	Mon, Jun 26, 2006	32.84	32.99	32.70	32.78
1502	NYSE	VZ	Fri, Jun 23, 2006	32.70	33.01	32.58	32.83
1501	NYSE	VZ	Thu, Jun 22, 2006	32.87	33.23	32.74	32.74
1500	NYSE	VZ	Wed, Jun 21, 2006	32.86	33.23	32.73	32.87
1499	NYSE	VZ	Tue, Jun 20, 2006	32.09	32.90	31.96	32.74
1498	NYSE	VZ	Mon, Jun 19, 2006	32.50	32.82	32.14	32.17
1497	NYSE	VZ	Fri, Jun 16, 2006	32.10	32.63	32.03	32.54
1496	NYSE	VZ	Thu, Jun 15, 2006	31.86	32.25	31.59	32.19
1495	NYSE	VZ	Wed, Jun 14, 2006	31.60	31.64	31.30	31.62
1494	NYSE	VZ	Tue, Jun 13, 2006	31.42	31.80	31.27	31.55
1493	NYSE	VZ	Mon, Jun 12, 2006	31.66	31.74	31.30	31.33
1492	NYSE	VZ	Fri, Jun 9, 2006	31.52	31.79	31.49	31.50
1491	NYSE	VZ	Thu, Jun 8, 2006	31.98	32.15	31.29	31.66
1490	NYSE	VZ	Wed, Jun 7, 2006	31.88	32.03	31.67	31.84
1489	NYSE	VZ	Tue, Jun 6, 2006	31.73	31.83	31.29	31.70
1488	NYSE	VZ	Mon, Jun 5, 2006	31.76	32.10	31.54	31.55
1487	NYSE	VZ	Fri, Jun 2, 2006	31.96	32.23	31.85	31.94
1486	NYSE	VZ	Thu, Jun 1, 2006	31.48	32.06	31.36	31.96
1485	NYSE	VZ	Wed, May 31, 2006	30.94	31.25	30.76	31.21
1484	NYSE	VZ	Tue, May 30, 2006	31.31	31.45	30.88	30.91
1483	NYSE	VZ	Fri, May 26, 2006	31.31	31.57	31.22	31.49
1482	NYSE	VZ	Thu, May 25, 2006	30.75	31.15	30.71	31.15
1481	NYSE	VZ	Wed, May 24, 2006	30.95	31.04	30.69	30.75
1480	NYSE	VZ	Tue, May 23, 2006	30.92	31.32	30.75	30.87
1479	NYSE	VZ	Mon, May 22, 2006	30.80	31.20	30.73	30.79
1478	NYSE	VZ	Fri, May 19, 2006	30.55	31.42	30.51	30.90
1477	NYSE	VZ	Thu, May 18, 2006	30.81	31.00	30.10	30.41
1476	NYSE	VZ	Wed, May 17, 2006	31.50	31.54	30.56	30.81
1475	NYSE	VZ	Tue, May 16, 2006	31.68	31.79	31.37	31.70
1474	NYSE	VZ	Mon, May 15, 2006	31.61	31.74	31.28	31.52
1473	NYSE	VZ	Fri, May 12, 2006	31.81	32.00	31.66	31.79
1472	NYSE	VZ	Thu, May 11, 2006	32.22	32.30	31.64	31.90
1471	NYSE	VZ	Wed, May 10, 2006	32.71	32.78	32.07	32.34
1470	NYSE	VZ	Tue, May 9, 2006	32.91	33.03	32.76	32.85
1469	NYSE	VZ	Mon, May 8, 2006	33.13	33.25	32.85	32.92
1468	NYSE	VZ	Fri, May 5, 2006	32.94	33.09	32.48	33.02
1467	NYSE	VZ	Thu, May 4, 2006	32.83	32.92	32.64	32.80
1466	NYSE	VZ	Wed, May 3, 2006	32.65	32.84	32.43	32.64
1465	NYSE	VZ	Tue, May 2, 2006	33.10	33.23	32.64	32.64
1464	NYSE	VZ	Mon, May 1, 2006	33.05	33.24	32.69	32.79
1463	NYSE	VZ	Fri, Apr 28, 2006	33.37	33.41	32.92	33.03
1462	NYSE	VZ	Thu, Apr 27, 2006	32.99	33.41	32.81	33.32
1461	NYSE	VZ	Wed, Apr 26, 2006	32.74	33.25	32.69	33.08
1460	NYSE	VZ	Tue, Apr 25, 2006	32.50	32.75	32.36	32.50
1459	NYSE	VZ	Mon, Apr 24, 2006	32.50	32.58	32.26	32.30
1458	NYSE	VZ	Fri, Apr 21, 2006	32.61	32.79	32.43	32.52
1457	NYSE	VZ	Thu, Apr 20, 2006	32.67	32.91	32.42	32.56
1456	NYSE	VZ	Wed, Apr 19, 2006	33.20	33.20	32.60	32.76
1455	NYSE	VZ	Tue, Apr 18, 2006	32.60	33.38	32.60	33.20
1454	NYSE	VZ	Mon, Apr 17, 2006	32.75	32.97	32.45	32.47
1453	NYSE	VZ	Thu, Apr 13, 2006	32.70	33.00	32.30	32.81
1452	NYSE	VZ	Wed, Apr 12, 2006	33.00	33.15	32.67	33.02
1451	NYSE	VZ	Tue, Apr 11, 2006	33.48	33.56	32.53	32.74
1450	NYSE	VZ	Mon, Apr 10, 2006	33.77	33.89	33.48	33.48
1449	NYSE	VZ	Fri, Apr 7, 2006	33.80	34.00	33.49	33.79
1448	NYSE	VZ	Thu, Apr 6, 2006	34.00	34.10	33.53	33.68
1447	NYSE	VZ	Wed, Apr 5, 2006	34.50	34.66	34.25	34.44
1446	NYSE	VZ	Tue, Apr 4, 2006	34.59	34.71	34.36	34.60
1445	NYSE	VZ	Mon, Apr 3, 2006	34.25	34.72	34.15	34.42
1444	NYSE	VZ	Fri, Mar 31, 2006	34.58	34.75	34.03	34.06
1443	NYSE	VZ	Thu, Mar 30, 2006	34.88	35.01	34.35	34.49
1442	NYSE	VZ	Wed, Mar 29, 2006	34.60	35.14	34.60	35.02
1441	NYSE	VZ	Tue, Mar 28, 2006	34.91	35.00	34.47	34.55
1440	NYSE	VZ	Mon, Mar 27, 2006	34.97	35.17	34.80	34.93
1439	NYSE	VZ	Fri, Mar 24, 2006	34.72	35.00	34.50	34.97
1438	NYSE	VZ	Thu, Mar 23, 2006	34.91	34.96	34.64	34.72
1437	NYSE	VZ	Wed, Mar 22, 2006	33.70	34.89	33.70	34.81
1436	NYSE	VZ	Tue, Mar 21, 2006	34.23	34.63	34.11	34.35
1435	NYSE	VZ	Mon, Mar 20, 2006	34.35	34.52	33.55	34.22
1434	NYSE	VZ	Fri, Mar 17, 2006	34.66	34.83	34.27	34.41
1433	NYSE	VZ	Thu, Mar 16, 2006	34.50	34.71	34.26	34.52
1432	NYSE	VZ	Wed, Mar 15, 2006	34.19	34.48	34.11	34.39
1431	NYSE	VZ	Tue, Mar 14, 2006	34.10	34.48	34.02	34.39
1430	NYSE	VZ	Mon, Mar 13, 2006	34.38	34.66	34.13	34.32
1429	NYSE	VZ	Fri, Mar 10, 2006	34.00	34.24	33.90	34.19
1428	NYSE	VZ	Thu, Mar 9, 2006	33.50	33.88	33.48	33.58
1427	NYSE	VZ	Wed, Mar 8, 2006	33.51	33.77	33.43	33.44
1426	NYSE	VZ	Tue, Mar 7, 2006	33.73	33.77	33.28	33.51
1425	NYSE	VZ	Mon, Mar 6, 2006	33.70	34.21	33.17	33.73
1424	NYSE	VZ	Fri, Mar 3, 2006	33.83	33.94	33.51	33.58
1423	NYSE	VZ	Thu, Mar 2, 2006	34.20	34.20	33.83	34.00
1422	NYSE	VZ	Wed, Mar 1, 2006	33.91	34.36	33.86	34.20
1421	NYSE	VZ	Tue, Feb 28, 2006	34.14	34.49	33.70	33.70
1420	NYSE	VZ	Mon, Feb 27, 2006	34.00	34.61	33.75	34.06
1419	NYSE	VZ	Fri, Feb 24, 2006	34.06	34.20	33.63	33.81
1418	NYSE	VZ	Thu, Feb 23, 2006	34.00	34.15	33.78	33.92
1417	NYSE	VZ	Wed, Feb 22, 2006	34.52	34.99	33.96	33.99
1416	NYSE	VZ	Tue, Feb 21, 2006	34.83	34.99	34.19	34.35
1415	NYSE	VZ	Fri, Feb 17, 2006	34.55	34.80	34.44	34.78
1414	NYSE	VZ	Thu, Feb 16, 2006	34.34	34.60	34.10	34.55
1413	NYSE	VZ	Wed, Feb 15, 2006	33.62	34.37	33.58	34.15
1412	NYSE	VZ	Tue, Feb 14, 2006	32.91	33.75	32.90	33.52
1411	NYSE	VZ	Mon, Feb 13, 2006	32.98	33.18	32.90	32.94
1410	NYSE	VZ	Fri, Feb 10, 2006	32.74	33.18	32.55	33.18
1409	NYSE	VZ	Thu, Feb 9, 2006	32.62	32.79	32.38	32.66
1408	NYSE	VZ	Wed, Feb 8, 2006	31.73	32.63	31.61	32.59
1407	NYSE	VZ	Tue, Feb 7, 2006	31.61	31.75	31.35	31.50
1406	NYSE	VZ	Mon, Feb 6, 2006	31.71	31.80	31.50	31.55
1405	NYSE	VZ	Fri, Feb 3, 2006	31.35	31.72	31.25	31.61
1404	NYSE	VZ	Thu, Feb 2, 2006	31.80	31.86	31.39	31.54
1403	NYSE	VZ	Wed, Feb 1, 2006	31.68	31.84	31.31	31.80
1402	NYSE	VZ	Tue, Jan 31, 2006	31.91	31.96	31.63	31.66
1401	NYSE	VZ	Mon, Jan 30, 2006	32.25	32.27	31.79	31.90
1400	NYSE	VZ	Fri, Jan 27, 2006	31.85	32.15	31.56	32.14
1399	NYSE	VZ	Thu, Jan 26, 2006	31.76	31.88	31.24	31.68
1398	NYSE	VZ	Wed, Jan 25, 2006	31.00	31.48	31.00	31.38
1397	NYSE	VZ	Tue, Jan 24, 2006	31.18	31.40	30.87	30.89
1396	NYSE	VZ	Mon, Jan 23, 2006	31.05	31.20	30.85	31.00
1395	NYSE	VZ	Fri, Jan 20, 2006	31.50	31.50	30.84	30.94
1394	NYSE	VZ	Thu, Jan 19, 2006	31.55	31.62	31.13	31.42
1393	NYSE	VZ	Wed, Jan 18, 2006	31.34	31.38	31.01	31.15
1392	NYSE	VZ	Tue, Jan 17, 2006	31.92	32.07	31.35	31.48
1391	NYSE	VZ	Fri, Jan 13, 2006	32.28	32.33	31.85	32.18
1390	NYSE	VZ	Thu, Jan 12, 2006	32.05	32.30	31.90	32.11
1389	NYSE	VZ	Wed, Jan 11, 2006	31.80	32.07	31.63	31.99
1388	NYSE	VZ	Tue, Jan 10, 2006	31.80	31.84	31.52	31.61
1387	NYSE	VZ	Mon, Jan 9, 2006	31.39	31.52	31.21	31.48
1386	NYSE	VZ	Fri, Jan 6, 2006	31.60	31.60	31.16	31.35
1385	NYSE	VZ	Thu, Jan 5, 2006	31.28	31.91	31.22	31.63
1384	NYSE	VZ	Wed, Jan 4, 2006	30.57	31.29	30.45	31.27
1383	NYSE	VZ	Tue, Jan 3, 2006	30.20	30.47	30.04	30.38
1382	NYSE	VZ	Fri, Dec 30, 2005	30.11	30.24	30.00	30.12
1381	NYSE	VZ	Thu, Dec 29, 2005	30.16	30.38	30.15	30.27
1380	NYSE	VZ	Wed, Dec 28, 2005	30.43	30.44	30.18	30.25
1379	NYSE	VZ	Tue, Dec 27, 2005	30.51	30.67	30.41	30.44
1378	NYSE	VZ	Fri, Dec 23, 2005	30.70	30.80	30.48	30.48
1377	NYSE	VZ	Thu, Dec 22, 2005	30.63	30.74	30.42	30.69
1376	NYSE	VZ	Wed, Dec 21, 2005	30.60	30.79	30.48	30.62
1375	NYSE	VZ	Tue, Dec 20, 2005	30.44	30.65	30.40	30.54
1374	NYSE	VZ	Mon, Dec 19, 2005	30.45	30.64	30.24	30.52
1373	NYSE	VZ	Fri, Dec 16, 2005	30.62	30.63	30.35	30.49
1372	NYSE	VZ	Thu, Dec 15, 2005	30.54	30.70	30.50	30.61
1371	NYSE	VZ	Wed, Dec 14, 2005	30.61	30.74	30.51	30.54
1370	NYSE	VZ	Tue, Dec 13, 2005	30.62	30.87	30.47	30.72
1369	NYSE	VZ	Mon, Dec 12, 2005	31.08	31.10	30.45	30.72
1368	NYSE	VZ	Fri, Dec 9, 2005	31.18	31.30	31.06	31.08
1367	NYSE	VZ	Thu, Dec 8, 2005	31.46	31.49	31.20	31.23
1366	NYSE	VZ	Wed, Dec 7, 2005	31.80	31.83	31.26	31.45
1365	NYSE	VZ	Tue, Dec 6, 2005	31.78	31.84	31.53	31.74
1364	NYSE	VZ	Mon, Dec 5, 2005	32.03	32.22	31.60	31.71
1363	NYSE	VZ	Fri, Dec 2, 2005	32.06	32.07	31.75	31.87
1362	NYSE	VZ	Thu, Dec 1, 2005	32.20	32.28	31.95	32.14
1361	NYSE	VZ	Wed, Nov 30, 2005	32.30	32.41	31.91	31.98
1360	NYSE	VZ	Tue, Nov 29, 2005	32.25	32.46	32.12	32.15
1359	NYSE	VZ	Mon, Nov 28, 2005	32.07	32.25	31.80	32.18
1358	NYSE	VZ	Fri, Nov 25, 2005	32.10	32.19	31.69	31.98
1357	NYSE	VZ	Wed, Nov 23, 2005	32.19	32.19	31.75	31.85
1356	NYSE	VZ	Tue, Nov 22, 2005	31.80	31.90	31.56	31.87
1355	NYSE	VZ	Mon, Nov 21, 2005	31.90	31.90	31.40	31.77
1354	NYSE	VZ	Fri, Nov 18, 2005	32.20	32.20	31.70	31.70
1353	NYSE	VZ	Thu, Nov 17, 2005	30.94	31.86	30.91	31.70
1352	NYSE	VZ	Wed, Nov 16, 2005	30.94	31.32	30.87	31.10
1351	NYSE	VZ	Tue, Nov 15, 2005	31.18	31.32	30.76	30.82
1350	NYSE	VZ	Mon, Nov 14, 2005	31.54	31.64	31.23	31.37
1349	NYSE	VZ	Fri, Nov 11, 2005	31.15	31.51	30.93	31.40
1348	NYSE	VZ	Thu, Nov 10, 2005	30.97	31.26	30.90	31.14
1347	NYSE	VZ	Wed, Nov 9, 2005	30.52	30.93	30.40	30.85
1346	NYSE	VZ	Tue, Nov 8, 2005	30.55	30.83	30.44	30.66
1345	NYSE	VZ	Mon, Nov 7, 2005	30.97	31.07	30.44	30.55
1344	NYSE	VZ	Fri, Nov 4, 2005	31.01	31.10	30.53	30.90
1343	NYSE	VZ	Thu, Nov 3, 2005	31.65	31.75	30.56	30.83
1342	NYSE	VZ	Wed, Nov 2, 2005	31.39	31.56	31.17	31.47
1341	NYSE	VZ	Tue, Nov 1, 2005	31.80	31.82	31.20	31.34
1340	NYSE	VZ	Mon, Oct 31, 2005	31.95	32.00	31.20	31.51
1339	NYSE	VZ	Fri, Oct 28, 2005	31.25	31.82	30.75	31.70
1338	NYSE	VZ	Thu, Oct 27, 2005	31.32	31.32	30.59	30.76
1337	NYSE	VZ	Wed, Oct 26, 2005	30.30	30.92	30.30	30.59
1336	NYSE	VZ	Tue, Oct 25, 2005	30.34	30.63	29.94	30.39
1335	NYSE	VZ	Mon, Oct 24, 2005	29.90	30.41	29.85	30.09
1334	NYSE	VZ	Fri, Oct 21, 2005	29.43	29.71	29.30	29.52
1333	NYSE	VZ	Thu, Oct 20, 2005	29.45	29.80	29.13	29.20
1332	NYSE	VZ	Wed, Oct 19, 2005	29.41	29.46	29.28	29.40
1331	NYSE	VZ	Tue, Oct 18, 2005	29.39	29.58	29.26	29.35
1330	NYSE	VZ	Mon, Oct 17, 2005	29.87	29.91	29.28	29.40
1329	NYSE	VZ	Fri, Oct 14, 2005	30.00	30.00	29.72	29.90
1328	NYSE	VZ	Thu, Oct 13, 2005	29.69	30.07	29.68	29.80
1327	NYSE	VZ	Wed, Oct 12, 2005	30.00	30.20	29.81	29.83
1326	NYSE	VZ	Tue, Oct 11, 2005	30.25	30.29	29.85	29.94
1325	NYSE	VZ	Mon, Oct 10, 2005	30.67	30.69	30.14	30.29
1324	NYSE	VZ	Fri, Oct 7, 2005	31.25	31.26	30.50	30.59
1323	NYSE	VZ	Thu, Oct 6, 2005	31.41	31.44	30.86	31.11
1322	NYSE	VZ	Wed, Oct 5, 2005	31.84	31.84	31.25	31.41
1321	NYSE	VZ	Tue, Oct 4, 2005	32.05	32.76	32.05	32.22
1320	NYSE	VZ	Mon, Oct 3, 2005	32.59	32.78	32.32	32.40
1319	NYSE	VZ	Fri, Sep 30, 2005	32.62	32.74	32.37	32.69
1318	NYSE	VZ	Thu, Sep 29, 2005	32.30	32.63	32.11	32.53
1317	NYSE	VZ	Wed, Sep 28, 2005	32.05	32.45	31.90	32.41
1316	NYSE	VZ	Tue, Sep 27, 2005	32.07	32.10	31.85	31.85
1315	NYSE	VZ	Mon, Sep 26, 2005	32.40	32.48	31.93	32.00
1314	NYSE	VZ	Fri, Sep 23, 2005	31.85	32.31	31.82	32.16
1313	NYSE	VZ	Thu, Sep 22, 2005	31.91	32.07	31.65	31.94
1312	NYSE	VZ	Wed, Sep 21, 2005	32.55	32.55	31.83	31.95
1311	NYSE	VZ	Tue, Sep 20, 2005	32.51	32.58	32.17	32.26
1310	NYSE	VZ	Mon, Sep 19, 2005	32.73	32.74	32.44	32.58
1309	NYSE	VZ	Fri, Sep 16, 2005	32.46	32.85	32.40	32.81
1308	NYSE	VZ	Thu, Sep 15, 2005	32.53	32.62	32.30	32.39
1307	NYSE	VZ	Wed, Sep 14, 2005	32.50	32.61	32.45	32.53
1306	NYSE	VZ	Tue, Sep 13, 2005	32.55	32.65	32.44	32.50
1305	NYSE	VZ	Mon, Sep 12, 2005	32.67	32.68	32.45	32.59
1304	NYSE	VZ	Fri, Sep 9, 2005	32.42	32.80	32.42	32.73
1303	NYSE	VZ	Thu, Sep 8, 2005	32.56	32.79	32.40	32.48
1302	NYSE	VZ	Wed, Sep 7, 2005	32.79	32.79	32.49	32.73
1301	NYSE	VZ	Tue, Sep 6, 2005	32.54	32.95	32.54	32.90
1300	NYSE	VZ	Fri, Sep 2, 2005	32.77	32.77	32.47	32.48
1299	NYSE	VZ	Thu, Sep 1, 2005	32.65	32.87	32.45	32.62
1298	NYSE	VZ	Wed, Aug 31, 2005	32.29	32.80	32.16	32.71
1297	NYSE	VZ	Tue, Aug 30, 2005	32.25	32.54	32.22	32.35
1296	NYSE	VZ	Mon, Aug 29, 2005	32.22	32.48	32.15	32.42
1295	NYSE	VZ	Fri, Aug 26, 2005	32.62	32.68	32.30	32.60
1294	NYSE	VZ	Thu, Aug 25, 2005	32.81	32.99	32.56	32.69
1293	NYSE	VZ	Wed, Aug 24, 2005	33.25	33.40	32.79	32.79
1292	NYSE	VZ	Tue, Aug 23, 2005	33.15	33.36	33.02	33.24
1291	NYSE	VZ	Mon, Aug 22, 2005	33.15	33.30	33.00	33.13
1290	NYSE	VZ	Fri, Aug 19, 2005	33.04	33.19	32.96	33.07
1289	NYSE	VZ	Thu, Aug 18, 2005	32.91	33.07	32.86	32.89
1288	NYSE	VZ	Wed, Aug 17, 2005	33.01	33.21	32.86	33.05
1287	NYSE	VZ	Tue, Aug 16, 2005	33.00	33.27	32.86	33.09
1286	NYSE	VZ	Mon, Aug 15, 2005	33.05	33.26	32.94	32.99
1285	NYSE	VZ	Fri, Aug 12, 2005	33.01	33.14	32.77	33.05
1284	NYSE	VZ	Thu, Aug 11, 2005	33.10	33.22	33.00	33.10
1283	NYSE	VZ	Wed, Aug 10, 2005	33.70	33.71	33.02	33.15
1282	NYSE	VZ	Tue, Aug 9, 2005	33.16	33.43	33.13	33.30
1281	NYSE	VZ	Mon, Aug 8, 2005	33.32	33.34	33.04	33.13
1280	NYSE	VZ	Fri, Aug 5, 2005	33.67	33.78	33.25	33.32
1279	NYSE	VZ	Thu, Aug 4, 2005	33.98	34.00	33.45	33.70
1278	NYSE	VZ	Wed, Aug 3, 2005	33.80	34.23	33.66	34.22
1277	NYSE	VZ	Tue, Aug 2, 2005	33.98	34.25	33.78	33.88
1276	NYSE	VZ	Mon, Aug 1, 2005	34.20	34.22	33.90	33.98
1275	NYSE	VZ	Fri, Jul 29, 2005	34.51	34.55	34.20	34.23
1274	NYSE	VZ	Thu, Jul 28, 2005	34.32	34.71	34.30	34.66
1273	NYSE	VZ	Wed, Jul 27, 2005	34.16	34.46	34.05	34.30
1272	NYSE	VZ	Tue, Jul 26, 2005	34.38	34.41	34.10	34.13
1271	NYSE	VZ	Mon, Jul 25, 2005	34.35	34.47	34.02	34.02
1270	NYSE	VZ	Fri, Jul 22, 2005	34.27	34.27	33.99	34.17
1269	NYSE	VZ	Thu, Jul 21, 2005	34.48	34.50	34.10	34.18
1268	NYSE	VZ	Wed, Jul 20, 2005	34.34	34.46	34.11	34.45
1267	NYSE	VZ	Tue, Jul 19, 2005	34.53	34.70	34.33	34.50
1266	NYSE	VZ	Mon, Jul 18, 2005	34.58	34.72	34.28	34.36
1265	NYSE	VZ	Fri, Jul 15, 2005	34.90	34.94	34.68	34.69
1264	NYSE	VZ	Thu, Jul 14, 2005	34.83	34.97	34.69	34.80
1263	NYSE	VZ	Wed, Jul 13, 2005	34.28	34.64	34.27	34.58
1262	NYSE	VZ	Tue, Jul 12, 2005	34.36	34.40	34.20	34.25
1261	NYSE	VZ	Mon, Jul 11, 2005	34.15	34.40	34.15	34.30
1260	NYSE	VZ	Fri, Jul 8, 2005	34.28	34.54	34.20	34.40
1259	NYSE	VZ	Thu, Jul 7, 2005	34.26	34.36	34.05	34.31
1258	NYSE	VZ	Wed, Jul 6, 2005	34.53	34.67	34.36	34.42
1257	NYSE	VZ	Tue, Jul 5, 2005	34.58	34.92	34.50	34.92
1256	NYSE	VZ	Fri, Jul 1, 2005	34.55	34.85	34.49	34.57
1255	NYSE	VZ	Thu, Jun 30, 2005	34.95	34.95	34.53	34.55
1254	NYSE	VZ	Wed, Jun 29, 2005	34.79	34.81	34.61	34.73
1253	NYSE	VZ	Tue, Jun 28, 2005	34.40	34.72	34.38	34.65
1252	NYSE	VZ	Mon, Jun 27, 2005	34.52	34.80	34.38	34.38
1251	NYSE	VZ	Fri, Jun 24, 2005	34.65	34.72	34.46	34.47
1250	NYSE	VZ	Thu, Jun 23, 2005	35.00	35.06	34.71	34.72
1249	NYSE	VZ	Wed, Jun 22, 2005	35.20	35.26	34.97	35.03
1248	NYSE	VZ	Tue, Jun 21, 2005	35.04	35.20	34.94	35.00
1247	NYSE	VZ	Mon, Jun 20, 2005	35.00	35.21	34.87	35.14
1246	NYSE	VZ	Fri, Jun 17, 2005	35.23	35.23	34.85	35.03
1245	NYSE	VZ	Thu, Jun 16, 2005	35.19	35.20	34.88	34.94
1244	NYSE	VZ	Wed, Jun 15, 2005	35.02	35.18	34.80	35.16
1243	NYSE	VZ	Tue, Jun 14, 2005	34.91	35.06	34.86	35.01
1242	NYSE	VZ	Mon, Jun 13, 2005	34.80	35.12	34.76	34.91
1241	NYSE	VZ	Fri, Jun 10, 2005	34.82	34.95	34.71	34.85
1240	NYSE	VZ	Thu, Jun 9, 2005	35.07	35.09	34.75	34.81
1239	NYSE	VZ	Wed, Jun 8, 2005	35.33	35.40	34.95	35.07
1238	NYSE	VZ	Tue, Jun 7, 2005	35.15	35.35	35.00	35.04
1237	NYSE	VZ	Mon, Jun 6, 2005	35.12	35.21	34.99	35.02
1236	NYSE	VZ	Fri, Jun 3, 2005	35.15	35.30	35.05	35.17
1235	NYSE	VZ	Thu, Jun 2, 2005	35.36	35.38	35.10	35.17
1234	NYSE	VZ	Wed, Jun 1, 2005	35.50	35.56	35.20	35.36
1233	NYSE	VZ	Tue, May 31, 2005	35.43	35.52	35.32	35.38
1232	NYSE	VZ	Fri, May 27, 2005	35.35	35.56	35.22	35.46
1231	NYSE	VZ	Thu, May 26, 2005	35.63	35.64	35.35	35.35
1230	NYSE	VZ	Wed, May 25, 2005	35.23	35.53	35.21	35.40
1229	NYSE	VZ	Tue, May 24, 2005	35.40	35.43	35.10	35.20
1228	NYSE	VZ	Mon, May 23, 2005	35.27	35.50	35.15	35.35
1227	NYSE	VZ	Fri, May 20, 2005	35.06	35.45	34.98	35.20
1226	NYSE	VZ	Thu, May 19, 2005	35.03	35.10	34.70	35.06
1225	NYSE	VZ	Wed, May 18, 2005	34.56	35.00	34.47	34.78
1224	NYSE	VZ	Tue, May 17, 2005	34.45	34.56	34.21	34.56
1223	NYSE	VZ	Mon, May 16, 2005	34.25	34.50	34.16	34.50
1222	NYSE	VZ	Fri, May 13, 2005	34.50	34.67	34.03	34.09
1221	NYSE	VZ	Thu, May 12, 2005	34.50	34.62	34.20	34.29
1220	NYSE	VZ	Wed, May 11, 2005	34.40	34.50	34.23	34.38
1219	NYSE	VZ	Tue, May 10, 2005	34.36	34.55	34.16	34.33
1218	NYSE	VZ	Mon, May 9, 2005	34.56	34.56	34.21	34.54
1217	NYSE	VZ	Fri, May 6, 2005	34.50	34.75	34.37	34.56
1216	NYSE	VZ	Thu, May 5, 2005	34.53	34.75	34.06	34.30
1215	NYSE	VZ	Wed, May 4, 2005	34.75	34.94	34.50	34.70
1214	NYSE	VZ	Tue, May 3, 2005	34.97	35.00	34.41	34.67
1213	NYSE	VZ	Mon, May 2, 2005	36.05	36.25	34.42	34.97
1212	NYSE	VZ	Fri, Apr 29, 2005	35.20	35.90	35.04	35.80
1211	NYSE	VZ	Thu, Apr 28, 2005	35.10	35.61	35.05	35.05
1210	NYSE	VZ	Wed, Apr 27, 2005	34.45	35.30	34.23	35.22
1209	NYSE	VZ	Tue, Apr 26, 2005	33.95	34.31	33.92	34.00
1208	NYSE	VZ	Mon, Apr 25, 2005	34.38	34.40	33.88	34.06
1207	NYSE	VZ	Fri, Apr 22, 2005	34.30	34.36	33.74	34.06
1206	NYSE	VZ	Thu, Apr 21, 2005	34.09	34.30	33.84	34.26
1205	NYSE	VZ	Wed, Apr 20, 2005	34.04	34.42	33.71	33.78
1204	NYSE	VZ	Tue, Apr 19, 2005	34.00	34.39	34.00	34.16
1203	NYSE	VZ	Mon, Apr 18, 2005	34.32	34.52	33.91	34.00
1202	NYSE	VZ	Fri, Apr 15, 2005	34.62	34.90	34.06	34.15
1201	NYSE	VZ	Thu, Apr 14, 2005	34.84	35.23	34.73	34.89
1200	NYSE	VZ	Wed, Apr 13, 2005	35.25	35.41	34.79	34.90
1199	NYSE	VZ	Tue, Apr 12, 2005	34.76	35.28	34.67	35.19
1198	NYSE	VZ	Mon, Apr 11, 2005	35.29	35.35	34.86	34.90
1197	NYSE	VZ	Fri, Apr 8, 2005	35.51	35.65	34.99	35.07
1196	NYSE	VZ	Thu, Apr 7, 2005	35.51	35.64	35.40	35.41
1195	NYSE	VZ	Wed, Apr 6, 2005	35.88	35.89	35.36	35.51
1194	NYSE	VZ	Tue, Apr 5, 2005	35.68	35.99	35.55	35.77
1193	NYSE	VZ	Mon, Apr 4, 2005	35.28	35.79	35.04	35.65
1192	NYSE	VZ	Fri, Apr 1, 2005	35.60	35.80	35.06	35.19
1191	NYSE	VZ	Thu, Mar 31, 2005	35.48	35.72	35.06	35.50
1190	NYSE	VZ	Wed, Mar 30, 2005	34.95	35.45	34.87	35.43
1189	NYSE	VZ	Tue, Mar 29, 2005	34.47	35.45	34.40	34.86
1188	NYSE	VZ	Mon, Mar 28, 2005	34.77	35.15	34.66	34.72
1187	NYSE	VZ	Thu, Mar 24, 2005	34.90	35.22	34.76	34.76
1186	NYSE	VZ	Wed, Mar 23, 2005	34.63	35.30	34.56	34.91
1185	NYSE	VZ	Tue, Mar 22, 2005	35.00	35.12	34.38	34.46
1184	NYSE	VZ	Mon, Mar 21, 2005	35.06	35.16	34.73	34.95
1183	NYSE	VZ	Fri, Mar 18, 2005	35.21	35.22	34.86	35.15
1182	NYSE	VZ	Thu, Mar 17, 2005	35.35	35.44	35.04	35.21
1181	NYSE	VZ	Wed, Mar 16, 2005	35.50	35.76	35.22	35.34
1180	NYSE	VZ	Tue, Mar 15, 2005	36.10	36.24	35.60	35.68
1179	NYSE	VZ	Mon, Mar 14, 2005	36.25	36.30	35.85	36.08
1178	NYSE	VZ	Fri, Mar 11, 2005	36.28	36.39	35.94	36.07
1177	NYSE	VZ	Thu, Mar 10, 2005	36.14	36.30	36.09	36.17
1176	NYSE	VZ	Wed, Mar 9, 2005	36.03	36.44	36.01	36.14
1175	NYSE	VZ	Tue, Mar 8, 2005	36.45	36.58	36.10	36.10
1174	NYSE	VZ	Mon, Mar 7, 2005	36.70	36.85	36.41	36.51
1173	NYSE	VZ	Fri, Mar 4, 2005	36.64	36.77	36.32	36.42
1172	NYSE	VZ	Thu, Mar 3, 2005	36.43	36.55	36.11	36.37
1171	NYSE	VZ	Wed, Mar 2, 2005	36.25	36.55	36.12	36.47
1170	NYSE	VZ	Tue, Mar 1, 2005	36.40	36.45	36.09	36.25
1169	NYSE	VZ	Mon, Feb 28, 2005	36.33	36.49	35.90	35.97
1168	NYSE	VZ	Fri, Feb 25, 2005	35.50	36.33	35.45	36.20
1167	NYSE	VZ	Thu, Feb 24, 2005	35.55	35.61	35.19	35.50
1166	NYSE	VZ	Wed, Feb 23, 2005	35.40	35.62	35.13	35.55
1165	NYSE	VZ	Tue, Feb 22, 2005	35.29	35.58	35.20	35.38
1164	NYSE	VZ	Fri, Feb 18, 2005	35.68	35.80	35.16	35.31
1163	NYSE	VZ	Thu, Feb 17, 2005	36.05	36.10	35.58	35.68
1162	NYSE	VZ	Wed, Feb 16, 2005	36.30	36.35	35.96	36.12
1161	NYSE	VZ	Tue, Feb 15, 2005	36.52	36.77	36.13	36.26
1160	NYSE	VZ	Mon, Feb 14, 2005	36.31	37.11	36.12	36.19
1159	NYSE	VZ	Fri, Feb 11, 2005	36.25	36.57	36.02	36.31
1158	NYSE	VZ	Thu, Feb 10, 2005	36.10	36.47	35.85	36.04
1157	NYSE	VZ	Wed, Feb 9, 2005	36.50	36.53	36.00	36.06
1156	NYSE	VZ	Tue, Feb 8, 2005	36.85	36.89	36.34	36.45
1155	NYSE	VZ	Mon, Feb 7, 2005	36.95	36.98	36.52	36.67
1154	NYSE	VZ	Fri, Feb 4, 2005	36.07	36.88	36.03	36.85
1153	NYSE	VZ	Thu, Feb 3, 2005	35.98	36.19	35.77	35.90
1152	NYSE	VZ	Wed, Feb 2, 2005	36.20	36.39	35.73	35.88
1151	NYSE	VZ	Tue, Feb 1, 2005	35.87	36.30	35.72	35.88
1150	NYSE	VZ	Mon, Jan 31, 2005	35.80	35.90	35.23	35.59
1149	NYSE	VZ	Fri, Jan 28, 2005	35.97	36.12	35.08	35.68
1148	NYSE	VZ	Thu, Jan 27, 2005	36.25	36.30	35.73	35.87
1147	NYSE	VZ	Wed, Jan 26, 2005	36.00	36.60	36.00	36.52
1146	NYSE	VZ	Tue, Jan 25, 2005	36.85	37.10	35.85	36.00
1145	NYSE	VZ	Mon, Jan 24, 2005	36.50	37.40	36.37	36.85
1144	NYSE	VZ	Fri, Jan 21, 2005	36.80	37.13	36.46	36.50
1143	NYSE	VZ	Thu, Jan 20, 2005	36.17	36.68	35.80	36.27
1142	NYSE	VZ	Wed, Jan 19, 2005	37.26	37.58	36.65	36.65
1141	NYSE	VZ	Tue, Jan 18, 2005	36.84	37.68	36.52	37.68
1140	NYSE	VZ	Fri, Jan 14, 2005	36.92	37.20	36.73	36.84
1139	NYSE	VZ	Thu, Jan 13, 2005	37.50	37.61	36.85	37.10
1138	NYSE	VZ	Wed, Jan 12, 2005	38.00	38.39	37.67	38.23
1137	NYSE	VZ	Tue, Jan 11, 2005	39.04	39.07	38.57	38.60
1136	NYSE	VZ	Mon, Jan 10, 2005	39.45	39.48	38.87	39.03
1135	NYSE	VZ	Fri, Jan 7, 2005	39.80	39.84	39.30	39.41
1134	NYSE	VZ	Thu, Jan 6, 2005	39.60	39.90	39.15	39.55
1133	NYSE	VZ	Wed, Jan 5, 2005	40.12	40.51	39.96	40.02
1132	NYSE	VZ	Tue, Jan 4, 2005	40.68	40.76	39.85	40.08
1131	NYSE	VZ	Mon, Jan 3, 2005	40.80	41.06	40.37	40.49
1130	NYSE	VZ	Fri, Dec 31, 2004	40.78	40.87	40.50	40.51
1129	NYSE	VZ	Thu, Dec 30, 2004	40.94	40.95	40.70	40.78
1128	NYSE	VZ	Wed, Dec 29, 2004	40.75	40.90	40.59	40.84
1127	NYSE	VZ	Tue, Dec 28, 2004	40.75	41.15	40.68	40.93
1126	NYSE	VZ	Mon, Dec 27, 2004	40.80	40.92	40.61	40.61
1125	NYSE	VZ	Thu, Dec 23, 2004	40.81	40.98	40.69	40.75
1124	NYSE	VZ	Wed, Dec 22, 2004	41.38	41.44	40.91	40.91
1123	NYSE	VZ	Tue, Dec 21, 2004	41.05	41.21	40.64	41.16
1122	NYSE	VZ	Mon, Dec 20, 2004	40.21	41.44	40.21	40.74
1121	NYSE	VZ	Fri, Dec 17, 2004	40.21	41.29	40.20	40.90
1120	NYSE	VZ	Thu, Dec 16, 2004	40.75	40.79	40.35	40.40
1119	NYSE	VZ	Wed, Dec 15, 2004	41.17	41.29	40.55	40.70
1118	NYSE	VZ	Tue, Dec 14, 2004	40.90	41.10	40.44	41.04
1117	NYSE	VZ	Mon, Dec 13, 2004	41.17	41.39	41.02	41.28
1116	NYSE	VZ	Fri, Dec 10, 2004	40.95	41.19	40.64	40.80
1115	NYSE	VZ	Thu, Dec 9, 2004	41.10	41.33	40.55	41.20
1114	NYSE	VZ	Wed, Dec 8, 2004	41.35	41.65	41.08	41.35
1113	NYSE	VZ	Tue, Dec 7, 2004	41.98	41.98	41.25	41.39
1112	NYSE	VZ	Mon, Dec 6, 2004	42.07	42.08	41.70	41.94
1111	NYSE	VZ	Fri, Dec 3, 2004	42.00	42.18	41.80	42.02
1110	NYSE	VZ	Thu, Dec 2, 2004	41.60	42.21	41.54	41.92
1109	NYSE	VZ	Wed, Dec 1, 2004	41.62	41.90	41.36	41.60
1108	NYSE	VZ	Tue, Nov 30, 2004	41.25	41.40	40.82	41.23
1107	NYSE	VZ	Mon, Nov 29, 2004	41.18	41.59	40.81	41.19
1106	NYSE	VZ	Fri, Nov 26, 2004	40.89	41.19	40.80	41.03
1105	NYSE	VZ	Wed, Nov 24, 2004	40.90	40.95	40.55	40.89
1104	NYSE	VZ	Tue, Nov 23, 2004	40.93	41.17	40.62	40.97
1103	NYSE	VZ	Mon, Nov 22, 2004	41.20	41.35	40.78	40.99
1102	NYSE	VZ	Fri, Nov 19, 2004	41.45	41.51	41.00	41.10
1101	NYSE	VZ	Thu, Nov 18, 2004	41.50	41.66	41.30	41.53
1100	NYSE	VZ	Wed, Nov 17, 2004	41.90	42.19	40.99	41.38
1099	NYSE	VZ	Tue, Nov 16, 2004	41.95	41.98	41.35	41.61
1098	NYSE	VZ	Mon, Nov 15, 2004	42.09	42.25	41.64	41.86
1097	NYSE	VZ	Fri, Nov 12, 2004	41.60	42.27	41.39	42.22
1096	NYSE	VZ	Thu, Nov 11, 2004	41.40	41.84	41.23	41.64
1095	NYSE	VZ	Wed, Nov 10, 2004	41.45	41.59	41.17	41.17
1094	NYSE	VZ	Tue, Nov 9, 2004	41.18	41.50	40.86	41.27
1093	NYSE	VZ	Mon, Nov 8, 2004	41.15	41.22	40.85	41.10
1092	NYSE	VZ	Fri, Nov 5, 2004	41.00	41.48	40.60	41.01
1091	NYSE	VZ	Thu, Nov 4, 2004	40.66	41.19	40.52	41.08
1090	NYSE	VZ	Wed, Nov 3, 2004	40.70	40.80	40.30	40.56
1089	NYSE	VZ	Tue, Nov 2, 2004	39.85	40.70	39.85	40.00
1088	NYSE	VZ	Mon, Nov 1, 2004	39.40	40.23	39.16	39.98
1087	NYSE	VZ	Fri, Oct 29, 2004	39.50	39.60	39.10	39.10
1086	NYSE	VZ	Thu, Oct 28, 2004	39.42	39.70	38.75	39.38
1085	NYSE	VZ	Wed, Oct 27, 2004	38.76	39.48	38.60	39.40
1084	NYSE	VZ	Tue, Oct 26, 2004	38.68	39.20	38.26	39.00
1083	NYSE	VZ	Mon, Oct 25, 2004	38.76	38.97	38.53	38.88
1082	NYSE	VZ	Fri, Oct 22, 2004	39.79	39.82	38.79	38.97
1081	NYSE	VZ	Thu, Oct 21, 2004	40.10	40.16	39.32	39.79
1080	NYSE	VZ	Wed, Oct 20, 2004	39.93	40.15	39.65	40.04
1079	NYSE	VZ	Tue, Oct 19, 2004	40.80	40.80	40.11	40.31
1078	NYSE	VZ	Mon, Oct 18, 2004	40.77	40.83	40.49	40.83
1077	NYSE	VZ	Fri, Oct 15, 2004	40.80	41.24	40.73	40.87
1076	NYSE	VZ	Thu, Oct 14, 2004	41.09	41.13	40.42	40.77
1075	NYSE	VZ	Wed, Oct 13, 2004	41.50	41.90	40.93	41.07
1074	NYSE	VZ	Tue, Oct 12, 2004	40.70	41.36	40.52	41.34
1073	NYSE	VZ	Mon, Oct 11, 2004	40.92	41.00	40.64	40.85
1072	NYSE	VZ	Fri, Oct 8, 2004	40.75	40.98	40.57	40.73
1071	NYSE	VZ	Thu, Oct 7, 2004	41.23	41.24	40.70	41.11
1070	NYSE	VZ	Wed, Oct 6, 2004	40.93	41.65	40.75	41.48
1069	NYSE	VZ	Tue, Oct 5, 2004	40.67	41.39	40.67	41.18
1068	NYSE	VZ	Mon, Oct 4, 2004	40.25	41.09	40.20	40.92
1067	NYSE	VZ	Fri, Oct 1, 2004	39.75	40.04	39.57	40.04
1066	NYSE	VZ	Thu, Sep 30, 2004	39.65	39.78	39.16	39.38
1065	NYSE	VZ	Wed, Sep 29, 2004	39.70	39.95	39.45	39.78
1064	NYSE	VZ	Tue, Sep 28, 2004	39.81	39.90	39.30	39.86
1063	NYSE	VZ	Mon, Sep 27, 2004	40.12	40.12	39.65	39.80
1062	NYSE	VZ	Fri, Sep 24, 2004	40.14	40.40	40.05	40.31
1061	NYSE	VZ	Thu, Sep 23, 2004	40.35	40.50	40.06	40.14
1060	NYSE	VZ	Wed, Sep 22, 2004	40.10	40.50	40.10	40.45
1059	NYSE	VZ	Tue, Sep 21, 2004	40.10	40.73	40.10	40.55
1058	NYSE	VZ	Mon, Sep 20, 2004	40.40	40.54	40.12	40.19
1057	NYSE	VZ	Fri, Sep 17, 2004	40.43	40.65	40.32	40.57
1056	NYSE	VZ	Thu, Sep 16, 2004	39.76	40.26	39.76	40.18
1055	NYSE	VZ	Wed, Sep 15, 2004	40.50	40.55	39.61	39.95
1054	NYSE	VZ	Tue, Sep 14, 2004	40.74	41.01	40.59	40.81
1053	NYSE	VZ	Mon, Sep 13, 2004	40.45	40.73	40.21	40.55
1052	NYSE	VZ	Fri, Sep 10, 2004	40.28	40.47	39.92	40.34
1051	NYSE	VZ	Thu, Sep 9, 2004	40.52	40.74	40.18	40.29
1050	NYSE	VZ	Wed, Sep 8, 2004	40.10	40.70	40.08	40.42
1049	NYSE	VZ	Tue, Sep 7, 2004	40.35	40.75	40.29	40.40
1048	NYSE	VZ	Fri, Sep 3, 2004	39.99	40.49	39.95	40.06
1047	NYSE	VZ	Thu, Sep 2, 2004	39.70	40.07	39.42	39.95
1046	NYSE	VZ	Wed, Sep 1, 2004	39.15	39.73	39.00	39.50
1045	NYSE	VZ	Tue, Aug 31, 2004	39.03	39.25	38.94	39.25
1044	NYSE	VZ	Mon, Aug 30, 2004	38.79	39.21	38.75	39.03
1043	NYSE	VZ	Fri, Aug 27, 2004	38.84	39.05	38.72	38.96
1042	NYSE	VZ	Thu, Aug 26, 2004	39.05	39.09	38.72	39.01
1041	NYSE	VZ	Wed, Aug 25, 2004	39.02	39.29	38.55	39.17
1040	NYSE	VZ	Tue, Aug 24, 2004	39.70	39.73	38.92	39.29
1039	NYSE	VZ	Mon, Aug 23, 2004	39.73	39.74	39.26	39.46
1038	NYSE	VZ	Fri, Aug 20, 2004	39.35	39.76	39.28	39.60
1037	NYSE	VZ	Thu, Aug 19, 2004	39.13	39.49	39.05	39.25
1036	NYSE	VZ	Wed, Aug 18, 2004	38.80	39.15	38.68	39.13
1035	NYSE	VZ	Tue, Aug 17, 2004	39.16	39.29	38.65	38.92
1034	NYSE	VZ	Mon, Aug 16, 2004	38.97	39.38	38.76	39.16
1033	NYSE	VZ	Fri, Aug 13, 2004	39.19	39.19	38.79	39.07
1032	NYSE	VZ	Thu, Aug 12, 2004	39.30	39.50	38.81	39.00
1031	NYSE	VZ	Wed, Aug 11, 2004	38.94	39.67	38.86	39.40
1030	NYSE	VZ	Tue, Aug 10, 2004	38.38	39.20	38.36	39.09
1029	NYSE	VZ	Mon, Aug 9, 2004	38.45	38.82	38.19	38.34
1028	NYSE	VZ	Fri, Aug 6, 2004	38.40	38.89	38.20	38.35
1027	NYSE	VZ	Thu, Aug 5, 2004	38.77	39.01	38.54	38.64
1026	NYSE	VZ	Wed, Aug 4, 2004	39.04	39.43	38.75	39.17
1025	NYSE	VZ	Tue, Aug 3, 2004	38.90	39.80	38.83	39.04
1024	NYSE	VZ	Mon, Aug 2, 2004	38.65	38.90	38.20	38.70
1023	NYSE	VZ	Fri, Jul 30, 2004	38.87	38.87	38.16	38.54
1022	NYSE	VZ	Thu, Jul 29, 2004	38.92	39.00	38.71	38.87
1021	NYSE	VZ	Wed, Jul 28, 2004	37.88	38.80	37.87	38.70
1020	NYSE	VZ	Tue, Jul 27, 2004	37.50	39.03	37.37	37.86
1019	NYSE	VZ	Mon, Jul 26, 2004	35.70	36.75	35.67	36.50
1018	NYSE	VZ	Fri, Jul 23, 2004	35.23	36.25	35.10	35.32
1017	NYSE	VZ	Thu, Jul 22, 2004	34.20	35.05	34.17	34.61
1016	NYSE	VZ	Wed, Jul 21, 2004	34.80	34.85	34.13	34.13
1015	NYSE	VZ	Tue, Jul 20, 2004	34.40	34.73	34.30	34.73
1014	NYSE	VZ	Mon, Jul 19, 2004	34.84	34.84	34.39	34.48
1013	NYSE	VZ	Fri, Jul 16, 2004	35.15	35.15	34.41	34.60
1012	NYSE	VZ	Thu, Jul 15, 2004	35.10	35.26	34.81	34.81
1011	NYSE	VZ	Wed, Jul 14, 2004	35.06	35.50	35.02	35.16
1010	NYSE	VZ	Tue, Jul 13, 2004	35.55	35.58	35.03	35.40
1009	NYSE	VZ	Mon, Jul 12, 2004	35.60	35.94	35.41	35.75
1008	NYSE	VZ	Fri, Jul 9, 2004	35.53	35.53	35.25	35.44
1007	NYSE	VZ	Thu, Jul 8, 2004	36.08	36.18	35.35	35.48
1006	NYSE	VZ	Wed, Jul 7, 2004	35.85	36.15	35.75	36.07
1005	NYSE	VZ	Tue, Jul 6, 2004	36.04	36.19	35.83	36.06
1004	NYSE	VZ	Fri, Jul 2, 2004	36.30	36.30	35.77	36.07
1003	NYSE	VZ	Thu, Jul 1, 2004	36.50	36.60	35.80	36.05
1002	NYSE	VZ	Wed, Jun 30, 2004	36.23	36.49	35.91	36.19
1001	NYSE	VZ	Tue, Jun 29, 2004	36.08	36.17	35.97	36.04
1000	NYSE	VZ	Mon, Jun 28, 2004	35.85	36.31	35.65	35.96
999	NYSE	VZ	Fri, Jun 25, 2004	35.55	36.00	35.49	35.77
998	NYSE	VZ	Thu, Jun 24, 2004	35.50	35.54	35.20	35.52
997	NYSE	VZ	Wed, Jun 23, 2004	35.38	35.67	35.33	35.45
996	NYSE	VZ	Tue, Jun 22, 2004	35.60	35.71	35.04	35.37
995	NYSE	VZ	Mon, Jun 21, 2004	35.99	35.99	35.45	35.73
994	NYSE	VZ	Fri, Jun 18, 2004	35.77	36.23	35.69	36.17
993	NYSE	VZ	Thu, Jun 17, 2004	35.45	35.91	35.40	35.88
992	NYSE	VZ	Wed, Jun 16, 2004	35.93	36.03	35.68	35.74
991	NYSE	VZ	Tue, Jun 15, 2004	36.25	36.43	35.65	35.94
990	NYSE	VZ	Mon, Jun 14, 2004	36.26	36.40	35.92	36.01
989	NYSE	VZ	Thu, Jun 10, 2004	36.00	36.48	35.92	36.26
988	NYSE	VZ	Wed, Jun 9, 2004	35.35	36.82	35.15	35.86
987	NYSE	VZ	Tue, Jun 8, 2004	35.16	35.62	35.00	35.55
986	NYSE	VZ	Mon, Jun 7, 2004	35.10	35.48	35.00	35.44
985	NYSE	VZ	Fri, Jun 4, 2004	34.96	35.28	34.88	34.96
984	NYSE	VZ	Thu, Jun 3, 2004	34.90	35.45	34.83	34.93
983	NYSE	VZ	Wed, Jun 2, 2004	34.89	35.25	34.75	35.18
982	NYSE	VZ	Tue, Jun 1, 2004	34.58	34.87	34.25	34.87
981	NYSE	VZ	Fri, May 28, 2004	35.18	35.18	34.43	34.58
980	NYSE	VZ	Thu, May 27, 2004	34.74	35.14	34.50	35.08
979	NYSE	VZ	Wed, May 26, 2004	35.20	35.27	34.39	34.40
978	NYSE	VZ	Tue, May 25, 2004	35.25	35.50	34.82	35.45
977	NYSE	VZ	Mon, May 24, 2004	35.95	35.96	35.14	35.36
976	NYSE	VZ	Fri, May 21, 2004	35.80	36.02	35.60	35.77
975	NYSE	VZ	Thu, May 20, 2004	35.98	36.13	35.65	35.80
974	NYSE	VZ	Wed, May 19, 2004	36.40	36.67	36.00	36.09
973	NYSE	VZ	Tue, May 18, 2004	36.05	36.42	35.90	36.11
972	NYSE	VZ	Mon, May 17, 2004	35.90	36.74	35.68	35.78
971	NYSE	VZ	Fri, May 14, 2004	36.10	36.67	35.89	36.36
970	NYSE	VZ	Thu, May 13, 2004	36.15	36.75	35.98	36.25
969	NYSE	VZ	Wed, May 12, 2004	35.98	36.43	35.70	36.28
968	NYSE	VZ	Tue, May 11, 2004	36.15	36.41	35.88	36.16
967	NYSE	VZ	Mon, May 10, 2004	36.70	37.05	36.09	36.35
966	NYSE	VZ	Fri, May 7, 2004	37.29	37.58	36.77	36.78
965	NYSE	VZ	Thu, May 6, 2004	37.66	37.72	37.07	37.56
964	NYSE	VZ	Wed, May 5, 2004	37.67	37.99	37.51	37.83
963	NYSE	VZ	Tue, May 4, 2004	37.80	38.20	37.62	37.89
962	NYSE	VZ	Mon, May 3, 2004	37.95	37.96	37.32	37.69
961	NYSE	VZ	Fri, Apr 30, 2004	37.85	37.98	37.67	37.74
960	NYSE	VZ	Thu, Apr 29, 2004	37.66	38.03	37.66	37.79
959	NYSE	VZ	Wed, Apr 28, 2004	37.70	37.76	37.29	37.66
958	NYSE	VZ	Tue, Apr 27, 2004	38.00	38.07	36.87	37.50
957	NYSE	VZ	Mon, Apr 26, 2004	37.92	37.92	37.41	37.74
956	NYSE	VZ	Fri, Apr 23, 2004	37.35	37.92	37.33	37.54
955	NYSE	VZ	Thu, Apr 22, 2004	37.45	38.20	37.30	37.76
954	NYSE	VZ	Wed, Apr 21, 2004	37.30	37.82	37.25	37.69
953	NYSE	VZ	Tue, Apr 20, 2004	37.48	37.88	37.21	37.26
952	NYSE	VZ	Mon, Apr 19, 2004	36.75	37.20	36.62	37.16
951	NYSE	VZ	Fri, Apr 16, 2004	37.40	37.40	36.64	36.75
950	NYSE	VZ	Thu, Apr 15, 2004	37.08	37.28	36.72	37.06
949	NYSE	VZ	Wed, Apr 14, 2004	37.20	37.29	36.75	37.08
948	NYSE	VZ	Tue, Apr 13, 2004	37.92	37.94	36.99	37.14
947	NYSE	VZ	Mon, Apr 12, 2004	37.50	37.65	37.31	37.57
946	NYSE	VZ	Thu, Apr 8, 2004	37.60	37.65	36.96	37.31
945	NYSE	VZ	Wed, Apr 7, 2004	37.70	37.77	36.89	37.31
944	NYSE	VZ	Tue, Apr 6, 2004	37.15	37.64	37.09	37.62
943	NYSE	VZ	Mon, Apr 5, 2004	37.42	37.95	37.36	37.65
942	NYSE	VZ	Fri, Apr 2, 2004	37.60	37.60	36.89	37.24
941	NYSE	VZ	Thu, Apr 1, 2004	37.25	37.59	36.85	36.90
940	NYSE	VZ	Wed, Mar 31, 2004	36.50	36.70	36.29	36.54
939	NYSE	VZ	Tue, Mar 30, 2004	36.15	36.45	35.95	36.31
938	NYSE	VZ	Mon, Mar 29, 2004	35.92	36.29	35.65	36.28
937	NYSE	VZ	Fri, Mar 26, 2004	36.15	36.25	35.77	36.02
936	NYSE	VZ	Thu, Mar 25, 2004	36.10	36.43	36.08	36.39
935	NYSE	VZ	Wed, Mar 24, 2004	35.85	36.64	35.60	36.04
934	NYSE	VZ	Tue, Mar 23, 2004	36.40	36.50	35.28	36.06
933	NYSE	VZ	Mon, Mar 22, 2004	37.10	37.12	36.19	36.59
932	NYSE	VZ	Fri, Mar 19, 2004	37.20	37.78	37.20	37.47
931	NYSE	VZ	Thu, Mar 18, 2004	36.95	37.61	36.93	37.37
930	NYSE	VZ	Wed, Mar 17, 2004	37.22	37.48	36.96	37.34
929	NYSE	VZ	Tue, Mar 16, 2004	37.70	37.74	36.80	37.25
928	NYSE	VZ	Mon, Mar 15, 2004	37.55	37.77	37.18	37.30
927	NYSE	VZ	Fri, Mar 12, 2004	37.45	38.00	37.15	37.91
926	NYSE	VZ	Thu, Mar 11, 2004	37.90	38.12	37.39	37.58
925	NYSE	VZ	Wed, Mar 10, 2004	39.05	39.11	38.00	38.27
924	NYSE	VZ	Tue, Mar 9, 2004	39.30	39.30	38.95	39.20
923	NYSE	VZ	Mon, Mar 8, 2004	39.12	39.47	39.06	39.30
922	NYSE	VZ	Fri, Mar 5, 2004	39.05	39.32	38.96	38.98
921	NYSE	VZ	Thu, Mar 4, 2004	38.99	39.25	38.91	39.25
920	NYSE	VZ	Wed, Mar 3, 2004	38.95	39.50	38.73	39.00
919	NYSE	VZ	Tue, Mar 2, 2004	38.56	39.54	37.90	39.46
918	NYSE	VZ	Mon, Mar 1, 2004	38.30	38.72	38.20	38.70
917	NYSE	VZ	Fri, Feb 27, 2004	38.34	38.44	37.96	38.33
916	NYSE	VZ	Thu, Feb 26, 2004	37.96	38.35	37.82	38.34
915	NYSE	VZ	Wed, Feb 25, 2004	38.11	38.33	37.88	38.02
914	NYSE	VZ	Tue, Feb 24, 2004	37.11	38.45	37.11	38.09
913	NYSE	VZ	Mon, Feb 23, 2004	37.25	37.29	36.85	37.01
912	NYSE	VZ	Fri, Feb 20, 2004	37.63	37.85	36.93	37.18
911	NYSE	VZ	Thu, Feb 19, 2004	38.11	38.15	37.26	37.35
910	NYSE	VZ	Wed, Feb 18, 2004	38.80	38.80	37.96	38.11
909	NYSE	VZ	Tue, Feb 17, 2004	38.50	39.20	37.76	39.20
908	NYSE	VZ	Fri, Feb 13, 2004	37.61	38.10	37.58	37.65
907	NYSE	VZ	Thu, Feb 12, 2004	37.65	37.90	37.43	37.61
906	NYSE	VZ	Wed, Feb 11, 2004	37.60	38.27	37.51	38.20
905	NYSE	VZ	Tue, Feb 10, 2004	37.37	37.74	37.12	37.60
904	NYSE	VZ	Mon, Feb 9, 2004	36.90	37.13	36.76	36.95
903	NYSE	VZ	Fri, Feb 6, 2004	36.62	37.24	36.30	37.15
902	NYSE	VZ	Thu, Feb 5, 2004	36.55	36.90	36.40	36.89
901	NYSE	VZ	Wed, Feb 4, 2004	36.80	37.15	36.35	36.69
900	NYSE	VZ	Tue, Feb 3, 2004	37.78	37.80	36.94	37.23
899	NYSE	VZ	Mon, Feb 2, 2004	36.75	37.75	36.25	37.50
898	NYSE	VZ	Fri, Jan 30, 2004	37.20	37.22	36.60	36.86
897	NYSE	VZ	Thu, Jan 29, 2004	36.90	37.15	36.20	37.09
896	NYSE	VZ	Wed, Jan 28, 2004	37.25	37.55	36.59	36.76
895	NYSE	VZ	Tue, Jan 27, 2004	37.77	37.77	37.00	37.08
894	NYSE	VZ	Mon, Jan 26, 2004	37.50	37.87	37.36	37.77
893	NYSE	VZ	Fri, Jan 23, 2004	37.49	37.65	37.37	37.60
892	NYSE	VZ	Thu, Jan 22, 2004	37.00	37.58	36.79	37.49
891	NYSE	VZ	Wed, Jan 21, 2004	37.18	37.18	36.60	37.02
890	NYSE	VZ	Tue, Jan 20, 2004	37.00	37.48	37.00	37.19
889	NYSE	VZ	Fri, Jan 16, 2004	37.00	37.24	36.71	36.95
888	NYSE	VZ	Thu, Jan 15, 2004	36.95	37.06	36.61	36.88
887	NYSE	VZ	Wed, Jan 14, 2004	36.75	36.97	36.57	36.86
886	NYSE	VZ	Tue, Jan 13, 2004	36.90	36.96	35.99	36.58
885	NYSE	VZ	Mon, Jan 12, 2004	35.85	36.86	35.70	36.73
884	NYSE	VZ	Fri, Jan 9, 2004	36.95	36.95	35.99	36.04
883	NYSE	VZ	Thu, Jan 8, 2004	36.80	37.12	36.62	37.12
882	NYSE	VZ	Wed, Jan 7, 2004	36.45	36.57	36.00	36.56
881	NYSE	VZ	Tue, Jan 6, 2004	36.25	36.94	36.15	36.87
880	NYSE	VZ	Mon, Jan 5, 2004	35.50	36.30	35.40	36.27
879	NYSE	VZ	Fri, Jan 2, 2004	35.10	35.47	35.08	35.25
878	NYSE	VZ	Wed, Dec 31, 2003	34.94	35.25	34.94	35.08
877	NYSE	VZ	Tue, Dec 30, 2003	34.42	35.00	34.35	35.00
876	NYSE	VZ	Mon, Dec 29, 2003	33.91	34.40	33.89	34.32
875	NYSE	VZ	Fri, Dec 26, 2003	33.92	33.96	33.80	33.91
874	NYSE	VZ	Wed, Dec 24, 2003	34.00	34.38	33.91	33.96
873	NYSE	VZ	Tue, Dec 23, 2003	34.13	34.52	34.00	34.17
872	NYSE	VZ	Mon, Dec 22, 2003	34.15	34.41	33.95	34.13
871	NYSE	VZ	Fri, Dec 19, 2003	34.44	34.71	33.76	34.15
870	NYSE	VZ	Thu, Dec 18, 2003	34.20	34.53	34.11	34.40
869	NYSE	VZ	Wed, Dec 17, 2003	33.95	34.24	33.80	34.20
868	NYSE	VZ	Tue, Dec 16, 2003	33.84	34.32	33.70	33.91
867	NYSE	VZ	Mon, Dec 15, 2003	33.65	33.83	33.17	33.52
866	NYSE	VZ	Fri, Dec 12, 2003	33.25	33.55	33.10	33.43
865	NYSE	VZ	Thu, Dec 11, 2003	33.10	33.53	33.02	33.34
864	NYSE	VZ	Wed, Dec 10, 2003	32.60	33.43	32.22	33.37
863	NYSE	VZ	Tue, Dec 9, 2003	33.00	33.02	32.59	32.59
862	NYSE	VZ	Mon, Dec 8, 2003	33.40	33.42	32.79	33.01
861	NYSE	VZ	Fri, Dec 5, 2003	33.34	33.74	33.16	33.40
860	NYSE	VZ	Thu, Dec 4, 2003	32.13	33.25	32.13	33.25
859	NYSE	VZ	Wed, Dec 3, 2003	32.50	32.69	32.19	32.24
858	NYSE	VZ	Tue, Dec 2, 2003	32.75	32.76	32.35	32.57
857	NYSE	VZ	Mon, Dec 1, 2003	32.67	32.82	32.45	32.77
856	NYSE	VZ	Fri, Nov 28, 2003	32.67	32.85	32.51	32.84
855	NYSE	VZ	Wed, Nov 26, 2003	33.10	33.15	32.35	32.76
854	NYSE	VZ	Tue, Nov 25, 2003	32.65	33.08	32.35	33.03
853	NYSE	VZ	Mon, Nov 24, 2003	32.40	32.79	32.37	32.50
852	NYSE	VZ	Fri, Nov 21, 2003	32.05	32.47	31.85	32.20
851	NYSE	VZ	Thu, Nov 20, 2003	31.89	32.19	31.81	31.83
850	NYSE	VZ	Wed, Nov 19, 2003	32.45	32.45	32.03	32.21
849	NYSE	VZ	Tue, Nov 18, 2003	32.90	32.99	32.42	32.46
848	NYSE	VZ	Mon, Nov 17, 2003	32.70	33.30	32.50	32.74
847	NYSE	VZ	Fri, Nov 14, 2003	31.93	32.63	31.80	32.61
846	NYSE	VZ	Thu, Nov 13, 2003	32.25	32.30	31.80	31.93
845	NYSE	VZ	Wed, Nov 12, 2003	32.44	32.54	32.17	32.44
844	NYSE	VZ	Tue, Nov 11, 2003	32.35	32.60	32.22	32.44
843	NYSE	VZ	Mon, Nov 10, 2003	32.16	32.72	32.08	32.47
842	NYSE	VZ	Fri, Nov 7, 2003	32.40	32.70	32.08	32.17
841	NYSE	VZ	Thu, Nov 6, 2003	32.45	33.00	32.27	32.45
840	NYSE	VZ	Wed, Nov 5, 2003	32.61	33.05	32.42	32.89
839	NYSE	VZ	Tue, Nov 4, 2003	33.15	33.35	32.83	32.89
838	NYSE	VZ	Mon, Nov 3, 2003	33.70	33.84	32.97	33.22
837	NYSE	VZ	Fri, Oct 31, 2003	33.00	33.74	32.60	33.60
836	NYSE	VZ	Thu, Oct 30, 2003	32.81	33.20	32.55	32.80
835	NYSE	VZ	Wed, Oct 29, 2003	33.00	33.38	32.75	32.81
834	NYSE	VZ	Tue, Oct 28, 2003	33.20	33.36	32.95	33.08
833	NYSE	VZ	Mon, Oct 27, 2003	33.24	33.50	33.04	33.23
832	NYSE	VZ	Fri, Oct 24, 2003	33.02	33.24	32.65	33.24
831	NYSE	VZ	Thu, Oct 23, 2003	32.27	33.24	32.27	33.24
830	NYSE	VZ	Wed, Oct 22, 2003	32.16	32.72	32.01	32.47
829	NYSE	VZ	Tue, Oct 21, 2003	32.76	32.76	31.92	32.16
828	NYSE	VZ	Mon, Oct 20, 2003	32.28	32.71	31.76	32.71
827	NYSE	VZ	Fri, Oct 17, 2003	32.21	32.35	31.81	32.12
826	NYSE	VZ	Thu, Oct 16, 2003	31.65	32.49	31.63	32.22
825	NYSE	VZ	Wed, Oct 15, 2003	31.80	32.35	31.42	32.17
824	NYSE	VZ	Tue, Oct 14, 2003	31.55	31.81	31.10	31.50
823	NYSE	VZ	Mon, Oct 13, 2003	32.25	32.50	31.57	31.88
822	NYSE	VZ	Fri, Oct 10, 2003	32.16	32.37	32.05	32.35
821	NYSE	VZ	Thu, Oct 9, 2003	32.60	32.84	32.22	32.36
820	NYSE	VZ	Wed, Oct 8, 2003	33.15	33.15	32.44	32.68
819	NYSE	VZ	Tue, Oct 7, 2003	33.30	33.54	33.03	33.50
818	NYSE	VZ	Mon, Oct 6, 2003	33.70	33.80	33.33	33.80
817	NYSE	VZ	Fri, Oct 3, 2003	34.25	34.25	33.47	33.74
816	NYSE	VZ	Thu, Oct 2, 2003	32.85	33.30	32.69	33.28
815	NYSE	VZ	Wed, Oct 1, 2003	32.56	33.01	32.29	32.98
814	NYSE	VZ	Tue, Sep 30, 2003	32.52	32.60	32.05	32.44
813	NYSE	VZ	Mon, Sep 29, 2003	32.45	32.76	32.40	32.68
812	NYSE	VZ	Fri, Sep 26, 2003	33.17	33.17	32.47	32.59
811	NYSE	VZ	Thu, Sep 25, 2003	32.50	32.85	32.40	32.65
810	NYSE	VZ	Wed, Sep 24, 2003	33.10	33.10	32.60	32.60
809	NYSE	VZ	Tue, Sep 23, 2003	33.15	33.77	32.80	33.13
808	NYSE	VZ	Mon, Sep 22, 2003	35.00	35.00	34.44	34.71
807	NYSE	VZ	Fri, Sep 19, 2003	35.42	35.50	35.15	35.25
806	NYSE	VZ	Thu, Sep 18, 2003	35.65	36.15	35.52	35.89
805	NYSE	VZ	Wed, Sep 17, 2003	35.60	35.70	35.42	35.55
804	NYSE	VZ	Tue, Sep 16, 2003	35.23	35.65	35.10	35.51
803	NYSE	VZ	Mon, Sep 15, 2003	35.40	35.51	35.01	35.03
802	NYSE	VZ	Fri, Sep 12, 2003	35.25	35.66	35.09	35.63
801	NYSE	VZ	Thu, Sep 11, 2003	35.90	36.10	35.00	35.29
800	NYSE	VZ	Wed, Sep 10, 2003	35.15	35.84	35.13	35.76
799	NYSE	VZ	Tue, Sep 9, 2003	35.43	35.56	35.10	35.15
798	NYSE	VZ	Mon, Sep 8, 2003	36.40	36.44	35.63	35.79
797	NYSE	VZ	Fri, Sep 5, 2003	36.80	37.00	36.20	36.30
796	NYSE	VZ	Thu, Sep 4, 2003	36.25	36.94	36.20	36.65
795	NYSE	VZ	Wed, Sep 3, 2003	35.80	36.26	35.65	36.25
794	NYSE	VZ	Tue, Sep 2, 2003	35.06	35.70	34.96	35.55
793	NYSE	VZ	Fri, Aug 29, 2003	35.40	35.41	34.98	35.32
792	NYSE	VZ	Thu, Aug 28, 2003	35.20	35.66	34.92	35.60
791	NYSE	VZ	Wed, Aug 27, 2003	34.75	35.40	34.75	35.07
790	NYSE	VZ	Tue, Aug 26, 2003	34.78	35.20	34.26	35.01
789	NYSE	VZ	Mon, Aug 25, 2003	35.02	35.26	34.59	34.80
788	NYSE	VZ	Fri, Aug 22, 2003	36.10	36.25	35.05	35.22
787	NYSE	VZ	Thu, Aug 21, 2003	36.05	36.55	35.81	36.05
786	NYSE	VZ	Wed, Aug 20, 2003	35.65	35.80	35.00	35.80
785	NYSE	VZ	Tue, Aug 19, 2003	36.23	36.23	35.41	35.78
784	NYSE	VZ	Mon, Aug 18, 2003	36.61	36.61	35.75	35.85
783	NYSE	VZ	Fri, Aug 15, 2003	35.75	35.85	35.26	35.82
782	NYSE	VZ	Thu, Aug 14, 2003	36.10	36.10	35.50	35.75
781	NYSE	VZ	Wed, Aug 13, 2003	36.40	36.40	35.40	35.62
780	NYSE	VZ	Tue, Aug 12, 2003	35.57	36.10	35.23	36.08
779	NYSE	VZ	Mon, Aug 11, 2003	35.24	35.50	34.92	35.20
778	NYSE	VZ	Fri, Aug 8, 2003	34.76	35.76	34.51	35.00
777	NYSE	VZ	Thu, Aug 7, 2003	35.97	36.06	35.26	35.35
776	NYSE	VZ	Wed, Aug 6, 2003	35.46	36.44	35.32	36.05
775	NYSE	VZ	Tue, Aug 5, 2003	35.85	35.85	34.96	35.05
774	NYSE	VZ	Mon, Aug 4, 2003	35.01	36.09	35.01	35.84
773	NYSE	VZ	Fri, Aug 1, 2003	35.00	35.01	34.20	34.38
772	NYSE	VZ	Thu, Jul 31, 2003	35.70	35.73	34.76	35.00
771	NYSE	VZ	Wed, Jul 30, 2003	35.42	35.90	35.23	35.23
770	NYSE	VZ	Tue, Jul 29, 2003	36.25	36.25	35.10	35.40
769	NYSE	VZ	Mon, Jul 28, 2003	35.40	36.44	35.02	35.98
768	NYSE	VZ	Fri, Jul 25, 2003	35.10	35.23	34.73	35.04
767	NYSE	VZ	Thu, Jul 24, 2003	35.21	35.68	34.66	34.69
766	NYSE	VZ	Wed, Jul 23, 2003	35.85	36.18	34.74	35.33
765	NYSE	VZ	Tue, Jul 22, 2003	35.24	35.90	35.10	35.67
764	NYSE	VZ	Mon, Jul 21, 2003	36.00	36.13	34.65	34.77
763	NYSE	VZ	Fri, Jul 18, 2003	36.06	36.07	35.51	36.00
762	NYSE	VZ	Thu, Jul 17, 2003	36.00	36.67	35.46	35.83
761	NYSE	VZ	Wed, Jul 16, 2003	36.95	37.05	35.90	36.23
760	NYSE	VZ	Tue, Jul 15, 2003	37.90	37.97	36.92	36.95
759	NYSE	VZ	Mon, Jul 14, 2003	38.78	38.84	37.28	37.50
758	NYSE	VZ	Fri, Jul 11, 2003	38.58	38.82	38.00	38.77
757	NYSE	VZ	Thu, Jul 10, 2003	38.48	38.65	38.00	38.10
756	NYSE	VZ	Wed, Jul 9, 2003	39.13	39.22	38.57	38.81
755	NYSE	VZ	Tue, Jul 8, 2003	39.65	39.71	38.71	39.51
754	NYSE	VZ	Mon, Jul 7, 2003	39.85	40.25	39.75	40.05
753	NYSE	VZ	Thu, Jul 3, 2003	40.21	40.25	39.00	39.85
752	NYSE	VZ	Wed, Jul 2, 2003	39.56	40.23	39.45	40.21
751	NYSE	VZ	Tue, Jul 1, 2003	39.00	39.55	38.50	39.50
750	NYSE	VZ	Mon, Jun 30, 2003	39.72	40.08	39.14	39.45
749	NYSE	VZ	Fri, Jun 27, 2003	40.00	40.24	39.40	39.66
748	NYSE	VZ	Thu, Jun 26, 2003	39.84	40.20	39.54	40.13
747	NYSE	VZ	Wed, Jun 25, 2003	40.85	40.99	39.68	39.85
746	NYSE	VZ	Tue, Jun 24, 2003	40.41	40.93	40.37	40.70
745	NYSE	VZ	Mon, Jun 23, 2003	41.10	41.17	40.49	40.64
744	NYSE	VZ	Fri, Jun 20, 2003	40.39	41.35	40.11	41.21
743	NYSE	VZ	Thu, Jun 19, 2003	40.40	40.62	39.90	40.11
742	NYSE	VZ	Wed, Jun 18, 2003	39.90	40.61	39.67	40.24
741	NYSE	VZ	Tue, Jun 17, 2003	39.85	40.13	39.45	39.97
740	NYSE	VZ	Mon, Jun 16, 2003	39.45	39.85	39.23	39.85
739	NYSE	VZ	Fri, Jun 13, 2003	39.79	39.93	38.80	39.45
738	NYSE	VZ	Thu, Jun 12, 2003	40.04	40.23	39.23	39.79
737	NYSE	VZ	Wed, Jun 11, 2003	39.55	39.97	39.11	39.97
736	NYSE	VZ	Tue, Jun 10, 2003	38.93	39.55	38.15	39.55
735	NYSE	VZ	Mon, Jun 9, 2003	39.15	39.74	38.48	38.93
734	NYSE	VZ	Fri, Jun 6, 2003	39.98	40.13	39.11	39.23
733	NYSE	VZ	Thu, Jun 5, 2003	39.56	39.85	39.12	39.75
732	NYSE	VZ	Wed, Jun 4, 2003	38.95	39.73	38.88	39.57
731	NYSE	VZ	Tue, Jun 3, 2003	38.55	38.90	38.35	38.90
730	NYSE	VZ	Mon, Jun 2, 2003	38.15	38.99	37.77	38.51
729	NYSE	VZ	Fri, May 30, 2003	37.20	37.90	37.10	37.85
728	NYSE	VZ	Thu, May 29, 2003	37.42	37.98	36.97	37.04
727	NYSE	VZ	Wed, May 28, 2003	37.47	37.95	37.11	37.28
726	NYSE	VZ	Tue, May 27, 2003	36.58	37.47	36.33	37.47
725	NYSE	VZ	Fri, May 23, 2003	35.95	36.95	35.89	36.72
724	NYSE	VZ	Thu, May 22, 2003	35.53	36.44	35.42	36.15
723	NYSE	VZ	Wed, May 21, 2003	35.72	36.16	35.31	35.75
722	NYSE	VZ	Tue, May 20, 2003	36.07	36.25	35.20	35.79
721	NYSE	VZ	Mon, May 19, 2003	36.21	36.47	35.50	35.75
720	NYSE	VZ	Fri, May 16, 2003	37.00	37.34	36.15	36.15
719	NYSE	VZ	Thu, May 15, 2003	37.88	37.90	36.90	37.10
718	NYSE	VZ	Wed, May 14, 2003	37.95	37.95	37.03	37.42
717	NYSE	VZ	Tue, May 13, 2003	37.55	37.55	37.05	37.39
716	NYSE	VZ	Mon, May 12, 2003	37.09	37.85	36.83	37.50
715	NYSE	VZ	Fri, May 9, 2003	36.43	37.30	36.40	37.06
714	NYSE	VZ	Thu, May 8, 2003	36.85	37.17	36.30	36.33
713	NYSE	VZ	Wed, May 7, 2003	37.40	37.90	37.22	37.59
712	NYSE	VZ	Tue, May 6, 2003	37.35	38.18	37.25	37.79
711	NYSE	VZ	Mon, May 5, 2003	37.91	38.13	37.07	37.19
710	NYSE	VZ	Fri, May 2, 2003	37.45	38.50	37.12	38.16
709	NYSE	VZ	Thu, May 1, 2003	37.00	37.70	36.03	37.40
708	NYSE	VZ	Wed, Apr 30, 2003	37.00	37.91	36.70	37.38
707	NYSE	VZ	Tue, Apr 29, 2003	37.34	37.39	36.30	36.93
706	NYSE	VZ	Mon, Apr 28, 2003	36.37	37.33	36.30	37.09
705	NYSE	VZ	Fri, Apr 25, 2003	36.32	36.57	35.87	36.06
704	NYSE	VZ	Thu, Apr 24, 2003	36.01	36.66	35.70	36.30
703	NYSE	VZ	Wed, Apr 23, 2003	34.20	36.25	34.20	36.03
702	NYSE	VZ	Tue, Apr 22, 2003	33.25	34.00	33.00	33.99
701	NYSE	VZ	Mon, Apr 21, 2003	33.70	33.80	32.89	33.17
700	NYSE	VZ	Thu, Apr 17, 2003	33.08	33.83	32.80	33.63
699	NYSE	VZ	Wed, Apr 16, 2003	34.20	34.29	33.11	33.33
698	NYSE	VZ	Tue, Apr 15, 2003	34.71	34.90	34.22	34.54
697	NYSE	VZ	Mon, Apr 14, 2003	34.30	34.72	33.91	34.72
696	NYSE	VZ	Fri, Apr 11, 2003	34.60	34.81	33.80	33.98
695	NYSE	VZ	Thu, Apr 10, 2003	33.80	34.25	33.22	34.25
694	NYSE	VZ	Wed, Apr 9, 2003	34.49	35.25	33.55	33.80
693	NYSE	VZ	Tue, Apr 8, 2003	34.99	34.99	34.24	34.48
692	NYSE	VZ	Mon, Apr 7, 2003	36.40	36.55	35.27	35.38
691	NYSE	VZ	Fri, Apr 4, 2003	36.15	36.34	35.60	35.88
690	NYSE	VZ	Thu, Apr 3, 2003	36.22	36.84	36.02	36.09
689	NYSE	VZ	Wed, Apr 2, 2003	36.85	37.73	36.80	37.48
688	NYSE	VZ	Tue, Apr 1, 2003	35.34	36.35	35.34	36.05
687	NYSE	VZ	Mon, Mar 31, 2003	35.45	35.99	35.19	35.35
686	NYSE	VZ	Fri, Mar 28, 2003	36.31	36.87	35.80	36.15
685	NYSE	VZ	Thu, Mar 27, 2003	35.90	37.00	35.71	36.30
684	NYSE	VZ	Wed, Mar 26, 2003	36.27	36.53	35.57	36.07
683	NYSE	VZ	Tue, Mar 25, 2003	36.05	36.50	35.65	36.27
682	NYSE	VZ	Mon, Mar 24, 2003	36.80	36.97	35.68	35.85
681	NYSE	VZ	Fri, Mar 21, 2003	36.55	37.76	36.25	37.53
680	NYSE	VZ	Thu, Mar 20, 2003	36.47	36.58	35.75	36.25
679	NYSE	VZ	Wed, Mar 19, 2003	36.05	36.50	35.48	36.47
678	NYSE	VZ	Tue, Mar 18, 2003	36.20	36.24	35.30	35.90
677	NYSE	VZ	Mon, Mar 17, 2003	34.70	36.20	34.41	36.00
676	NYSE	VZ	Fri, Mar 14, 2003	34.88	35.55	34.60	35.05
675	NYSE	VZ	Thu, Mar 13, 2003	34.15	34.80	33.60	34.75
674	NYSE	VZ	Wed, Mar 12, 2003	32.58	33.59	32.26	33.47
673	NYSE	VZ	Tue, Mar 11, 2003	32.80	33.08	32.06	32.41
672	NYSE	VZ	Mon, Mar 10, 2003	34.07	34.07	32.35	32.75
671	NYSE	VZ	Fri, Mar 7, 2003	33.41	34.16	32.70	34.06
670	NYSE	VZ	Thu, Mar 6, 2003	34.25	34.29	33.22	33.40
669	NYSE	VZ	Wed, Mar 5, 2003	34.50	34.89	34.17	34.63
668	NYSE	VZ	Tue, Mar 4, 2003	34.81	35.06	34.39	34.41
667	NYSE	VZ	Mon, Mar 3, 2003	34.59	35.52	34.52	34.81
666	NYSE	VZ	Fri, Feb 28, 2003	35.28	35.44	34.25	34.58
665	NYSE	VZ	Thu, Feb 27, 2003	34.98	35.65	34.45	34.85
664	NYSE	VZ	Wed, Feb 26, 2003	35.40	35.68	34.90	34.98
663	NYSE	VZ	Tue, Feb 25, 2003	35.02	35.76	34.45	35.59
662	NYSE	VZ	Mon, Feb 24, 2003	35.65	35.65	34.94	35.45
661	NYSE	VZ	Fri, Feb 21, 2003	35.50	36.25	34.78	35.64
660	NYSE	VZ	Thu, Feb 20, 2003	36.32	37.06	34.25	34.76
659	NYSE	VZ	Wed, Feb 19, 2003	37.40	37.41	36.02	36.60
658	NYSE	VZ	Tue, Feb 18, 2003	37.35	37.97	37.25	37.90
657	NYSE	VZ	Fri, Feb 14, 2003	36.40	37.45	36.08	37.34
656	NYSE	VZ	Thu, Feb 13, 2003	35.55	36.69	35.20	36.31
655	NYSE	VZ	Wed, Feb 12, 2003	36.75	36.93	35.99	36.02
654	NYSE	VZ	Tue, Feb 11, 2003	37.41	37.41	36.50	36.93
653	NYSE	VZ	Mon, Feb 10, 2003	37.19	37.90	36.68	37.34
652	NYSE	VZ	Fri, Feb 7, 2003	38.12	38.40	37.15	37.18
651	NYSE	VZ	Thu, Feb 6, 2003	38.30	38.54	37.48	38.02
650	NYSE	VZ	Wed, Feb 5, 2003	38.69	39.47	38.16	38.50
649	NYSE	VZ	Tue, Feb 4, 2003	38.80	38.95	38.09	38.65
648	NYSE	VZ	Mon, Feb 3, 2003	38.33	38.90	38.18	38.73
647	NYSE	VZ	Fri, Jan 31, 2003	37.17	38.60	36.84	38.28
646	NYSE	VZ	Thu, Jan 30, 2003	38.00	38.14	37.01	37.17
645	NYSE	VZ	Wed, Jan 29, 2003	36.00	37.79	36.00	37.65
644	NYSE	VZ	Tue, Jan 28, 2003	35.25	36.31	34.85	36.05
643	NYSE	VZ	Mon, Jan 27, 2003	35.40	35.90	34.92	35.45
642	NYSE	VZ	Fri, Jan 24, 2003	36.20	36.51	34.85	35.00
641	NYSE	VZ	Thu, Jan 23, 2003	37.00	37.05	35.11	35.90
640	NYSE	VZ	Wed, Jan 22, 2003	37.22	37.70	36.80	36.99
639	NYSE	VZ	Tue, Jan 21, 2003	38.51	38.51	37.26	37.37
638	NYSE	VZ	Fri, Jan 17, 2003	38.75	39.30	38.28	38.50
637	NYSE	VZ	Thu, Jan 16, 2003	40.25	40.60	39.15	39.52
636	NYSE	VZ	Wed, Jan 15, 2003	41.16	41.21	40.04	40.19
635	NYSE	VZ	Tue, Jan 14, 2003	40.50	41.35	40.40	41.18
634	NYSE	VZ	Mon, Jan 13, 2003	40.24	40.99	40.23	40.65
633	NYSE	VZ	Fri, Jan 10, 2003	39.65	40.29	39.65	40.14
632	NYSE	VZ	Thu, Jan 9, 2003	40.75	41.33	40.22	40.46
631	NYSE	VZ	Wed, Jan 8, 2003	42.35	42.35	40.70	40.91
630	NYSE	VZ	Tue, Jan 7, 2003	44.07	44.07	43.20	43.62
629	NYSE	VZ	Mon, Jan 6, 2003	41.19	44.31	41.18	44.07
628	NYSE	VZ	Fri, Jan 3, 2003	39.91	40.54	39.86	40.45
627	NYSE	VZ	Thu, Jan 2, 2003	39.15	40.30	39.07	40.17
626	NYSE	VZ	Tue, Dec 31, 2002	39.00	39.24	38.42	38.75
625	NYSE	VZ	Mon, Dec 30, 2002	39.05	39.45	38.40	38.98
624	NYSE	VZ	Fri, Dec 27, 2002	39.45	39.80	38.76	38.90
623	NYSE	VZ	Thu, Dec 26, 2002	39.60	40.32	39.42	39.69
622	NYSE	VZ	Tue, Dec 24, 2002	39.40	39.85	39.15	39.50
621	NYSE	VZ	Mon, Dec 23, 2002	39.99	40.36	39.43	39.90
620	NYSE	VZ	Fri, Dec 20, 2002	39.55	40.30	39.45	40.00
619	NYSE	VZ	Thu, Dec 19, 2002	38.80	39.45	38.57	38.79
618	NYSE	VZ	Wed, Dec 18, 2002	39.17	39.75	38.66	39.25
617	NYSE	VZ	Tue, Dec 17, 2002	39.80	40.15	39.09	39.16
616	NYSE	VZ	Mon, Dec 16, 2002	39.20	40.15	38.85	39.94
615	NYSE	VZ	Fri, Dec 13, 2002	37.75	39.49	37.66	38.70
614	NYSE	VZ	Thu, Dec 12, 2002	38.50	38.95	38.07	38.40
613	NYSE	VZ	Wed, Dec 11, 2002	37.85	39.07	37.81	38.65
612	NYSE	VZ	Tue, Dec 10, 2002	38.30	38.90	37.85	38.35
611	NYSE	VZ	Mon, Dec 9, 2002	39.60	39.76	38.23	38.30
610	NYSE	VZ	Fri, Dec 6, 2002	38.30	40.52	38.27	40.19
609	NYSE	VZ	Thu, Dec 5, 2002	40.10	40.10	39.01	39.07
608	NYSE	VZ	Wed, Dec 4, 2002	40.25	40.60	39.81	39.92
607	NYSE	VZ	Tue, Dec 3, 2002	41.36	41.80	40.20	40.33
606	NYSE	VZ	Mon, Dec 2, 2002	42.10	43.20	40.73	41.35
605	NYSE	VZ	Fri, Nov 29, 2002	41.58	42.00	40.92	41.88
604	NYSE	VZ	Wed, Nov 27, 2002	40.10	41.72	40.05	41.57
603	NYSE	VZ	Tue, Nov 26, 2002	41.00	41.00	39.64	39.84
602	NYSE	VZ	Mon, Nov 25, 2002	40.01	41.09	40.01	41.00
601	NYSE	VZ	Fri, Nov 22, 2002	40.00	40.30	39.50	40.00
600	NYSE	VZ	Thu, Nov 21, 2002	39.05	40.89	38.76	40.64
599	NYSE	VZ	Wed, Nov 20, 2002	38.00	39.70	37.51	39.05
598	NYSE	VZ	Tue, Nov 19, 2002	38.62	38.62	37.74	37.99
597	NYSE	VZ	Mon, Nov 18, 2002	39.32	39.80	38.26	38.62
596	NYSE	VZ	Fri, Nov 15, 2002	38.30	39.40	37.85	39.31
595	NYSE	VZ	Thu, Nov 14, 2002	38.15	38.66	37.76	38.30
594	NYSE	VZ	Wed, Nov 13, 2002	38.39	38.39	36.60	37.70
593	NYSE	VZ	Tue, Nov 12, 2002	38.10	39.00	37.85	38.38
592	NYSE	VZ	Mon, Nov 11, 2002	38.30	38.59	37.25	37.51
591	NYSE	VZ	Fri, Nov 8, 2002	38.11	39.00	38.01	38.68
590	NYSE	VZ	Thu, Nov 7, 2002	38.95	39.09	37.81	38.11
589	NYSE	VZ	Wed, Nov 6, 2002	39.65	39.75	38.53	39.00
588	NYSE	VZ	Tue, Nov 5, 2002	39.06	39.98	39.06	39.70
587	NYSE	VZ	Mon, Nov 4, 2002	39.59	40.74	38.80	39.22
586	NYSE	VZ	Fri, Nov 1, 2002	37.20	38.99	36.56	38.59
585	NYSE	VZ	Thu, Oct 31, 2002	38.50	39.00	37.05	37.76
584	NYSE	VZ	Wed, Oct 30, 2002	36.70	38.30	36.60	38.24
583	NYSE	VZ	Tue, Oct 29, 2002	37.60	37.75	36.07	36.60
582	NYSE	VZ	Mon, Oct 28, 2002	37.00	38.11	36.85	37.61
581	NYSE	VZ	Fri, Oct 25, 2002	36.25	36.57	35.22	36.57
580	NYSE	VZ	Thu, Oct 24, 2002	37.15	37.40	36.38	36.89
579	NYSE	VZ	Wed, Oct 23, 2002	36.10	36.73	35.25	36.73
578	NYSE	VZ	Tue, Oct 22, 2002	35.50	38.30	35.36	37.75
577	NYSE	VZ	Mon, Oct 21, 2002	34.90	35.85	34.63	35.68
576	NYSE	VZ	Fri, Oct 18, 2002	35.15	35.37	34.50	34.97
575	NYSE	VZ	Thu, Oct 17, 2002	35.50	35.82	35.10	35.76
574	NYSE	VZ	Wed, Oct 16, 2002	35.11	35.49	34.26	34.75
573	NYSE	VZ	Tue, Oct 15, 2002	35.35	35.50	34.37	35.10
572	NYSE	VZ	Mon, Oct 14, 2002	35.19	36.00	34.40	34.71
571	NYSE	VZ	Fri, Oct 11, 2002	33.16	35.60	33.16	35.19
570	NYSE	VZ	Thu, Oct 10, 2002	32.00	33.00	31.25	32.95
569	NYSE	VZ	Wed, Oct 9, 2002	32.00	32.90	31.65	32.15
568	NYSE	VZ	Tue, Oct 8, 2002	33.00	33.15	32.00	32.38
567	NYSE	VZ	Mon, Oct 7, 2002	33.00	33.31	32.22	32.40
566	NYSE	VZ	Fri, Oct 4, 2002	32.95	33.65	31.80	33.60
565	NYSE	VZ	Thu, Oct 3, 2002	31.00	32.92	30.85	32.90
564	NYSE	VZ	Wed, Oct 2, 2002	29.75	31.00	29.40	30.35
563	NYSE	VZ	Tue, Oct 1, 2002	27.52	29.65	27.50	29.58
562	NYSE	VZ	Mon, Sep 30, 2002	27.25	27.75	26.75	27.44
561	NYSE	VZ	Fri, Sep 27, 2002	29.10	29.12	27.68	28.09
560	NYSE	VZ	Thu, Sep 26, 2002	29.43	29.85	29.08	29.66
559	NYSE	VZ	Wed, Sep 25, 2002	29.00	29.75	28.74	29.34
558	NYSE	VZ	Tue, Sep 24, 2002	29.10	29.40	28.50	28.75
557	NYSE	VZ	Mon, Sep 23, 2002	29.05	29.89	28.32	29.71
556	NYSE	VZ	Fri, Sep 20, 2002	29.43	29.95	29.14	29.66
555	NYSE	VZ	Thu, Sep 19, 2002	29.75	30.06	29.21	29.43
554	NYSE	VZ	Wed, Sep 18, 2002	30.54	30.73	29.87	30.18
553	NYSE	VZ	Tue, Sep 17, 2002	31.50	31.70	30.50	30.54
552	NYSE	VZ	Mon, Sep 16, 2002	30.25	31.10	29.85	31.01
551	NYSE	VZ	Fri, Sep 13, 2002	30.60	31.49	30.32	30.35
550	NYSE	VZ	Thu, Sep 12, 2002	32.50	32.70	30.60	31.04
549	NYSE	VZ	Wed, Sep 11, 2002	31.40	32.30	31.01	31.77
548	NYSE	VZ	Tue, Sep 10, 2002	30.00	30.60	29.80	30.54
547	NYSE	VZ	Mon, Sep 9, 2002	29.25	29.97	28.70	29.85
546	NYSE	VZ	Fri, Sep 6, 2002	30.00	30.22	29.20	29.83
545	NYSE	VZ	Thu, Sep 5, 2002	29.50	30.25	28.70	29.42
544	NYSE	VZ	Wed, Sep 4, 2002	29.36	30.18	29.36	30.00
543	NYSE	VZ	Tue, Sep 3, 2002	30.25	30.36	29.35	29.36
542	NYSE	VZ	Fri, Aug 30, 2002	30.38	31.49	29.48	31.00
541	NYSE	VZ	Thu, Aug 29, 2002	30.25	31.14	30.02	30.90
540	NYSE	VZ	Wed, Aug 28, 2002	31.10	31.40	30.65	30.96
539	NYSE	VZ	Tue, Aug 27, 2002	32.40	32.50	31.51	31.87
538	NYSE	VZ	Mon, Aug 26, 2002	31.61	32.50	31.08	32.40
537	NYSE	VZ	Fri, Aug 23, 2002	32.30	32.40	31.52	31.64
536	NYSE	VZ	Thu, Aug 22, 2002	32.49	33.14	32.12	32.79
535	NYSE	VZ	Wed, Aug 21, 2002	31.80	32.50	30.96	32.35
534	NYSE	VZ	Tue, Aug 20, 2002	32.00	32.50	31.49	31.80
533	NYSE	VZ	Mon, Aug 19, 2002	31.90	33.99	31.90	33.59
532	NYSE	VZ	Fri, Aug 16, 2002	30.45	32.48	30.10	31.69
531	NYSE	VZ	Thu, Aug 15, 2002	31.25	31.41	30.00	30.45
530	NYSE	VZ	Wed, Aug 14, 2002	29.50	31.00	28.80	30.95
529	NYSE	VZ	Tue, Aug 13, 2002	30.25	30.63	29.36	29.40
528	NYSE	VZ	Mon, Aug 12, 2002	29.65	30.65	29.50	30.10
527	NYSE	VZ	Fri, Aug 9, 2002	29.71	30.75	29.33	30.25
526	NYSE	VZ	Thu, Aug 8, 2002	29.95	30.15	29.06	29.70
525	NYSE	VZ	Wed, Aug 7, 2002	29.95	30.33	28.23	29.47
524	NYSE	VZ	Tue, Aug 6, 2002	30.35	31.40	29.65	29.87
523	NYSE	VZ	Mon, Aug 5, 2002	31.30	31.31	29.87	30.15
522	NYSE	VZ	Fri, Aug 2, 2002	32.00	32.25	31.39	31.98
521	NYSE	VZ	Thu, Aug 1, 2002	33.15	33.19	31.25	31.36
520	NYSE	VZ	Wed, Jul 31, 2002	30.85	33.50	30.50	33.00
519	NYSE	VZ	Tue, Jul 30, 2002	30.00	30.91	29.70	30.20
518	NYSE	VZ	Mon, Jul 29, 2002	29.95	30.75	29.53	30.43
517	NYSE	VZ	Fri, Jul 26, 2002	27.94	28.94	27.10	28.78
516	NYSE	VZ	Thu, Jul 25, 2002	27.85	28.99	27.44	27.60
515	NYSE	VZ	Wed, Jul 24, 2002	26.10	28.50	26.01	27.85
514	NYSE	VZ	Tue, Jul 23, 2002	28.50	28.99	26.58	27.43
513	NYSE	VZ	Mon, Jul 22, 2002	30.30	30.99	27.98	28.65
512	NYSE	VZ	Fri, Jul 19, 2002	33.15	34.07	31.50	32.50
511	NYSE	VZ	Thu, Jul 18, 2002	35.30	35.95	33.80	34.05
510	NYSE	VZ	Wed, Jul 17, 2002	35.90	35.98	34.55	35.36
509	NYSE	VZ	Tue, Jul 16, 2002	34.15	35.21	33.52	35.00
508	NYSE	VZ	Mon, Jul 15, 2002	34.25	35.15	33.06	35.15
507	NYSE	VZ	Fri, Jul 12, 2002	37.60	37.68	35.01	35.30
506	NYSE	VZ	Thu, Jul 11, 2002	35.55	37.96	35.44	37.60
505	NYSE	VZ	Wed, Jul 10, 2002	37.30	37.43	36.00	36.10
504	NYSE	VZ	Tue, Jul 9, 2002	38.65	38.75	37.10	37.36
503	NYSE	VZ	Mon, Jul 8, 2002	38.95	39.30	37.75	38.55
502	NYSE	VZ	Fri, Jul 5, 2002	37.58	39.00	37.39	38.89
501	NYSE	VZ	Wed, Jul 3, 2002	37.15	37.99	36.40	37.58
500	NYSE	VZ	Tue, Jul 2, 2002	38.24	38.24	37.00	37.17
499	NYSE	VZ	Mon, Jul 1, 2002	39.65	40.20	38.21	38.24
498	NYSE	VZ	Fri, Jun 28, 2002	38.80	40.15	38.46	40.15
497	NYSE	VZ	Thu, Jun 27, 2002	38.30	39.30	36.69	39.23
496	NYSE	VZ	Wed, Jun 26, 2002	36.89	39.50	36.50	38.70
495	NYSE	VZ	Tue, Jun 25, 2002	39.95	40.20	38.63	38.65
494	NYSE	VZ	Mon, Jun 24, 2002	39.25	39.85	38.50	39.70
493	NYSE	VZ	Fri, Jun 21, 2002	39.60	41.00	39.60	40.25
492	NYSE	VZ	Thu, Jun 20, 2002	39.78	40.65	39.28	39.94
491	NYSE	VZ	Wed, Jun 19, 2002	42.00	42.35	39.76	39.81
490	NYSE	VZ	Tue, Jun 18, 2002	41.45	42.47	41.30	42.40
489	NYSE	VZ	Mon, Jun 17, 2002	41.20	42.35	41.19	41.87
488	NYSE	VZ	Fri, Jun 14, 2002	40.00	41.55	39.50	41.31
487	NYSE	VZ	Thu, Jun 13, 2002	41.85	41.95	40.90	41.35
486	NYSE	VZ	Wed, Jun 12, 2002	40.70	41.84	40.70	41.71
485	NYSE	VZ	Tue, Jun 11, 2002	41.80	42.25	40.42	40.53
484	NYSE	VZ	Mon, Jun 10, 2002	41.60	42.57	40.90	41.68
483	NYSE	VZ	Fri, Jun 7, 2002	40.50	41.79	40.28	41.48
482	NYSE	VZ	Thu, Jun 6, 2002	42.15	42.25	40.69	41.00
481	NYSE	VZ	Wed, Jun 5, 2002	42.25	43.00	41.85	42.15
480	NYSE	VZ	Tue, Jun 4, 2002	41.55	42.91	41.52	42.35
479	NYSE	VZ	Mon, Jun 3, 2002	43.00	43.53	42.00	42.18
478	NYSE	VZ	Fri, May 31, 2002	43.80	44.58	42.75	43.00
477	NYSE	VZ	Thu, May 30, 2002	43.30	44.17	43.11	43.99
476	NYSE	VZ	Wed, May 29, 2002	44.55	44.62	43.80	43.89
475	NYSE	VZ	Tue, May 28, 2002	44.15	44.73	43.89	44.65
474	NYSE	VZ	Fri, May 24, 2002	44.20	44.43	43.48	43.50
473	NYSE	VZ	Thu, May 23, 2002	43.10	44.20	42.55	44.18
472	NYSE	VZ	Wed, May 22, 2002	42.99	43.59	42.57	43.36
471	NYSE	VZ	Tue, May 21, 2002	42.05	43.88	42.04	43.02
470	NYSE	VZ	Mon, May 20, 2002	43.00	43.00	42.26	42.40
469	NYSE	VZ	Fri, May 17, 2002	43.79	43.79	42.91	43.14
468	NYSE	VZ	Thu, May 16, 2002	42.70	44.14	42.65	43.99
467	NYSE	VZ	Wed, May 15, 2002	42.15	42.75	41.86	42.20
466	NYSE	VZ	Tue, May 14, 2002	41.50	42.24	41.31	42.16
465	NYSE	VZ	Mon, May 13, 2002	39.45	41.00	39.37	41.00
464	NYSE	VZ	Fri, May 10, 2002	40.50	40.53	39.00	39.35
463	NYSE	VZ	Thu, May 9, 2002	41.01	41.45	40.10	40.15
462	NYSE	VZ	Wed, May 8, 2002	39.80	41.55	39.80	41.34
461	NYSE	VZ	Tue, May 7, 2002	40.25	40.30	39.41	39.52
460	NYSE	VZ	Mon, May 6, 2002	40.35	41.03	39.80	39.87
459	NYSE	VZ	Fri, May 3, 2002	41.25	41.25	40.10	40.35
458	NYSE	VZ	Thu, May 2, 2002	41.70	42.05	41.07	41.50
457	NYSE	VZ	Wed, May 1, 2002	40.25	41.60	39.31	41.54
456	NYSE	VZ	Tue, Apr 30, 2002	39.16	40.28	38.86	40.11
455	NYSE	VZ	Mon, Apr 29, 2002	40.80	40.96	38.62	39.15
454	NYSE	VZ	Fri, Apr 26, 2002	41.45	41.61	40.86	41.20
453	NYSE	VZ	Thu, Apr 25, 2002	40.55	41.80	40.50	41.42
452	NYSE	VZ	Wed, Apr 24, 2002	40.35	41.49	40.27	40.90
451	NYSE	VZ	Tue, Apr 23, 2002	39.50	41.70	39.50	40.14
450	NYSE	VZ	Mon, Apr 22, 2002	41.25	41.35	40.00	40.00
449	NYSE	VZ	Fri, Apr 19, 2002	42.45	42.45	41.63	42.00
448	NYSE	VZ	Thu, Apr 18, 2002	42.60	43.28	41.70	42.45
447	NYSE	VZ	Wed, Apr 17, 2002	43.30	43.85	42.80	42.86
446	NYSE	VZ	Tue, Apr 16, 2002	41.90	43.74	41.87	43.60
445	NYSE	VZ	Mon, Apr 15, 2002	42.05	42.25	41.10	41.38
444	NYSE	VZ	Fri, Apr 12, 2002	41.55	42.59	41.35	42.34
443	NYSE	VZ	Thu, Apr 11, 2002	42.50	42.95	40.90	41.82
442	NYSE	VZ	Wed, Apr 10, 2002	42.70	43.95	42.25	43.90
441	NYSE	VZ	Tue, Apr 9, 2002	43.60	43.90	42.69	42.70
440	NYSE	VZ	Mon, Apr 8, 2002	44.70	44.93	44.10	44.21
439	NYSE	VZ	Fri, Apr 5, 2002	45.40	45.50	45.14	45.20
438	NYSE	VZ	Thu, Apr 4, 2002	45.10	45.50	45.01	45.32
437	NYSE	VZ	Wed, Apr 3, 2002	45.41	45.75	45.21	45.50
436	NYSE	VZ	Tue, Apr 2, 2002	45.25	45.54	45.04	45.40
435	NYSE	VZ	Mon, Apr 1, 2002	45.52	46.01	45.31	45.95
434	NYSE	VZ	Thu, Mar 28, 2002	45.70	46.48	45.61	46.10
433	NYSE	VZ	Wed, Mar 27, 2002	45.65	46.10	45.51	45.55
432	NYSE	VZ	Tue, Mar 26, 2002	45.55	46.42	45.51	45.96
431	NYSE	VZ	Mon, Mar 25, 2002	45.60	45.96	45.51	45.66
430	NYSE	VZ	Fri, Mar 22, 2002	46.90	46.90	45.53	45.61
429	NYSE	VZ	Thu, Mar 21, 2002	47.85	48.09	46.55	47.03
428	NYSE	VZ	Wed, Mar 20, 2002	47.80	48.25	47.70	48.11
427	NYSE	VZ	Tue, Mar 19, 2002	47.55	47.92	47.13	47.69
426	NYSE	VZ	Mon, Mar 18, 2002	47.45	47.95	47.06	47.62
425	NYSE	VZ	Fri, Mar 15, 2002	48.40	48.40	47.60	47.70
424	NYSE	VZ	Thu, Mar 14, 2002	47.87	47.99	47.45	47.85
423	NYSE	VZ	Wed, Mar 13, 2002	47.46	48.00	47.15	47.87
422	NYSE	VZ	Tue, Mar 12, 2002	47.00	47.50	46.51	47.46
421	NYSE	VZ	Mon, Mar 11, 2002	46.35	47.10	46.15	47.02
420	NYSE	VZ	Fri, Mar 8, 2002	47.95	48.09	46.31	46.64
419	NYSE	VZ	Thu, Mar 7, 2002	47.90	48.05	47.25	47.58
418	NYSE	VZ	Wed, Mar 6, 2002	47.55	48.13	47.53	48.09
417	NYSE	VZ	Tue, Mar 5, 2002	47.90	47.93	47.05	47.40
416	NYSE	VZ	Mon, Mar 4, 2002	48.60	48.70	47.33	47.93
415	NYSE	VZ	Fri, Mar 1, 2002	47.20	48.59	47.00	48.59
414	NYSE	VZ	Thu, Feb 28, 2002	47.25	48.10	46.80	46.80
413	NYSE	VZ	Wed, Feb 27, 2002	47.02	48.15	46.83	47.14
412	NYSE	VZ	Tue, Feb 26, 2002	46.85	47.51	46.58	47.01
411	NYSE	VZ	Mon, Feb 25, 2002	45.75	47.12	45.60	46.69
410	NYSE	VZ	Fri, Feb 22, 2002	44.50	45.48	44.47	45.30
409	NYSE	VZ	Thu, Feb 21, 2002	46.00	46.18	44.20	44.45
408	NYSE	VZ	Wed, Feb 20, 2002	45.71	46.98	45.51	46.61
407	NYSE	VZ	Tue, Feb 19, 2002	45.55	46.23	45.10	45.71
406	NYSE	VZ	Fri, Feb 15, 2002	45.54	46.13	45.07	45.61
405	NYSE	VZ	Thu, Feb 14, 2002	45.30	45.82	45.01	45.54
404	NYSE	VZ	Wed, Feb 13, 2002	45.20	45.40	44.73	45.30
403	NYSE	VZ	Tue, Feb 12, 2002	45.53	45.59	44.95	45.33
402	NYSE	VZ	Mon, Feb 11, 2002	45.35	45.89	45.08	45.53
401	NYSE	VZ	Fri, Feb 8, 2002	44.50	45.50	44.16	45.20
400	NYSE	VZ	Thu, Feb 7, 2002	43.25	44.90	43.25	44.50
399	NYSE	VZ	Wed, Feb 6, 2002	45.01	45.05	43.02	43.40
398	NYSE	VZ	Tue, Feb 5, 2002	45.35	45.95	44.50	45.01
397	NYSE	VZ	Mon, Feb 4, 2002	46.90	46.95	45.50	45.60
396	NYSE	VZ	Fri, Feb 1, 2002	46.35	47.20	46.35	46.60
395	NYSE	VZ	Thu, Jan 31, 2002	46.30	46.61	45.70	46.35
394	NYSE	VZ	Wed, Jan 30, 2002	46.76	46.77	45.13	45.90
393	NYSE	VZ	Tue, Jan 29, 2002	48.45	48.45	46.76	46.82
392	NYSE	VZ	Mon, Jan 28, 2002	47.60	48.24	47.55	48.16
391	NYSE	VZ	Fri, Jan 25, 2002	48.10	48.45	46.80	47.83
390	NYSE	VZ	Thu, Jan 24, 2002	49.15	49.32	48.01	48.10
389	NYSE	VZ	Wed, Jan 23, 2002	48.20	49.85	48.14	49.15
388	NYSE	VZ	Tue, Jan 22, 2002	48.91	48.96	48.01	48.30
387	NYSE	VZ	Fri, Jan 18, 2002	49.45	49.80	48.66	48.90
386	NYSE	VZ	Thu, Jan 17, 2002	49.40	50.09	49.27	49.82
385	NYSE	VZ	Wed, Jan 16, 2002	50.10	50.32	47.09	49.00
384	NYSE	VZ	Tue, Jan 15, 2002	50.10	50.85	49.50	50.09
383	NYSE	VZ	Mon, Jan 14, 2002	49.70	50.70	49.55	50.31
382	NYSE	VZ	Fri, Jan 11, 2002	49.31	50.15	49.01	49.70
381	NYSE	VZ	Thu, Jan 10, 2002	48.55	49.70	48.35	49.37
380	NYSE	VZ	Wed, Jan 9, 2002	49.10	49.51	48.61	48.88
379	NYSE	VZ	Tue, Jan 8, 2002	49.91	50.14	49.40	49.80
378	NYSE	VZ	Mon, Jan 7, 2002	50.70	51.09	50.23	50.30
377	NYSE	VZ	Fri, Jan 4, 2002	50.35	50.72	50.20	50.61
376	NYSE	VZ	Thu, Jan 3, 2002	48.64	50.20	48.41	50.10
375	NYSE	VZ	Wed, Jan 2, 2002	47.75	48.51	47.45	48.49
374	NYSE	VZ	Mon, Dec 31, 2001	47.90	48.35	47.46	47.46
373	NYSE	VZ	Fri, Dec 28, 2001	48.20	48.91	48.02	48.27
372	NYSE	VZ	Thu, Dec 27, 2001	47.05	48.50	47.00	48.41
371	NYSE	VZ	Wed, Dec 26, 2001	47.05	47.75	47.00	47.20
370	NYSE	VZ	Mon, Dec 24, 2001	47.35	47.62	47.10	47.20
369	NYSE	VZ	Fri, Dec 21, 2001	48.80	48.80	47.15	47.15
368	NYSE	VZ	Thu, Dec 20, 2001	48.46	48.49	47.86	48.27
367	NYSE	VZ	Wed, Dec 19, 2001	48.05	48.63	47.78	48.45
366	NYSE	VZ	Tue, Dec 18, 2001	48.70	48.82	48.05	48.05
365	NYSE	VZ	Mon, Dec 17, 2001	47.30	48.48	47.20	48.36
364	NYSE	VZ	Fri, Dec 14, 2001	47.40	47.60	47.03	47.20
363	NYSE	VZ	Thu, Dec 13, 2001	47.20	47.74	46.90	47.53
362	NYSE	VZ	Wed, Dec 12, 2001	47.86	48.10	47.25	47.37
361	NYSE	VZ	Tue, Dec 11, 2001	48.30	48.30	47.75	47.86
360	NYSE	VZ	Mon, Dec 10, 2001	47.75	48.50	47.55	48.31
359	NYSE	VZ	Fri, Dec 7, 2001	48.70	48.75	47.39	47.86
358	NYSE	VZ	Thu, Dec 6, 2001	48.05	48.71	47.94	48.56
357	NYSE	VZ	Wed, Dec 5, 2001	48.20	48.64	47.60	48.15
356	NYSE	VZ	Tue, Dec 4, 2001	47.65	48.10	47.10	47.98
355	NYSE	VZ	Mon, Dec 3, 2001	47.10	48.01	46.95	47.47
354	NYSE	VZ	Fri, Nov 30, 2001	47.50	47.73	46.90	47.00
353	NYSE	VZ	Thu, Nov 29, 2001	47.90	48.15	47.04	47.46
352	NYSE	VZ	Wed, Nov 28, 2001	48.01	48.75	47.80	47.85
351	NYSE	VZ	Tue, Nov 27, 2001	48.60	48.80	47.62	48.00
350	NYSE	VZ	Mon, Nov 26, 2001	48.90	49.16	48.62	48.85
349	NYSE	VZ	Fri, Nov 23, 2001	49.25	49.27	48.82	49.00
348	NYSE	VZ	Wed, Nov 21, 2001	49.65	49.69	48.79	48.99
347	NYSE	VZ	Tue, Nov 20, 2001	50.00	50.15	49.10	49.20
346	NYSE	VZ	Mon, Nov 19, 2001	50.50	50.67	49.63	49.90
345	NYSE	VZ	Fri, Nov 16, 2001	50.85	51.18	49.81	50.30
344	NYSE	VZ	Thu, Nov 15, 2001	49.75	50.85	49.40	50.85
343	NYSE	VZ	Wed, Nov 14, 2001	48.89	49.40	48.73	49.25
342	NYSE	VZ	Tue, Nov 13, 2001	49.50	49.69	48.69	48.89
341	NYSE	VZ	Mon, Nov 12, 2001	49.95	50.39	49.39	49.50
340	NYSE	VZ	Fri, Nov 9, 2001	50.20	50.92	50.00	50.18
339	NYSE	VZ	Thu, Nov 8, 2001	49.75	50.79	49.65	49.94
338	NYSE	VZ	Wed, Nov 7, 2001	50.45	50.95	49.57	49.85
337	NYSE	VZ	Tue, Nov 6, 2001	50.80	50.96	49.85	50.45
336	NYSE	VZ	Mon, Nov 5, 2001	51.49	51.93	50.88	51.20
335	NYSE	VZ	Fri, Nov 2, 2001	51.05	51.51	50.15	51.35
334	NYSE	VZ	Thu, Nov 1, 2001	50.00	51.42	49.76	51.14
333	NYSE	VZ	Wed, Oct 31, 2001	49.30	50.50	49.17	49.81
332	NYSE	VZ	Tue, Oct 30, 2001	49.40	49.82	49.00	49.30
331	NYSE	VZ	Mon, Oct 29, 2001	50.70	51.11	49.75	50.19
330	NYSE	VZ	Fri, Oct 26, 2001	50.19	51.36	50.10	50.61
329	NYSE	VZ	Thu, Oct 25, 2001	49.85	50.65	49.59	50.19
328	NYSE	VZ	Wed, Oct 24, 2001	50.30	50.95	49.92	50.10
327	NYSE	VZ	Tue, Oct 23, 2001	51.25	51.25	49.05	49.86
326	NYSE	VZ	Mon, Oct 22, 2001	51.65	51.85	50.50	51.16
325	NYSE	VZ	Fri, Oct 19, 2001	52.30	52.60	51.97	52.35
324	NYSE	VZ	Thu, Oct 18, 2001	52.20	52.85	51.85	52.10
323	NYSE	VZ	Wed, Oct 17, 2001	52.85	53.15	52.00	52.65
322	NYSE	VZ	Tue, Oct 16, 2001	52.40	52.81	51.96	52.10
321	NYSE	VZ	Mon, Oct 15, 2001	51.90	52.45	51.80	52.21
320	NYSE	VZ	Fri, Oct 12, 2001	52.85	53.07	51.65	52.30
319	NYSE	VZ	Thu, Oct 11, 2001	53.70	54.17	52.28	52.85
318	NYSE	VZ	Wed, Oct 10, 2001	54.25	54.60	53.84	54.10
317	NYSE	VZ	Tue, Oct 9, 2001	54.49	54.91	54.26	54.45
316	NYSE	VZ	Mon, Oct 8, 2001	54.46	54.70	53.93	54.49
315	NYSE	VZ	Fri, Oct 5, 2001	54.65	54.94	53.81	54.46
314	NYSE	VZ	Thu, Oct 4, 2001	55.75	55.75	54.04	54.95
313	NYSE	VZ	Wed, Oct 3, 2001	55.69	55.99	54.20	54.86
312	NYSE	VZ	Tue, Oct 2, 2001	55.55	55.93	54.55	55.70
311	NYSE	VZ	Mon, Oct 1, 2001	54.20	55.53	54.01	55.30
310	NYSE	VZ	Fri, Sep 28, 2001	53.98	54.65	53.80	54.11
309	NYSE	VZ	Thu, Sep 27, 2001	54.35	54.52	53.25	53.60
308	NYSE	VZ	Wed, Sep 26, 2001	54.45	54.71	53.26	53.74
307	NYSE	VZ	Tue, Sep 25, 2001	52.45	54.10	52.10	53.95
306	NYSE	VZ	Mon, Sep 24, 2001	51.35	52.23	51.10	52.00
305	NYSE	VZ	Fri, Sep 21, 2001	52.00	52.87	50.50	50.65
304	NYSE	VZ	Thu, Sep 20, 2001	53.90	54.40	52.51	53.25
303	NYSE	VZ	Wed, Sep 19, 2001	52.40	53.95	52.35	53.90
302	NYSE	VZ	Tue, Sep 18, 2001	49.65	52.06	49.51	51.70
301	NYSE	VZ	Mon, Sep 17, 2001	50.40	50.69	49.26	49.80
300	NYSE	VZ	Mon, Sep 10, 2001	49.25	51.00	49.04	50.70
299	NYSE	VZ	Fri, Sep 7, 2001	48.40	49.54	48.32	49.05
298	NYSE	VZ	Thu, Sep 6, 2001	49.70	49.95	48.70	49.04
297	NYSE	VZ	Wed, Sep 5, 2001	49.75	50.49	49.38	49.85
296	NYSE	VZ	Tue, Sep 4, 2001	50.20	51.09	49.80	49.95
295	NYSE	VZ	Fri, Aug 31, 2001	49.85	50.30	49.50	50.00
294	NYSE	VZ	Thu, Aug 30, 2001	50.15	50.74	49.50	50.23
293	NYSE	VZ	Wed, Aug 29, 2001	51.15	51.50	50.00	50.00
292	NYSE	VZ	Tue, Aug 28, 2001	51.15	51.20	50.32	50.57
291	NYSE	VZ	Mon, Aug 27, 2001	52.40	52.45	51.09	51.35
290	NYSE	VZ	Fri, Aug 24, 2001	51.85	52.50	51.55	52.11
289	NYSE	VZ	Thu, Aug 23, 2001	52.44	52.79	51.80	52.00
288	NYSE	VZ	Wed, Aug 22, 2001	53.20	53.30	52.32	52.54
287	NYSE	VZ	Tue, Aug 21, 2001	53.55	53.62	52.80	53.30
286	NYSE	VZ	Mon, Aug 20, 2001	52.25	53.30	52.25	53.30
285	NYSE	VZ	Fri, Aug 17, 2001	52.96	53.10	51.95	52.50
284	NYSE	VZ	Thu, Aug 16, 2001	52.65	53.35	52.55	53.30
283	NYSE	VZ	Wed, Aug 15, 2001	53.80	54.03	52.75	52.90
282	NYSE	VZ	Tue, Aug 14, 2001	53.40	53.73	53.20	53.68
281	NYSE	VZ	Mon, Aug 13, 2001	53.40	53.69	53.25	53.64
280	NYSE	VZ	Fri, Aug 10, 2001	52.75	54.05	52.31	53.93
279	NYSE	VZ	Thu, Aug 9, 2001	52.85	53.00	52.25	52.75
278	NYSE	VZ	Wed, Aug 8, 2001	53.55	53.83	52.83	53.05
277	NYSE	VZ	Tue, Aug 7, 2001	53.50	53.87	53.11	53.57
276	NYSE	VZ	Mon, Aug 6, 2001	53.50	53.98	53.00	53.27
275	NYSE	VZ	Fri, Aug 3, 2001	54.45	54.50	53.00	53.68
274	NYSE	VZ	Thu, Aug 2, 2001	55.50	55.74	54.24	54.50
273	NYSE	VZ	Wed, Aug 1, 2001	54.50	55.99	54.20	55.74
272	NYSE	VZ	Tue, Jul 31, 2001	54.00	55.20	54.00	54.15
271	NYSE	VZ	Mon, Jul 30, 2001	56.05	56.55	55.73	56.02
270	NYSE	VZ	Fri, Jul 27, 2001	55.90	56.36	55.54	56.13
269	NYSE	VZ	Thu, Jul 26, 2001	55.00	56.30	55.00	56.21
268	NYSE	VZ	Wed, Jul 25, 2001	54.45	56.00	54.30	55.83
267	NYSE	VZ	Tue, Jul 24, 2001	54.25	54.83	53.71	54.06
266	NYSE	VZ	Mon, Jul 23, 2001	56.00	56.02	54.90	55.00
265	NYSE	VZ	Fri, Jul 20, 2001	56.50	56.89	55.86	56.13
264	NYSE	VZ	Thu, Jul 19, 2001	56.80	57.40	56.47	57.16
263	NYSE	VZ	Wed, Jul 18, 2001	56.25	56.87	55.60	56.21
262	NYSE	VZ	Tue, Jul 17, 2001	56.30	57.10	56.10	56.47
261	NYSE	VZ	Mon, Jul 16, 2001	55.70	56.38	55.42	55.90
260	NYSE	VZ	Fri, Jul 13, 2001	55.46	55.75	55.05	55.25
259	NYSE	VZ	Thu, Jul 12, 2001	55.85	55.96	55.27	55.45
258	NYSE	VZ	Wed, Jul 11, 2001	54.50	56.85	54.50	55.84
257	NYSE	VZ	Tue, Jul 10, 2001	54.50	55.23	54.28	55.20
256	NYSE	VZ	Mon, Jul 9, 2001	53.10	54.56	53.08	54.00
255	NYSE	VZ	Fri, Jul 6, 2001	53.90	54.30	53.27	53.27
254	NYSE	VZ	Thu, Jul 5, 2001	54.85	54.94	54.00	54.00
253	NYSE	VZ	Tue, Jul 3, 2001	54.47	55.00	54.07	54.98
252	NYSE	VZ	Mon, Jul 2, 2001	53.50	54.38	53.38	54.37
251	NYSE	VZ	Fri, Jun 29, 2001	53.40	54.71	53.03	53.50
250	NYSE	VZ	Thu, Jun 28, 2001	52.90	53.95	52.84	53.61
249	NYSE	VZ	Wed, Jun 27, 2001	52.90	53.00	52.02	52.30
248	NYSE	VZ	Tue, Jun 26, 2001	51.10	53.36	51.10	53.00
247	NYSE	VZ	Mon, Jun 25, 2001	52.75	52.80	51.76	51.80
246	NYSE	VZ	Fri, Jun 22, 2001	52.85	53.19	52.45	52.55
245	NYSE	VZ	Thu, Jun 21, 2001	52.05	53.24	51.63	53.20
244	NYSE	VZ	Wed, Jun 20, 2001	51.75	52.85	51.75	52.74
243	NYSE	VZ	Tue, Jun 19, 2001	52.50	53.00	51.70	52.10
242	NYSE	VZ	Mon, Jun 18, 2001	52.90	52.90	52.09	52.19
241	NYSE	VZ	Fri, Jun 15, 2001	52.80	53.35	52.30	52.45
240	NYSE	VZ	Thu, Jun 14, 2001	53.95	54.08	53.26	53.35
239	NYSE	VZ	Wed, Jun 13, 2001	54.35	54.55	53.50	53.60
238	NYSE	VZ	Tue, Jun 12, 2001	53.40	54.52	53.23	54.35
237	NYSE	VZ	Mon, Jun 11, 2001	53.30	54.00	53.13	53.81
236	NYSE	VZ	Fri, Jun 8, 2001	53.31	53.75	52.50	53.50
235	NYSE	VZ	Thu, Jun 7, 2001	53.80	54.25	53.25	53.30
234	NYSE	VZ	Wed, Jun 6, 2001	55.70	55.70	54.13	54.43
233	NYSE	VZ	Tue, Jun 5, 2001	54.95	55.50	54.90	55.50
232	NYSE	VZ	Mon, Jun 4, 2001	55.35	55.79	54.75	55.40
231	NYSE	VZ	Fri, Jun 1, 2001	54.80	55.25	53.81	54.74
230	NYSE	VZ	Thu, May 31, 2001	54.00	54.88	53.76	54.85
229	NYSE	VZ	Wed, May 30, 2001	54.00	54.35	53.65	54.00
228	NYSE	VZ	Tue, May 29, 2001	54.25	54.95	53.87	54.53
227	NYSE	VZ	Fri, May 25, 2001	54.25	54.39	53.97	53.97
226	NYSE	VZ	Thu, May 24, 2001	54.00	54.34	53.34	53.92
225	NYSE	VZ	Wed, May 23, 2001	54.20	54.75	53.25	53.70
224	NYSE	VZ	Tue, May 22, 2001	54.65	54.65	54.07	54.43
223	NYSE	VZ	Mon, May 21, 2001	54.75	54.85	53.78	54.67
222	NYSE	VZ	Fri, May 18, 2001	53.95	54.30	53.73	54.16
221	NYSE	VZ	Thu, May 17, 2001	55.00	55.03	53.70	53.73
220	NYSE	VZ	Wed, May 16, 2001	53.55	55.28	53.55	54.90
219	NYSE	VZ	Tue, May 15, 2001	53.90	54.44	53.65	54.00
218	NYSE	VZ	Mon, May 14, 2001	53.55	53.89	53.33	53.86
217	NYSE	VZ	Fri, May 11, 2001	53.50	53.71	52.85	53.29
216	NYSE	VZ	Thu, May 10, 2001	54.15	54.20	53.15	53.41
215	NYSE	VZ	Wed, May 9, 2001	55.60	55.60	52.60	53.82
214	NYSE	VZ	Tue, May 8, 2001	56.95	56.98	55.57	55.60
213	NYSE	VZ	Mon, May 7, 2001	55.85	56.90	55.35	56.83
212	NYSE	VZ	Fri, May 4, 2001	55.35	56.50	54.79	55.80
211	NYSE	VZ	Thu, May 3, 2001	56.65	56.65	54.99	55.80
210	NYSE	VZ	Wed, May 2, 2001	56.69	56.99	56.15	56.90
209	NYSE	VZ	Tue, May 1, 2001	54.90	56.81	54.54	56.69
208	NYSE	VZ	Mon, Apr 30, 2001	55.85	56.47	54.60	55.07
207	NYSE	VZ	Fri, Apr 27, 2001	55.50	55.75	54.75	55.70
206	NYSE	VZ	Thu, Apr 26, 2001	55.95	56.60	55.43	55.49
205	NYSE	VZ	Wed, Apr 25, 2001	54.25	55.29	54.02	55.18
204	NYSE	VZ	Tue, Apr 24, 2001	52.91	53.90	52.76	52.81
203	NYSE	VZ	Mon, Apr 23, 2001	52.45	53.05	50.75	52.91
202	NYSE	VZ	Fri, Apr 20, 2001	53.05	53.50	52.88	53.06
201	NYSE	VZ	Thu, Apr 19, 2001	53.75	53.90	52.01	53.50
200	NYSE	VZ	Wed, Apr 18, 2001	53.00	53.85	51.90	53.26
199	NYSE	VZ	Tue, Apr 17, 2001	51.50	52.99	51.30	52.90
198	NYSE	VZ	Mon, Apr 16, 2001	52.08	52.95	50.85	52.00
197	NYSE	VZ	Thu, Apr 12, 2001	50.25	52.15	49.80	52.08
196	NYSE	VZ	Wed, Apr 11, 2001	50.75	51.02	50.05	50.45
195	NYSE	VZ	Tue, Apr 10, 2001	50.50	51.50	50.44	51.04
194	NYSE	VZ	Mon, Apr 9, 2001	48.90	50.35	48.83	50.25
193	NYSE	VZ	Fri, Apr 6, 2001	48.90	49.63	47.26	49.45
192	NYSE	VZ	Thu, Apr 5, 2001	48.00	49.50	47.00	49.50
191	NYSE	VZ	Wed, Apr 4, 2001	48.25	49.50	47.49	48.90
190	NYSE	VZ	Tue, Apr 3, 2001	48.65	48.90	47.50	47.60
189	NYSE	VZ	Mon, Apr 2, 2001	49.75	50.10	48.12	48.65
188	NYSE	VZ	Fri, Mar 30, 2001	49.00	49.50	47.60	49.30
187	NYSE	VZ	Thu, Mar 29, 2001	46.50	48.75	46.50	48.20
186	NYSE	VZ	Wed, Mar 28, 2001	49.20	49.80	45.56	47.19
185	NYSE	VZ	Tue, Mar 27, 2001	47.75	50.50	47.25	50.11
184	NYSE	VZ	Mon, Mar 26, 2001	47.10	48.00	46.55	48.00
183	NYSE	VZ	Fri, Mar 23, 2001	44.50	46.95	43.80	46.95
182	NYSE	VZ	Thu, Mar 22, 2001	45.60	46.20	44.36	46.00
181	NYSE	VZ	Wed, Mar 21, 2001	46.50	47.25	45.85	46.11
180	NYSE	VZ	Tue, Mar 20, 2001	48.00	48.05	47.01	47.04
179	NYSE	VZ	Mon, Mar 19, 2001	46.90	49.00	46.65	48.88
178	NYSE	VZ	Fri, Mar 16, 2001	46.65	48.25	46.65	47.33
177	NYSE	VZ	Thu, Mar 15, 2001	47.00	48.05	46.20	48.05
176	NYSE	VZ	Wed, Mar 14, 2001	48.00	48.40	45.85	46.90
175	NYSE	VZ	Tue, Mar 13, 2001	47.70	49.50	47.20	49.18
174	NYSE	VZ	Mon, Mar 12, 2001	47.40	48.99	47.25	47.46
173	NYSE	VZ	Fri, Mar 9, 2001	48.70	48.72	47.60	47.74
172	NYSE	VZ	Thu, Mar 8, 2001	48.40	49.40	48.24	49.25
171	NYSE	VZ	Wed, Mar 7, 2001	48.55	48.55	47.52	47.76
170	NYSE	VZ	Tue, Mar 6, 2001	49.90	49.90	47.99	48.12
169	NYSE	VZ	Mon, Mar 5, 2001	49.30	49.30	47.92	48.13
168	NYSE	VZ	Fri, Mar 2, 2001	47.55	49.95	46.64	49.51
167	NYSE	VZ	Thu, Mar 1, 2001	49.30	49.35	47.65	48.44
166	NYSE	VZ	Wed, Feb 28, 2001	51.35	51.35	49.00	49.50
165	NYSE	VZ	Tue, Feb 27, 2001	51.25	51.45	50.25	50.85
164	NYSE	VZ	Mon, Feb 26, 2001	50.10	51.10	48.88	50.95
163	NYSE	VZ	Fri, Feb 23, 2001	48.05	49.37	46.88	49.12
162	NYSE	VZ	Thu, Feb 22, 2001	49.10	50.02	48.20	49.00
161	NYSE	VZ	Wed, Feb 21, 2001	51.00	51.15	48.35	49.00
160	NYSE	VZ	Tue, Feb 20, 2001	52.00	52.56	50.51	51.45
159	NYSE	VZ	Fri, Feb 16, 2001	51.87	52.74	51.50	52.52
158	NYSE	VZ	Thu, Feb 15, 2001	52.35	53.70	51.30	52.11
157	NYSE	VZ	Wed, Feb 14, 2001	53.75	53.80	52.16	52.20
156	NYSE	VZ	Tue, Feb 13, 2001	53.35	54.28	52.75	54.20
155	NYSE	VZ	Mon, Feb 12, 2001	52.49	53.95	52.43	53.45
154	NYSE	VZ	Fri, Feb 9, 2001	53.40	53.99	52.00	52.49
153	NYSE	VZ	Thu, Feb 8, 2001	53.25	53.25	52.60	53.15
152	NYSE	VZ	Wed, Feb 7, 2001	53.80	53.82	52.94	52.95
151	NYSE	VZ	Tue, Feb 6, 2001	52.95	54.40	52.75	54.40
150	NYSE	VZ	Mon, Feb 5, 2001	52.00	52.55	51.51	52.50
149	NYSE	VZ	Fri, Feb 2, 2001	53.10	53.31	51.30	52.00
148	NYSE	VZ	Thu, Feb 1, 2001	54.70	55.00	53.60	55.00
147	NYSE	VZ	Wed, Jan 31, 2001	53.65	54.95	53.24	54.95
146	NYSE	VZ	Tue, Jan 30, 2001	53.03	53.98	52.34	53.89
145	NYSE	VZ	Mon, Jan 29, 2001	51.88	53.99	51.61	53.28
144	NYSE	VZ	Fri, Jan 26, 2001	52.00	52.44	49.94	51.88
143	NYSE	VZ	Thu, Jan 25, 2001	51.19	51.63	49.75	51.19
142	NYSE	VZ	Wed, Jan 24, 2001	54.38	54.38	51.00	51.88
141	NYSE	VZ	Tue, Jan 23, 2001	54.19	54.19	52.56	53.81
140	NYSE	VZ	Mon, Jan 22, 2001	55.44	55.44	52.50	53.94
139	NYSE	VZ	Fri, Jan 19, 2001	55.75	56.13	54.75	55.38
138	NYSE	VZ	Thu, Jan 18, 2001	53.94	56.88	53.94	55.75
137	NYSE	VZ	Wed, Jan 17, 2001	54.38	54.75	53.50	53.94
136	NYSE	VZ	Tue, Jan 16, 2001	55.38	55.44	53.25	54.38
135	NYSE	VZ	Fri, Jan 12, 2001	55.75	56.00	54.25	55.50
134	NYSE	VZ	Thu, Jan 11, 2001	56.19	56.81	55.63	55.75
133	NYSE	VZ	Wed, Jan 10, 2001	55.25	57.13	54.94	56.19
132	NYSE	VZ	Tue, Jan 9, 2001	53.25	56.81	53.25	55.50
131	NYSE	VZ	Mon, Jan 8, 2001	54.38	54.56	53.06	54.25
130	NYSE	VZ	Fri, Jan 5, 2001	55.38	55.50	54.19	54.56
129	NYSE	VZ	Thu, Jan 4, 2001	54.81	55.50	54.13	54.69
128	NYSE	VZ	Wed, Jan 3, 2001	50.75	54.75	50.50	53.13
127	NYSE	VZ	Tue, Jan 2, 2001	49.63	50.50	48.81	50.25
126	NYSE	VZ	Fri, Dec 29, 2000	49.75	50.94	48.50	50.13
125	NYSE	VZ	Thu, Dec 28, 2000	50.56	50.75	48.69	48.94
124	NYSE	VZ	Wed, Dec 27, 2000	49.50	50.63	49.38	50.56
123	NYSE	VZ	Tue, Dec 26, 2000	47.63	50.00	47.63	49.75
122	NYSE	VZ	Fri, Dec 22, 2000	48.50	48.88	46.50	48.13
121	NYSE	VZ	Thu, Dec 21, 2000	50.00	50.06	48.44	48.81
120	NYSE	VZ	Wed, Dec 20, 2000	51.13	51.44	49.50	50.13
119	NYSE	VZ	Tue, Dec 19, 2000	53.50	54.00	51.06	51.88
118	NYSE	VZ	Mon, Dec 18, 2000	55.31	56.13	54.38	55.81
117	NYSE	VZ	Fri, Dec 15, 2000	56.00	56.94	55.31	55.31
116	NYSE	VZ	Thu, Dec 14, 2000	56.75	57.69	56.44	56.75
115	NYSE	VZ	Wed, Dec 13, 2000	56.19	57.81	55.88	57.56
114	NYSE	VZ	Tue, Dec 12, 2000	55.50	56.25	55.13	55.38
113	NYSE	VZ	Mon, Dec 11, 2000	55.69	56.50	55.13	55.13
112	NYSE	VZ	Fri, Dec 8, 2000	57.50	58.06	55.88	56.19
111	NYSE	VZ	Thu, Dec 7, 2000	58.75	59.38	57.88	57.88
110	NYSE	VZ	Wed, Dec 6, 2000	57.75	59.25	57.75	58.75
109	NYSE	VZ	Tue, Dec 5, 2000	57.25	58.50	57.19	57.75
108	NYSE	VZ	Mon, Dec 4, 2000	55.63	57.06	55.50	57.00
107	NYSE	VZ	Fri, Dec 1, 2000	56.88	56.94	55.69	56.06
106	NYSE	VZ	Thu, Nov 30, 2000	56.31	56.75	54.56	56.19
105	NYSE	VZ	Wed, Nov 29, 2000	55.00	56.00	54.75	55.81
104	NYSE	VZ	Tue, Nov 28, 2000	54.06	55.25	53.50	55.00
103	NYSE	VZ	Mon, Nov 27, 2000	53.06	54.00	53.06	53.69
102	NYSE	VZ	Fri, Nov 24, 2000	52.88	53.31	52.38	52.75
101	NYSE	VZ	Wed, Nov 22, 2000	52.38	53.44	52.25	53.00
100	NYSE	VZ	Tue, Nov 21, 2000	53.13	53.44	52.06	52.44
99	NYSE	VZ	Mon, Nov 20, 2000	51.50	52.69	51.38	52.25
98	NYSE	VZ	Fri, Nov 17, 2000	52.75	52.81	51.00	51.88
97	NYSE	VZ	Thu, Nov 16, 2000	54.19	54.69	52.69	53.81
96	NYSE	VZ	Wed, Nov 15, 2000	55.75	55.75	53.00	54.19
95	NYSE	VZ	Tue, Nov 14, 2000	57.13	57.13	55.00	55.75
94	NYSE	VZ	Mon, Nov 13, 2000	55.88	57.50	55.81	56.94
93	NYSE	VZ	Fri, Nov 10, 2000	56.44	57.00	56.06	56.44
92	NYSE	VZ	Thu, Nov 9, 2000	55.25	56.44	55.00	56.00
91	NYSE	VZ	Wed, Nov 8, 2000	55.44	55.44	54.25	55.06
90	NYSE	VZ	Tue, Nov 7, 2000	55.31	55.44	54.63	54.94
89	NYSE	VZ	Mon, Nov 6, 2000	56.88	56.88	55.31	55.56
88	NYSE	VZ	Fri, Nov 3, 2000	57.63	57.75	56.63	57.00
87	NYSE	VZ	Thu, Nov 2, 2000	56.25	57.75	54.50	57.75
86	NYSE	VZ	Wed, Nov 1, 2000	56.50	57.19	54.63	55.75
85	NYSE	VZ	Tue, Oct 31, 2000	55.44	57.88	55.38	57.81
84	NYSE	VZ	Mon, Oct 30, 2000	53.06	56.25	52.50	55.38
83	NYSE	VZ	Fri, Oct 27, 2000	51.00	53.19	50.94	53.06
82	NYSE	VZ	Thu, Oct 26, 2000	49.38	51.25	49.13	51.00
81	NYSE	VZ	Wed, Oct 25, 2000	50.50	50.63	49.56	49.88
80	NYSE	VZ	Tue, Oct 24, 2000	50.50	50.75	49.75	50.19
79	NYSE	VZ	Mon, Oct 23, 2000	48.00	50.13	47.69	49.69
78	NYSE	VZ	Fri, Oct 20, 2000	47.50	48.88	47.44	48.44
77	NYSE	VZ	Thu, Oct 19, 2000	47.50	48.38	47.31	48.06
76	NYSE	VZ	Wed, Oct 18, 2000	48.00	48.31	47.06	47.81
75	NYSE	VZ	Tue, Oct 17, 2000	46.25	48.50	46.25	48.38
74	NYSE	VZ	Mon, Oct 16, 2000	46.50	47.31	45.19	46.44
73	NYSE	VZ	Fri, Oct 13, 2000	46.00	46.88	45.44	46.50
72	NYSE	VZ	Thu, Oct 12, 2000	46.06	47.06	45.44	45.94
71	NYSE	VZ	Wed, Oct 11, 2000	47.50	48.38	46.19	46.44
70	NYSE	VZ	Tue, Oct 10, 2000	49.88	50.19	48.56	48.56
69	NYSE	VZ	Mon, Oct 9, 2000	49.63	50.38	49.19	49.63
68	NYSE	VZ	Fri, Oct 6, 2000	52.13	52.13	49.75	50.38
67	NYSE	VZ	Thu, Oct 5, 2000	49.50	52.19	49.31	51.88
66	NYSE	VZ	Wed, Oct 4, 2000	47.75	49.88	47.63	49.44
65	NYSE	VZ	Tue, Oct 3, 2000	47.38	48.75	47.31	47.63
64	NYSE	VZ	Mon, Oct 2, 2000	47.50	48.38	47.13	47.38
63	NYSE	VZ	Fri, Sep 29, 2000	47.38	49.94	46.50	48.44
62	NYSE	VZ	Thu, Sep 28, 2000	43.44	47.50	43.44	47.25
61	NYSE	VZ	Wed, Sep 27, 2000	43.63	43.88	42.56	43.44
60	NYSE	VZ	Tue, Sep 26, 2000	42.88	44.13	42.75	43.38
59	NYSE	VZ	Mon, Sep 25, 2000	43.56	44.25	43.00	43.13
58	NYSE	VZ	Fri, Sep 22, 2000	42.63	43.44	42.19	43.44
57	NYSE	VZ	Thu, Sep 21, 2000	42.31	42.88	41.00	41.25
56	NYSE	VZ	Wed, Sep 20, 2000	44.00	44.19	42.00	42.00
55	NYSE	VZ	Tue, Sep 19, 2000	43.81	44.13	43.38	43.69
54	NYSE	VZ	Mon, Sep 18, 2000	43.19	43.88	43.19	43.38
53	NYSE	VZ	Fri, Sep 15, 2000	43.63	44.50	43.13	44.50
52	NYSE	VZ	Thu, Sep 14, 2000	43.13	43.63	43.06	43.50
51	NYSE	VZ	Wed, Sep 13, 2000	44.88	44.88	43.38	43.38
50	NYSE	VZ	Tue, Sep 12, 2000	44.25	45.25	43.88	44.88
49	NYSE	VZ	Mon, Sep 11, 2000	44.38	45.31	43.81	45.06
48	NYSE	VZ	Fri, Sep 8, 2000	43.50	44.31	43.25	44.31
47	NYSE	VZ	Thu, Sep 7, 2000	42.88	43.94	42.75	43.63
46	NYSE	VZ	Wed, Sep 6, 2000	43.19	43.88	42.63	42.63
45	NYSE	VZ	Tue, Sep 5, 2000	44.00	44.25	42.25	43.50
44	NYSE	VZ	Fri, Sep 1, 2000	43.50	44.31	43.50	44.06
43	NYSE	VZ	Thu, Aug 31, 2000	44.25	44.50	43.38	43.52
42	NYSE	VZ	Wed, Aug 30, 2000	42.75	44.38	42.69	44.25
41	NYSE	VZ	Tue, Aug 29, 2000	44.13	44.19	42.63	42.88
40	NYSE	VZ	Mon, Aug 28, 2000	44.00	44.94	43.06	43.81
39	NYSE	VZ	Fri, Aug 25, 2000	42.25	43.31	42.06	43.13
38	NYSE	VZ	Thu, Aug 24, 2000	41.44	41.88	40.81	41.63
37	NYSE	VZ	Wed, Aug 23, 2000	41.19	41.63	40.50	40.50
36	NYSE	VZ	Tue, Aug 22, 2000	43.06	43.25	41.13	41.75
35	NYSE	VZ	Mon, Aug 21, 2000	43.50	43.81	42.75	42.81
34	NYSE	VZ	Fri, Aug 18, 2000	40.06	42.75	40.06	42.44
33	NYSE	VZ	Thu, Aug 17, 2000	41.19	41.44	40.00	40.75
32	NYSE	VZ	Wed, Aug 16, 2000	41.75	42.13	41.13	41.75
31	NYSE	VZ	Tue, Aug 15, 2000	41.56	42.31	41.50	42.00
30	NYSE	VZ	Mon, Aug 14, 2000	41.00	43.25	41.00	42.50
29	NYSE	VZ	Fri, Aug 11, 2000	41.38	42.50	40.75	41.50
28	NYSE	VZ	Thu, Aug 10, 2000	40.38	42.13	39.69	42.13
27	NYSE	VZ	Wed, Aug 9, 2000	42.25	42.50	39.06	40.38
26	NYSE	VZ	Tue, Aug 8, 2000	44.88	44.88	41.25	42.50
25	NYSE	VZ	Mon, Aug 7, 2000	47.19	48.31	46.56	47.88
24	NYSE	VZ	Fri, Aug 4, 2000	47.00	47.13	45.69	46.94
23	NYSE	VZ	Thu, Aug 3, 2000	47.63	48.25	47.00	48.00
22	NYSE	VZ	Wed, Aug 2, 2000	47.88	48.94	47.50	47.88
21	NYSE	VZ	Tue, Aug 1, 2000	47.50	48.13	47.06	47.94
20	NYSE	VZ	Mon, Jul 31, 2000	47.00	47.69	46.75	46.75
19	NYSE	VZ	Fri, Jul 28, 2000	47.50	47.81	46.63	47.00
18	NYSE	VZ	Thu, Jul 27, 2000	47.38	48.50	46.63	47.00
17	NYSE	VZ	Wed, Jul 26, 2000	49.13	49.13	47.00	47.00
16	NYSE	VZ	Tue, Jul 25, 2000	49.25	49.25	48.38	48.56
15	NYSE	VZ	Mon, Jul 24, 2000	48.50	49.19	48.25	48.75
14	NYSE	VZ	Fri, Jul 21, 2000	45.88	48.50	45.88	48.00
13	NYSE	VZ	Thu, Jul 20, 2000	46.25	46.63	43.25	44.25
12	NYSE	VZ	Wed, Jul 19, 2000	48.38	48.81	46.94	47.00
11	NYSE	VZ	Tue, Jul 18, 2000	48.63	49.00	48.25	48.81
10	NYSE	VZ	Mon, Jul 17, 2000	49.75	49.94	48.63	49.50
9	NYSE	VZ	Fri, Jul 14, 2000	49.25	50.13	49.00	49.50
8	NYSE	VZ	Thu, Jul 13, 2000	52.00	52.38	51.00	51.50
7	NYSE	VZ	Wed, Jul 12, 2000	52.94	53.25	51.94	52.13
6	NYSE	VZ	Tue, Jul 11, 2000	53.50	54.06	52.31	52.56
5	NYSE	VZ	Mon, Jul 10, 2000	55.00	55.63	54.56	54.69
4	NYSE	VZ	Fri, Jul 7, 2000	54.06	56.00	54.06	55.38
3	NYSE	VZ	Thu, Jul 6, 2000	54.50	56.19	53.50	53.81
2	NYSE	VZ	Wed, Jul 5, 2000	55.75	56.88	54.13	54.44
1	NYSE	VZ	Mon, Jul 3, 2000	50.63	55.13	50.63	55.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Verizon Communications Inc NYSE:VZ 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