Marriott Vacations Worldwide Corp NYSE:VAC Historical Prices

Below are the 3039 trading days of historical prices for VAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3039	NYSE	VAC	Fri, Mar 1, 2024	93.91	94.66	91.63	93.94
3038	NYSE	VAC	Thu, Feb 29, 2024	94.81	95.00	92.45	93.19
3037	NYSE	VAC	Wed, Feb 28, 2024	92.87	95.33	92.87	94.43
3036	NYSE	VAC	Tue, Feb 27, 2024	95.60	96.02	93.61	93.56
3035	NYSE	VAC	Mon, Feb 26, 2024	94.85	95.22	93.70	94.65
3034	NYSE	VAC	Fri, Feb 23, 2024	95.68	96.50	94.24	94.86
3033	NYSE	VAC	Thu, Feb 22, 2024	90.95	96.62	88.63	95.98
3032	NYSE	VAC	Wed, Feb 21, 2024	85.68	87.68	85.42	87.60
3031	NYSE	VAC	Tue, Feb 20, 2024	84.69	86.79	84.66	85.91
3030	NYSE	VAC	Fri, Feb 16, 2024	85.83	86.88	84.98	85.22
3029	NYSE	VAC	Thu, Feb 15, 2024	86.39	88.04	86.39	86.77
3028	NYSE	VAC	Wed, Feb 14, 2024	84.83	85.73	83.67	85.62
3027	NYSE	VAC	Tue, Feb 13, 2024	86.54	86.55	83.12	83.96
3026	NYSE	VAC	Mon, Feb 12, 2024	84.89	89.58	84.89	89.23
3025	NYSE	VAC	Fri, Feb 9, 2024	84.44	84.91	82.93	84.79
3024	NYSE	VAC	Thu, Feb 8, 2024	83.26	84.94	82.45	84.51
3023	NYSE	VAC	Wed, Feb 7, 2024	83.70	83.88	82.42	83.04
3022	NYSE	VAC	Tue, Feb 6, 2024	82.53	84.03	81.90	83.36
3021	NYSE	VAC	Mon, Feb 5, 2024	83.00	83.24	81.48	82.59
3020	NYSE	VAC	Fri, Feb 2, 2024	83.91	84.69	82.00	84.06
3019	NYSE	VAC	Thu, Feb 1, 2024	84.46	85.60	82.51	84.94
3018	NYSE	VAC	Wed, Jan 31, 2024	85.25	86.78	83.79	83.89
3017	NYSE	VAC	Tue, Jan 30, 2024	85.74	87.10	85.51	85.60
3016	NYSE	VAC	Mon, Jan 29, 2024	87.19	87.47	85.51	86.68
3015	NYSE	VAC	Fri, Jan 26, 2024	88.28	88.88	87.46	87.51
3014	NYSE	VAC	Thu, Jan 25, 2024	86.39	87.84	85.64	87.79
3013	NYSE	VAC	Wed, Jan 24, 2024	86.43	86.43	84.61	85.00
3012	NYSE	VAC	Tue, Jan 23, 2024	84.34	85.33	83.50	84.95
3011	NYSE	VAC	Mon, Jan 22, 2024	83.46	83.92	82.82	83.21
3010	NYSE	VAC	Fri, Jan 19, 2024	83.06	83.23	81.60	82.83
3009	NYSE	VAC	Thu, Jan 18, 2024	82.29	83.49	81.90	83.12
3008	NYSE	VAC	Wed, Jan 17, 2024	81.68	83.21	81.25	81.79
3007	NYSE	VAC	Tue, Jan 16, 2024	83.24	83.80	82.24	83.58
3006	NYSE	VAC	Fri, Jan 12, 2024	86.95	87.27	83.73	83.99
3005	NYSE	VAC	Thu, Jan 11, 2024	86.77	87.16	85.38	86.25
3004	NYSE	VAC	Wed, Jan 10, 2024	86.06	87.56	85.88	87.20
3003	NYSE	VAC	Tue, Jan 9, 2024	87.16	88.03	86.15	86.60
3002	NYSE	VAC	Mon, Jan 8, 2024	85.66	88.53	85.06	88.50
3001	NYSE	VAC	Fri, Jan 5, 2024	84.15	87.50	83.80	86.14
3000	NYSE	VAC	Thu, Jan 4, 2024	84.60	85.80	84.20	85.20
2999	NYSE	VAC	Wed, Jan 3, 2024	86.57	86.57	83.87	84.63
2998	NYSE	VAC	Tue, Jan 2, 2024	85.85	88.94	85.85	88.51
2997	NYSE	VAC	Fri, Dec 29, 2023	86.14	87.11	84.57	84.89
2996	NYSE	VAC	Thu, Dec 28, 2023	87.00	88.34	86.07	86.43
2995	NYSE	VAC	Wed, Dec 27, 2023	87.80	88.05	86.51	87.21
2994	NYSE	VAC	Tue, Dec 26, 2023	88.04	89.00	87.03	87.71
2993	NYSE	VAC	Fri, Dec 22, 2023	88.20	89.10	87.22	88.26
2992	NYSE	VAC	Thu, Dec 21, 2023	85.59	88.00	84.48	87.94
2991	NYSE	VAC	Wed, Dec 20, 2023	86.97	86.97	83.57	83.79
2990	NYSE	VAC	Tue, Dec 19, 2023	86.61	88.20	86.51	87.17
2989	NYSE	VAC	Mon, Dec 18, 2023	87.99	88.17	85.20	85.42
2988	NYSE	VAC	Fri, Dec 15, 2023	90.51	90.73	87.03	87.79
2987	NYSE	VAC	Thu, Dec 14, 2023	84.86	91.64	84.86	91.48
2986	NYSE	VAC	Wed, Dec 13, 2023	79.83	83.55	78.77	83.46
2985	NYSE	VAC	Tue, Dec 12, 2023	81.08	81.60	79.85	80.18
2984	NYSE	VAC	Mon, Dec 11, 2023	80.71	82.08	80.44	81.40
2983	NYSE	VAC	Fri, Dec 8, 2023	79.08	81.92	78.63	80.88
2982	NYSE	VAC	Thu, Dec 7, 2023	74.34	77.67	74.24	77.66
2981	NYSE	VAC	Wed, Dec 6, 2023	74.04	75.65	73.22	74.22
2980	NYSE	VAC	Tue, Dec 5, 2023	76.43	76.91	72.97	73.02
2979	NYSE	VAC	Mon, Dec 4, 2023	77.83	79.86	76.52	77.10
2978	NYSE	VAC	Fri, Dec 1, 2023	73.05	79.18	72.78	77.53
2977	NYSE	VAC	Thu, Nov 30, 2023	73.78	73.94	72.80	72.90
2976	NYSE	VAC	Wed, Nov 29, 2023	75.20	75.49	73.67	73.68
2975	NYSE	VAC	Tue, Nov 28, 2023	75.00	75.45	74.33	74.64
2974	NYSE	VAC	Mon, Nov 27, 2023	77.13	77.59	75.01	75.20
2973	NYSE	VAC	Fri, Nov 24, 2023	80.23	80.33	77.03	77.14
2972	NYSE	VAC	Wed, Nov 22, 2023	78.12	80.62	77.88	80.44
2971	NYSE	VAC	Tue, Nov 21, 2023	78.14	78.15	76.92	77.14
2970	NYSE	VAC	Mon, Nov 20, 2023	80.24	80.24	78.38	78.77
2969	NYSE	VAC	Fri, Nov 17, 2023	79.13	80.66	77.79	80.24
2968	NYSE	VAC	Thu, Nov 16, 2023	84.19	84.52	81.14	81.47
2967	NYSE	VAC	Wed, Nov 15, 2023	80.58	84.99	80.58	84.74
2966	NYSE	VAC	Tue, Nov 14, 2023	78.08	81.51	78.08	80.67
2965	NYSE	VAC	Mon, Nov 13, 2023	76.06	76.71	75.52	76.02
2964	NYSE	VAC	Fri, Nov 10, 2023	76.32	76.66	75.20	76.45
2963	NYSE	VAC	Thu, Nov 9, 2023	79.64	79.74	76.35	76.50
2962	NYSE	VAC	Wed, Nov 8, 2023	81.99	82.48	79.24	79.25
2961	NYSE	VAC	Tue, Nov 7, 2023	78.92	81.92	78.45	81.80
2960	NYSE	VAC	Mon, Nov 6, 2023	82.98	83.23	78.93	79.02
2959	NYSE	VAC	Fri, Nov 3, 2023	84.13	85.72	81.98	82.41
2958	NYSE	VAC	Thu, Nov 2, 2023	86.00	87.44	79.07	82.48
2957	NYSE	VAC	Wed, Nov 1, 2023	89.60	89.60	87.27	88.91
2956	NYSE	VAC	Tue, Oct 31, 2023	89.36	90.29	88.80	89.86
2955	NYSE	VAC	Mon, Oct 30, 2023	88.30	89.54	87.32	89.36
2954	NYSE	VAC	Fri, Oct 27, 2023	89.57	89.76	86.68	87.08
2953	NYSE	VAC	Thu, Oct 26, 2023	88.92	90.10	88.14	88.59
2952	NYSE	VAC	Wed, Oct 25, 2023	89.99	90.72	88.18	88.65
2951	NYSE	VAC	Tue, Oct 24, 2023	91.51	92.55	90.86	91.21
2950	NYSE	VAC	Mon, Oct 23, 2023	91.43	92.55	90.59	90.70
2949	NYSE	VAC	Fri, Oct 20, 2023	91.35	92.25	90.51	91.83
2948	NYSE	VAC	Thu, Oct 19, 2023	93.83	93.89	90.41	91.17
2947	NYSE	VAC	Wed, Oct 18, 2023	95.06	95.11	93.03	93.84
2946	NYSE	VAC	Tue, Oct 17, 2023	96.05	97.78	95.26	96.27
2945	NYSE	VAC	Mon, Oct 16, 2023	94.77	96.84	94.23	95.98
2944	NYSE	VAC	Fri, Oct 13, 2023	95.01	95.75	92.47	93.18
2943	NYSE	VAC	Thu, Oct 12, 2023	97.57	97.57	94.65	95.27
2942	NYSE	VAC	Wed, Oct 11, 2023	97.90	99.32	97.60	98.97
2941	NYSE	VAC	Tue, Oct 10, 2023	95.50	97.91	95.16	97.78
2940	NYSE	VAC	Mon, Oct 9, 2023	92.60	94.20	90.89	94.19
2939	NYSE	VAC	Fri, Oct 6, 2023	92.18	94.84	91.83	93.96
2938	NYSE	VAC	Thu, Oct 5, 2023	94.36	95.34	91.63	92.67
2937	NYSE	VAC	Wed, Oct 4, 2023	95.68	96.59	95.01	96.36
2936	NYSE	VAC	Tue, Oct 3, 2023	98.28	98.66	94.95	95.27
2935	NYSE	VAC	Mon, Oct 2, 2023	100.61	101.09	98.92	99.12
2934	NYSE	VAC	Fri, Sep 29, 2023	101.10	101.58	99.54	100.63
2933	NYSE	VAC	Thu, Sep 28, 2023	96.36	100.42	96.36	100.25
2932	NYSE	VAC	Wed, Sep 27, 2023	96.50	97.21	95.46	96.21
2931	NYSE	VAC	Tue, Sep 26, 2023	96.95	97.64	96.54	96.66
2930	NYSE	VAC	Mon, Sep 25, 2023	97.76	98.40	96.86	97.59
2929	NYSE	VAC	Fri, Sep 22, 2023	99.67	100.37	98.29	98.57
2928	NYSE	VAC	Thu, Sep 21, 2023	100.99	101.45	99.15	99.18
2927	NYSE	VAC	Wed, Sep 20, 2023	101.04	103.92	101.04	101.95
2926	NYSE	VAC	Tue, Sep 19, 2023	101.54	102.12	100.10	100.24
2925	NYSE	VAC	Mon, Sep 18, 2023	102.54	102.89	101.69	101.81
2924	NYSE	VAC	Fri, Sep 15, 2023	104.26	104.81	102.03	102.66
2923	NYSE	VAC	Thu, Sep 14, 2023	101.27	104.50	101.27	104.45
2922	NYSE	VAC	Wed, Sep 13, 2023	101.89	102.42	100.27	100.42
2921	NYSE	VAC	Tue, Sep 12, 2023	101.56	102.93	101.35	102.25
2920	NYSE	VAC	Mon, Sep 11, 2023	104.28	104.64	101.90	102.14
2919	NYSE	VAC	Fri, Sep 8, 2023	104.25	105.16	103.40	103.51
2918	NYSE	VAC	Thu, Sep 7, 2023	106.20	106.61	102.65	103.60
2917	NYSE	VAC	Wed, Sep 6, 2023	106.26	108.26	106.26	107.23
2916	NYSE	VAC	Tue, Sep 5, 2023	109.91	111.14	106.47	106.67
2915	NYSE	VAC	Fri, Sep 1, 2023	109.18	111.19	109.18	110.73
2914	NYSE	VAC	Thu, Aug 31, 2023	111.02	111.65	108.44	108.69
2913	NYSE	VAC	Wed, Aug 30, 2023	111.39	112.32	110.76	110.84
2912	NYSE	VAC	Tue, Aug 29, 2023	109.88	112.46	109.40	111.70
2911	NYSE	VAC	Mon, Aug 28, 2023	109.70	111.10	108.99	109.84
2910	NYSE	VAC	Fri, Aug 25, 2023	110.02	110.46	108.95	109.44
2909	NYSE	VAC	Thu, Aug 24, 2023	110.41	112.53	109.84	109.86
2908	NYSE	VAC	Wed, Aug 23, 2023	109.83	111.43	109.61	111.30
2907	NYSE	VAC	Tue, Aug 22, 2023	108.59	110.61	108.09	109.99
2906	NYSE	VAC	Mon, Aug 21, 2023	109.94	110.83	107.58	107.99
2905	NYSE	VAC	Fri, Aug 18, 2023	109.44	111.24	109.29	109.46
2904	NYSE	VAC	Thu, Aug 17, 2023	112.17	112.49	110.43	110.49
2903	NYSE	VAC	Wed, Aug 16, 2023	111.11	112.91	111.11	111.96
2902	NYSE	VAC	Tue, Aug 15, 2023	112.65	113.36	111.41	111.60
2901	NYSE	VAC	Mon, Aug 14, 2023	111.74	113.80	111.02	113.76
2900	NYSE	VAC	Fri, Aug 11, 2023	112.48	113.75	112.04	112.26
2899	NYSE	VAC	Thu, Aug 10, 2023	116.27	116.30	113.47	113.53
2898	NYSE	VAC	Wed, Aug 9, 2023	115.12	117.16	113.84	115.29
2897	NYSE	VAC	Tue, Aug 8, 2023	110.62	112.52	109.29	112.05
2896	NYSE	VAC	Mon, Aug 7, 2023	109.39	113.93	109.39	112.47
2895	NYSE	VAC	Fri, Aug 4, 2023	112.18	112.18	109.00	109.23
2894	NYSE	VAC	Thu, Aug 3, 2023	112.12	114.99	109.15	111.44
2893	NYSE	VAC	Wed, Aug 2, 2023	124.29	127.25	124.29	124.85
2892	NYSE	VAC	Tue, Aug 1, 2023	127.08	127.85	124.77	126.53
2891	NYSE	VAC	Mon, Jul 31, 2023	128.26	129.17	127.52	128.51
2890	NYSE	VAC	Fri, Jul 28, 2023	127.93	129.26	126.95	127.88
2889	NYSE	VAC	Thu, Jul 27, 2023	126.93	129.74	126.16	126.57
2888	NYSE	VAC	Wed, Jul 26, 2023	127.08	128.90	124.46	126.15
2887	NYSE	VAC	Tue, Jul 25, 2023	127.79	129.10	127.23	127.94
2886	NYSE	VAC	Mon, Jul 24, 2023	130.15	130.83	127.64	128.43
2885	NYSE	VAC	Fri, Jul 21, 2023	133.40	133.40	130.33	130.77
2884	NYSE	VAC	Thu, Jul 20, 2023	132.98	133.92	132.30	132.46
2883	NYSE	VAC	Wed, Jul 19, 2023	133.73	133.99	132.50	133.10
2882	NYSE	VAC	Tue, Jul 18, 2023	130.10	133.41	129.84	133.13
2881	NYSE	VAC	Mon, Jul 17, 2023	127.97	130.47	127.72	130.22
2880	NYSE	VAC	Fri, Jul 14, 2023	130.80	130.80	126.70	128.57
2879	NYSE	VAC	Thu, Jul 13, 2023	131.25	132.23	130.67	130.80
2878	NYSE	VAC	Wed, Jul 12, 2023	129.92	131.21	129.00	130.56
2877	NYSE	VAC	Tue, Jul 11, 2023	126.66	128.41	126.13	128.25
2876	NYSE	VAC	Mon, Jul 10, 2023	124.58	126.93	124.58	126.05
2875	NYSE	VAC	Fri, Jul 7, 2023	122.67	125.77	122.67	124.59
2874	NYSE	VAC	Thu, Jul 6, 2023	121.82	122.49	119.83	122.30
2873	NYSE	VAC	Wed, Jul 5, 2023	123.68	124.63	121.49	123.10
2872	NYSE	VAC	Mon, Jul 3, 2023	122.18	125.19	122.18	123.81
2871	NYSE	VAC	Fri, Jun 30, 2023	124.44	124.44	122.68	122.72
2870	NYSE	VAC	Thu, Jun 29, 2023	120.92	123.77	120.92	123.47
2869	NYSE	VAC	Wed, Jun 28, 2023	121.28	121.60	120.52	120.82
2868	NYSE	VAC	Tue, Jun 27, 2023	119.00	121.72	117.85	121.29
2867	NYSE	VAC	Mon, Jun 26, 2023	119.48	121.74	119.08	119.15
2866	NYSE	VAC	Fri, Jun 23, 2023	122.00	122.23	119.78	120.22
2865	NYSE	VAC	Thu, Jun 22, 2023	124.81	125.12	123.09	123.76
2864	NYSE	VAC	Wed, Jun 21, 2023	125.37	126.65	124.13	125.09
2863	NYSE	VAC	Tue, Jun 20, 2023	126.48	126.93	124.31	125.61
2862	NYSE	VAC	Fri, Jun 16, 2023	129.02	129.02	125.96	127.00
2861	NYSE	VAC	Thu, Jun 15, 2023	129.50	129.50	126.44	128.45
2860	NYSE	VAC	Wed, Jun 14, 2023	133.23	133.72	128.62	129.63
2859	NYSE	VAC	Tue, Jun 13, 2023	132.99	133.47	131.86	132.51
2858	NYSE	VAC	Mon, Jun 12, 2023	130.45	132.69	129.58	132.64
2857	NYSE	VAC	Fri, Jun 9, 2023	131.43	131.92	128.91	129.59
2856	NYSE	VAC	Thu, Jun 8, 2023	131.75	131.90	129.83	131.22
2855	NYSE	VAC	Wed, Jun 7, 2023	132.63	134.09	131.85	131.99
2854	NYSE	VAC	Tue, Jun 6, 2023	127.24	132.29	127.24	131.97
2853	NYSE	VAC	Mon, Jun 5, 2023	127.49	128.52	127.06	129.13
2852	NYSE	VAC	Fri, Jun 2, 2023	125.33	129.35	125.00	129.13
2851	NYSE	VAC	Thu, Jun 1, 2023	123.42	124.80	122.18	123.82
2850	NYSE	VAC	Wed, May 31, 2023	124.00	124.12	121.30	123.22
2849	NYSE	VAC	Tue, May 30, 2023	125.78	126.66	124.35	124.60
2848	NYSE	VAC	Fri, May 26, 2023	125.77	127.77	125.46	125.56
2847	NYSE	VAC	Thu, May 25, 2023	124.55	126.24	124.55	125.57
2846	NYSE	VAC	Wed, May 24, 2023	124.44	125.07	122.81	124.32
2845	NYSE	VAC	Tue, May 23, 2023	125.00	126.18	123.96	125.05
2844	NYSE	VAC	Mon, May 22, 2023	126.01	126.45	124.48	125.26
2843	NYSE	VAC	Fri, May 19, 2023	128.78	128.78	125.73	125.81
2842	NYSE	VAC	Thu, May 18, 2023	126.43	129.24	126.43	128.64
2841	NYSE	VAC	Wed, May 17, 2023	124.62	128.52	124.62	127.10
2840	NYSE	VAC	Tue, May 16, 2023	123.75	125.06	122.90	123.94
2839	NYSE	VAC	Mon, May 15, 2023	123.76	124.66	122.68	123.98
2838	NYSE	VAC	Fri, May 12, 2023	126.10	126.73	122.24	123.33
2837	NYSE	VAC	Thu, May 11, 2023	124.13	124.48	121.68	124.39
2836	NYSE	VAC	Wed, May 10, 2023	128.86	129.28	124.15	125.02
2835	NYSE	VAC	Tue, May 9, 2023	127.87	129.56	127.78	128.43
2834	NYSE	VAC	Mon, May 8, 2023	129.87	131.52	128.64	128.68
2833	NYSE	VAC	Fri, May 5, 2023	132.43	132.46	129.18	129.82
2832	NYSE	VAC	Thu, May 4, 2023	136.69	137.20	129.94	129.95
2831	NYSE	VAC	Wed, May 3, 2023	136.40	137.77	134.17	134.66
2830	NYSE	VAC	Tue, May 2, 2023	135.39	136.25	133.01	135.68
2829	NYSE	VAC	Mon, May 1, 2023	134.68	138.21	134.68	136.36
2828	NYSE	VAC	Fri, Apr 28, 2023	132.71	135.00	131.82	134.56
2827	NYSE	VAC	Thu, Apr 27, 2023	133.64	134.14	131.00	133.05
2826	NYSE	VAC	Wed, Apr 26, 2023	137.96	138.12	131.52	132.81
2825	NYSE	VAC	Tue, Apr 25, 2023	138.77	139.28	137.33	137.44
2824	NYSE	VAC	Mon, Apr 24, 2023	139.04	140.31	137.98	139.65
2823	NYSE	VAC	Fri, Apr 21, 2023	139.26	139.28	137.64	138.74
2822	NYSE	VAC	Thu, Apr 20, 2023	138.62	139.91	138.25	139.02
2821	NYSE	VAC	Wed, Apr 19, 2023	138.63	139.69	138.43	139.13
2820	NYSE	VAC	Tue, Apr 18, 2023	138.61	140.24	137.72	139.28
2819	NYSE	VAC	Mon, Apr 17, 2023	136.09	137.47	135.51	137.36
2818	NYSE	VAC	Fri, Apr 14, 2023	135.52	137.34	134.88	136.19
2817	NYSE	VAC	Thu, Apr 13, 2023	132.93	135.88	132.52	135.14
2816	NYSE	VAC	Wed, Apr 12, 2023	134.36	134.36	131.39	131.84
2815	NYSE	VAC	Tue, Apr 11, 2023	130.97	133.91	130.60	133.14
2814	NYSE	VAC	Mon, Apr 10, 2023	129.71	132.79	129.71	130.43
2813	NYSE	VAC	Thu, Apr 6, 2023	131.46	131.46	129.76	130.30
2812	NYSE	VAC	Wed, Apr 5, 2023	131.23	132.09	129.27	130.95
2811	NYSE	VAC	Tue, Apr 4, 2023	133.73	133.73	130.54	132.20
2810	NYSE	VAC	Mon, Apr 3, 2023	134.65	135.23	132.50	132.92
2809	NYSE	VAC	Fri, Mar 31, 2023	133.84	136.14	133.84	134.86
2808	NYSE	VAC	Thu, Mar 30, 2023	133.26	134.86	132.54	132.62
2807	NYSE	VAC	Wed, Mar 29, 2023	129.48	131.72	129.48	131.40
2806	NYSE	VAC	Tue, Mar 28, 2023	127.10	127.88	126.12	127.85
2805	NYSE	VAC	Mon, Mar 27, 2023	128.65	129.21	126.50	127.55
2804	NYSE	VAC	Fri, Mar 24, 2023	128.34	128.34	126.05	126.72
2803	NYSE	VAC	Thu, Mar 23, 2023	133.09	134.48	128.20	129.91
2802	NYSE	VAC	Wed, Mar 22, 2023	136.29	136.88	132.65	132.73
2801	NYSE	VAC	Tue, Mar 21, 2023	136.84	139.11	136.35	136.46
2800	NYSE	VAC	Mon, Mar 20, 2023	134.36	136.25	133.65	134.52
2799	NYSE	VAC	Fri, Mar 17, 2023	134.54	135.74	132.54	132.90
2798	NYSE	VAC	Thu, Mar 16, 2023	132.75	136.01	132.35	135.22
2797	NYSE	VAC	Wed, Mar 15, 2023	133.01	134.59	131.46	134.11
2796	NYSE	VAC	Tue, Mar 14, 2023	140.58	141.03	135.36	136.74
2795	NYSE	VAC	Mon, Mar 13, 2023	140.25	141.00	136.00	136.37
2794	NYSE	VAC	Fri, Mar 10, 2023	147.24	147.25	141.71	142.91
2793	NYSE	VAC	Thu, Mar 9, 2023	154.16	154.16	147.47	147.81
2792	NYSE	VAC	Wed, Mar 8, 2023	153.83	155.11	152.22	154.05
2791	NYSE	VAC	Tue, Mar 7, 2023	155.39	156.26	153.07	153.33
2790	NYSE	VAC	Mon, Mar 6, 2023	154.06	157.25	153.80	154.94
2789	NYSE	VAC	Fri, Mar 3, 2023	154.15	154.57	152.83	153.97
2788	NYSE	VAC	Thu, Mar 2, 2023	151.88	153.78	150.56	153.43
2787	NYSE	VAC	Wed, Mar 1, 2023	152.94	153.82	151.77	152.18
2786	NYSE	VAC	Tue, Feb 28, 2023	152.50	154.38	152.22	152.27
2785	NYSE	VAC	Mon, Feb 27, 2023	152.84	154.23	151.96	152.39
2784	NYSE	VAC	Fri, Feb 24, 2023	150.40	152.11	148.20	151.66
2783	NYSE	VAC	Thu, Feb 23, 2023	153.07	155.40	147.91	152.03
2782	NYSE	VAC	Wed, Feb 22, 2023	154.99	156.73	154.06	154.62
2781	NYSE	VAC	Tue, Feb 21, 2023	155.92	156.75	153.48	154.73
2780	NYSE	VAC	Fri, Feb 17, 2023	158.89	158.89	156.37	157.71
2779	NYSE	VAC	Thu, Feb 16, 2023	160.79	162.34	159.00	159.43
2778	NYSE	VAC	Wed, Feb 15, 2023	162.75	164.23	161.55	163.56
2777	NYSE	VAC	Tue, Feb 14, 2023	160.69	163.82	159.37	163.22
2776	NYSE	VAC	Mon, Feb 13, 2023	157.91	161.60	157.86	160.76
2775	NYSE	VAC	Fri, Feb 10, 2023	156.99	157.86	156.11	157.64
2774	NYSE	VAC	Thu, Feb 9, 2023	161.99	162.15	158.28	158.43
2773	NYSE	VAC	Wed, Feb 8, 2023	161.38	161.88	159.31	160.16
2772	NYSE	VAC	Tue, Feb 7, 2023	158.88	162.37	157.60	162.03
2771	NYSE	VAC	Mon, Feb 6, 2023	160.22	160.83	157.98	159.57
2770	NYSE	VAC	Fri, Feb 3, 2023	160.30	163.18	159.41	161.85
2769	NYSE	VAC	Thu, Feb 2, 2023	163.05	165.85	162.00	162.86
2768	NYSE	VAC	Wed, Feb 1, 2023	159.48	161.82	157.61	161.48
2767	NYSE	VAC	Tue, Jan 31, 2023	157.63	160.08	157.02	160.04
2766	NYSE	VAC	Mon, Jan 30, 2023	157.53	159.09	156.34	156.80
2765	NYSE	VAC	Fri, Jan 27, 2023	157.11	159.25	156.92	158.99
2764	NYSE	VAC	Thu, Jan 26, 2023	157.26	158.09	155.76	156.89
2763	NYSE	VAC	Wed, Jan 25, 2023	153.84	156.90	153.69	156.60
2762	NYSE	VAC	Tue, Jan 24, 2023	154.52	156.76	154.24	155.56
2761	NYSE	VAC	Mon, Jan 23, 2023	155.37	157.09	154.28	155.06
2760	NYSE	VAC	Fri, Jan 20, 2023	152.50	155.61	151.91	155.44
2759	NYSE	VAC	Thu, Jan 19, 2023	148.99	152.88	148.99	152.08
2758	NYSE	VAC	Wed, Jan 18, 2023	153.36	154.74	149.80	150.56
2757	NYSE	VAC	Tue, Jan 17, 2023	151.44	153.71	151.44	152.07
2756	NYSE	VAC	Fri, Jan 13, 2023	149.55	151.66	149.55	151.52
2755	NYSE	VAC	Thu, Jan 12, 2023	150.00	151.60	149.37	150.52
2754	NYSE	VAC	Wed, Jan 11, 2023	143.74	149.72	143.50	149.70
2753	NYSE	VAC	Tue, Jan 10, 2023	140.70	143.38	139.45	143.29
2752	NYSE	VAC	Mon, Jan 9, 2023	139.67	143.28	139.61	141.32
2751	NYSE	VAC	Fri, Jan 6, 2023	136.86	139.98	136.72	139.72
2750	NYSE	VAC	Thu, Jan 5, 2023	135.22	136.65	134.03	135.74
2749	NYSE	VAC	Wed, Jan 4, 2023	134.48	136.49	133.51	136.07
2748	NYSE	VAC	Tue, Jan 3, 2023	136.09	136.81	132.18	133.26
2747	NYSE	VAC	Fri, Dec 30, 2022	132.16	134.88	132.16	134.59
2746	NYSE	VAC	Thu, Dec 29, 2022	131.28	134.53	130.73	133.73
2745	NYSE	VAC	Wed, Dec 28, 2022	134.00	134.63	130.49	130.50
2744	NYSE	VAC	Tue, Dec 27, 2022	134.21	135.18	133.23	134.26
2743	NYSE	VAC	Fri, Dec 23, 2022	131.57	134.31	130.66	134.12
2742	NYSE	VAC	Thu, Dec 22, 2022	133.24	133.24	128.61	131.22
2741	NYSE	VAC	Wed, Dec 21, 2022	135.30	135.63	133.45	134.34
2740	NYSE	VAC	Tue, Dec 20, 2022	134.48	136.59	133.44	133.93
2739	NYSE	VAC	Mon, Dec 19, 2022	138.00	138.08	134.49	135.39
2738	NYSE	VAC	Fri, Dec 16, 2022	138.36	139.08	135.66	137.77
2737	NYSE	VAC	Thu, Dec 15, 2022	139.99	140.83	138.73	139.76
2736	NYSE	VAC	Wed, Dec 14, 2022	143.62	144.97	140.86	142.12
2735	NYSE	VAC	Tue, Dec 13, 2022	145.10	146.09	141.84	143.66
2734	NYSE	VAC	Mon, Dec 12, 2022	138.39	141.19	137.51	141.03
2733	NYSE	VAC	Fri, Dec 9, 2022	139.67	140.51	138.91	139.07
2732	NYSE	VAC	Thu, Dec 8, 2022	141.16	141.36	137.90	139.74
2731	NYSE	VAC	Wed, Dec 7, 2022	136.88	139.59	136.88	139.26
2730	NYSE	VAC	Tue, Dec 6, 2022	144.00	145.08	136.75	138.20
2729	NYSE	VAC	Mon, Dec 5, 2022	145.23	146.89	142.05	143.13
2728	NYSE	VAC	Fri, Dec 2, 2022	147.36	151.67	147.36	150.75
2727	NYSE	VAC	Thu, Dec 1, 2022	149.68	151.00	148.94	149.05
2726	NYSE	VAC	Wed, Nov 30, 2022	146.94	149.57	145.38	148.98
2725	NYSE	VAC	Tue, Nov 29, 2022	145.23	146.86	145.23	146.11
2724	NYSE	VAC	Mon, Nov 28, 2022	145.46	146.72	144.75	144.99
2723	NYSE	VAC	Fri, Nov 25, 2022	146.71	148.42	146.10	147.50
2722	NYSE	VAC	Wed, Nov 23, 2022	147.64	148.16	146.37	147.24
2721	NYSE	VAC	Tue, Nov 22, 2022	144.86	148.36	144.22	148.18
2720	NYSE	VAC	Mon, Nov 21, 2022	144.04	145.87	143.58	144.52
2719	NYSE	VAC	Fri, Nov 18, 2022	145.78	146.02	143.29	144.61
2718	NYSE	VAC	Thu, Nov 17, 2022	143.06	144.65	142.76	143.73
2717	NYSE	VAC	Wed, Nov 16, 2022	144.80	146.52	144.12	145.72
2716	NYSE	VAC	Tue, Nov 15, 2022	147.75	150.52	146.02	146.66
2715	NYSE	VAC	Mon, Nov 14, 2022	144.58	146.84	143.13	143.22
2714	NYSE	VAC	Fri, Nov 11, 2022	144.30	146.92	144.30	144.81
2713	NYSE	VAC	Thu, Nov 10, 2022	143.77	146.44	142.29	142.87
2712	NYSE	VAC	Wed, Nov 9, 2022	137.79	140.57	136.90	138.12
2711	NYSE	VAC	Tue, Nov 8, 2022	137.46	140.13	136.73	139.37
2710	NYSE	VAC	Mon, Nov 7, 2022	139.09	139.09	134.35	136.95
2709	NYSE	VAC	Fri, Nov 4, 2022	139.66	141.54	135.81	138.66
2708	NYSE	VAC	Thu, Nov 3, 2022	134.30	138.57	132.91	137.12
2707	NYSE	VAC	Wed, Nov 2, 2022	142.91	144.19	135.29	135.88
2706	NYSE	VAC	Tue, Nov 1, 2022	151.00	151.00	143.13	145.67
2705	NYSE	VAC	Mon, Oct 31, 2022	146.92	150.73	145.47	147.76
2704	NYSE	VAC	Fri, Oct 28, 2022	143.67	147.07	143.12	147.01
2703	NYSE	VAC	Thu, Oct 27, 2022	147.15	147.31	144.00	144.67
2702	NYSE	VAC	Wed, Oct 26, 2022	144.78	148.41	144.50	145.16
2701	NYSE	VAC	Tue, Oct 25, 2022	141.08	146.16	141.08	144.75
2700	NYSE	VAC	Mon, Oct 24, 2022	141.48	142.44	139.35	141.86
2699	NYSE	VAC	Fri, Oct 21, 2022	136.46	141.87	136.21	141.17
2698	NYSE	VAC	Thu, Oct 20, 2022	138.75	140.77	136.00	136.46
2697	NYSE	VAC	Wed, Oct 19, 2022	137.50	139.32	136.82	138.61
2696	NYSE	VAC	Tue, Oct 18, 2022	140.72	142.97	138.01	138.91
2695	NYSE	VAC	Mon, Oct 17, 2022	136.11	138.04	135.78	136.95
2694	NYSE	VAC	Fri, Oct 14, 2022	135.47	136.45	132.89	133.40
2693	NYSE	VAC	Thu, Oct 13, 2022	129.00	135.00	128.00	133.55
2692	NYSE	VAC	Wed, Oct 12, 2022	129.94	133.57	128.46	132.06
2691	NYSE	VAC	Tue, Oct 11, 2022	128.72	130.58	125.94	129.67
2690	NYSE	VAC	Mon, Oct 10, 2022	130.14	131.08	126.85	128.31
2689	NYSE	VAC	Fri, Oct 7, 2022	128.78	129.68	126.51	129.47
2688	NYSE	VAC	Thu, Oct 6, 2022	131.03	133.76	130.14	130.34
2687	NYSE	VAC	Wed, Oct 5, 2022	128.58	132.90	128.58	132.17
2686	NYSE	VAC	Tue, Oct 4, 2022	127.14	131.84	127.14	131.16
2685	NYSE	VAC	Mon, Oct 3, 2022	123.20	125.20	119.54	123.91
2684	NYSE	VAC	Fri, Sep 30, 2022	123.19	125.40	121.42	121.86
2683	NYSE	VAC	Thu, Sep 29, 2022	123.57	124.63	120.82	124.31
2682	NYSE	VAC	Wed, Sep 28, 2022	122.63	127.21	122.63	125.71
2681	NYSE	VAC	Tue, Sep 27, 2022	124.31	126.29	121.24	122.58
2680	NYSE	VAC	Mon, Sep 26, 2022	122.84	125.94	121.62	121.81
2679	NYSE	VAC	Fri, Sep 23, 2022	124.06	124.37	119.92	122.46
2678	NYSE	VAC	Thu, Sep 22, 2022	133.85	134.45	125.92	126.50
2677	NYSE	VAC	Wed, Sep 21, 2022	140.97	140.99	134.55	134.61
2676	NYSE	VAC	Tue, Sep 20, 2022	140.65	141.92	139.60	140.70
2675	NYSE	VAC	Mon, Sep 19, 2022	139.87	144.20	139.47	141.93
2674	NYSE	VAC	Fri, Sep 16, 2022	143.48	143.48	139.19	141.53
2673	NYSE	VAC	Thu, Sep 15, 2022	144.97	148.78	144.97	145.28
2672	NYSE	VAC	Wed, Sep 14, 2022	143.67	145.02	141.27	144.66
2671	NYSE	VAC	Tue, Sep 13, 2022	142.62	146.32	142.40	143.55
2670	NYSE	VAC	Mon, Sep 12, 2022	147.68	148.50	146.55	147.51
2669	NYSE	VAC	Fri, Sep 9, 2022	143.89	146.38	143.45	145.83
2668	NYSE	VAC	Thu, Sep 8, 2022	139.59	142.94	138.79	142.32
2667	NYSE	VAC	Wed, Sep 7, 2022	136.67	141.42	136.22	141.33
2666	NYSE	VAC	Tue, Sep 6, 2022	139.27	139.81	135.19	136.66
2665	NYSE	VAC	Fri, Sep 2, 2022	141.21	142.24	138.34	138.86
2664	NYSE	VAC	Thu, Sep 1, 2022	140.55	141.49	137.43	139.43
2663	NYSE	VAC	Wed, Aug 31, 2022	141.64	144.06	140.45	142.42
2662	NYSE	VAC	Tue, Aug 30, 2022	145.00	145.33	141.41	141.59
2661	NYSE	VAC	Mon, Aug 29, 2022	143.34	145.07	142.61	143.81
2660	NYSE	VAC	Fri, Aug 26, 2022	150.08	151.25	144.87	145.17
2659	NYSE	VAC	Thu, Aug 25, 2022	149.60	152.07	149.60	150.57
2658	NYSE	VAC	Wed, Aug 24, 2022	146.16	149.20	146.16	148.49
2657	NYSE	VAC	Tue, Aug 23, 2022	143.16	146.29	143.16	146.01
2656	NYSE	VAC	Mon, Aug 22, 2022	143.32	144.76	142.37	142.69
2655	NYSE	VAC	Fri, Aug 19, 2022	148.91	149.85	146.40	147.08
2654	NYSE	VAC	Thu, Aug 18, 2022	150.63	151.05	149.25	150.68
2653	NYSE	VAC	Wed, Aug 17, 2022	150.65	151.87	149.25	150.53
2652	NYSE	VAC	Tue, Aug 16, 2022	149.71	153.82	149.71	153.34
2651	NYSE	VAC	Mon, Aug 15, 2022	148.04	150.64	147.50	150.43
2650	NYSE	VAC	Fri, Aug 12, 2022	148.21	150.30	146.82	149.68
2649	NYSE	VAC	Thu, Aug 11, 2022	147.72	148.49	145.31	146.68
2648	NYSE	VAC	Wed, Aug 10, 2022	148.00	148.48	143.16	144.95
2647	NYSE	VAC	Tue, Aug 9, 2022	142.56	144.03	140.76	143.55
2646	NYSE	VAC	Mon, Aug 8, 2022	140.94	142.46	139.93	139.93
2645	NYSE	VAC	Fri, Aug 5, 2022	139.85	141.57	138.35	138.79
2644	NYSE	VAC	Thu, Aug 4, 2022	142.21	142.22	140.05	140.66
2643	NYSE	VAC	Wed, Aug 3, 2022	139.33	143.24	139.33	142.18
2642	NYSE	VAC	Tue, Aug 2, 2022	138.42	139.25	136.63	138.68
2641	NYSE	VAC	Mon, Aug 1, 2022	138.05	139.65	136.13	139.26
2640	NYSE	VAC	Fri, Jul 29, 2022	133.34	137.35	132.69	136.92
2639	NYSE	VAC	Thu, Jul 28, 2022	133.76	135.48	130.44	133.67
2638	NYSE	VAC	Wed, Jul 27, 2022	132.13	135.30	131.54	134.57
2637	NYSE	VAC	Tue, Jul 26, 2022	131.92	132.19	129.58	129.80
2636	NYSE	VAC	Mon, Jul 25, 2022	130.67	132.94	128.50	132.89
2635	NYSE	VAC	Fri, Jul 22, 2022	131.14	132.02	128.71	129.66
2634	NYSE	VAC	Thu, Jul 21, 2022	129.95	131.03	128.09	130.72
2633	NYSE	VAC	Wed, Jul 20, 2022	129.00	131.69	129.00	131.22
2632	NYSE	VAC	Tue, Jul 19, 2022	126.31	129.87	125.82	129.45
2631	NYSE	VAC	Mon, Jul 18, 2022	122.46	126.44	122.46	123.74
2630	NYSE	VAC	Fri, Jul 15, 2022	120.25	122.13	118.66	121.04
2629	NYSE	VAC	Thu, Jul 14, 2022	117.88	119.47	116.77	118.21
2628	NYSE	VAC	Wed, Jul 13, 2022	114.72	119.84	114.72	119.67
2627	NYSE	VAC	Tue, Jul 12, 2022	117.45	121.29	117.45	118.47
2626	NYSE	VAC	Mon, Jul 11, 2022	117.98	119.47	115.77	117.73
2625	NYSE	VAC	Fri, Jul 8, 2022	118.58	120.07	116.43	119.07
2624	NYSE	VAC	Thu, Jul 7, 2022	115.73	119.59	115.45	119.16
2623	NYSE	VAC	Wed, Jul 6, 2022	121.00	121.45	113.34	114.37
2622	NYSE	VAC	Tue, Jul 5, 2022	117.21	120.92	115.58	120.45
2621	NYSE	VAC	Fri, Jul 1, 2022	114.91	120.51	114.91	120.33
2620	NYSE	VAC	Thu, Jun 30, 2022	116.02	118.23	112.70	116.20
2619	NYSE	VAC	Wed, Jun 29, 2022	120.86	120.86	116.96	118.81
2618	NYSE	VAC	Tue, Jun 28, 2022	122.97	125.99	119.87	120.18
2617	NYSE	VAC	Mon, Jun 27, 2022	119.23	122.32	118.40	121.40
2616	NYSE	VAC	Fri, Jun 24, 2022	113.68	119.41	113.68	119.29
2615	NYSE	VAC	Thu, Jun 23, 2022	113.03	114.33	110.08	113.41
2614	NYSE	VAC	Wed, Jun 22, 2022	111.74	115.36	111.74	113.30
2613	NYSE	VAC	Tue, Jun 21, 2022	119.82	119.85	113.97	114.05
2612	NYSE	VAC	Fri, Jun 17, 2022	113.24	118.30	112.53	117.71
2611	NYSE	VAC	Thu, Jun 16, 2022	124.97	124.97	112.62	113.86
2610	NYSE	VAC	Wed, Jun 15, 2022	126.30	129.94	125.35	128.25
2609	NYSE	VAC	Tue, Jun 14, 2022	127.32	129.96	123.85	125.01
2608	NYSE	VAC	Mon, Jun 13, 2022	132.87	133.77	125.55	126.34
2607	NYSE	VAC	Fri, Jun 10, 2022	143.37	146.05	137.22	137.31
2606	NYSE	VAC	Thu, Jun 9, 2022	150.08	150.08	146.48	146.75
2605	NYSE	VAC	Wed, Jun 8, 2022	151.79	152.69	150.04	150.74
2604	NYSE	VAC	Tue, Jun 7, 2022	150.79	153.41	149.92	153.08
2603	NYSE	VAC	Mon, Jun 6, 2022	148.72	152.13	147.50	152.01
2602	NYSE	VAC	Fri, Jun 3, 2022	147.58	149.00	146.36	147.78
2601	NYSE	VAC	Thu, Jun 2, 2022	145.38	149.56	145.38	149.42
2600	NYSE	VAC	Wed, Jun 1, 2022	148.85	149.92	143.94	146.03
2599	NYSE	VAC	Tue, May 31, 2022	147.53	148.74	144.71	147.72
2598	NYSE	VAC	Fri, May 27, 2022	147.57	150.40	146.98	148.87
2597	NYSE	VAC	Thu, May 26, 2022	142.36	146.96	142.36	145.90
2596	NYSE	VAC	Wed, May 25, 2022	133.60	143.07	133.34	142.09
2595	NYSE	VAC	Tue, May 24, 2022	137.77	139.23	132.65	134.06
2594	NYSE	VAC	Mon, May 23, 2022	137.31	140.68	133.93	139.41
2593	NYSE	VAC	Fri, May 20, 2022	141.62	141.91	133.70	135.85
2592	NYSE	VAC	Thu, May 19, 2022	139.11	142.66	138.72	139.33
2591	NYSE	VAC	Wed, May 18, 2022	144.04	146.50	140.57	141.24
2590	NYSE	VAC	Tue, May 17, 2022	144.15	146.27	142.13	146.25
2589	NYSE	VAC	Mon, May 16, 2022	142.01	142.10	138.66	140.42
2588	NYSE	VAC	Fri, May 13, 2022	138.99	142.42	138.64	142.19
2587	NYSE	VAC	Thu, May 12, 2022	138.14	138.14	132.97	136.29
2586	NYSE	VAC	Wed, May 11, 2022	140.26	144.19	137.71	138.62
2585	NYSE	VAC	Tue, May 10, 2022	135.89	142.04	135.44	140.42
2584	NYSE	VAC	Mon, May 9, 2022	140.38	142.29	132.80	133.33
2583	NYSE	VAC	Fri, May 6, 2022	144.43	145.71	140.20	142.72
2582	NYSE	VAC	Thu, May 5, 2022	147.66	148.59	140.00	141.26
2581	NYSE	VAC	Wed, May 4, 2022	147.02	148.95	141.80	148.86
2580	NYSE	VAC	Tue, May 3, 2022	151.04	151.49	144.26	146.79
2579	NYSE	VAC	Mon, May 2, 2022	149.15	151.85	146.12	150.24
2578	NYSE	VAC	Fri, Apr 29, 2022	154.05	156.07	149.04	149.33
2577	NYSE	VAC	Thu, Apr 28, 2022	154.02	156.10	149.82	153.93
2576	NYSE	VAC	Wed, Apr 27, 2022	149.79	152.45	148.20	152.01
2575	NYSE	VAC	Tue, Apr 26, 2022	151.39	153.51	149.15	149.23
2574	NYSE	VAC	Mon, Apr 25, 2022	149.67	153.00	148.94	152.49
2573	NYSE	VAC	Fri, Apr 22, 2022	153.75	155.05	149.88	150.55
2572	NYSE	VAC	Thu, Apr 21, 2022	161.87	163.34	153.93	154.79
2571	NYSE	VAC	Wed, Apr 20, 2022	155.83	160.02	155.53	158.47
2570	NYSE	VAC	Tue, Apr 19, 2022	151.93	155.43	151.93	155.07
2569	NYSE	VAC	Mon, Apr 18, 2022	151.06	152.90	150.24	151.16
2568	NYSE	VAC	Thu, Apr 14, 2022	149.90	153.34	149.90	152.05
2567	NYSE	VAC	Wed, Apr 13, 2022	142.07	149.10	142.07	148.95
2566	NYSE	VAC	Tue, Apr 12, 2022	141.52	143.43	140.94	142.07
2565	NYSE	VAC	Mon, Apr 11, 2022	140.00	143.84	139.74	139.92
2564	NYSE	VAC	Fri, Apr 8, 2022	143.46	144.68	140.21	140.69
2563	NYSE	VAC	Thu, Apr 7, 2022	145.55	146.18	140.93	144.22
2562	NYSE	VAC	Wed, Apr 6, 2022	151.90	152.32	145.36	146.05
2561	NYSE	VAC	Tue, Apr 5, 2022	156.09	157.96	152.63	153.75
2560	NYSE	VAC	Mon, Apr 4, 2022	154.28	156.25	151.99	155.65
2559	NYSE	VAC	Fri, Apr 1, 2022	158.70	159.79	153.61	154.37
2558	NYSE	VAC	Thu, Mar 31, 2022	158.00	161.34	157.36	157.70
2557	NYSE	VAC	Wed, Mar 30, 2022	158.12	159.99	156.80	158.13
2556	NYSE	VAC	Tue, Mar 29, 2022	156.97	162.01	156.97	159.40
2555	NYSE	VAC	Mon, Mar 28, 2022	156.57	156.57	153.73	154.99
2554	NYSE	VAC	Fri, Mar 25, 2022	156.12	157.60	154.49	155.69
2553	NYSE	VAC	Thu, Mar 24, 2022	150.99	155.88	148.79	155.48
2552	NYSE	VAC	Wed, Mar 23, 2022	153.67	154.09	150.19	150.54
2551	NYSE	VAC	Tue, Mar 22, 2022	154.69	156.78	153.58	154.60
2550	NYSE	VAC	Mon, Mar 21, 2022	155.73	155.73	153.11	154.30
2549	NYSE	VAC	Fri, Mar 18, 2022	157.25	158.59	155.81	156.87
2548	NYSE	VAC	Thu, Mar 17, 2022	155.15	158.75	154.51	157.73
2547	NYSE	VAC	Wed, Mar 16, 2022	154.22	158.25	153.42	157.46
2546	NYSE	VAC	Tue, Mar 15, 2022	149.94	153.47	149.30	151.29
2545	NYSE	VAC	Mon, Mar 14, 2022	151.93	152.83	147.99	149.12
2544	NYSE	VAC	Fri, Mar 11, 2022	154.03	154.47	151.20	151.44
2543	NYSE	VAC	Thu, Mar 10, 2022	144.92	152.36	144.92	152.13
2542	NYSE	VAC	Wed, Mar 9, 2022	146.99	152.27	146.00	148.16
2541	NYSE	VAC	Tue, Mar 8, 2022	135.50	144.39	133.49	142.08
2540	NYSE	VAC	Mon, Mar 7, 2022	149.20	149.20	134.81	134.84
2539	NYSE	VAC	Fri, Mar 4, 2022	153.18	153.18	147.47	148.75
2538	NYSE	VAC	Thu, Mar 3, 2022	158.57	160.42	154.53	155.60
2537	NYSE	VAC	Wed, Mar 2, 2022	154.73	159.93	154.73	158.70
2536	NYSE	VAC	Tue, Mar 1, 2022	159.28	160.85	153.11	153.19
2535	NYSE	VAC	Mon, Feb 28, 2022	160.37	161.51	157.03	160.67
2534	NYSE	VAC	Fri, Feb 25, 2022	160.72	164.50	158.21	163.20
2533	NYSE	VAC	Thu, Feb 24, 2022	158.90	162.01	157.01	161.37
2532	NYSE	VAC	Wed, Feb 23, 2022	168.59	170.19	164.67	165.03
2531	NYSE	VAC	Tue, Feb 22, 2022	168.54	169.29	163.83	166.34
2530	NYSE	VAC	Fri, Feb 18, 2022	165.53	168.97	164.72	166.14
2529	NYSE	VAC	Thu, Feb 17, 2022	169.80	170.00	164.20	165.33
2528	NYSE	VAC	Wed, Feb 16, 2022	169.79	173.35	169.03	171.72
2527	NYSE	VAC	Tue, Feb 15, 2022	167.58	172.22	167.58	171.66
2526	NYSE	VAC	Mon, Feb 14, 2022	166.00	168.26	163.93	164.65
2525	NYSE	VAC	Fri, Feb 11, 2022	170.12	171.07	163.41	164.92
2524	NYSE	VAC	Thu, Feb 10, 2022	168.07	173.44	168.07	169.33
2523	NYSE	VAC	Wed, Feb 9, 2022	170.23	172.48	169.81	170.66
2522	NYSE	VAC	Tue, Feb 8, 2022	166.63	168.76	165.28	168.66
2521	NYSE	VAC	Mon, Feb 7, 2022	161.37	166.31	161.37	165.08
2520	NYSE	VAC	Fri, Feb 4, 2022	158.85	161.95	156.54	160.68
2519	NYSE	VAC	Thu, Feb 3, 2022	162.57	164.59	160.56	160.77
2518	NYSE	VAC	Wed, Feb 2, 2022	165.10	166.88	161.88	163.36
2517	NYSE	VAC	Tue, Feb 1, 2022	163.51	166.48	162.47	165.83
2516	NYSE	VAC	Mon, Jan 31, 2022	156.82	162.52	155.97	162.38
2515	NYSE	VAC	Fri, Jan 28, 2022	156.45	157.66	152.52	157.60
2514	NYSE	VAC	Thu, Jan 27, 2022	162.83	163.92	155.56	156.45
2513	NYSE	VAC	Wed, Jan 26, 2022	163.90	167.49	159.82	160.99
2512	NYSE	VAC	Tue, Jan 25, 2022	159.52	162.75	155.01	161.12
2511	NYSE	VAC	Mon, Jan 24, 2022	155.10	163.42	153.82	162.65
2510	NYSE	VAC	Fri, Jan 21, 2022	160.53	162.96	158.85	159.46
2509	NYSE	VAC	Thu, Jan 20, 2022	163.47	167.37	161.89	162.11
2508	NYSE	VAC	Wed, Jan 19, 2022	164.60	165.17	162.03	162.37
2507	NYSE	VAC	Tue, Jan 18, 2022	168.45	169.29	164.26	164.78
2506	NYSE	VAC	Fri, Jan 14, 2022	169.98	170.82	166.10	169.75
2505	NYSE	VAC	Thu, Jan 13, 2022	168.67	172.86	168.06	170.16
2504	NYSE	VAC	Wed, Jan 12, 2022	170.66	170.99	167.60	168.61
2503	NYSE	VAC	Tue, Jan 11, 2022	169.01	170.37	167.49	169.47
2502	NYSE	VAC	Mon, Jan 10, 2022	172.06	172.06	166.91	168.29
2501	NYSE	VAC	Fri, Jan 7, 2022	170.36	174.74	170.32	172.06
2500	NYSE	VAC	Thu, Jan 6, 2022	170.01	170.69	166.88	169.67
2499	NYSE	VAC	Wed, Jan 5, 2022	173.88	173.88	168.19	168.57
2498	NYSE	VAC	Tue, Jan 4, 2022	171.93	174.73	171.33	172.57
2497	NYSE	VAC	Mon, Jan 3, 2022	169.70	172.53	169.01	170.30
2496	NYSE	VAC	Fri, Dec 31, 2021	167.59	170.40	167.59	168.98
2495	NYSE	VAC	Thu, Dec 30, 2021	170.00	172.00	168.63	168.64
2494	NYSE	VAC	Wed, Dec 29, 2021	168.30	170.53	167.00	169.78
2493	NYSE	VAC	Tue, Dec 28, 2021	167.04	171.30	166.38	168.47
2492	NYSE	VAC	Mon, Dec 27, 2021	165.45	167.83	163.98	167.49
2491	NYSE	VAC	Thu, Dec 23, 2021	165.87	166.88	163.14	166.54
2490	NYSE	VAC	Wed, Dec 22, 2021	156.44	164.54	156.44	163.59
2489	NYSE	VAC	Tue, Dec 21, 2021	151.72	160.31	150.07	159.27
2488	NYSE	VAC	Mon, Dec 20, 2021	146.52	150.43	145.46	148.99
2487	NYSE	VAC	Fri, Dec 17, 2021	147.65	150.83	145.17	149.80
2486	NYSE	VAC	Thu, Dec 16, 2021	150.20	153.14	146.23	146.27
2485	NYSE	VAC	Wed, Dec 15, 2021	154.89	154.89	149.36	150.88
2484	NYSE	VAC	Tue, Dec 14, 2021	153.22	157.07	153.22	155.26
2483	NYSE	VAC	Mon, Dec 13, 2021	159.21	159.62	153.39	155.56
2482	NYSE	VAC	Fri, Dec 10, 2021	162.49	164.93	159.64	161.32
2481	NYSE	VAC	Thu, Dec 9, 2021	159.23	162.64	159.23	161.21
2480	NYSE	VAC	Wed, Dec 8, 2021	159.68	164.10	158.79	162.00
2479	NYSE	VAC	Tue, Dec 7, 2021	160.00	161.61	157.21	158.16
2478	NYSE	VAC	Mon, Dec 6, 2021	152.52	159.14	151.30	157.37
2477	NYSE	VAC	Fri, Dec 3, 2021	155.26	156.37	148.65	150.35
2476	NYSE	VAC	Thu, Dec 2, 2021	148.48	155.93	147.49	154.51
2475	NYSE	VAC	Wed, Dec 1, 2021	156.25	157.93	146.87	146.99
2474	NYSE	VAC	Tue, Nov 30, 2021	153.06	155.00	150.54	152.65
2473	NYSE	VAC	Mon, Nov 29, 2021	159.11	159.49	153.87	156.17
2472	NYSE	VAC	Fri, Nov 26, 2021	158.70	158.97	152.05	156.14
2471	NYSE	VAC	Wed, Nov 24, 2021	164.36	167.09	163.83	166.40
2470	NYSE	VAC	Tue, Nov 23, 2021	166.48	167.70	164.75	166.59
2469	NYSE	VAC	Mon, Nov 22, 2021	168.63	168.63	162.96	164.95
2468	NYSE	VAC	Fri, Nov 19, 2021	168.73	169.68	165.40	167.66
2467	NYSE	VAC	Thu, Nov 18, 2021	169.89	171.78	168.72	171.08
2466	NYSE	VAC	Wed, Nov 17, 2021	168.77	169.44	166.48	168.76
2465	NYSE	VAC	Tue, Nov 16, 2021	170.45	170.61	167.45	170.00
2464	NYSE	VAC	Mon, Nov 15, 2021	169.27	169.94	168.29	169.40
2463	NYSE	VAC	Fri, Nov 12, 2021	167.32	169.52	167.32	168.19
2462	NYSE	VAC	Thu, Nov 11, 2021	168.34	168.91	166.51	167.52
2461	NYSE	VAC	Wed, Nov 10, 2021	170.00	172.13	167.39	168.72
2460	NYSE	VAC	Tue, Nov 9, 2021	169.24	170.51	165.48	169.63
2459	NYSE	VAC	Mon, Nov 8, 2021	172.00	172.00	166.31	168.10
2458	NYSE	VAC	Fri, Nov 5, 2021	168.27	174.04	168.27	170.49
2457	NYSE	VAC	Thu, Nov 4, 2021	164.70	166.04	162.45	163.28
2456	NYSE	VAC	Wed, Nov 3, 2021	160.85	165.25	160.42	163.16
2455	NYSE	VAC	Tue, Nov 2, 2021	162.52	163.03	159.56	162.00
2454	NYSE	VAC	Mon, Nov 1, 2021	157.83	163.41	157.83	163.27
2453	NYSE	VAC	Fri, Oct 29, 2021	157.13	159.12	155.78	157.22
2452	NYSE	VAC	Thu, Oct 28, 2021	157.96	159.07	155.63	157.57
2451	NYSE	VAC	Wed, Oct 27, 2021	153.93	159.16	152.83	156.40
2450	NYSE	VAC	Tue, Oct 26, 2021	155.80	156.83	153.24	153.79
2449	NYSE	VAC	Mon, Oct 25, 2021	155.01	156.97	154.24	154.70
2448	NYSE	VAC	Fri, Oct 22, 2021	156.49	157.42	154.66	155.58
2447	NYSE	VAC	Thu, Oct 21, 2021	154.35	156.65	154.35	156.29
2446	NYSE	VAC	Wed, Oct 20, 2021	154.62	156.19	153.35	154.95
2445	NYSE	VAC	Tue, Oct 19, 2021	157.40	158.43	154.84	154.95
2444	NYSE	VAC	Mon, Oct 18, 2021	158.33	159.82	156.25	156.58
2443	NYSE	VAC	Fri, Oct 15, 2021	160.11	161.96	158.99	159.56
2442	NYSE	VAC	Thu, Oct 14, 2021	155.71	158.86	154.72	158.32
2441	NYSE	VAC	Wed, Oct 13, 2021	157.97	159.03	153.37	153.64
2440	NYSE	VAC	Tue, Oct 12, 2021	157.50	159.51	157.50	157.99
2439	NYSE	VAC	Mon, Oct 11, 2021	158.74	160.56	157.12	157.85
2438	NYSE	VAC	Fri, Oct 8, 2021	163.02	163.96	158.70	158.71
2437	NYSE	VAC	Thu, Oct 7, 2021	162.58	163.49	161.18	162.65
2436	NYSE	VAC	Wed, Oct 6, 2021	159.75	161.17	157.31	160.86
2435	NYSE	VAC	Tue, Oct 5, 2021	163.85	165.19	161.40	161.71
2434	NYSE	VAC	Mon, Oct 4, 2021	166.19	166.70	161.44	162.90
2433	NYSE	VAC	Fri, Oct 1, 2021	159.00	166.24	159.00	165.54
2432	NYSE	VAC	Thu, Sep 30, 2021	163.14	163.14	157.22	157.33
2431	NYSE	VAC	Wed, Sep 29, 2021	165.47	165.47	161.94	162.70
2430	NYSE	VAC	Tue, Sep 28, 2021	164.84	166.47	162.27	163.62
2429	NYSE	VAC	Mon, Sep 27, 2021	163.49	169.44	163.49	165.62
2428	NYSE	VAC	Fri, Sep 24, 2021	158.40	162.56	157.73	162.11
2427	NYSE	VAC	Thu, Sep 23, 2021	155.34	158.68	155.34	158.49
2426	NYSE	VAC	Wed, Sep 22, 2021	151.65	155.82	151.65	154.39
2425	NYSE	VAC	Tue, Sep 21, 2021	153.89	154.89	151.45	151.10
2424	NYSE	VAC	Mon, Sep 20, 2021	151.69	153.55	149.08	152.64
2423	NYSE	VAC	Fri, Sep 17, 2021	153.85	156.35	152.89	154.65
2422	NYSE	VAC	Thu, Sep 16, 2021	155.62	156.90	153.85	154.23
2421	NYSE	VAC	Wed, Sep 15, 2021	155.97	156.72	153.90	155.35
2420	NYSE	VAC	Tue, Sep 14, 2021	156.36	157.75	154.81	156.64
2419	NYSE	VAC	Mon, Sep 13, 2021	150.00	156.11	149.29	155.90
2418	NYSE	VAC	Fri, Sep 10, 2021	151.25	154.24	148.76	148.93
2417	NYSE	VAC	Thu, Sep 9, 2021	148.69	151.31	147.82	150.42
2416	NYSE	VAC	Wed, Sep 8, 2021	151.97	153.14	148.56	148.97
2415	NYSE	VAC	Tue, Sep 7, 2021	148.31	152.40	148.31	151.86
2414	NYSE	VAC	Fri, Sep 3, 2021	149.56	151.36	147.06	149.27
2413	NYSE	VAC	Thu, Sep 2, 2021	151.22	153.35	149.45	151.00
2412	NYSE	VAC	Wed, Sep 1, 2021	150.83	150.83	148.30	150.61
2411	NYSE	VAC	Tue, Aug 31, 2021	150.23	150.31	148.06	149.55
2410	NYSE	VAC	Mon, Aug 30, 2021	155.40	155.40	149.77	150.14
2409	NYSE	VAC	Fri, Aug 27, 2021	149.20	155.12	149.20	154.63
2408	NYSE	VAC	Thu, Aug 26, 2021	151.24	152.84	148.76	149.59
2407	NYSE	VAC	Wed, Aug 25, 2021	150.34	153.03	148.87	151.56
2406	NYSE	VAC	Tue, Aug 24, 2021	146.56	151.38	146.56	150.34
2405	NYSE	VAC	Mon, Aug 23, 2021	143.04	145.64	142.69	144.99
2404	NYSE	VAC	Fri, Aug 20, 2021	138.74	141.43	137.14	141.18
2403	NYSE	VAC	Thu, Aug 19, 2021	141.01	141.64	137.27	138.86
2402	NYSE	VAC	Wed, Aug 18, 2021	141.78	144.13	140.25	143.09
2401	NYSE	VAC	Tue, Aug 17, 2021	144.39	145.13	141.02	141.98
2400	NYSE	VAC	Mon, Aug 16, 2021	146.10	147.47	144.79	145.88
2399	NYSE	VAC	Fri, Aug 13, 2021	146.32	147.59	145.63	146.56
2398	NYSE	VAC	Thu, Aug 12, 2021	147.15	147.15	144.06	146.56
2397	NYSE	VAC	Wed, Aug 11, 2021	143.80	147.91	142.59	147.15
2396	NYSE	VAC	Tue, Aug 10, 2021	141.98	144.75	141.12	144.26
2395	NYSE	VAC	Mon, Aug 9, 2021	144.43	144.43	138.76	141.16
2394	NYSE	VAC	Fri, Aug 6, 2021	144.50	145.31	142.04	144.18
2393	NYSE	VAC	Thu, Aug 5, 2021	139.04	144.21	138.90	142.87
2392	NYSE	VAC	Wed, Aug 4, 2021	138.17	142.10	138.05	138.29
2391	NYSE	VAC	Tue, Aug 3, 2021	142.20	142.38	138.54	139.59
2390	NYSE	VAC	Mon, Aug 2, 2021	148.48	151.83	142.11	142.71
2389	NYSE	VAC	Fri, Jul 30, 2021	146.64	148.82	146.23	147.37
2388	NYSE	VAC	Thu, Jul 29, 2021	151.90	156.17	148.16	148.23
2387	NYSE	VAC	Wed, Jul 28, 2021	157.79	158.97	150.17	154.04
2386	NYSE	VAC	Tue, Jul 27, 2021	155.65	157.75	154.36	157.43
2385	NYSE	VAC	Mon, Jul 26, 2021	153.92	156.99	153.60	155.75
2384	NYSE	VAC	Fri, Jul 23, 2021	154.50	155.58	153.65	154.23
2383	NYSE	VAC	Thu, Jul 22, 2021	154.87	155.97	153.30	154.26
2382	NYSE	VAC	Wed, Jul 21, 2021	151.77	155.58	151.70	155.43
2381	NYSE	VAC	Tue, Jul 20, 2021	146.70	151.31	144.76	149.84
2380	NYSE	VAC	Mon, Jul 19, 2021	144.76	149.10	142.37	145.78
2379	NYSE	VAC	Fri, Jul 16, 2021	157.02	157.02	148.54	148.87
2378	NYSE	VAC	Thu, Jul 15, 2021	155.00	156.34	154.05	155.43
2377	NYSE	VAC	Wed, Jul 14, 2021	157.22	158.87	155.66	156.39
2376	NYSE	VAC	Tue, Jul 13, 2021	156.73	157.38	155.50	155.80
2375	NYSE	VAC	Mon, Jul 12, 2021	159.27	159.72	157.67	159.34
2374	NYSE	VAC	Fri, Jul 9, 2021	155.38	159.93	155.13	159.56
2373	NYSE	VAC	Thu, Jul 8, 2021	150.56	154.64	148.85	152.47
2372	NYSE	VAC	Wed, Jul 7, 2021	155.66	158.26	153.03	154.11
2371	NYSE	VAC	Tue, Jul 6, 2021	160.53	160.97	156.51	157.01
2370	NYSE	VAC	Fri, Jul 2, 2021	161.58	162.17	160.57	160.99
2369	NYSE	VAC	Thu, Jul 1, 2021	160.43	162.68	160.27	161.50
2368	NYSE	VAC	Wed, Jun 30, 2021	158.26	161.19	157.75	159.30
2367	NYSE	VAC	Tue, Jun 29, 2021	158.08	160.69	156.27	158.77
2366	NYSE	VAC	Mon, Jun 28, 2021	161.76	161.86	156.82	158.47
2365	NYSE	VAC	Fri, Jun 25, 2021	164.31	165.42	161.70	162.67
2364	NYSE	VAC	Thu, Jun 24, 2021	164.46	164.92	161.75	163.88
2363	NYSE	VAC	Wed, Jun 23, 2021	161.86	164.52	161.24	162.54
2362	NYSE	VAC	Tue, Jun 22, 2021	160.60	161.21	156.53	160.24
2361	NYSE	VAC	Mon, Jun 21, 2021	157.29	161.44	156.01	161.21
2360	NYSE	VAC	Fri, Jun 18, 2021	162.15	162.40	155.00	156.14
2359	NYSE	VAC	Thu, Jun 17, 2021	167.32	168.97	161.86	164.08
2358	NYSE	VAC	Wed, Jun 16, 2021	170.65	171.48	167.28	167.44
2357	NYSE	VAC	Tue, Jun 15, 2021	171.43	172.04	170.30	170.65
2356	NYSE	VAC	Mon, Jun 14, 2021	173.69	174.17	170.08	171.93
2355	NYSE	VAC	Fri, Jun 11, 2021	170.72	173.27	170.59	173.07
2354	NYSE	VAC	Thu, Jun 10, 2021	172.29	172.51	169.22	170.36
2353	NYSE	VAC	Wed, Jun 9, 2021	174.93	175.03	171.11	171.64
2352	NYSE	VAC	Tue, Jun 8, 2021	174.38	175.79	173.00	174.64
2351	NYSE	VAC	Mon, Jun 7, 2021	172.51	174.41	170.05	173.47
2350	NYSE	VAC	Fri, Jun 4, 2021	170.26	170.96	168.58	170.05
2349	NYSE	VAC	Thu, Jun 3, 2021	168.50	168.58	165.24	167.52
2348	NYSE	VAC	Wed, Jun 2, 2021	175.24	175.24	168.74	169.64
2347	NYSE	VAC	Tue, Jun 1, 2021	174.24	175.63	173.57	174.73
2346	NYSE	VAC	Fri, May 28, 2021	171.66	173.02	168.00	172.29
2345	NYSE	VAC	Thu, May 27, 2021	175.51	175.51	170.90	171.16
2344	NYSE	VAC	Wed, May 26, 2021	170.44	173.93	169.48	173.34
2343	NYSE	VAC	Tue, May 25, 2021	174.41	175.95	168.68	169.46
2342	NYSE	VAC	Mon, May 24, 2021	173.63	175.57	171.68	172.86
2341	NYSE	VAC	Fri, May 21, 2021	174.45	174.52	171.34	171.76
2340	NYSE	VAC	Thu, May 20, 2021	172.42	172.77	168.93	172.10
2339	NYSE	VAC	Wed, May 19, 2021	169.00	172.73	166.36	172.53
2338	NYSE	VAC	Tue, May 18, 2021	174.95	176.85	170.05	170.24
2337	NYSE	VAC	Mon, May 17, 2021	172.78	174.47	171.00	174.10
2336	NYSE	VAC	Fri, May 14, 2021	170.94	176.66	169.72	175.25
2335	NYSE	VAC	Thu, May 13, 2021	163.59	170.98	163.59	169.18
2334	NYSE	VAC	Wed, May 12, 2021	168.00	169.57	161.82	162.69
2333	NYSE	VAC	Tue, May 11, 2021	168.00	172.20	167.00	169.88
2332	NYSE	VAC	Mon, May 10, 2021	177.03	178.21	171.61	171.63
2331	NYSE	VAC	Fri, May 7, 2021	172.38	178.98	171.53	177.36
2330	NYSE	VAC	Thu, May 6, 2021	174.85	176.83	167.16	171.63
2329	NYSE	VAC	Wed, May 5, 2021	176.94	176.12	173.47	174.21
2328	NYSE	VAC	Tue, May 4, 2021	177.83	177.83	173.20	176.14
2327	NYSE	VAC	Mon, May 3, 2021	179.19	180.00	176.86	178.34
2326	NYSE	VAC	Fri, Apr 30, 2021	180.29	180.32	175.68	177.63
2325	NYSE	VAC	Thu, Apr 29, 2021	182.95	183.35	178.04	181.10
2324	NYSE	VAC	Wed, Apr 28, 2021	178.80	183.00	178.68	180.88
2323	NYSE	VAC	Tue, Apr 27, 2021	177.45	181.05	177.45	178.47
2322	NYSE	VAC	Mon, Apr 26, 2021	181.08	182.27	177.89	178.05
2321	NYSE	VAC	Fri, Apr 23, 2021	177.11	180.53	176.58	179.00
2320	NYSE	VAC	Thu, Apr 22, 2021	178.16	179.05	175.29	176.00
2319	NYSE	VAC	Wed, Apr 21, 2021	172.80	177.70	170.12	177.27
2318	NYSE	VAC	Tue, Apr 20, 2021	173.00	173.66	169.00	173.57
2317	NYSE	VAC	Mon, Apr 19, 2021	175.00	177.06	173.76	174.40
2316	NYSE	VAC	Fri, Apr 16, 2021	177.52	179.00	175.58	177.35
2315	NYSE	VAC	Thu, Apr 15, 2021	175.90	176.52	173.43	174.91
2314	NYSE	VAC	Wed, Apr 14, 2021	172.73	176.05	171.91	175.01
2313	NYSE	VAC	Tue, Apr 13, 2021	169.16	173.05	167.87	172.61
2312	NYSE	VAC	Mon, Apr 12, 2021	170.70	171.84	168.66	170.85
2311	NYSE	VAC	Fri, Apr 9, 2021	169.76	170.76	166.78	170.32
2310	NYSE	VAC	Thu, Apr 8, 2021	171.03	171.26	166.61	169.99
2309	NYSE	VAC	Wed, Apr 7, 2021	173.36	174.28	169.41	170.92
2308	NYSE	VAC	Tue, Apr 6, 2021	173.54	177.67	172.20	172.63
2307	NYSE	VAC	Mon, Apr 5, 2021	177.75	179.61	172.47	173.00
2306	NYSE	VAC	Thu, Apr 1, 2021	175.78	176.95	172.68	174.23
2305	NYSE	VAC	Wed, Mar 31, 2021	175.67	176.66	172.48	174.18
2304	NYSE	VAC	Tue, Mar 30, 2021	170.40	178.08	170.36	175.49
2303	NYSE	VAC	Mon, Mar 29, 2021	169.94	173.51	167.35	169.86
2302	NYSE	VAC	Fri, Mar 26, 2021	172.28	173.49	166.21	171.47
2301	NYSE	VAC	Thu, Mar 25, 2021	164.34	172.02	163.47	170.37
2300	NYSE	VAC	Wed, Mar 24, 2021	171.82	176.30	167.05	167.40
2299	NYSE	VAC	Tue, Mar 23, 2021	171.92	172.32	167.08	168.72
2298	NYSE	VAC	Mon, Mar 22, 2021	177.18	177.87	172.61	173.51
2297	NYSE	VAC	Fri, Mar 19, 2021	182.20	182.20	177.57	178.07
2296	NYSE	VAC	Thu, Mar 18, 2021	184.03	187.54	181.00	182.11
2295	NYSE	VAC	Wed, Mar 17, 2021	182.45	185.64	181.14	185.46
2294	NYSE	VAC	Tue, Mar 16, 2021	186.36	187.00	181.12	183.03
2293	NYSE	VAC	Mon, Mar 15, 2021	189.82	190.73	184.24	187.01
2292	NYSE	VAC	Fri, Mar 12, 2021	187.26	190.71	186.00	188.09
2291	NYSE	VAC	Thu, Mar 11, 2021	186.66	190.38	182.33	187.58
2290	NYSE	VAC	Wed, Mar 10, 2021	187.68	190.97	182.48	185.25
2289	NYSE	VAC	Tue, Mar 9, 2021	187.35	189.19	181.27	187.03
2288	NYSE	VAC	Mon, Mar 8, 2021	180.00	188.56	178.16	184.42
2287	NYSE	VAC	Fri, Mar 5, 2021	172.09	179.32	164.88	178.70
2286	NYSE	VAC	Thu, Mar 4, 2021	167.98	168.40	160.56	167.61
2285	NYSE	VAC	Wed, Mar 3, 2021	173.00	175.27	168.01	168.24
2284	NYSE	VAC	Tue, Mar 2, 2021	174.59	174.59	166.71	172.03
2283	NYSE	VAC	Mon, Mar 1, 2021	174.03	179.71	168.04	175.09
2282	NYSE	VAC	Fri, Feb 26, 2021	165.46	176.11	164.41	169.71
2281	NYSE	VAC	Thu, Feb 25, 2021	173.51	173.68	164.57	164.74
2280	NYSE	VAC	Wed, Feb 24, 2021	165.10	174.39	164.94	172.12
2279	NYSE	VAC	Tue, Feb 23, 2021	158.70	165.85	156.50	164.69
2278	NYSE	VAC	Mon, Feb 22, 2021	155.34	163.65	155.34	158.91
2277	NYSE	VAC	Fri, Feb 19, 2021	149.18	157.07	148.96	156.05
2276	NYSE	VAC	Thu, Feb 18, 2021	147.16	148.90	144.90	147.99
2275	NYSE	VAC	Wed, Feb 17, 2021	141.49	148.66	140.08	148.06
2274	NYSE	VAC	Tue, Feb 16, 2021	145.79	147.35	143.03	143.69
2273	NYSE	VAC	Fri, Feb 12, 2021	144.07	147.16	143.23	144.57
2272	NYSE	VAC	Thu, Feb 11, 2021	142.71	145.30	141.50	145.20
2271	NYSE	VAC	Wed, Feb 10, 2021	142.87	145.36	141.04	142.84
2270	NYSE	VAC	Tue, Feb 9, 2021	143.73	146.14	142.03	142.58
2269	NYSE	VAC	Mon, Feb 8, 2021	145.56	146.91	143.80	144.32
2268	NYSE	VAC	Fri, Feb 5, 2021	143.72	145.00	142.92	144.36
2267	NYSE	VAC	Thu, Feb 4, 2021	138.33	142.14	137.00	141.52
2266	NYSE	VAC	Wed, Feb 3, 2021	133.81	139.88	133.81	136.93
2265	NYSE	VAC	Tue, Feb 2, 2021	132.00	136.68	130.79	134.50
2264	NYSE	VAC	Mon, Feb 1, 2021	125.09	129.69	123.30	129.15
2263	NYSE	VAC	Fri, Jan 29, 2021	126.28	126.79	122.55	122.76
2262	NYSE	VAC	Thu, Jan 28, 2021	122.86	128.60	122.86	127.00
2261	NYSE	VAC	Wed, Jan 27, 2021	127.33	129.63	121.89	122.15
2260	NYSE	VAC	Tue, Jan 26, 2021	142.81	143.00	136.53	136.90
2259	NYSE	VAC	Mon, Jan 25, 2021	138.10	139.27	135.38	137.67
2258	NYSE	VAC	Fri, Jan 22, 2021	137.74	139.40	136.22	138.97
2257	NYSE	VAC	Thu, Jan 21, 2021	139.68	140.56	136.35	139.99
2256	NYSE	VAC	Wed, Jan 20, 2021	138.31	139.66	136.34	138.79
2255	NYSE	VAC	Tue, Jan 19, 2021	137.80	138.67	136.57	137.26
2254	NYSE	VAC	Fri, Jan 15, 2021	137.70	138.84	135.81	136.16
2253	NYSE	VAC	Thu, Jan 14, 2021	139.15	141.63	138.00	140.09
2252	NYSE	VAC	Wed, Jan 13, 2021	140.71	141.75	136.77	137.46
2251	NYSE	VAC	Tue, Jan 12, 2021	140.74	142.35	139.53	141.62
2250	NYSE	VAC	Mon, Jan 11, 2021	138.86	142.50	138.86	140.37
2249	NYSE	VAC	Fri, Jan 8, 2021	143.09	144.49	138.85	141.14
2248	NYSE	VAC	Thu, Jan 7, 2021	144.61	146.82	141.95	142.37
2247	NYSE	VAC	Wed, Jan 6, 2021	138.46	146.13	138.46	144.84
2246	NYSE	VAC	Tue, Jan 5, 2021	131.53	137.54	131.53	136.12
2245	NYSE	VAC	Mon, Jan 4, 2021	137.36	137.99	131.47	132.85
2244	NYSE	VAC	Thu, Dec 31, 2020	136.74	139.44	135.16	137.22
2243	NYSE	VAC	Wed, Dec 30, 2020	134.06	137.86	134.06	137.19
2242	NYSE	VAC	Tue, Dec 29, 2020	135.90	136.48	133.09	133.62
2241	NYSE	VAC	Mon, Dec 28, 2020	135.78	137.11	134.75	135.48
2240	NYSE	VAC	Thu, Dec 24, 2020	133.32	134.97	131.51	134.05
2239	NYSE	VAC	Wed, Dec 23, 2020	132.94	134.79	132.22	133.08
2238	NYSE	VAC	Tue, Dec 22, 2020	131.07	132.19	128.47	131.75
2237	NYSE	VAC	Mon, Dec 21, 2020	129.30	132.23	126.72	131.35
2236	NYSE	VAC	Fri, Dec 18, 2020	132.89	136.28	130.93	132.43
2235	NYSE	VAC	Thu, Dec 17, 2020	133.05	133.27	129.51	131.94
2234	NYSE	VAC	Wed, Dec 16, 2020	136.78	137.18	131.56	132.13
2233	NYSE	VAC	Tue, Dec 15, 2020	132.29	135.89	129.28	135.86
2232	NYSE	VAC	Mon, Dec 14, 2020	135.70	136.39	129.19	130.24
2231	NYSE	VAC	Fri, Dec 11, 2020	134.48	136.20	132.09	132.95
2230	NYSE	VAC	Thu, Dec 10, 2020	134.77	136.27	133.26	135.70
2229	NYSE	VAC	Wed, Dec 9, 2020	140.70	140.70	134.49	136.59
2228	NYSE	VAC	Tue, Dec 8, 2020	138.47	142.29	138.39	138.84
2227	NYSE	VAC	Mon, Dec 7, 2020	141.17	141.51	137.96	140.75
2226	NYSE	VAC	Fri, Dec 4, 2020	139.37	142.30	136.63	142.29
2225	NYSE	VAC	Thu, Dec 3, 2020	133.71	138.54	133.71	137.47
2224	NYSE	VAC	Wed, Dec 2, 2020	135.59	136.76	133.14	135.17
2223	NYSE	VAC	Tue, Dec 1, 2020	129.24	138.27	129.24	135.86
2222	NYSE	VAC	Mon, Nov 30, 2020	130.30	130.30	124.75	127.33
2221	NYSE	VAC	Fri, Nov 27, 2020	130.60	133.18	129.75	130.93
2220	NYSE	VAC	Wed, Nov 25, 2020	133.26	133.75	130.56	131.17
2219	NYSE	VAC	Tue, Nov 24, 2020	130.17	136.52	130.17	134.57
2218	NYSE	VAC	Mon, Nov 23, 2020	125.34	129.99	125.34	129.11
2217	NYSE	VAC	Fri, Nov 20, 2020	125.35	126.67	124.68	125.34
2216	NYSE	VAC	Thu, Nov 19, 2020	125.09	128.16	124.86	126.69
2215	NYSE	VAC	Wed, Nov 18, 2020	128.77	129.72	125.48	125.48
2214	NYSE	VAC	Tue, Nov 17, 2020	128.01	129.65	123.06	127.83
2213	NYSE	VAC	Mon, Nov 16, 2020	134.97	135.00	128.53	130.00
2212	NYSE	VAC	Fri, Nov 13, 2020	125.20	129.04	123.62	128.21
2211	NYSE	VAC	Thu, Nov 12, 2020	124.06	125.83	121.05	123.24
2210	NYSE	VAC	Wed, Nov 11, 2020	129.51	130.33	124.39	126.00
2209	NYSE	VAC	Tue, Nov 10, 2020	126.93	130.90	125.00	129.43
2208	NYSE	VAC	Mon, Nov 9, 2020	129.99	157.67	125.00	126.02
2207	NYSE	VAC	Fri, Nov 6, 2020	112.50	114.51	111.47	113.88
2206	NYSE	VAC	Thu, Nov 5, 2020	102.70	112.87	102.65	111.87
2205	NYSE	VAC	Wed, Nov 4, 2020	100.48	104.75	99.85	101.80
2204	NYSE	VAC	Tue, Nov 3, 2020	100.13	103.18	99.12	102.49
2203	NYSE	VAC	Mon, Nov 2, 2020	97.32	98.75	95.52	98.62
2202	NYSE	VAC	Fri, Oct 30, 2020	96.01	97.79	93.27	96.60
2201	NYSE	VAC	Thu, Oct 29, 2020	92.44	97.22	91.61	96.53
2200	NYSE	VAC	Wed, Oct 28, 2020	94.29	95.47	92.32	92.90
2199	NYSE	VAC	Tue, Oct 27, 2020	98.44	100.31	96.90	97.25
2198	NYSE	VAC	Mon, Oct 26, 2020	100.10	100.31	96.81	98.70
2197	NYSE	VAC	Fri, Oct 23, 2020	102.60	103.79	101.13	102.49
2196	NYSE	VAC	Thu, Oct 22, 2020	97.23	102.97	97.23	102.56
2195	NYSE	VAC	Wed, Oct 21, 2020	96.78	98.30	95.87	96.44
2194	NYSE	VAC	Tue, Oct 20, 2020	94.62	97.99	94.38	96.51
2193	NYSE	VAC	Mon, Oct 19, 2020	94.71	96.42	92.83	93.10
2192	NYSE	VAC	Fri, Oct 16, 2020	94.86	95.80	93.36	94.53
2191	NYSE	VAC	Thu, Oct 15, 2020	92.00	94.83	91.51	94.39
2190	NYSE	VAC	Wed, Oct 14, 2020	95.54	97.36	93.40	93.57
2189	NYSE	VAC	Tue, Oct 13, 2020	95.96	97.02	94.84	95.30
2188	NYSE	VAC	Mon, Oct 12, 2020	97.92	98.64	97.00	97.20
2187	NYSE	VAC	Fri, Oct 9, 2020	100.02	100.12	97.93	98.12
2186	NYSE	VAC	Thu, Oct 8, 2020	100.21	100.33	96.41	98.95
2185	NYSE	VAC	Wed, Oct 7, 2020	99.51	100.28	98.11	98.72
2184	NYSE	VAC	Tue, Oct 6, 2020	97.19	100.33	96.36	97.21
2183	NYSE	VAC	Mon, Oct 5, 2020	95.24	95.92	94.05	95.48
2182	NYSE	VAC	Fri, Oct 2, 2020	90.74	94.54	90.74	93.85
2181	NYSE	VAC	Thu, Oct 1, 2020	91.29	93.85	89.98	93.73
2180	NYSE	VAC	Wed, Sep 30, 2020	91.68	94.12	90.23	90.81
2179	NYSE	VAC	Tue, Sep 29, 2020	94.53	94.53	89.73	90.95
2178	NYSE	VAC	Mon, Sep 28, 2020	93.20	94.71	91.19	94.19
2177	NYSE	VAC	Fri, Sep 25, 2020	87.50	91.67	87.00	91.17
2176	NYSE	VAC	Thu, Sep 24, 2020	88.03	89.45	85.83	87.94
2175	NYSE	VAC	Wed, Sep 23, 2020	87.82	90.49	87.66	87.95
2174	NYSE	VAC	Tue, Sep 22, 2020	87.13	88.30	86.08	87.80
2173	NYSE	VAC	Mon, Sep 21, 2020	89.52	89.52	85.47	86.92
2172	NYSE	VAC	Fri, Sep 18, 2020	96.30	96.30	92.22	92.89
2171	NYSE	VAC	Thu, Sep 17, 2020	97.35	98.50	95.47	95.93
2170	NYSE	VAC	Wed, Sep 16, 2020	99.46	100.46	97.26	99.10
2169	NYSE	VAC	Tue, Sep 15, 2020	100.49	101.76	98.37	98.50
2168	NYSE	VAC	Mon, Sep 14, 2020	96.91	100.52	96.03	100.07
2167	NYSE	VAC	Fri, Sep 11, 2020	97.41	97.41	93.84	95.54
2166	NYSE	VAC	Thu, Sep 10, 2020	98.95	100.98	96.56	96.64
2165	NYSE	VAC	Wed, Sep 9, 2020	96.07	98.43	93.78	97.89
2164	NYSE	VAC	Tue, Sep 8, 2020	93.53	99.21	93.53	96.21
2163	NYSE	VAC	Fri, Sep 4, 2020	95.73	97.46	92.39	95.48
2162	NYSE	VAC	Thu, Sep 3, 2020	96.10	98.82	92.15	93.50
2161	NYSE	VAC	Wed, Sep 2, 2020	96.28	97.17	93.96	96.12
2160	NYSE	VAC	Tue, Sep 1, 2020	93.50	96.67	92.83	95.81
2159	NYSE	VAC	Mon, Aug 31, 2020	97.47	98.27	94.29	94.67
2158	NYSE	VAC	Fri, Aug 28, 2020	94.47	98.75	92.91	98.39
2157	NYSE	VAC	Thu, Aug 27, 2020	90.76	94.61	90.19	93.39
2156	NYSE	VAC	Wed, Aug 26, 2020	92.52	92.56	89.71	89.73
2155	NYSE	VAC	Tue, Aug 25, 2020	93.49	94.22	90.94	93.11
2154	NYSE	VAC	Mon, Aug 24, 2020	90.10	93.31	88.98	92.75
2153	NYSE	VAC	Fri, Aug 21, 2020	90.12	91.11	88.49	89.04
2152	NYSE	VAC	Thu, Aug 20, 2020	88.96	90.73	87.61	90.07
2151	NYSE	VAC	Wed, Aug 19, 2020	89.74	92.15	89.31	90.14
2150	NYSE	VAC	Tue, Aug 18, 2020	90.82	94.32	90.02	90.71
2149	NYSE	VAC	Mon, Aug 17, 2020	92.82	93.22	90.48	91.52
2148	NYSE	VAC	Fri, Aug 14, 2020	93.84	94.65	92.95	93.38
2147	NYSE	VAC	Thu, Aug 13, 2020	94.93	96.64	94.01	94.98
2146	NYSE	VAC	Wed, Aug 12, 2020	98.99	98.99	94.00	95.71
2145	NYSE	VAC	Tue, Aug 11, 2020	97.43	101.04	96.65	96.87
2144	NYSE	VAC	Mon, Aug 10, 2020	91.92	95.66	91.36	95.13
2143	NYSE	VAC	Fri, Aug 7, 2020	89.49	91.44	88.08	90.85
2142	NYSE	VAC	Thu, Aug 6, 2020	86.90	89.74	86.59	89.31
2141	NYSE	VAC	Wed, Aug 5, 2020	88.18	89.03	86.73	87.77
2140	NYSE	VAC	Tue, Aug 4, 2020	82.00	89.14	82.00	88.18
2139	NYSE	VAC	Mon, Aug 3, 2020	84.77	84.84	82.52	82.79
2138	NYSE	VAC	Fri, Jul 31, 2020	85.78	85.78	83.68	84.66
2137	NYSE	VAC	Thu, Jul 30, 2020	87.00	89.05	82.97	87.34
2136	NYSE	VAC	Wed, Jul 29, 2020	89.45	90.38	87.74	90.21
2135	NYSE	VAC	Tue, Jul 28, 2020	88.05	89.28	86.90	87.98
2134	NYSE	VAC	Mon, Jul 27, 2020	87.69	88.97	86.11	88.83
2133	NYSE	VAC	Fri, Jul 24, 2020	88.28	88.48	86.75	88.27
2132	NYSE	VAC	Thu, Jul 23, 2020	88.12	88.60	86.83	88.33
2131	NYSE	VAC	Wed, Jul 22, 2020	86.56	89.81	86.43	89.15
2130	NYSE	VAC	Tue, Jul 21, 2020	86.37	89.49	86.15	87.60
2129	NYSE	VAC	Mon, Jul 20, 2020	88.67	90.00	84.30	84.93
2128	NYSE	VAC	Fri, Jul 17, 2020	91.83	91.85	89.06	89.11
2127	NYSE	VAC	Thu, Jul 16, 2020	93.05	94.30	91.16	91.86
2126	NYSE	VAC	Wed, Jul 15, 2020	88.41	95.77	88.41	95.08
2125	NYSE	VAC	Tue, Jul 14, 2020	83.83	85.04	82.10	84.91
2124	NYSE	VAC	Mon, Jul 13, 2020	87.00	89.08	83.79	84.08
2123	NYSE	VAC	Fri, Jul 10, 2020	79.98	85.77	79.00	85.52
2122	NYSE	VAC	Thu, Jul 9, 2020	84.28	84.78	78.85	80.13
2121	NYSE	VAC	Wed, Jul 8, 2020	83.81	84.90	81.27	83.86
2120	NYSE	VAC	Tue, Jul 7, 2020	85.30	86.92	83.92	84.00
2119	NYSE	VAC	Mon, Jul 6, 2020	84.85	87.29	83.15	86.91
2118	NYSE	VAC	Thu, Jul 2, 2020	84.67	86.82	82.70	83.65
2117	NYSE	VAC	Wed, Jul 1, 2020	83.65	86.07	82.94	83.19
2116	NYSE	VAC	Tue, Jun 30, 2020	80.13	82.67	80.13	82.21
2115	NYSE	VAC	Mon, Jun 29, 2020	78.08	81.87	76.81	81.10
2114	NYSE	VAC	Fri, Jun 26, 2020	79.76	79.76	75.97	77.50
2113	NYSE	VAC	Thu, Jun 25, 2020	78.78	81.11	77.55	80.43
2112	NYSE	VAC	Wed, Jun 24, 2020	86.19	86.38	80.54	81.03
2111	NYSE	VAC	Tue, Jun 23, 2020	88.73	89.30	85.45	86.19
2110	NYSE	VAC	Mon, Jun 22, 2020	84.84	87.20	82.94	87.04
2109	NYSE	VAC	Fri, Jun 19, 2020	87.93	90.07	84.67	86.01
2108	NYSE	VAC	Thu, Jun 18, 2020	85.61	88.88	85.00	86.56
2107	NYSE	VAC	Wed, Jun 17, 2020	91.32	92.17	86.51	86.95
2106	NYSE	VAC	Tue, Jun 16, 2020	95.37	95.97	88.95	91.75
2105	NYSE	VAC	Mon, Jun 15, 2020	84.32	90.52	83.51	90.05
2104	NYSE	VAC	Fri, Jun 12, 2020	89.86	90.96	84.68	89.17
2103	NYSE	VAC	Thu, Jun 11, 2020	87.01	89.68	84.11	84.50
2102	NYSE	VAC	Wed, Jun 10, 2020	97.24	97.84	91.25	94.59
2101	NYSE	VAC	Tue, Jun 9, 2020	101.40	101.95	96.75	98.08
2100	NYSE	VAC	Mon, Jun 8, 2020	104.12	105.30	102.24	104.21
2099	NYSE	VAC	Fri, Jun 5, 2020	104.90	107.00	99.03	100.55
2098	NYSE	VAC	Thu, Jun 4, 2020	97.50	99.64	95.51	98.13
2097	NYSE	VAC	Wed, Jun 3, 2020	96.70	99.74	96.10	97.67
2096	NYSE	VAC	Tue, Jun 2, 2020	94.52	96.48	92.52	95.41
2095	NYSE	VAC	Mon, Jun 1, 2020	90.52	94.90	90.50	93.04
2094	NYSE	VAC	Fri, May 29, 2020	91.14	92.82	88.41	89.83
2093	NYSE	VAC	Thu, May 28, 2020	99.64	99.64	93.21	93.66
2092	NYSE	VAC	Wed, May 27, 2020	96.00	99.00	91.98	98.65
2091	NYSE	VAC	Tue, May 26, 2020	94.76	95.94	90.58	92.39
2090	NYSE	VAC	Fri, May 22, 2020	91.55	91.75	88.80	90.00
2089	NYSE	VAC	Thu, May 21, 2020	89.68	91.56	88.27	90.89
2088	NYSE	VAC	Wed, May 20, 2020	93.32	94.20	89.60	90.57
2087	NYSE	VAC	Tue, May 19, 2020	85.78	91.84	84.12	87.50
2086	NYSE	VAC	Mon, May 18, 2020	80.33	86.20	78.99	85.84
2085	NYSE	VAC	Fri, May 15, 2020	69.26	75.97	68.15	75.78
2084	NYSE	VAC	Thu, May 14, 2020	66.35	70.37	62.27	70.23
2083	NYSE	VAC	Wed, May 13, 2020	75.21	75.50	68.16	68.61
2082	NYSE	VAC	Tue, May 12, 2020	78.96	80.71	75.63	75.88
2081	NYSE	VAC	Mon, May 11, 2020	80.00	80.55	77.00	78.25
2080	NYSE	VAC	Fri, May 8, 2020	83.08	83.21	79.51	82.50
2079	NYSE	VAC	Thu, May 7, 2020	76.71	79.82	75.62	79.34
2078	NYSE	VAC	Wed, May 6, 2020	78.42	79.72	74.55	75.22
2077	NYSE	VAC	Tue, May 5, 2020	78.80	81.97	76.67	77.03
2076	NYSE	VAC	Mon, May 4, 2020	73.72	79.01	72.08	78.61
2075	NYSE	VAC	Fri, May 1, 2020	79.77	80.20	75.77	76.79
2074	NYSE	VAC	Thu, Apr 30, 2020	84.64	85.26	81.06	83.00
2073	NYSE	VAC	Wed, Apr 29, 2020	83.18	88.69	82.00	86.64
2072	NYSE	VAC	Tue, Apr 28, 2020	83.01	83.24	76.43	78.96
2071	NYSE	VAC	Mon, Apr 27, 2020	76.00	80.98	75.96	79.02
2070	NYSE	VAC	Fri, Apr 24, 2020	76.96	77.00	74.39	74.53
2069	NYSE	VAC	Thu, Apr 23, 2020	76.43	79.57	76.23	76.61
2068	NYSE	VAC	Wed, Apr 22, 2020	78.12	79.00	75.01	76.05
2067	NYSE	VAC	Tue, Apr 21, 2020	76.70	78.26	74.64	75.47
2066	NYSE	VAC	Mon, Apr 20, 2020	75.16	77.22	74.37	76.72
2065	NYSE	VAC	Fri, Apr 17, 2020	77.45	80.09	76.16	78.39
2064	NYSE	VAC	Thu, Apr 16, 2020	75.80	76.00	70.83	73.37
2063	NYSE	VAC	Wed, Apr 15, 2020	72.04	77.52	71.54	77.15
2062	NYSE	VAC	Tue, Apr 14, 2020	73.85	77.55	72.00	76.42
2061	NYSE	VAC	Mon, Apr 13, 2020	72.10	72.76	67.94	70.96
2060	NYSE	VAC	Thu, Apr 9, 2020	75.72	78.50	70.34	73.17
2059	NYSE	VAC	Wed, Apr 8, 2020	67.98	73.73	66.35	72.07
2058	NYSE	VAC	Tue, Apr 7, 2020	64.02	71.88	63.05	66.00
2057	NYSE	VAC	Mon, Apr 6, 2020	53.25	58.60	52.03	58.20
2056	NYSE	VAC	Fri, Apr 3, 2020	50.22	51.22	45.63	49.14
2055	NYSE	VAC	Thu, Apr 2, 2020	48.98	54.54	48.98	49.99
2054	NYSE	VAC	Wed, Apr 1, 2020	52.46	53.40	47.47	50.05
2053	NYSE	VAC	Tue, Mar 31, 2020	56.38	59.44	54.67	55.58
2052	NYSE	VAC	Mon, Mar 30, 2020	59.17	59.73	46.57	56.93
2051	NYSE	VAC	Fri, Mar 27, 2020	58.21	66.07	56.09	60.44
2050	NYSE	VAC	Thu, Mar 26, 2020	54.68	69.38	53.64	62.07
2049	NYSE	VAC	Wed, Mar 25, 2020	54.70	58.98	47.17	53.64
2048	NYSE	VAC	Tue, Mar 24, 2020	47.38	57.72	45.00	51.97
2047	NYSE	VAC	Mon, Mar 23, 2020	48.47	50.92	43.14	43.84
2046	NYSE	VAC	Fri, Mar 20, 2020	43.07	51.43	42.34	48.81
2045	NYSE	VAC	Thu, Mar 19, 2020	37.43	44.98	35.52	41.30
2044	NYSE	VAC	Wed, Mar 18, 2020	54.61	55.60	30.10	36.81
2043	NYSE	VAC	Tue, Mar 17, 2020	67.96	70.37	58.45	61.00
2042	NYSE	VAC	Mon, Mar 16, 2020	78.00	83.14	65.21	66.79
2041	NYSE	VAC	Fri, Mar 13, 2020	80.87	88.49	75.93	88.43
2040	NYSE	VAC	Thu, Mar 12, 2020	71.55	81.35	64.44	74.68
2039	NYSE	VAC	Wed, Mar 11, 2020	88.46	88.76	79.74	80.33
2038	NYSE	VAC	Tue, Mar 10, 2020	90.57	93.14	84.59	91.89
2037	NYSE	VAC	Mon, Mar 9, 2020	86.01	93.13	85.01	86.34
2036	NYSE	VAC	Fri, Mar 6, 2020	86.08	96.21	85.12	94.88
2035	NYSE	VAC	Thu, Mar 5, 2020	96.46	96.46	89.32	90.38
2034	NYSE	VAC	Wed, Mar 4, 2020	100.03	100.51	95.52	99.29
2033	NYSE	VAC	Tue, Mar 3, 2020	100.85	103.82	95.51	98.20
2032	NYSE	VAC	Mon, Mar 2, 2020	98.08	100.53	93.11	100.22
2031	NYSE	VAC	Fri, Feb 28, 2020	94.73	98.17	94.01	96.78
2030	NYSE	VAC	Thu, Feb 27, 2020	100.51	108.01	92.00	97.29
2029	NYSE	VAC	Wed, Feb 26, 2020	104.30	105.08	93.81	96.20
2028	NYSE	VAC	Tue, Feb 25, 2020	119.13	119.20	102.76	102.48
2027	NYSE	VAC	Mon, Feb 24, 2020	119.26	120.08	117.01	118.29
2026	NYSE	VAC	Fri, Feb 21, 2020	127.51	127.51	123.01	125.56
2025	NYSE	VAC	Thu, Feb 20, 2020	125.81	128.18	125.26	128.06
2024	NYSE	VAC	Wed, Feb 19, 2020	123.51	127.62	123.07	126.48
2023	NYSE	VAC	Tue, Feb 18, 2020	125.00	125.51	122.48	123.11
2022	NYSE	VAC	Fri, Feb 14, 2020	126.69	126.69	124.06	125.02
2021	NYSE	VAC	Thu, Feb 13, 2020	123.84	127.01	122.47	126.72
2020	NYSE	VAC	Wed, Feb 12, 2020	125.96	126.57	123.27	124.98
2019	NYSE	VAC	Tue, Feb 11, 2020	121.51	123.85	120.97	122.57
2018	NYSE	VAC	Mon, Feb 10, 2020	119.28	121.00	119.28	120.28
2017	NYSE	VAC	Fri, Feb 7, 2020	120.77	122.39	119.26	120.01
2016	NYSE	VAC	Thu, Feb 6, 2020	127.92	128.30	121.83	122.45
2015	NYSE	VAC	Wed, Feb 5, 2020	129.25	129.34	127.05	127.64
2014	NYSE	VAC	Tue, Feb 4, 2020	125.69	128.55	124.90	127.31
2013	NYSE	VAC	Mon, Feb 3, 2020	121.38	123.82	121.38	122.85
2012	NYSE	VAC	Fri, Jan 31, 2020	123.71	123.90	119.51	120.24
2011	NYSE	VAC	Thu, Jan 30, 2020	121.70	124.23	120.40	124.06
2010	NYSE	VAC	Wed, Jan 29, 2020	122.62	124.02	122.13	123.44
2009	NYSE	VAC	Tue, Jan 28, 2020	120.26	123.22	119.23	122.56
2008	NYSE	VAC	Mon, Jan 27, 2020	118.50	120.07	117.34	119.06
2007	NYSE	VAC	Fri, Jan 24, 2020	125.35	125.35	120.93	122.27
2006	NYSE	VAC	Thu, Jan 23, 2020	123.50	125.51	122.06	124.92
2005	NYSE	VAC	Wed, Jan 22, 2020	124.62	126.14	123.84	124.44
2004	NYSE	VAC	Tue, Jan 21, 2020	128.17	129.01	123.40	123.70
2003	NYSE	VAC	Fri, Jan 17, 2020	129.31	129.73	128.75	129.25
2002	NYSE	VAC	Thu, Jan 16, 2020	128.42	129.67	127.82	128.70
2001	NYSE	VAC	Wed, Jan 15, 2020	128.19	129.32	126.75	127.60
2000	NYSE	VAC	Tue, Jan 14, 2020	127.94	129.84	127.24	128.67
1999	NYSE	VAC	Mon, Jan 13, 2020	126.91	128.11	126.31	128.07
1998	NYSE	VAC	Fri, Jan 10, 2020	127.53	128.06	126.25	126.88
1997	NYSE	VAC	Thu, Jan 9, 2020	129.19	129.59	127.46	127.62
1996	NYSE	VAC	Wed, Jan 8, 2020	127.19	128.73	127.11	128.27
1995	NYSE	VAC	Tue, Jan 7, 2020	127.36	128.45	127.05	127.28
1994	NYSE	VAC	Mon, Jan 6, 2020	126.09	128.27	125.66	127.95
1993	NYSE	VAC	Fri, Jan 3, 2020	127.41	128.87	126.18	127.65
1992	NYSE	VAC	Thu, Jan 2, 2020	129.63	129.78	127.39	129.23
1991	NYSE	VAC	Tue, Dec 31, 2019	129.51	131.02	128.70	128.76
1990	NYSE	VAC	Mon, Dec 30, 2019	130.56	130.94	129.44	129.63
1989	NYSE	VAC	Fri, Dec 27, 2019	130.95	131.27	129.84	130.56
1988	NYSE	VAC	Thu, Dec 26, 2019	129.27	130.42	128.93	130.31
1987	NYSE	VAC	Tue, Dec 24, 2019	129.29	129.58	128.51	128.93
1986	NYSE	VAC	Mon, Dec 23, 2019	129.57	129.57	128.16	129.11
1985	NYSE	VAC	Fri, Dec 20, 2019	128.78	129.77	127.51	129.13
1984	NYSE	VAC	Thu, Dec 19, 2019	127.59	129.17	127.35	128.07
1983	NYSE	VAC	Wed, Dec 18, 2019	127.00	128.30	126.05	127.92
1982	NYSE	VAC	Tue, Dec 17, 2019	126.55	126.89	125.85	126.72
1981	NYSE	VAC	Mon, Dec 16, 2019	126.90	127.76	125.92	126.27
1980	NYSE	VAC	Fri, Dec 13, 2019	126.31	126.77	124.57	126.25
1979	NYSE	VAC	Thu, Dec 12, 2019	125.66	128.00	125.51	126.12
1978	NYSE	VAC	Wed, Dec 11, 2019	125.18	126.00	124.48	125.72
1977	NYSE	VAC	Tue, Dec 10, 2019	124.32	125.04	122.82	124.98
1976	NYSE	VAC	Mon, Dec 9, 2019	123.75	124.91	123.08	123.66
1975	NYSE	VAC	Fri, Dec 6, 2019	125.00	125.90	123.54	123.84
1974	NYSE	VAC	Thu, Dec 5, 2019	123.43	124.34	123.28	123.73
1973	NYSE	VAC	Wed, Dec 4, 2019	121.41	123.65	121.41	123.13
1972	NYSE	VAC	Tue, Dec 3, 2019	120.51	120.90	119.12	120.44
1971	NYSE	VAC	Mon, Dec 2, 2019	122.35	122.83	120.72	121.96
1970	NYSE	VAC	Fri, Nov 29, 2019	124.56	125.80	122.39	122.84
1969	NYSE	VAC	Wed, Nov 27, 2019	125.82	126.09	124.54	125.00
1968	NYSE	VAC	Tue, Nov 26, 2019	122.53	126.40	122.43	125.61
1967	NYSE	VAC	Mon, Nov 25, 2019	120.88	122.93	120.86	121.89
1966	NYSE	VAC	Fri, Nov 22, 2019	120.28	120.47	118.87	119.87
1965	NYSE	VAC	Thu, Nov 21, 2019	119.83	120.01	118.35	119.46
1964	NYSE	VAC	Wed, Nov 20, 2019	121.86	122.98	118.53	119.25
1963	NYSE	VAC	Tue, Nov 19, 2019	121.97	123.34	121.32	122.75
1962	NYSE	VAC	Mon, Nov 18, 2019	120.37	121.58	119.58	121.58
1961	NYSE	VAC	Fri, Nov 15, 2019	120.24	122.19	120.00	120.51
1960	NYSE	VAC	Thu, Nov 14, 2019	117.69	119.58	117.25	119.47
1959	NYSE	VAC	Wed, Nov 13, 2019	116.53	117.82	116.37	117.02
1958	NYSE	VAC	Tue, Nov 12, 2019	118.34	119.64	117.19	117.36
1957	NYSE	VAC	Mon, Nov 11, 2019	116.52	118.03	116.01	118.00
1956	NYSE	VAC	Fri, Nov 8, 2019	118.21	118.88	117.16	117.69
1955	NYSE	VAC	Thu, Nov 7, 2019	119.56	120.61	117.51	118.23
1954	NYSE	VAC	Wed, Nov 6, 2019	116.55	119.15	115.85	118.42
1953	NYSE	VAC	Tue, Nov 5, 2019	115.00	117.70	113.22	115.80
1952	NYSE	VAC	Mon, Nov 4, 2019	112.64	114.67	111.67	114.21
1951	NYSE	VAC	Fri, Nov 1, 2019	110.57	112.47	110.07	112.26
1950	NYSE	VAC	Thu, Oct 31, 2019	109.57	110.22	107.53	109.93
1949	NYSE	VAC	Wed, Oct 30, 2019	111.28	111.59	108.80	109.90
1948	NYSE	VAC	Tue, Oct 29, 2019	110.15	112.06	110.13	111.29
1947	NYSE	VAC	Mon, Oct 28, 2019	110.00	110.98	109.54	110.07
1946	NYSE	VAC	Fri, Oct 25, 2019	107.88	109.91	107.20	109.38
1945	NYSE	VAC	Thu, Oct 24, 2019	108.83	109.25	107.08	108.29
1944	NYSE	VAC	Wed, Oct 23, 2019	108.73	108.98	108.04	108.53
1943	NYSE	VAC	Tue, Oct 22, 2019	109.59	109.75	108.55	108.80
1942	NYSE	VAC	Mon, Oct 21, 2019	110.00	110.65	109.00	109.29
1941	NYSE	VAC	Fri, Oct 18, 2019	108.64	109.38	107.79	108.63
1940	NYSE	VAC	Thu, Oct 17, 2019	108.86	109.79	108.32	109.18
1939	NYSE	VAC	Wed, Oct 16, 2019	107.48	108.96	107.42	108.45
1938	NYSE	VAC	Tue, Oct 15, 2019	106.93	108.83	106.18	108.05
1937	NYSE	VAC	Mon, Oct 14, 2019	106.66	107.31	104.54	106.43
1936	NYSE	VAC	Fri, Oct 11, 2019	104.29	108.72	104.29	107.57
1935	NYSE	VAC	Thu, Oct 10, 2019	103.09	104.28	102.00	102.19
1934	NYSE	VAC	Wed, Oct 9, 2019	101.66	103.16	100.98	102.70
1933	NYSE	VAC	Tue, Oct 8, 2019	101.15	101.64	99.89	100.21
1932	NYSE	VAC	Mon, Oct 7, 2019	102.75	104.02	102.18	102.92
1931	NYSE	VAC	Fri, Oct 4, 2019	102.06	103.59	101.87	102.85
1930	NYSE	VAC	Thu, Oct 3, 2019	101.13	102.13	99.11	101.95
1929	NYSE	VAC	Wed, Oct 2, 2019	99.73	101.98	99.01	101.87
1928	NYSE	VAC	Tue, Oct 1, 2019	104.33	104.94	100.70	100.78
1927	NYSE	VAC	Mon, Sep 30, 2019	102.65	104.06	102.46	103.61
1926	NYSE	VAC	Fri, Sep 27, 2019	103.71	104.65	101.65	102.05
1925	NYSE	VAC	Thu, Sep 26, 2019	105.67	106.44	103.07	103.24
1924	NYSE	VAC	Wed, Sep 25, 2019	105.68	108.13	104.58	106.82
1923	NYSE	VAC	Tue, Sep 24, 2019	107.96	108.25	105.09	105.17
1922	NYSE	VAC	Mon, Sep 23, 2019	107.61	109.55	107.57	107.64
1921	NYSE	VAC	Fri, Sep 20, 2019	107.49	109.54	107.26	108.23
1920	NYSE	VAC	Thu, Sep 19, 2019	107.81	109.06	106.77	107.30
1919	NYSE	VAC	Wed, Sep 18, 2019	108.91	109.26	106.20	107.21
1918	NYSE	VAC	Tue, Sep 17, 2019	108.91	110.21	108.07	109.22
1917	NYSE	VAC	Mon, Sep 16, 2019	109.36	111.26	108.92	109.90
1916	NYSE	VAC	Fri, Sep 13, 2019	110.81	113.08	110.15	110.40
1915	NYSE	VAC	Thu, Sep 12, 2019	108.00	110.85	105.66	110.03
1914	NYSE	VAC	Wed, Sep 11, 2019	105.55	108.91	104.27	107.99
1913	NYSE	VAC	Tue, Sep 10, 2019	102.25	105.73	101.89	105.02
1912	NYSE	VAC	Mon, Sep 9, 2019	100.98	102.54	99.80	102.51
1911	NYSE	VAC	Fri, Sep 6, 2019	100.88	102.00	100.26	100.48
1910	NYSE	VAC	Thu, Sep 5, 2019	99.46	101.70	99.12	101.05
1909	NYSE	VAC	Wed, Sep 4, 2019	98.96	99.06	97.26	97.51
1908	NYSE	VAC	Tue, Sep 3, 2019	97.48	97.64	95.35	97.31
1907	NYSE	VAC	Fri, Aug 30, 2019	101.46	101.46	98.44	98.59
1906	NYSE	VAC	Thu, Aug 29, 2019	99.01	100.95	98.81	100.57
1905	NYSE	VAC	Wed, Aug 28, 2019	95.71	97.98	95.25	97.65
1904	NYSE	VAC	Tue, Aug 27, 2019	98.69	99.05	95.98	96.05
1903	NYSE	VAC	Mon, Aug 26, 2019	99.00	99.00	96.97	97.68
1902	NYSE	VAC	Fri, Aug 23, 2019	98.28	98.98	96.21	97.36
1901	NYSE	VAC	Thu, Aug 22, 2019	98.64	99.61	97.35	99.05
1900	NYSE	VAC	Wed, Aug 21, 2019	98.96	99.16	97.25	98.06
1899	NYSE	VAC	Tue, Aug 20, 2019	90.52	97.39	90.52	97.22
1898	NYSE	VAC	Mon, Aug 19, 2019	88.88	90.78	88.30	90.31
1897	NYSE	VAC	Fri, Aug 16, 2019	84.50	86.86	84.29	86.60
1896	NYSE	VAC	Thu, Aug 15, 2019	86.08	86.45	83.46	83.51
1895	NYSE	VAC	Wed, Aug 14, 2019	86.03	87.16	85.22	85.97
1894	NYSE	VAC	Tue, Aug 13, 2019	85.98	89.74	85.98	88.97
1893	NYSE	VAC	Mon, Aug 12, 2019	87.70	88.67	86.42	86.57
1892	NYSE	VAC	Fri, Aug 9, 2019	89.18	89.77	88.02	88.76
1891	NYSE	VAC	Thu, Aug 8, 2019	86.78	90.48	86.46	89.48
1890	NYSE	VAC	Wed, Aug 7, 2019	84.29	85.94	82.43	85.67
1889	NYSE	VAC	Tue, Aug 6, 2019	85.13	86.51	84.05	85.66
1888	NYSE	VAC	Mon, Aug 5, 2019	86.64	87.45	82.57	84.50
1887	NYSE	VAC	Fri, Aug 2, 2019	96.24	96.24	88.84	90.00
1886	NYSE	VAC	Thu, Aug 1, 2019	102.23	105.66	94.59	96.69
1885	NYSE	VAC	Wed, Jul 31, 2019	102.69	103.50	101.51	102.23
1884	NYSE	VAC	Tue, Jul 30, 2019	101.63	103.25	100.68	102.57
1883	NYSE	VAC	Mon, Jul 29, 2019	100.86	102.76	100.40	102.55
1882	NYSE	VAC	Fri, Jul 26, 2019	100.60	101.96	100.60	101.25
1881	NYSE	VAC	Thu, Jul 25, 2019	101.13	102.45	99.91	100.12
1880	NYSE	VAC	Wed, Jul 24, 2019	97.37	100.92	97.37	100.90
1879	NYSE	VAC	Tue, Jul 23, 2019	96.74	98.22	96.39	97.81
1878	NYSE	VAC	Mon, Jul 22, 2019	95.88	97.01	95.42	96.01
1877	NYSE	VAC	Fri, Jul 19, 2019	96.98	98.18	95.81	95.88
1876	NYSE	VAC	Thu, Jul 18, 2019	96.46	97.70	96.06	96.88
1875	NYSE	VAC	Wed, Jul 17, 2019	98.36	98.48	96.24	96.75
1874	NYSE	VAC	Tue, Jul 16, 2019	97.37	99.65	95.98	98.69
1873	NYSE	VAC	Mon, Jul 15, 2019	98.54	98.54	96.95	97.86
1872	NYSE	VAC	Fri, Jul 12, 2019	97.30	98.80	97.30	98.43
1871	NYSE	VAC	Thu, Jul 11, 2019	96.13	97.49	95.78	97.32
1870	NYSE	VAC	Wed, Jul 10, 2019	97.13	97.49	95.30	95.42
1869	NYSE	VAC	Tue, Jul 9, 2019	96.02	97.12	95.71	96.75
1868	NYSE	VAC	Mon, Jul 8, 2019	98.00	98.08	96.64	96.84
1867	NYSE	VAC	Fri, Jul 5, 2019	97.94	98.83	97.15	98.69
1866	NYSE	VAC	Wed, Jul 3, 2019	98.23	99.55	97.69	98.66
1865	NYSE	VAC	Tue, Jul 2, 2019	96.86	97.89	96.48	97.87
1864	NYSE	VAC	Mon, Jul 1, 2019	99.30	99.30	96.22	97.19
1863	NYSE	VAC	Fri, Jun 28, 2019	96.67	97.96	95.99	96.40
1862	NYSE	VAC	Thu, Jun 27, 2019	93.38	96.68	92.97	96.50
1861	NYSE	VAC	Wed, Jun 26, 2019	93.07	93.93	92.79	93.04
1860	NYSE	VAC	Tue, Jun 25, 2019	95.02	95.02	92.48	92.73
1859	NYSE	VAC	Mon, Jun 24, 2019	95.31	96.47	94.85	95.02
1858	NYSE	VAC	Fri, Jun 21, 2019	96.42	96.57	95.03	95.39
1857	NYSE	VAC	Thu, Jun 20, 2019	98.45	98.45	96.70	97.19
1856	NYSE	VAC	Wed, Jun 19, 2019	98.87	98.98	96.49	97.01
1855	NYSE	VAC	Tue, Jun 18, 2019	98.05	100.45	97.84	98.69
1854	NYSE	VAC	Mon, Jun 17, 2019	97.77	99.48	96.89	97.27
1853	NYSE	VAC	Fri, Jun 14, 2019	97.31	98.58	96.11	97.75
1852	NYSE	VAC	Thu, Jun 13, 2019	98.32	98.91	96.90	97.43
1851	NYSE	VAC	Wed, Jun 12, 2019	97.35	98.41	96.69	97.70
1850	NYSE	VAC	Tue, Jun 11, 2019	99.06	101.04	97.00	97.82
1849	NYSE	VAC	Mon, Jun 10, 2019	94.05	98.33	94.05	97.98
1848	NYSE	VAC	Fri, Jun 7, 2019	91.34	95.12	91.23	93.44
1847	NYSE	VAC	Thu, Jun 6, 2019	92.01	92.47	90.13	90.79
1846	NYSE	VAC	Wed, Jun 5, 2019	94.38	94.73	91.01	92.44
1845	NYSE	VAC	Tue, Jun 4, 2019	89.77	93.91	89.76	93.75
1844	NYSE	VAC	Mon, Jun 3, 2019	89.55	90.02	87.91	88.66
1843	NYSE	VAC	Fri, May 31, 2019	90.54	91.59	89.58	89.90
1842	NYSE	VAC	Thu, May 30, 2019	92.45	93.31	91.43	92.14
1841	NYSE	VAC	Wed, May 29, 2019	91.62	92.82	90.88	92.14
1840	NYSE	VAC	Tue, May 28, 2019	94.41	94.99	92.45	92.50
1839	NYSE	VAC	Fri, May 24, 2019	93.67	94.81	93.37	94.10
1838	NYSE	VAC	Thu, May 23, 2019	93.69	94.44	91.73	92.68
1837	NYSE	VAC	Wed, May 22, 2019	95.81	96.35	94.69	94.77
1836	NYSE	VAC	Tue, May 21, 2019	96.09	97.22	95.42	96.29
1835	NYSE	VAC	Mon, May 20, 2019	95.21	96.03	94.32	95.19
1834	NYSE	VAC	Fri, May 17, 2019	97.56	98.54	96.43	96.53
1833	NYSE	VAC	Thu, May 16, 2019	97.82	99.90	97.38	98.77
1832	NYSE	VAC	Wed, May 15, 2019	96.03	97.86	95.11	97.53
1831	NYSE	VAC	Tue, May 14, 2019	95.48	98.25	94.75	97.18
1830	NYSE	VAC	Mon, May 13, 2019	96.23	96.23	94.09	94.98
1829	NYSE	VAC	Fri, May 10, 2019	99.49	99.89	96.21	98.42
1828	NYSE	VAC	Thu, May 9, 2019	100.74	100.81	98.10	100.41
1827	NYSE	VAC	Wed, May 8, 2019	99.72	102.84	99.01	102.13
1826	NYSE	VAC	Tue, May 7, 2019	103.18	103.88	99.31	100.12
1825	NYSE	VAC	Mon, May 6, 2019	105.01	106.15	103.57	105.96
1824	NYSE	VAC	Fri, May 3, 2019	105.48	107.33	105.48	107.25
1823	NYSE	VAC	Thu, May 2, 2019	105.20	106.15	103.12	104.83
1822	NYSE	VAC	Wed, May 1, 2019	106.82	107.90	105.66	105.85
1821	NYSE	VAC	Tue, Apr 30, 2019	107.07	107.47	104.19	105.63
1820	NYSE	VAC	Mon, Apr 29, 2019	105.69	108.23	105.07	107.34
1819	NYSE	VAC	Fri, Apr 26, 2019	105.33	105.33	103.71	105.17
1818	NYSE	VAC	Thu, Apr 25, 2019	106.50	106.92	102.97	105.06
1817	NYSE	VAC	Wed, Apr 24, 2019	107.97	108.15	106.40	106.46
1816	NYSE	VAC	Tue, Apr 23, 2019	106.20	108.74	105.67	107.97
1815	NYSE	VAC	Mon, Apr 22, 2019	104.83	106.36	104.74	106.00
1814	NYSE	VAC	Thu, Apr 18, 2019	104.82	105.65	103.45	104.57
1813	NYSE	VAC	Wed, Apr 17, 2019	105.50	105.84	104.07	104.93
1812	NYSE	VAC	Tue, Apr 16, 2019	104.54	105.04	103.68	104.98
1811	NYSE	VAC	Mon, Apr 15, 2019	103.91	104.30	102.76	103.92
1810	NYSE	VAC	Fri, Apr 12, 2019	102.66	104.58	102.66	103.85
1809	NYSE	VAC	Thu, Apr 11, 2019	100.52	101.98	100.28	101.83
1808	NYSE	VAC	Wed, Apr 10, 2019	99.16	100.18	98.80	100.16
1807	NYSE	VAC	Tue, Apr 9, 2019	100.42	100.68	98.66	99.04
1806	NYSE	VAC	Mon, Apr 8, 2019	100.04	101.37	99.64	100.80
1805	NYSE	VAC	Fri, Apr 5, 2019	98.14	100.72	97.62	100.40
1804	NYSE	VAC	Thu, Apr 4, 2019	97.19	98.39	96.96	97.54
1803	NYSE	VAC	Wed, Apr 3, 2019	98.30	98.71	96.80	97.01
1802	NYSE	VAC	Tue, Apr 2, 2019	96.73	97.57	95.90	97.26
1801	NYSE	VAC	Mon, Apr 1, 2019	94.52	96.90	93.55	96.78
1800	NYSE	VAC	Fri, Mar 29, 2019	95.41	96.81	93.38	93.50
1799	NYSE	VAC	Thu, Mar 28, 2019	93.71	95.66	93.71	94.66
1798	NYSE	VAC	Wed, Mar 27, 2019	93.38	94.10	91.35	93.36
1797	NYSE	VAC	Tue, Mar 26, 2019	93.17	94.44	92.19	93.25
1796	NYSE	VAC	Mon, Mar 25, 2019	92.51	94.14	91.73	92.63
1795	NYSE	VAC	Fri, Mar 22, 2019	95.66	95.66	92.77	92.78
1794	NYSE	VAC	Thu, Mar 21, 2019	94.37	97.18	94.37	96.57
1793	NYSE	VAC	Wed, Mar 20, 2019	95.47	95.83	93.42	94.64
1792	NYSE	VAC	Tue, Mar 19, 2019	96.79	97.42	95.17	95.59
1791	NYSE	VAC	Mon, Mar 18, 2019	95.32	96.46	94.64	96.07
1790	NYSE	VAC	Fri, Mar 15, 2019	94.20	95.73	94.20	95.04
1789	NYSE	VAC	Thu, Mar 14, 2019	94.30	94.87	93.39	93.78
1788	NYSE	VAC	Wed, Mar 13, 2019	94.99	96.09	94.29	94.47
1787	NYSE	VAC	Tue, Mar 12, 2019	95.54	96.33	93.89	94.40
1786	NYSE	VAC	Mon, Mar 11, 2019	97.35	97.81	94.61	95.42
1785	NYSE	VAC	Fri, Mar 8, 2019	95.27	96.85	95.01	96.70
1784	NYSE	VAC	Thu, Mar 7, 2019	98.33	98.62	95.79	96.00
1783	NYSE	VAC	Wed, Mar 6, 2019	98.73	100.38	98.23	98.75
1782	NYSE	VAC	Tue, Mar 5, 2019	101.27	101.39	98.70	98.73
1781	NYSE	VAC	Mon, Mar 4, 2019	100.97	102.35	98.68	101.18
1780	NYSE	VAC	Fri, Mar 1, 2019	98.51	101.26	98.25	100.80
1779	NYSE	VAC	Thu, Feb 28, 2019	103.36	103.57	93.13	97.34
1778	NYSE	VAC	Wed, Feb 27, 2019	96.01	98.57	95.33	97.58
1777	NYSE	VAC	Tue, Feb 26, 2019	98.00	98.89	96.23	96.01
1776	NYSE	VAC	Mon, Feb 25, 2019	99.61	99.74	98.15	98.84
1775	NYSE	VAC	Fri, Feb 22, 2019	96.40	98.88	96.40	98.81
1774	NYSE	VAC	Thu, Feb 21, 2019	96.79	97.52	95.44	95.69
1773	NYSE	VAC	Wed, Feb 20, 2019	95.42	98.12	95.24	97.00
1772	NYSE	VAC	Tue, Feb 19, 2019	94.13	95.79	94.13	95.26
1771	NYSE	VAC	Fri, Feb 15, 2019	93.50	95.00	93.34	94.58
1770	NYSE	VAC	Thu, Feb 14, 2019	92.43	93.41	91.55	92.79
1769	NYSE	VAC	Wed, Feb 13, 2019	93.98	94.98	93.26	93.66
1768	NYSE	VAC	Tue, Feb 12, 2019	92.21	93.24	91.71	92.86
1767	NYSE	VAC	Mon, Feb 11, 2019	90.07	91.35	89.62	91.19
1766	NYSE	VAC	Fri, Feb 8, 2019	88.97	90.33	88.97	90.02
1765	NYSE	VAC	Thu, Feb 7, 2019	90.78	90.84	89.11	90.09
1764	NYSE	VAC	Wed, Feb 6, 2019	91.42	92.39	91.15	91.81
1763	NYSE	VAC	Tue, Feb 5, 2019	92.27	93.10	91.40	91.97
1762	NYSE	VAC	Mon, Feb 4, 2019	89.73	91.64	89.73	91.52
1761	NYSE	VAC	Fri, Feb 1, 2019	88.66	90.12	87.87	90.04
1760	NYSE	VAC	Thu, Jan 31, 2019	88.08	89.00	87.41	88.54
1759	NYSE	VAC	Wed, Jan 30, 2019	89.02	89.02	86.53	87.90
1758	NYSE	VAC	Tue, Jan 29, 2019	87.21	88.66	87.21	87.97
1757	NYSE	VAC	Mon, Jan 28, 2019	84.50	87.49	83.87	87.21
1756	NYSE	VAC	Fri, Jan 25, 2019	84.47	86.30	84.42	85.56
1755	NYSE	VAC	Thu, Jan 24, 2019	81.21	84.15	81.15	83.35
1754	NYSE	VAC	Wed, Jan 23, 2019	81.50	82.18	80.00	81.30
1753	NYSE	VAC	Tue, Jan 22, 2019	83.35	83.83	80.84	81.05
1752	NYSE	VAC	Fri, Jan 18, 2019	82.50	84.17	81.95	83.77
1751	NYSE	VAC	Thu, Jan 17, 2019	79.60	81.97	79.60	81.45
1750	NYSE	VAC	Wed, Jan 16, 2019	77.95	80.16	77.95	80.00
1749	NYSE	VAC	Tue, Jan 15, 2019	78.76	78.79	77.56	77.98
1748	NYSE	VAC	Mon, Jan 14, 2019	78.04	79.75	77.34	78.51
1747	NYSE	VAC	Fri, Jan 11, 2019	77.00	78.72	76.22	78.62
1746	NYSE	VAC	Thu, Jan 10, 2019	76.35	78.27	76.15	77.78
1745	NYSE	VAC	Wed, Jan 9, 2019	78.33	78.51	76.08	77.03
1744	NYSE	VAC	Tue, Jan 8, 2019	76.74	78.22	75.68	77.92
1743	NYSE	VAC	Mon, Jan 7, 2019	72.90	75.73	71.07	75.35
1742	NYSE	VAC	Fri, Jan 4, 2019	69.81	73.43	69.64	73.28
1741	NYSE	VAC	Thu, Jan 3, 2019	69.01	69.77	66.94	68.13
1740	NYSE	VAC	Wed, Jan 2, 2019	69.43	71.51	68.24	69.98
1739	NYSE	VAC	Mon, Dec 31, 2018	70.21	71.25	68.72	70.51
1738	NYSE	VAC	Fri, Dec 28, 2018	68.59	70.81	67.73	69.61
1737	NYSE	VAC	Thu, Dec 27, 2018	65.46	68.85	64.48	67.99
1736	NYSE	VAC	Wed, Dec 26, 2018	61.87	66.99	60.70	66.84
1735	NYSE	VAC	Mon, Dec 24, 2018	62.19	62.58	60.68	61.33
1734	NYSE	VAC	Fri, Dec 21, 2018	65.07	66.12	62.05	62.52
1733	NYSE	VAC	Thu, Dec 20, 2018	66.84	68.01	64.22	65.05
1732	NYSE	VAC	Wed, Dec 19, 2018	70.34	72.20	66.93	67.64
1731	NYSE	VAC	Tue, Dec 18, 2018	73.56	74.02	70.17	70.15
1730	NYSE	VAC	Mon, Dec 17, 2018	72.20	74.56	70.50	72.57
1729	NYSE	VAC	Fri, Dec 14, 2018	71.42	74.72	70.83	72.31
1728	NYSE	VAC	Thu, Dec 13, 2018	73.97	74.75	72.51	72.66
1727	NYSE	VAC	Wed, Dec 12, 2018	72.90	75.25	72.73	73.28
1726	NYSE	VAC	Tue, Dec 11, 2018	75.30	76.24	71.74	71.76
1725	NYSE	VAC	Mon, Dec 10, 2018	72.48	74.45	71.71	73.92
1724	NYSE	VAC	Fri, Dec 7, 2018	75.55	78.27	72.33	72.60
1723	NYSE	VAC	Thu, Dec 6, 2018	76.07	76.14	73.70	75.38
1722	NYSE	VAC	Tue, Dec 4, 2018	84.47	84.97	77.24	77.84
1721	NYSE	VAC	Mon, Dec 3, 2018	83.36	85.64	82.66	85.06
1720	NYSE	VAC	Fri, Nov 30, 2018	81.13	81.36	80.05	81.20
1719	NYSE	VAC	Thu, Nov 29, 2018	79.48	82.48	79.48	81.73
1718	NYSE	VAC	Wed, Nov 28, 2018	77.86	80.08	76.63	79.89
1717	NYSE	VAC	Tue, Nov 27, 2018	76.99	78.30	76.56	77.96
1716	NYSE	VAC	Mon, Nov 26, 2018	76.50	78.95	76.45	77.13
1715	NYSE	VAC	Fri, Nov 23, 2018	76.28	77.98	75.96	76.04
1714	NYSE	VAC	Wed, Nov 21, 2018	73.93	77.73	73.93	76.58
1713	NYSE	VAC	Tue, Nov 20, 2018	75.20	75.71	72.50	73.10
1712	NYSE	VAC	Mon, Nov 19, 2018	76.37	77.32	76.07	76.59
1711	NYSE	VAC	Fri, Nov 16, 2018	74.64	77.30	74.49	76.61
1710	NYSE	VAC	Thu, Nov 15, 2018	75.20	75.97	72.10	75.52
1709	NYSE	VAC	Wed, Nov 14, 2018	77.19	79.08	76.30	76.36
1708	NYSE	VAC	Tue, Nov 13, 2018	75.95	78.14	75.49	75.51
1707	NYSE	VAC	Mon, Nov 12, 2018	80.46	80.51	75.39	75.80
1706	NYSE	VAC	Fri, Nov 9, 2018	85.94	86.79	79.14	80.51
1705	NYSE	VAC	Thu, Nov 8, 2018	90.83	91.11	86.51	87.36
1704	NYSE	VAC	Wed, Nov 7, 2018	91.09	95.22	90.07	91.69
1703	NYSE	VAC	Tue, Nov 6, 2018	96.48	97.23	95.04	96.20
1702	NYSE	VAC	Mon, Nov 5, 2018	97.96	98.04	96.06	97.18
1701	NYSE	VAC	Fri, Nov 2, 2018	97.31	98.28	95.85	98.02
1700	NYSE	VAC	Thu, Nov 1, 2018	89.08	98.18	88.49	97.08
1699	NYSE	VAC	Wed, Oct 31, 2018	88.06	89.70	87.30	88.49
1698	NYSE	VAC	Tue, Oct 30, 2018	83.88	86.72	83.88	86.69
1697	NYSE	VAC	Mon, Oct 29, 2018	87.22	88.40	83.40	84.55
1696	NYSE	VAC	Fri, Oct 26, 2018	85.59	86.63	83.65	85.98
1695	NYSE	VAC	Thu, Oct 25, 2018	84.49	87.11	84.49	86.58
1694	NYSE	VAC	Wed, Oct 24, 2018	86.75	87.63	83.78	83.94
1693	NYSE	VAC	Tue, Oct 23, 2018	87.61	88.41	85.52	86.92
1692	NYSE	VAC	Mon, Oct 22, 2018	90.20	90.50	88.23	89.19
1691	NYSE	VAC	Fri, Oct 19, 2018	91.56	92.49	89.35	89.96
1690	NYSE	VAC	Thu, Oct 18, 2018	94.23	94.23	90.30	91.55
1689	NYSE	VAC	Wed, Oct 17, 2018	95.61	96.31	94.03	94.69
1688	NYSE	VAC	Tue, Oct 16, 2018	93.49	96.78	93.49	95.99
1687	NYSE	VAC	Mon, Oct 15, 2018	93.55	94.31	92.23	93.45
1686	NYSE	VAC	Fri, Oct 12, 2018	95.29	95.63	92.00	93.73
1685	NYSE	VAC	Thu, Oct 11, 2018	95.00	95.22	92.69	93.59
1684	NYSE	VAC	Wed, Oct 10, 2018	99.72	99.72	94.92	95.11
1683	NYSE	VAC	Tue, Oct 9, 2018	101.12	102.23	100.04	100.19
1682	NYSE	VAC	Mon, Oct 8, 2018	101.10	102.44	100.25	101.65
1681	NYSE	VAC	Fri, Oct 5, 2018	103.21	103.65	100.94	101.94
1680	NYSE	VAC	Thu, Oct 4, 2018	106.94	107.45	102.66	103.07
1679	NYSE	VAC	Wed, Oct 3, 2018	108.50	108.61	106.34	107.37
1678	NYSE	VAC	Tue, Oct 2, 2018	109.00	109.28	107.36	108.29
1677	NYSE	VAC	Mon, Oct 1, 2018	112.12	112.75	108.63	109.01
1676	NYSE	VAC	Fri, Sep 28, 2018	111.52	112.61	110.68	111.75
1675	NYSE	VAC	Thu, Sep 27, 2018	114.00	114.09	110.95	111.48
1674	NYSE	VAC	Wed, Sep 26, 2018	117.18	118.15	116.54	116.72
1673	NYSE	VAC	Tue, Sep 25, 2018	116.40	117.89	116.22	117.30
1672	NYSE	VAC	Mon, Sep 24, 2018	117.75	117.81	114.63	116.16
1671	NYSE	VAC	Fri, Sep 21, 2018	118.19	119.30	117.78	118.00
1670	NYSE	VAC	Thu, Sep 20, 2018	116.55	118.58	115.26	118.15
1669	NYSE	VAC	Wed, Sep 19, 2018	115.42	116.75	115.38	116.11
1668	NYSE	VAC	Tue, Sep 18, 2018	113.74	116.65	113.74	115.71
1667	NYSE	VAC	Mon, Sep 17, 2018	114.25	114.43	113.36	113.82
1666	NYSE	VAC	Fri, Sep 14, 2018	112.06	114.51	111.07	114.29
1665	NYSE	VAC	Thu, Sep 13, 2018	109.78	112.17	109.70	112.07
1664	NYSE	VAC	Wed, Sep 12, 2018	108.00	110.05	107.64	109.84
1663	NYSE	VAC	Tue, Sep 11, 2018	112.45	112.45	108.20	108.43
1662	NYSE	VAC	Mon, Sep 10, 2018	115.33	115.70	112.64	112.89
1661	NYSE	VAC	Fri, Sep 7, 2018	115.75	115.98	114.30	115.32
1660	NYSE	VAC	Thu, Sep 6, 2018	118.43	119.14	115.86	115.96
1659	NYSE	VAC	Wed, Sep 5, 2018	118.11	118.93	116.66	118.31
1658	NYSE	VAC	Tue, Sep 4, 2018	118.45	119.78	117.08	118.28
1657	NYSE	VAC	Fri, Aug 31, 2018	121.53	121.53	116.90	119.00
1656	NYSE	VAC	Thu, Aug 30, 2018	122.25	123.79	121.30	121.61
1655	NYSE	VAC	Wed, Aug 29, 2018	123.94	124.39	121.05	121.75
1654	NYSE	VAC	Tue, Aug 28, 2018	123.61	125.10	122.79	124.69
1653	NYSE	VAC	Mon, Aug 27, 2018	125.01	126.17	122.89	123.35
1652	NYSE	VAC	Fri, Aug 24, 2018	124.31	125.17	123.75	124.83
1651	NYSE	VAC	Thu, Aug 23, 2018	126.06	126.52	123.90	124.30
1650	NYSE	VAC	Wed, Aug 22, 2018	126.25	126.60	124.82	126.15
1649	NYSE	VAC	Tue, Aug 21, 2018	123.26	126.84	123.26	126.33
1648	NYSE	VAC	Mon, Aug 20, 2018	120.97	123.61	120.72	123.27
1647	NYSE	VAC	Fri, Aug 17, 2018	119.58	120.79	118.00	120.56
1646	NYSE	VAC	Thu, Aug 16, 2018	117.35	120.23	117.00	119.91
1645	NYSE	VAC	Wed, Aug 15, 2018	118.24	118.63	116.61	117.28
1644	NYSE	VAC	Tue, Aug 14, 2018	115.96	118.90	115.75	118.73
1643	NYSE	VAC	Mon, Aug 13, 2018	117.11	117.76	114.97	115.96
1642	NYSE	VAC	Fri, Aug 10, 2018	117.74	118.47	117.03	117.19
1641	NYSE	VAC	Thu, Aug 9, 2018	118.10	120.19	117.60	117.73
1640	NYSE	VAC	Wed, Aug 8, 2018	121.02	121.45	117.79	117.87
1639	NYSE	VAC	Tue, Aug 7, 2018	120.94	121.73	120.45	120.95
1638	NYSE	VAC	Mon, Aug 6, 2018	119.74	121.58	118.79	121.20
1637	NYSE	VAC	Fri, Aug 3, 2018	122.80	122.98	117.98	119.78
1636	NYSE	VAC	Thu, Aug 2, 2018	116.65	122.79	113.85	122.35
1635	NYSE	VAC	Wed, Aug 1, 2018	119.20	119.25	115.71	116.94
1634	NYSE	VAC	Tue, Jul 31, 2018	117.84	119.56	117.70	119.11
1633	NYSE	VAC	Mon, Jul 30, 2018	119.06	119.40	117.75	118.02
1632	NYSE	VAC	Fri, Jul 27, 2018	122.24	122.26	118.66	119.13
1631	NYSE	VAC	Thu, Jul 26, 2018	116.03	122.59	116.03	122.21
1630	NYSE	VAC	Wed, Jul 25, 2018	117.45	117.95	115.63	116.12
1629	NYSE	VAC	Tue, Jul 24, 2018	121.00	121.00	116.26	117.74
1628	NYSE	VAC	Mon, Jul 23, 2018	119.95	120.72	118.98	120.01
1627	NYSE	VAC	Fri, Jul 20, 2018	120.49	120.91	119.67	119.98
1626	NYSE	VAC	Thu, Jul 19, 2018	118.90	120.33	118.80	120.07
1625	NYSE	VAC	Wed, Jul 18, 2018	119.19	120.42	117.91	119.67
1624	NYSE	VAC	Tue, Jul 17, 2018	118.70	119.93	118.70	119.06
1623	NYSE	VAC	Mon, Jul 16, 2018	118.50	119.22	117.76	118.59
1622	NYSE	VAC	Fri, Jul 13, 2018	117.36	118.61	117.14	117.85
1621	NYSE	VAC	Thu, Jul 12, 2018	120.25	120.55	117.74	117.83
1620	NYSE	VAC	Wed, Jul 11, 2018	117.61	119.93	116.94	119.34
1619	NYSE	VAC	Tue, Jul 10, 2018	118.62	119.25	117.87	118.29
1618	NYSE	VAC	Mon, Jul 9, 2018	116.88	118.84	116.85	118.63
1617	NYSE	VAC	Fri, Jul 6, 2018	115.10	117.15	114.52	116.39
1616	NYSE	VAC	Thu, Jul 5, 2018	117.58	117.58	113.82	115.03
1615	NYSE	VAC	Tue, Jul 3, 2018	113.71	118.55	113.56	117.25
1614	NYSE	VAC	Mon, Jul 2, 2018	113.17	115.05	113.15	113.61
1613	NYSE	VAC	Fri, Jun 29, 2018	108.75	113.53	108.51	112.96
1612	NYSE	VAC	Thu, Jun 28, 2018	110.15	110.33	107.17	108.67
1611	NYSE	VAC	Wed, Jun 27, 2018	113.14	113.14	110.19	110.31
1610	NYSE	VAC	Tue, Jun 26, 2018	115.00	115.11	112.40	112.77
1609	NYSE	VAC	Mon, Jun 25, 2018	116.76	117.22	113.67	115.22
1608	NYSE	VAC	Fri, Jun 22, 2018	119.74	121.45	117.49	117.98
1607	NYSE	VAC	Thu, Jun 21, 2018	120.50	121.17	118.07	119.14
1606	NYSE	VAC	Wed, Jun 20, 2018	121.18	123.04	119.48	120.31
1605	NYSE	VAC	Tue, Jun 19, 2018	119.41	119.82	118.19	119.70
1604	NYSE	VAC	Mon, Jun 18, 2018	119.88	120.65	119.20	120.25
1603	NYSE	VAC	Fri, Jun 15, 2018	119.00	120.57	118.68	120.50
1602	NYSE	VAC	Thu, Jun 14, 2018	118.08	120.15	118.08	119.65
1601	NYSE	VAC	Wed, Jun 13, 2018	122.38	122.38	117.77	117.86
1600	NYSE	VAC	Tue, Jun 12, 2018	121.80	122.81	120.68	122.22
1599	NYSE	VAC	Mon, Jun 11, 2018	122.13	122.87	121.26	122.01
1598	NYSE	VAC	Fri, Jun 8, 2018	122.49	124.14	120.92	122.01
1597	NYSE	VAC	Thu, Jun 7, 2018	124.11	124.49	122.19	122.48
1596	NYSE	VAC	Wed, Jun 6, 2018	121.84	123.60	121.84	123.17
1595	NYSE	VAC	Tue, Jun 5, 2018	120.96	122.73	119.77	121.99
1594	NYSE	VAC	Mon, Jun 4, 2018	121.75	122.12	121.00	121.66
1593	NYSE	VAC	Fri, Jun 1, 2018	121.07	122.75	120.34	121.74
1592	NYSE	VAC	Thu, May 31, 2018	122.08	122.91	119.54	120.24
1591	NYSE	VAC	Wed, May 30, 2018	118.91	122.28	118.91	121.93
1590	NYSE	VAC	Tue, May 29, 2018	119.11	119.47	117.17	118.16
1589	NYSE	VAC	Fri, May 25, 2018	118.61	119.65	118.44	119.60
1588	NYSE	VAC	Thu, May 24, 2018	118.17	119.12	117.84	119.00
1587	NYSE	VAC	Wed, May 23, 2018	118.01	119.36	118.01	118.18
1586	NYSE	VAC	Tue, May 22, 2018	119.34	120.32	118.31	118.67
1585	NYSE	VAC	Mon, May 21, 2018	119.09	119.10	116.17	118.60
1584	NYSE	VAC	Fri, May 18, 2018	118.47	119.23	116.73	118.39
1583	NYSE	VAC	Thu, May 17, 2018	118.49	118.86	115.98	117.69
1582	NYSE	VAC	Wed, May 16, 2018	116.67	119.27	116.52	118.43
1581	NYSE	VAC	Tue, May 15, 2018	116.92	117.21	115.11	116.82
1580	NYSE	VAC	Mon, May 14, 2018	120.00	120.43	117.09	117.53
1579	NYSE	VAC	Fri, May 11, 2018	118.11	120.09	117.70	119.41
1578	NYSE	VAC	Thu, May 10, 2018	120.19	120.20	118.05	118.37
1577	NYSE	VAC	Wed, May 9, 2018	119.80	120.19	118.09	119.38
1576	NYSE	VAC	Tue, May 8, 2018	117.56	119.93	116.80	119.28
1575	NYSE	VAC	Mon, May 7, 2018	118.10	119.70	116.57	118.27
1574	NYSE	VAC	Fri, May 4, 2018	118.81	120.93	116.64	117.37
1573	NYSE	VAC	Thu, May 3, 2018	120.00	123.85	117.06	119.00
1572	NYSE	VAC	Wed, May 2, 2018	124.75	125.58	121.74	122.99
1571	NYSE	VAC	Tue, May 1, 2018	123.18	124.53	122.18	124.41
1570	NYSE	VAC	Mon, Apr 30, 2018	122.00	129.02	120.10	122.61
1569	NYSE	VAC	Fri, Apr 27, 2018	135.52	136.58	133.72	134.43
1568	NYSE	VAC	Thu, Apr 26, 2018	137.37	137.67	134.83	135.16
1567	NYSE	VAC	Wed, Apr 25, 2018	137.27	137.73	136.03	136.77
1566	NYSE	VAC	Tue, Apr 24, 2018	136.70	137.75	136.06	137.49
1565	NYSE	VAC	Mon, Apr 23, 2018	136.33	137.05	134.24	135.91
1564	NYSE	VAC	Fri, Apr 20, 2018	136.42	137.61	135.04	135.98
1563	NYSE	VAC	Thu, Apr 19, 2018	136.09	138.00	136.09	136.79
1562	NYSE	VAC	Wed, Apr 18, 2018	136.70	138.46	135.51	136.76
1561	NYSE	VAC	Tue, Apr 17, 2018	136.43	137.65	135.10	136.47
1560	NYSE	VAC	Mon, Apr 16, 2018	129.61	137.65	129.61	135.94
1559	NYSE	VAC	Fri, Apr 13, 2018	131.54	132.50	128.27	128.88
1558	NYSE	VAC	Thu, Apr 12, 2018	131.39	132.34	130.67	131.04
1557	NYSE	VAC	Wed, Apr 11, 2018	128.89	132.09	128.89	130.82
1556	NYSE	VAC	Tue, Apr 10, 2018	131.59	133.28	128.66	129.19
1555	NYSE	VAC	Mon, Apr 9, 2018	131.56	132.49	129.91	130.18
1554	NYSE	VAC	Fri, Apr 6, 2018	132.65	133.96	130.27	131.15
1553	NYSE	VAC	Thu, Apr 5, 2018	133.13	134.66	131.59	133.88
1552	NYSE	VAC	Wed, Apr 4, 2018	128.66	133.92	126.61	132.78
1551	NYSE	VAC	Tue, Apr 3, 2018	131.46	132.36	129.85	130.21
1550	NYSE	VAC	Mon, Apr 2, 2018	133.17	133.97	130.15	131.01
1549	NYSE	VAC	Thu, Mar 29, 2018	133.92	135.24	133.19	133.20
1548	NYSE	VAC	Wed, Mar 28, 2018	134.63	135.80	133.41	133.76
1547	NYSE	VAC	Tue, Mar 27, 2018	137.42	137.42	132.58	134.31
1546	NYSE	VAC	Mon, Mar 26, 2018	135.57	137.45	134.01	136.50
1545	NYSE	VAC	Fri, Mar 23, 2018	135.80	137.37	132.73	133.59
1544	NYSE	VAC	Thu, Mar 22, 2018	137.12	139.44	135.37	135.44
1543	NYSE	VAC	Wed, Mar 21, 2018	139.34	139.90	137.46	138.19
1542	NYSE	VAC	Tue, Mar 20, 2018	141.31	141.58	139.01	139.49
1541	NYSE	VAC	Mon, Mar 19, 2018	141.59	141.67	138.94	140.98
1540	NYSE	VAC	Fri, Mar 16, 2018	142.83	142.83	140.85	141.78
1539	NYSE	VAC	Thu, Mar 15, 2018	144.37	146.36	142.18	142.64
1538	NYSE	VAC	Wed, Mar 14, 2018	146.94	147.65	143.53	143.93
1537	NYSE	VAC	Tue, Mar 13, 2018	148.18	150.00	145.67	146.26
1536	NYSE	VAC	Mon, Mar 12, 2018	148.82	148.82	146.20	147.80
1535	NYSE	VAC	Fri, Mar 9, 2018	146.81	148.54	145.04	148.21
1534	NYSE	VAC	Thu, Mar 8, 2018	147.77	148.71	145.42	145.97
1533	NYSE	VAC	Wed, Mar 7, 2018	145.34	148.65	144.97	146.94
1532	NYSE	VAC	Tue, Mar 6, 2018	145.32	146.44	142.80	145.98
1531	NYSE	VAC	Mon, Mar 5, 2018	145.46	147.03	143.83	144.69
1530	NYSE	VAC	Fri, Mar 2, 2018	142.14	146.99	140.74	146.09
1529	NYSE	VAC	Thu, Mar 1, 2018	140.10	146.85	139.90	143.38
1528	NYSE	VAC	Wed, Feb 28, 2018	139.94	142.67	138.86	140.50
1527	NYSE	VAC	Tue, Feb 27, 2018	146.06	146.52	137.61	138.13
1526	NYSE	VAC	Mon, Feb 26, 2018	144.72	146.07	141.77	142.46
1525	NYSE	VAC	Fri, Feb 23, 2018	142.95	145.19	141.51	144.70
1524	NYSE	VAC	Thu, Feb 22, 2018	143.68	145.24	141.98	142.12
1523	NYSE	VAC	Wed, Feb 21, 2018	143.25	146.31	141.72	143.46
1522	NYSE	VAC	Tue, Feb 20, 2018	141.55	144.05	141.17	142.78
1521	NYSE	VAC	Fri, Feb 16, 2018	143.70	145.79	142.27	142.64
1520	NYSE	VAC	Thu, Feb 15, 2018	144.62	145.69	142.61	144.55
1519	NYSE	VAC	Wed, Feb 14, 2018	138.60	143.86	138.60	143.47
1518	NYSE	VAC	Tue, Feb 13, 2018	138.68	140.11	137.79	139.80
1517	NYSE	VAC	Mon, Feb 12, 2018	139.52	140.36	137.51	139.25
1516	NYSE	VAC	Fri, Feb 9, 2018	137.27	139.92	133.92	138.78
1515	NYSE	VAC	Thu, Feb 8, 2018	141.25	141.41	136.05	136.05
1514	NYSE	VAC	Wed, Feb 7, 2018	141.23	144.35	141.00	141.09
1513	NYSE	VAC	Tue, Feb 6, 2018	136.84	142.99	135.45	141.29
1512	NYSE	VAC	Mon, Feb 5, 2018	144.70	145.33	138.59	140.24
1511	NYSE	VAC	Fri, Feb 2, 2018	148.51	148.79	145.47	145.60
1510	NYSE	VAC	Thu, Feb 1, 2018	151.68	151.76	148.31	149.08
1509	NYSE	VAC	Wed, Jan 31, 2018	151.99	154.14	150.63	152.33
1508	NYSE	VAC	Tue, Jan 30, 2018	151.06	153.83	148.92	151.53
1507	NYSE	VAC	Mon, Jan 29, 2018	150.85	153.93	149.88	152.51
1506	NYSE	VAC	Fri, Jan 26, 2018	148.07	151.97	147.73	151.85
1505	NYSE	VAC	Thu, Jan 25, 2018	147.10	147.97	144.89	147.97
1504	NYSE	VAC	Wed, Jan 24, 2018	145.25	147.45	143.51	145.51
1503	NYSE	VAC	Tue, Jan 23, 2018	140.93	144.99	140.93	144.42
1502	NYSE	VAC	Mon, Jan 22, 2018	139.20	140.97	138.55	140.75
1501	NYSE	VAC	Fri, Jan 19, 2018	135.81	139.99	135.50	139.30
1500	NYSE	VAC	Thu, Jan 18, 2018	137.14	137.92	135.45	135.89
1499	NYSE	VAC	Wed, Jan 17, 2018	136.40	137.43	135.59	137.10
1498	NYSE	VAC	Tue, Jan 16, 2018	137.33	138.42	135.28	135.81
1497	NYSE	VAC	Fri, Jan 12, 2018	136.48	138.27	136.27	136.80
1496	NYSE	VAC	Thu, Jan 11, 2018	135.38	137.00	135.09	136.33
1495	NYSE	VAC	Wed, Jan 10, 2018	134.98	135.43	133.13	134.99
1494	NYSE	VAC	Tue, Jan 9, 2018	135.92	136.77	135.15	135.34
1493	NYSE	VAC	Mon, Jan 8, 2018	133.71	136.52	132.26	136.16
1492	NYSE	VAC	Fri, Jan 5, 2018	136.71	136.85	133.48	134.28
1491	NYSE	VAC	Thu, Jan 4, 2018	137.88	138.38	135.60	135.63
1490	NYSE	VAC	Wed, Jan 3, 2018	136.14	137.68	135.53	137.29
1489	NYSE	VAC	Tue, Jan 2, 2018	135.76	136.36	134.15	136.30
1488	NYSE	VAC	Fri, Dec 29, 2017	137.35	137.35	135.09	135.21
1487	NYSE	VAC	Thu, Dec 28, 2017	137.26	137.60	135.30	137.05
1486	NYSE	VAC	Wed, Dec 27, 2017	135.68	137.97	135.20	137.00
1485	NYSE	VAC	Tue, Dec 26, 2017	135.71	137.52	135.31	135.70
1484	NYSE	VAC	Fri, Dec 22, 2017	133.29	136.14	131.71	135.67
1483	NYSE	VAC	Thu, Dec 21, 2017	131.45	133.01	131.36	132.49
1482	NYSE	VAC	Wed, Dec 20, 2017	132.33	133.02	131.14	131.58
1481	NYSE	VAC	Tue, Dec 19, 2017	134.89	135.22	132.07	131.89
1480	NYSE	VAC	Mon, Dec 18, 2017	132.37	135.95	132.37	134.76
1479	NYSE	VAC	Fri, Dec 15, 2017	129.63	132.43	129.63	131.60
1478	NYSE	VAC	Thu, Dec 14, 2017	132.61	133.22	128.71	129.41
1477	NYSE	VAC	Wed, Dec 13, 2017	131.51	133.56	131.51	132.56
1476	NYSE	VAC	Tue, Dec 12, 2017	133.69	133.69	131.45	131.51
1475	NYSE	VAC	Mon, Dec 11, 2017	134.69	135.47	131.71	133.71
1474	NYSE	VAC	Fri, Dec 8, 2017	135.62	137.47	134.80	135.07
1473	NYSE	VAC	Thu, Dec 7, 2017	132.89	136.02	131.99	134.42
1472	NYSE	VAC	Wed, Dec 6, 2017	133.18	134.42	133.02	134.42
1471	NYSE	VAC	Tue, Dec 5, 2017	132.56	134.47	130.96	133.16
1470	NYSE	VAC	Mon, Dec 4, 2017	134.06	134.37	132.42	132.70
1469	NYSE	VAC	Fri, Dec 1, 2017	134.42	134.42	130.61	132.98
1468	NYSE	VAC	Thu, Nov 30, 2017	134.86	135.05	133.33	134.25
1467	NYSE	VAC	Wed, Nov 29, 2017	134.55	134.79	133.42	134.25
1466	NYSE	VAC	Tue, Nov 28, 2017	134.00	134.48	133.10	134.18
1465	NYSE	VAC	Mon, Nov 27, 2017	134.02	134.93	132.22	133.25
1464	NYSE	VAC	Fri, Nov 24, 2017	134.05	134.25	132.86	133.89
1463	NYSE	VAC	Wed, Nov 22, 2017	135.71	135.83	132.55	134.04
1462	NYSE	VAC	Tue, Nov 21, 2017	135.16	136.44	133.97	135.45
1461	NYSE	VAC	Mon, Nov 20, 2017	135.40	135.62	134.05	134.51
1460	NYSE	VAC	Fri, Nov 17, 2017	135.22	135.61	134.01	135.06
1459	NYSE	VAC	Thu, Nov 16, 2017	135.00	136.19	133.89	135.82
1458	NYSE	VAC	Wed, Nov 15, 2017	133.08	134.66	132.80	134.21
1457	NYSE	VAC	Tue, Nov 14, 2017	132.91	134.54	132.10	133.45
1456	NYSE	VAC	Mon, Nov 13, 2017	132.09	134.62	132.09	133.18
1455	NYSE	VAC	Fri, Nov 10, 2017	133.25	133.72	131.14	132.37
1454	NYSE	VAC	Thu, Nov 9, 2017	137.06	138.76	132.80	133.60
1453	NYSE	VAC	Wed, Nov 8, 2017	140.04	141.03	136.91	138.04
1452	NYSE	VAC	Tue, Nov 7, 2017	142.99	143.39	139.50	140.75
1451	NYSE	VAC	Mon, Nov 6, 2017	142.30	143.53	139.80	142.12
1450	NYSE	VAC	Fri, Nov 3, 2017	137.48	142.73	136.68	141.85
1449	NYSE	VAC	Thu, Nov 2, 2017	134.55	141.88	131.86	136.69
1448	NYSE	VAC	Wed, Nov 1, 2017	132.06	132.73	130.43	131.27
1447	NYSE	VAC	Tue, Oct 31, 2017	131.25	132.73	130.40	131.62
1446	NYSE	VAC	Mon, Oct 30, 2017	131.26	133.12	130.04	130.65
1445	NYSE	VAC	Fri, Oct 27, 2017	131.24	132.52	131.09	131.24
1444	NYSE	VAC	Thu, Oct 26, 2017	130.30	131.55	129.47	131.05
1443	NYSE	VAC	Wed, Oct 25, 2017	128.85	130.84	128.01	129.66
1442	NYSE	VAC	Tue, Oct 24, 2017	127.64	129.03	127.21	128.50
1441	NYSE	VAC	Mon, Oct 23, 2017	127.62	129.16	127.24	127.29
1440	NYSE	VAC	Fri, Oct 20, 2017	127.59	127.94	126.16	127.53
1439	NYSE	VAC	Thu, Oct 19, 2017	124.99	127.04	123.68	126.85
1438	NYSE	VAC	Wed, Oct 18, 2017	124.60	127.27	124.43	125.55
1437	NYSE	VAC	Tue, Oct 17, 2017	124.55	126.41	124.13	124.39
1436	NYSE	VAC	Mon, Oct 16, 2017	124.64	125.53	123.66	125.14
1435	NYSE	VAC	Fri, Oct 13, 2017	124.95	125.14	123.93	124.77
1434	NYSE	VAC	Thu, Oct 12, 2017	124.08	125.70	122.07	124.72
1433	NYSE	VAC	Wed, Oct 11, 2017	125.93	126.46	124.37	124.78
1432	NYSE	VAC	Tue, Oct 10, 2017	127.16	127.76	124.85	125.69
1431	NYSE	VAC	Mon, Oct 9, 2017	126.26	127.49	126.26	126.85
1430	NYSE	VAC	Fri, Oct 6, 2017	125.17	127.68	125.17	127.04
1429	NYSE	VAC	Thu, Oct 5, 2017	127.04	127.66	125.24	125.37
1428	NYSE	VAC	Wed, Oct 4, 2017	127.51	128.35	126.20	126.85
1427	NYSE	VAC	Tue, Oct 3, 2017	125.37	128.75	123.66	126.75
1426	NYSE	VAC	Mon, Oct 2, 2017	124.04	125.88	123.88	125.38
1425	NYSE	VAC	Fri, Sep 29, 2017	125.00	125.90	122.99	124.53
1424	NYSE	VAC	Thu, Sep 28, 2017	124.18	125.75	123.54	125.19
1423	NYSE	VAC	Wed, Sep 27, 2017	123.37	124.87	122.99	124.12
1422	NYSE	VAC	Tue, Sep 26, 2017	121.80	123.93	121.48	122.58
1421	NYSE	VAC	Mon, Sep 25, 2017	120.00	122.32	119.00	121.49
1420	NYSE	VAC	Fri, Sep 22, 2017	119.52	121.69	119.35	119.72
1419	NYSE	VAC	Thu, Sep 21, 2017	114.76	121.39	114.50	119.33
1418	NYSE	VAC	Wed, Sep 20, 2017	111.73	114.25	109.00	113.99
1417	NYSE	VAC	Tue, Sep 19, 2017	114.68	114.68	111.90	111.75
1416	NYSE	VAC	Mon, Sep 18, 2017	113.36	114.76	113.36	114.10
1415	NYSE	VAC	Fri, Sep 15, 2017	115.15	115.15	112.49	113.33
1414	NYSE	VAC	Thu, Sep 14, 2017	115.47	115.82	114.47	115.13
1413	NYSE	VAC	Wed, Sep 13, 2017	113.94	115.95	113.28	115.69
1412	NYSE	VAC	Tue, Sep 12, 2017	114.03	114.43	112.46	114.20
1411	NYSE	VAC	Mon, Sep 11, 2017	113.13	114.80	113.13	113.83
1410	NYSE	VAC	Fri, Sep 8, 2017	111.85	112.66	110.28	112.08
1409	NYSE	VAC	Thu, Sep 7, 2017	114.21	114.21	110.65	112.29
1408	NYSE	VAC	Wed, Sep 6, 2017	115.57	116.28	113.50	113.98
1407	NYSE	VAC	Tue, Sep 5, 2017	117.32	117.70	114.61	115.27
1406	NYSE	VAC	Fri, Sep 1, 2017	116.85	118.08	115.69	117.83
1405	NYSE	VAC	Thu, Aug 31, 2017	114.85	116.59	114.85	116.36
1404	NYSE	VAC	Wed, Aug 30, 2017	113.73	115.47	113.38	114.55
1403	NYSE	VAC	Tue, Aug 29, 2017	112.79	114.01	112.36	113.75
1402	NYSE	VAC	Mon, Aug 28, 2017	113.63	114.43	112.71	113.54
1401	NYSE	VAC	Fri, Aug 25, 2017	113.67	114.11	112.56	113.49
1400	NYSE	VAC	Thu, Aug 24, 2017	113.10	113.79	111.76	113.15
1399	NYSE	VAC	Wed, Aug 23, 2017	113.30	113.93	111.56	112.47
1398	NYSE	VAC	Tue, Aug 22, 2017	110.56	114.64	110.46	114.26
1397	NYSE	VAC	Mon, Aug 21, 2017	109.89	111.24	109.48	110.27
1396	NYSE	VAC	Fri, Aug 18, 2017	107.91	110.60	107.58	110.00
1395	NYSE	VAC	Thu, Aug 17, 2017	110.53	110.93	108.51	108.72
1394	NYSE	VAC	Wed, Aug 16, 2017	111.16	111.30	109.67	110.66
1393	NYSE	VAC	Tue, Aug 15, 2017	111.34	111.81	109.72	110.52
1392	NYSE	VAC	Mon, Aug 14, 2017	109.18	111.54	109.18	111.05
1391	NYSE	VAC	Fri, Aug 11, 2017	109.36	109.36	108.11	108.79
1390	NYSE	VAC	Thu, Aug 10, 2017	110.62	110.62	108.14	109.38
1389	NYSE	VAC	Wed, Aug 9, 2017	111.65	112.25	109.85	111.14
1388	NYSE	VAC	Tue, Aug 8, 2017	114.18	114.31	111.26	112.62
1387	NYSE	VAC	Mon, Aug 7, 2017	115.60	116.79	114.18	114.62
1386	NYSE	VAC	Fri, Aug 4, 2017	116.97	117.60	113.11	115.24
1385	NYSE	VAC	Thu, Aug 3, 2017	118.00	121.61	114.06	116.27
1384	NYSE	VAC	Wed, Aug 2, 2017	117.18	118.28	112.61	114.23
1383	NYSE	VAC	Tue, Aug 1, 2017	117.85	118.06	116.56	117.23
1382	NYSE	VAC	Mon, Jul 31, 2017	116.21	117.23	116.21	116.85
1381	NYSE	VAC	Fri, Jul 28, 2017	115.90	116.99	115.90	116.26
1380	NYSE	VAC	Thu, Jul 27, 2017	117.20	118.47	114.94	116.07
1379	NYSE	VAC	Wed, Jul 26, 2017	117.10	118.05	116.22	116.99
1378	NYSE	VAC	Tue, Jul 25, 2017	115.50	117.11	114.50	117.03
1377	NYSE	VAC	Mon, Jul 24, 2017	115.52	116.10	114.01	115.24
1376	NYSE	VAC	Fri, Jul 21, 2017	116.00	116.66	114.34	115.51
1375	NYSE	VAC	Thu, Jul 20, 2017	115.96	117.00	115.18	115.50
1374	NYSE	VAC	Wed, Jul 19, 2017	115.39	116.17	115.29	115.96
1373	NYSE	VAC	Tue, Jul 18, 2017	115.51	117.21	114.77	115.21
1372	NYSE	VAC	Mon, Jul 17, 2017	115.91	116.35	115.28	115.71
1371	NYSE	VAC	Fri, Jul 14, 2017	115.66	116.98	115.30	116.37
1370	NYSE	VAC	Thu, Jul 13, 2017	116.05	116.19	114.81	116.00
1369	NYSE	VAC	Wed, Jul 12, 2017	117.00	117.98	115.72	115.87
1368	NYSE	VAC	Tue, Jul 11, 2017	114.87	116.85	114.51	116.28
1367	NYSE	VAC	Mon, Jul 10, 2017	115.34	116.08	113.80	114.87
1366	NYSE	VAC	Fri, Jul 7, 2017	116.09	116.89	115.29	115.35
1365	NYSE	VAC	Thu, Jul 6, 2017	115.17	116.68	114.59	115.70
1364	NYSE	VAC	Wed, Jul 5, 2017	115.94	116.97	114.06	116.25
1363	NYSE	VAC	Mon, Jul 3, 2017	118.29	118.29	114.65	115.94
1362	NYSE	VAC	Fri, Jun 30, 2017	118.51	118.92	116.87	117.75
1361	NYSE	VAC	Thu, Jun 29, 2017	119.85	120.99	115.96	118.07
1360	NYSE	VAC	Wed, Jun 28, 2017	120.24	120.78	118.69	119.49
1359	NYSE	VAC	Tue, Jun 27, 2017	120.42	120.97	119.21	119.36
1358	NYSE	VAC	Mon, Jun 26, 2017	120.71	122.42	118.46	120.97
1357	NYSE	VAC	Fri, Jun 23, 2017	119.38	120.41	118.25	120.06
1356	NYSE	VAC	Thu, Jun 22, 2017	121.95	121.95	118.83	119.38
1355	NYSE	VAC	Wed, Jun 21, 2017	123.88	123.88	121.52	121.96
1354	NYSE	VAC	Tue, Jun 20, 2017	126.66	128.25	123.35	123.40
1353	NYSE	VAC	Mon, Jun 19, 2017	122.42	127.39	122.06	126.77
1352	NYSE	VAC	Fri, Jun 16, 2017	122.60	123.66	120.33	120.90
1351	NYSE	VAC	Thu, Jun 15, 2017	120.37	124.06	119.06	123.75
1350	NYSE	VAC	Wed, Jun 14, 2017	121.36	122.28	120.92	121.81
1349	NYSE	VAC	Tue, Jun 13, 2017	120.71	121.78	120.34	121.36
1348	NYSE	VAC	Mon, Jun 12, 2017	119.58	120.40	118.91	119.95
1347	NYSE	VAC	Fri, Jun 9, 2017	120.82	121.49	118.66	119.73
1346	NYSE	VAC	Thu, Jun 8, 2017	119.00	120.72	118.15	120.64
1345	NYSE	VAC	Wed, Jun 7, 2017	117.70	119.79	117.25	118.99
1344	NYSE	VAC	Tue, Jun 6, 2017	118.87	119.68	117.72	117.80
1343	NYSE	VAC	Mon, Jun 5, 2017	120.00	120.52	119.44	119.75
1342	NYSE	VAC	Fri, Jun 2, 2017	119.02	121.23	119.02	120.26
1341	NYSE	VAC	Thu, Jun 1, 2017	117.27	118.99	116.38	118.91
1340	NYSE	VAC	Wed, May 31, 2017	116.42	117.12	115.01	116.52
1339	NYSE	VAC	Tue, May 30, 2017	115.56	116.72	115.36	116.30
1338	NYSE	VAC	Fri, May 26, 2017	116.35	117.27	115.63	116.15
1337	NYSE	VAC	Thu, May 25, 2017	116.96	118.75	116.67	116.80
1336	NYSE	VAC	Wed, May 24, 2017	116.59	118.86	115.63	116.39
1335	NYSE	VAC	Tue, May 23, 2017	112.98	116.14	112.73	116.03
1334	NYSE	VAC	Mon, May 22, 2017	111.46	113.08	110.54	112.33
1333	NYSE	VAC	Fri, May 19, 2017	111.06	111.98	110.15	110.93
1332	NYSE	VAC	Thu, May 18, 2017	109.92	111.19	109.92	110.54
1331	NYSE	VAC	Wed, May 17, 2017	111.11	111.42	109.97	110.63
1330	NYSE	VAC	Tue, May 16, 2017	112.76	112.87	110.65	112.12
1329	NYSE	VAC	Mon, May 15, 2017	111.72	112.31	111.34	111.92
1328	NYSE	VAC	Fri, May 12, 2017	113.10	113.50	111.44	111.80
1327	NYSE	VAC	Thu, May 11, 2017	112.97	114.06	112.23	113.72
1326	NYSE	VAC	Wed, May 10, 2017	113.51	114.37	113.18	113.58
1325	NYSE	VAC	Tue, May 9, 2017	116.10	116.23	113.91	114.00
1324	NYSE	VAC	Mon, May 8, 2017	116.71	117.50	114.66	115.30
1323	NYSE	VAC	Fri, May 5, 2017	121.39	124.94	115.82	116.22
1322	NYSE	VAC	Thu, May 4, 2017	113.35	122.99	112.06	121.27
1321	NYSE	VAC	Wed, May 3, 2017	113.47	115.00	112.03	114.56
1320	NYSE	VAC	Tue, May 2, 2017	111.92	113.77	110.66	113.62
1319	NYSE	VAC	Mon, May 1, 2017	110.39	112.62	110.03	111.92
1318	NYSE	VAC	Fri, Apr 28, 2017	110.62	110.87	109.10	110.18
1317	NYSE	VAC	Thu, Apr 27, 2017	110.48	111.59	109.88	110.01
1316	NYSE	VAC	Wed, Apr 26, 2017	106.84	111.93	106.84	110.45
1315	NYSE	VAC	Tue, Apr 25, 2017	106.08	108.20	105.07	107.18
1314	NYSE	VAC	Mon, Apr 24, 2017	106.28	107.35	105.05	105.35
1313	NYSE	VAC	Fri, Apr 21, 2017	102.97	105.33	101.38	104.42
1312	NYSE	VAC	Thu, Apr 20, 2017	102.27	103.05	101.15	102.88
1311	NYSE	VAC	Wed, Apr 19, 2017	99.84	102.35	99.72	101.45
1310	NYSE	VAC	Tue, Apr 18, 2017	99.15	100.33	98.17	99.42
1309	NYSE	VAC	Mon, Apr 17, 2017	99.75	100.61	99.14	99.32
1308	NYSE	VAC	Thu, Apr 13, 2017	100.06	100.81	99.26	99.28
1307	NYSE	VAC	Wed, Apr 12, 2017	99.63	100.54	98.65	100.07
1306	NYSE	VAC	Tue, Apr 11, 2017	99.95	100.50	98.41	99.91
1305	NYSE	VAC	Mon, Apr 10, 2017	98.80	100.71	98.17	100.05
1304	NYSE	VAC	Fri, Apr 7, 2017	98.87	99.13	97.56	98.65
1303	NYSE	VAC	Thu, Apr 6, 2017	99.30	99.85	98.07	99.30
1302	NYSE	VAC	Wed, Apr 5, 2017	99.94	101.67	98.88	99.30
1301	NYSE	VAC	Tue, Apr 4, 2017	98.75	99.67	98.30	99.49
1300	NYSE	VAC	Mon, Apr 3, 2017	100.01	100.13	96.42	98.72
1299	NYSE	VAC	Fri, Mar 31, 2017	99.62	100.12	99.06	99.93
1298	NYSE	VAC	Thu, Mar 30, 2017	97.57	99.83	97.57	99.47
1297	NYSE	VAC	Wed, Mar 29, 2017	97.67	97.94	96.68	97.32
1296	NYSE	VAC	Tue, Mar 28, 2017	95.75	98.21	95.27	97.59
1295	NYSE	VAC	Mon, Mar 27, 2017	96.03	97.22	94.57	96.08
1294	NYSE	VAC	Fri, Mar 24, 2017	97.88	98.92	97.00	97.09
1293	NYSE	VAC	Thu, Mar 23, 2017	95.93	98.36	95.29	97.71
1292	NYSE	VAC	Wed, Mar 22, 2017	93.76	95.69	93.30	95.62
1291	NYSE	VAC	Tue, Mar 21, 2017	96.53	97.28	93.90	93.92
1290	NYSE	VAC	Mon, Mar 20, 2017	95.61	96.29	94.85	95.77
1289	NYSE	VAC	Fri, Mar 17, 2017	95.41	95.76	94.48	95.42
1288	NYSE	VAC	Thu, Mar 16, 2017	94.23	94.73	92.88	94.58
1287	NYSE	VAC	Wed, Mar 15, 2017	92.46	94.14	92.13	93.75
1286	NYSE	VAC	Tue, Mar 14, 2017	92.58	93.09	91.37	92.19
1285	NYSE	VAC	Mon, Mar 13, 2017	92.01	93.37	92.01	92.84
1284	NYSE	VAC	Fri, Mar 10, 2017	91.85	92.68	91.44	92.22
1283	NYSE	VAC	Thu, Mar 9, 2017	91.46	93.00	91.01	91.13
1282	NYSE	VAC	Wed, Mar 8, 2017	92.47	92.67	90.91	91.61
1281	NYSE	VAC	Tue, Mar 7, 2017	92.64	92.92	91.80	92.11
1280	NYSE	VAC	Mon, Mar 6, 2017	92.24	93.20	92.09	92.65
1279	NYSE	VAC	Fri, Mar 3, 2017	93.99	94.71	92.79	93.05
1278	NYSE	VAC	Thu, Mar 2, 2017	96.03	97.01	94.33	94.44
1277	NYSE	VAC	Wed, Mar 1, 2017	95.08	96.89	94.10	96.51
1276	NYSE	VAC	Tue, Feb 28, 2017	96.23	96.48	93.59	93.93
1275	NYSE	VAC	Mon, Feb 27, 2017	98.15	98.75	96.30	96.62
1274	NYSE	VAC	Fri, Feb 24, 2017	97.15	99.53	96.63	98.90
1273	NYSE	VAC	Thu, Feb 23, 2017	92.50	99.13	92.14	97.29
1272	NYSE	VAC	Wed, Feb 22, 2017	89.03	90.67	88.94	89.83
1271	NYSE	VAC	Tue, Feb 21, 2017	88.98	90.73	88.98	89.71
1270	NYSE	VAC	Fri, Feb 17, 2017	89.76	89.76	88.71	88.98
1269	NYSE	VAC	Thu, Feb 16, 2017	89.41	90.55	88.90	89.63
1268	NYSE	VAC	Wed, Feb 15, 2017	88.72	89.99	87.56	89.88
1267	NYSE	VAC	Tue, Feb 14, 2017	89.01	90.00	88.48	89.00
1266	NYSE	VAC	Mon, Feb 13, 2017	89.79	90.28	89.01	89.40
1265	NYSE	VAC	Fri, Feb 10, 2017	90.13	90.29	89.17	89.43
1264	NYSE	VAC	Thu, Feb 9, 2017	88.80	90.50	88.68	89.56
1263	NYSE	VAC	Wed, Feb 8, 2017	87.88	89.34	86.61	88.84
1262	NYSE	VAC	Tue, Feb 7, 2017	86.77	88.14	86.44	87.77
1261	NYSE	VAC	Mon, Feb 6, 2017	86.89	87.19	86.03	86.52
1260	NYSE	VAC	Fri, Feb 3, 2017	86.37	87.09	86.15	86.72
1259	NYSE	VAC	Thu, Feb 2, 2017	86.06	86.39	85.45	85.64
1258	NYSE	VAC	Wed, Feb 1, 2017	87.07	88.79	85.85	85.97
1257	NYSE	VAC	Tue, Jan 31, 2017	84.85	86.82	84.21	86.48
1256	NYSE	VAC	Mon, Jan 30, 2017	86.25	86.50	84.69	84.91
1255	NYSE	VAC	Fri, Jan 27, 2017	88.33	88.33	86.38	86.44
1254	NYSE	VAC	Thu, Jan 26, 2017	87.91	88.59	87.23	88.24
1253	NYSE	VAC	Wed, Jan 25, 2017	85.78	87.85	85.78	87.61
1252	NYSE	VAC	Tue, Jan 24, 2017	83.45	85.19	83.45	85.05
1251	NYSE	VAC	Mon, Jan 23, 2017	82.56	83.65	82.38	83.60
1250	NYSE	VAC	Fri, Jan 20, 2017	82.51	83.46	82.24	82.75
1249	NYSE	VAC	Thu, Jan 19, 2017	82.41	83.23	82.11	82.41
1248	NYSE	VAC	Wed, Jan 18, 2017	81.49	82.87	81.04	82.67
1247	NYSE	VAC	Tue, Jan 17, 2017	82.86	83.06	81.13	81.31
1246	NYSE	VAC	Fri, Jan 13, 2017	82.32	83.74	82.06	83.27
1245	NYSE	VAC	Thu, Jan 12, 2017	81.67	82.23	79.83	82.21
1244	NYSE	VAC	Wed, Jan 11, 2017	80.75	82.04	79.79	81.91
1243	NYSE	VAC	Tue, Jan 10, 2017	81.33	81.70	80.19	80.67
1242	NYSE	VAC	Mon, Jan 9, 2017	81.69	81.89	80.19	80.71
1241	NYSE	VAC	Fri, Jan 6, 2017	82.59	83.15	81.53	82.09
1240	NYSE	VAC	Thu, Jan 5, 2017	83.80	84.82	82.27	82.45
1239	NYSE	VAC	Wed, Jan 4, 2017	84.53	85.58	82.08	84.25
1238	NYSE	VAC	Tue, Jan 3, 2017	85.36	86.13	83.35	84.27
1237	NYSE	VAC	Fri, Dec 30, 2016	85.50	85.69	84.69	84.85
1236	NYSE	VAC	Thu, Dec 29, 2016	85.25	85.78	84.67	85.31
1235	NYSE	VAC	Wed, Dec 28, 2016	85.67	85.85	84.69	84.94
1234	NYSE	VAC	Tue, Dec 27, 2016	85.69	86.49	84.90	85.43
1233	NYSE	VAC	Fri, Dec 23, 2016	84.83	85.55	84.45	85.32
1232	NYSE	VAC	Thu, Dec 22, 2016	86.23	86.50	84.07	84.76
1231	NYSE	VAC	Wed, Dec 21, 2016	87.01	87.51	86.63	86.67
1230	NYSE	VAC	Tue, Dec 20, 2016	87.00	87.74	86.68	87.01
1229	NYSE	VAC	Mon, Dec 19, 2016	87.13	88.68	87.13	86.93
1228	NYSE	VAC	Fri, Dec 16, 2016	89.72	89.72	87.23	89.72
1227	NYSE	VAC	Thu, Dec 15, 2016	88.35	89.97	87.65	89.52
1226	NYSE	VAC	Wed, Dec 14, 2016	87.55	88.78	87.29	87.96
1225	NYSE	VAC	Tue, Dec 13, 2016	87.49	88.64	86.57	87.67
1224	NYSE	VAC	Mon, Dec 12, 2016	87.28	88.97	86.73	87.21
1223	NYSE	VAC	Fri, Dec 9, 2016	87.28	89.07	86.90	87.71
1222	NYSE	VAC	Thu, Dec 8, 2016	85.16	86.93	84.88	86.42
1221	NYSE	VAC	Wed, Dec 7, 2016	83.43	85.24	83.16	85.13
1220	NYSE	VAC	Tue, Dec 6, 2016	82.22	83.43	81.38	83.14
1219	NYSE	VAC	Mon, Dec 5, 2016	82.00	82.45	80.95	82.38
1218	NYSE	VAC	Fri, Dec 2, 2016	81.07	81.98	80.15	81.33
1217	NYSE	VAC	Thu, Dec 1, 2016	77.94	81.18	77.78	81.09
1216	NYSE	VAC	Wed, Nov 30, 2016	80.70	80.70	77.59	77.64
1215	NYSE	VAC	Tue, Nov 29, 2016	80.50	82.00	79.80	80.60
1214	NYSE	VAC	Mon, Nov 28, 2016	81.11	81.11	79.45	80.47
1213	NYSE	VAC	Fri, Nov 25, 2016	80.77	81.45	80.35	81.11
1212	NYSE	VAC	Wed, Nov 23, 2016	78.87	80.35	78.55	80.33
1211	NYSE	VAC	Tue, Nov 22, 2016	76.93	79.29	76.54	79.14
1210	NYSE	VAC	Mon, Nov 21, 2016	76.50	77.50	76.31	76.86
1209	NYSE	VAC	Fri, Nov 18, 2016	76.07	76.53	75.70	76.25
1208	NYSE	VAC	Thu, Nov 17, 2016	75.61	76.44	74.73	76.09
1207	NYSE	VAC	Wed, Nov 16, 2016	75.90	76.22	74.77	75.42
1206	NYSE	VAC	Tue, Nov 15, 2016	76.00	76.43	72.56	76.22
1205	NYSE	VAC	Mon, Nov 14, 2016	73.74	76.40	73.34	76.26
1204	NYSE	VAC	Fri, Nov 11, 2016	70.60	73.23	70.52	72.99
1203	NYSE	VAC	Thu, Nov 10, 2016	69.37	71.30	69.11	70.77
1202	NYSE	VAC	Wed, Nov 9, 2016	65.90	68.91	65.90	68.84
1201	NYSE	VAC	Tue, Nov 8, 2016	65.05	67.41	64.77	67.31
1200	NYSE	VAC	Mon, Nov 7, 2016	64.42	65.67	64.41	65.48
1199	NYSE	VAC	Fri, Nov 4, 2016	62.47	64.26	62.29	63.16
1198	NYSE	VAC	Thu, Nov 3, 2016	62.67	63.28	62.32	62.55
1197	NYSE	VAC	Wed, Nov 2, 2016	62.53	62.95	62.25	62.46
1196	NYSE	VAC	Tue, Nov 1, 2016	63.81	64.02	61.71	62.57
1195	NYSE	VAC	Mon, Oct 31, 2016	62.60	63.73	62.09	63.58
1194	NYSE	VAC	Fri, Oct 28, 2016	62.43	62.73	61.67	62.55
1193	NYSE	VAC	Thu, Oct 27, 2016	63.07	63.09	61.03	62.36
1192	NYSE	VAC	Wed, Oct 26, 2016	63.63	63.63	62.45	62.61
1191	NYSE	VAC	Tue, Oct 25, 2016	65.25	65.37	64.04	64.23
1190	NYSE	VAC	Mon, Oct 24, 2016	66.05	67.12	65.33	65.50
1189	NYSE	VAC	Fri, Oct 21, 2016	65.24	65.67	64.63	65.41
1188	NYSE	VAC	Thu, Oct 20, 2016	65.73	65.95	64.44	65.79
1187	NYSE	VAC	Wed, Oct 19, 2016	65.92	66.79	65.20	65.83
1186	NYSE	VAC	Tue, Oct 18, 2016	65.77	66.01	64.93	65.91
1185	NYSE	VAC	Mon, Oct 17, 2016	64.10	65.81	64.06	65.06
1184	NYSE	VAC	Fri, Oct 14, 2016	62.96	65.28	61.79	64.04
1183	NYSE	VAC	Thu, Oct 13, 2016	60.03	63.55	59.33	62.72
1182	NYSE	VAC	Wed, Oct 12, 2016	69.64	70.04	68.49	68.83
1181	NYSE	VAC	Tue, Oct 11, 2016	71.41	71.51	68.92	69.56
1180	NYSE	VAC	Mon, Oct 10, 2016	72.14	73.20	71.28	71.36
1179	NYSE	VAC	Fri, Oct 7, 2016	73.54	74.25	71.27	71.92
1178	NYSE	VAC	Thu, Oct 6, 2016	73.32	74.10	72.35	73.60
1177	NYSE	VAC	Wed, Oct 5, 2016	73.30	73.69	72.61	73.32
1176	NYSE	VAC	Tue, Oct 4, 2016	73.82	74.67	72.95	73.05
1175	NYSE	VAC	Mon, Oct 3, 2016	73.16	74.05	72.94	73.46
1174	NYSE	VAC	Fri, Sep 30, 2016	72.90	73.52	72.35	73.32
1173	NYSE	VAC	Thu, Sep 29, 2016	72.00	73.32	71.65	72.63
1172	NYSE	VAC	Wed, Sep 28, 2016	72.86	73.09	71.89	71.99
1171	NYSE	VAC	Tue, Sep 27, 2016	72.53	73.33	72.53	72.95
1170	NYSE	VAC	Mon, Sep 26, 2016	74.37	74.37	72.31	72.64
1169	NYSE	VAC	Fri, Sep 23, 2016	74.90	75.42	74.12	75.02
1168	NYSE	VAC	Thu, Sep 22, 2016	75.01	75.56	74.24	75.32
1167	NYSE	VAC	Wed, Sep 21, 2016	74.76	74.96	73.30	74.60
1166	NYSE	VAC	Tue, Sep 20, 2016	75.21	75.77	74.35	74.49
1165	NYSE	VAC	Mon, Sep 19, 2016	76.35	76.44	75.08	75.33
1164	NYSE	VAC	Fri, Sep 16, 2016	74.33	76.05	74.03	75.94
1163	NYSE	VAC	Thu, Sep 15, 2016	73.70	75.48	73.68	74.49
1162	NYSE	VAC	Wed, Sep 14, 2016	73.93	74.08	72.95	73.70
1161	NYSE	VAC	Tue, Sep 13, 2016	73.55	74.45	73.31	73.70
1160	NYSE	VAC	Mon, Sep 12, 2016	72.08	74.26	72.06	74.24
1159	NYSE	VAC	Fri, Sep 9, 2016	74.69	74.69	72.16	72.41
1158	NYSE	VAC	Thu, Sep 8, 2016	76.80	76.80	75.08	75.08
1157	NYSE	VAC	Wed, Sep 7, 2016	76.70	77.28	75.87	76.83
1156	NYSE	VAC	Tue, Sep 6, 2016	77.56	77.72	76.54	76.83
1155	NYSE	VAC	Fri, Sep 2, 2016	77.63	78.57	77.28	77.52
1154	NYSE	VAC	Thu, Sep 1, 2016	77.09	77.82	76.91	77.39
1153	NYSE	VAC	Wed, Aug 31, 2016	77.31	77.88	76.72	77.10
1152	NYSE	VAC	Tue, Aug 30, 2016	77.22	77.36	76.98	77.04
1151	NYSE	VAC	Mon, Aug 29, 2016	77.21	77.67	76.85	77.19
1150	NYSE	VAC	Fri, Aug 26, 2016	77.50	78.07	76.52	77.16
1149	NYSE	VAC	Thu, Aug 25, 2016	77.13	77.43	76.72	77.36
1148	NYSE	VAC	Wed, Aug 24, 2016	77.00	78.00	77.00	77.24
1147	NYSE	VAC	Tue, Aug 23, 2016	77.50	77.96	77.20	77.60
1146	NYSE	VAC	Mon, Aug 22, 2016	77.12	77.54	76.71	77.19
1145	NYSE	VAC	Fri, Aug 19, 2016	76.39	77.79	76.36	77.39
1144	NYSE	VAC	Thu, Aug 18, 2016	75.95	76.77	75.59	76.75
1143	NYSE	VAC	Wed, Aug 17, 2016	76.77	77.11	74.98	76.00
1142	NYSE	VAC	Tue, Aug 16, 2016	75.86	77.31	75.32	76.73
1141	NYSE	VAC	Mon, Aug 15, 2016	74.12	76.00	73.63	76.00
1140	NYSE	VAC	Fri, Aug 12, 2016	73.86	74.10	73.17	73.64
1139	NYSE	VAC	Thu, Aug 11, 2016	73.50	74.81	73.25	74.08
1138	NYSE	VAC	Wed, Aug 10, 2016	73.20	73.47	72.14	72.92
1137	NYSE	VAC	Tue, Aug 9, 2016	73.82	74.21	73.06	73.10
1136	NYSE	VAC	Mon, Aug 8, 2016	73.94	74.33	73.63	74.05
1135	NYSE	VAC	Fri, Aug 5, 2016	74.58	75.63	74.01	74.01
1134	NYSE	VAC	Thu, Aug 4, 2016	73.62	74.59	73.62	73.82
1133	NYSE	VAC	Wed, Aug 3, 2016	73.60	74.37	72.98	73.63
1132	NYSE	VAC	Tue, Aug 2, 2016	76.05	76.10	73.68	73.73
1131	NYSE	VAC	Mon, Aug 1, 2016	75.81	76.22	74.82	75.80
1130	NYSE	VAC	Fri, Jul 29, 2016	76.14	76.59	75.87	76.30
1129	NYSE	VAC	Thu, Jul 28, 2016	76.00	76.96	76.00	76.34
1128	NYSE	VAC	Wed, Jul 27, 2016	79.49	79.80	75.03	76.07
1127	NYSE	VAC	Tue, Jul 26, 2016	78.66	79.64	78.39	79.48
1126	NYSE	VAC	Mon, Jul 25, 2016	76.42	80.27	76.42	79.27
1125	NYSE	VAC	Fri, Jul 22, 2016	75.91	77.34	75.44	76.42
1124	NYSE	VAC	Thu, Jul 21, 2016	73.20	77.38	70.05	75.47
1123	NYSE	VAC	Wed, Jul 20, 2016	68.76	68.95	67.94	68.47
1122	NYSE	VAC	Tue, Jul 19, 2016	68.41	69.11	68.00	68.34
1121	NYSE	VAC	Mon, Jul 18, 2016	69.64	70.13	68.41	68.70
1120	NYSE	VAC	Fri, Jul 15, 2016	70.04	70.34	69.33	69.64
1119	NYSE	VAC	Thu, Jul 14, 2016	71.00	71.52	69.78	69.96
1118	NYSE	VAC	Wed, Jul 13, 2016	71.91	71.91	69.56	70.20
1117	NYSE	VAC	Tue, Jul 12, 2016	71.13	72.53	70.66	71.71
1116	NYSE	VAC	Mon, Jul 11, 2016	70.45	71.12	70.05	70.54
1115	NYSE	VAC	Fri, Jul 8, 2016	69.70	70.93	69.52	70.01
1114	NYSE	VAC	Thu, Jul 7, 2016	68.89	69.52	68.32	68.89
1113	NYSE	VAC	Wed, Jul 6, 2016	67.79	69.12	67.79	68.85
1112	NYSE	VAC	Tue, Jul 5, 2016	69.36	69.41	67.49	68.25
1111	NYSE	VAC	Fri, Jul 1, 2016	68.55	70.08	68.14	70.00
1110	NYSE	VAC	Thu, Jun 30, 2016	67.08	68.49	66.03	68.49
1109	NYSE	VAC	Wed, Jun 29, 2016	65.36	69.22	65.36	66.99
1108	NYSE	VAC	Tue, Jun 28, 2016	64.54	65.29	63.33	64.08
1107	NYSE	VAC	Mon, Jun 27, 2016	63.36	63.93	62.64	63.59
1106	NYSE	VAC	Fri, Jun 24, 2016	64.15	65.80	63.50	64.30
1105	NYSE	VAC	Thu, Jun 23, 2016	64.79	67.33	64.70	67.16
1104	NYSE	VAC	Wed, Jun 22, 2016	62.85	64.15	62.82	63.98
1103	NYSE	VAC	Tue, Jun 21, 2016	62.77	63.41	62.27	62.91
1102	NYSE	VAC	Mon, Jun 20, 2016	62.22	63.83	61.87	62.97
1101	NYSE	VAC	Fri, Jun 17, 2016	60.69	61.80	60.69	61.30
1100	NYSE	VAC	Thu, Jun 16, 2016	59.82	60.64	58.85	60.58
1099	NYSE	VAC	Wed, Jun 15, 2016	59.78	61.15	59.53	60.18
1098	NYSE	VAC	Tue, Jun 14, 2016	59.18	59.91	58.70	59.62
1097	NYSE	VAC	Mon, Jun 13, 2016	60.38	61.33	59.30	59.63
1096	NYSE	VAC	Fri, Jun 10, 2016	60.44	60.76	58.98	60.68
1095	NYSE	VAC	Thu, Jun 9, 2016	61.79	61.79	60.37	61.10
1094	NYSE	VAC	Wed, Jun 8, 2016	61.98	62.51	61.35	62.10
1093	NYSE	VAC	Tue, Jun 7, 2016	62.04	62.63	61.76	62.01
1092	NYSE	VAC	Mon, Jun 6, 2016	61.40	61.90	61.07	61.81
1091	NYSE	VAC	Fri, Jun 3, 2016	62.61	62.61	60.80	61.41
1090	NYSE	VAC	Thu, Jun 2, 2016	61.03	62.69	61.03	62.62
1089	NYSE	VAC	Wed, Jun 1, 2016	60.28	61.49	60.28	61.27
1088	NYSE	VAC	Tue, May 31, 2016	60.55	61.36	60.00	60.60
1087	NYSE	VAC	Fri, May 27, 2016	59.27	60.50	59.17	60.32
1086	NYSE	VAC	Thu, May 26, 2016	59.78	59.99	58.68	59.11
1085	NYSE	VAC	Wed, May 25, 2016	59.35	59.80	58.74	59.78
1084	NYSE	VAC	Tue, May 24, 2016	58.09	59.49	57.93	59.22
1083	NYSE	VAC	Mon, May 23, 2016	57.70	58.41	57.46	57.91
1082	NYSE	VAC	Fri, May 20, 2016	57.12	57.81	56.90	57.70
1081	NYSE	VAC	Thu, May 19, 2016	57.62	57.82	56.33	56.85
1080	NYSE	VAC	Wed, May 18, 2016	57.97	58.67	57.57	58.11
1079	NYSE	VAC	Tue, May 17, 2016	58.24	59.00	57.64	58.07
1078	NYSE	VAC	Mon, May 16, 2016	58.40	58.90	57.95	58.56
1077	NYSE	VAC	Fri, May 13, 2016	59.08	59.68	57.72	58.01
1076	NYSE	VAC	Thu, May 12, 2016	59.57	59.65	58.13	58.71
1075	NYSE	VAC	Wed, May 11, 2016	61.54	61.54	59.24	59.44
1074	NYSE	VAC	Tue, May 10, 2016	60.28	62.12	59.73	61.87
1073	NYSE	VAC	Mon, May 9, 2016	60.35	60.71	59.53	60.20
1072	NYSE	VAC	Fri, May 6, 2016	59.53	60.55	59.05	60.40
1071	NYSE	VAC	Thu, May 5, 2016	60.05	60.45	59.23	59.70
1070	NYSE	VAC	Wed, May 4, 2016	59.88	60.80	59.45	59.79
1069	NYSE	VAC	Tue, May 3, 2016	61.24	62.18	59.61	60.26
1068	NYSE	VAC	Mon, May 2, 2016	62.96	63.07	61.14	61.86
1067	NYSE	VAC	Fri, Apr 29, 2016	62.63	64.44	62.01	62.64
1066	NYSE	VAC	Thu, Apr 28, 2016	66.07	66.48	60.52	62.77
1065	NYSE	VAC	Wed, Apr 27, 2016	65.75	68.25	65.65	67.76
1064	NYSE	VAC	Tue, Apr 26, 2016	68.75	68.75	65.50	65.92
1063	NYSE	VAC	Mon, Apr 25, 2016	67.46	68.87	67.35	68.86
1062	NYSE	VAC	Fri, Apr 22, 2016	68.81	68.95	66.63	67.37
1061	NYSE	VAC	Thu, Apr 21, 2016	67.53	69.97	67.40	69.00
1060	NYSE	VAC	Wed, Apr 20, 2016	67.84	68.18	67.31	67.40
1059	NYSE	VAC	Tue, Apr 19, 2016	66.97	68.09	66.66	68.04
1058	NYSE	VAC	Mon, Apr 18, 2016	66.70	67.08	66.22	66.78
1057	NYSE	VAC	Fri, Apr 15, 2016	66.87	67.52	66.55	66.77
1056	NYSE	VAC	Thu, Apr 14, 2016	67.04	67.30	66.16	67.03
1055	NYSE	VAC	Wed, Apr 13, 2016	65.77	66.97	65.63	66.94
1054	NYSE	VAC	Tue, Apr 12, 2016	64.95	65.75	64.62	65.36
1053	NYSE	VAC	Mon, Apr 11, 2016	65.00	66.34	64.42	64.99
1052	NYSE	VAC	Fri, Apr 8, 2016	63.66	64.70	63.46	64.55
1051	NYSE	VAC	Thu, Apr 7, 2016	63.78	64.99	62.95	63.22
1050	NYSE	VAC	Wed, Apr 6, 2016	63.11	64.54	62.80	64.32
1049	NYSE	VAC	Tue, Apr 5, 2016	63.97	63.97	63.97	62.94
1048	NYSE	VAC	Mon, Apr 4, 2016	65.71	65.90	63.80	63.97
1047	NYSE	VAC	Fri, Apr 1, 2016	66.86	66.86	65.59	65.66
1046	NYSE	VAC	Thu, Mar 31, 2016	66.36	67.67	66.36	67.50
1045	NYSE	VAC	Wed, Mar 30, 2016	67.04	67.49	66.15	66.43
1044	NYSE	VAC	Tue, Mar 29, 2016	65.18	66.54	64.60	66.21
1043	NYSE	VAC	Mon, Mar 28, 2016	65.63	66.21	65.08	65.19
1042	NYSE	VAC	Thu, Mar 24, 2016	64.40	65.67	64.32	65.48
1041	NYSE	VAC	Wed, Mar 23, 2016	66.28	66.95	64.53	64.58
1040	NYSE	VAC	Tue, Mar 22, 2016	66.22	67.22	66.08	66.36
1039	NYSE	VAC	Mon, Mar 21, 2016	69.72	69.83	65.92	66.94
1038	NYSE	VAC	Fri, Mar 18, 2016	69.83	70.29	69.27	70.00
1037	NYSE	VAC	Thu, Mar 17, 2016	68.02	69.81	67.96	69.52
1036	NYSE	VAC	Wed, Mar 16, 2016	66.79	68.20	66.79	68.09
1035	NYSE	VAC	Tue, Mar 15, 2016	67.43	67.43	67.43	66.92
1034	NYSE	VAC	Mon, Mar 14, 2016	68.30	68.98	67.38	67.43
1033	NYSE	VAC	Fri, Mar 11, 2016	66.73	68.07	65.99	68.04
1032	NYSE	VAC	Thu, Mar 10, 2016	65.80	66.22	65.08	65.97
1031	NYSE	VAC	Wed, Mar 9, 2016	64.26	64.26	64.26	65.61
1030	NYSE	VAC	Tue, Mar 8, 2016	64.62	65.03	63.64	64.26
1029	NYSE	VAC	Mon, Mar 7, 2016	64.24	66.88	64.03	65.21
1028	NYSE	VAC	Fri, Mar 4, 2016	62.45	62.45	62.45	64.59
1027	NYSE	VAC	Thu, Mar 3, 2016	61.89	61.89	61.89	62.45
1026	NYSE	VAC	Wed, Mar 2, 2016	60.12	61.96	58.58	61.89
1025	NYSE	VAC	Tue, Mar 1, 2016	60.55	60.55	60.55	60.28
1024	NYSE	VAC	Mon, Feb 29, 2016	61.08	62.90	60.52	60.55
1023	NYSE	VAC	Fri, Feb 26, 2016	61.38	61.38	61.38	60.92
1022	NYSE	VAC	Thu, Feb 25, 2016	57.75	63.93	57.14	61.38
1021	NYSE	VAC	Wed, Feb 24, 2016	53.84	54.56	53.71	54.15
1020	NYSE	VAC	Tue, Feb 23, 2016	53.21	55.38	53.21	54.63
1019	NYSE	VAC	Mon, Feb 22, 2016	55.54	55.68	54.88	54.91
1018	NYSE	VAC	Fri, Feb 19, 2016	54.16	55.82	54.11	55.06
1017	NYSE	VAC	Thu, Feb 18, 2016	54.85	55.65	53.21	54.29
1016	NYSE	VAC	Wed, Feb 17, 2016	52.99	55.00	52.99	54.83
1015	NYSE	VAC	Tue, Feb 16, 2016	50.82	54.52	50.82	52.74
1014	NYSE	VAC	Fri, Feb 12, 2016	48.30	50.37	47.45	50.02
1013	NYSE	VAC	Thu, Feb 11, 2016	47.93	48.71	46.73	47.35
1012	NYSE	VAC	Wed, Feb 10, 2016	48.63	50.49	48.57	48.81
1011	NYSE	VAC	Tue, Feb 9, 2016	48.20	49.59	47.84	48.26
1010	NYSE	VAC	Mon, Feb 8, 2016	46.19	48.85	46.12	48.74
1009	NYSE	VAC	Fri, Feb 5, 2016	48.93	49.52	46.53	46.60
1008	NYSE	VAC	Thu, Feb 4, 2016	47.37	48.89	47.16	48.82
1007	NYSE	VAC	Wed, Feb 3, 2016	47.96	47.96	46.50	47.55
1006	NYSE	VAC	Tue, Feb 2, 2016	48.75	48.80	47.42	47.53
1005	NYSE	VAC	Mon, Feb 1, 2016	49.07	49.74	48.64	49.27
1004	NYSE	VAC	Fri, Jan 29, 2016	47.84	49.47	47.52	49.39
1003	NYSE	VAC	Thu, Jan 28, 2016	48.78	49.24	47.65	47.77
1002	NYSE	VAC	Wed, Jan 27, 2016	49.04	49.76	48.18	48.25
1001	NYSE	VAC	Tue, Jan 26, 2016	47.76	50.20	47.76	49.35
1000	NYSE	VAC	Mon, Jan 25, 2016	49.72	50.00	47.50	47.61
999	NYSE	VAC	Fri, Jan 22, 2016	50.25	50.95	49.20	49.91
998	NYSE	VAC	Thu, Jan 21, 2016	48.30	50.46	48.20	49.51
997	NYSE	VAC	Wed, Jan 20, 2016	47.37	49.01	45.95	48.40
996	NYSE	VAC	Tue, Jan 19, 2016	49.35	49.35	47.51	47.97
995	NYSE	VAC	Fri, Jan 15, 2016	48.41	49.30	47.58	48.92
994	NYSE	VAC	Thu, Jan 14, 2016	51.30	51.30	48.30	49.70
993	NYSE	VAC	Wed, Jan 13, 2016	52.72	53.11	50.75	51.17
992	NYSE	VAC	Tue, Jan 12, 2016	52.76	53.05	51.62	52.61
991	NYSE	VAC	Mon, Jan 11, 2016	52.84	53.74	52.32	52.41
990	NYSE	VAC	Fri, Jan 8, 2016	51.09	53.04	51.09	52.57
989	NYSE	VAC	Thu, Jan 7, 2016	50.81	51.42	50.30	50.63
988	NYSE	VAC	Wed, Jan 6, 2016	53.17	53.78	51.57	51.97
987	NYSE	VAC	Tue, Jan 5, 2016	54.10	55.17	53.78	53.92
986	NYSE	VAC	Mon, Jan 4, 2016	55.94	56.03	53.83	53.91
985	NYSE	VAC	Thu, Dec 31, 2015	57.21	58.05	56.79	56.95
984	NYSE	VAC	Wed, Dec 30, 2015	57.61	57.68	57.02	57.47
983	NYSE	VAC	Tue, Dec 29, 2015	57.51	57.68	56.46	57.61
982	NYSE	VAC	Mon, Dec 28, 2015	57.00	57.19	56.59	57.18
981	NYSE	VAC	Thu, Dec 24, 2015	57.16	57.65	56.69	57.21
980	NYSE	VAC	Wed, Dec 23, 2015	56.42	57.39	55.88	57.26
979	NYSE	VAC	Tue, Dec 22, 2015	56.02	56.23	55.30	56.12
978	NYSE	VAC	Mon, Dec 21, 2015	56.53	56.71	55.27	55.98
977	NYSE	VAC	Fri, Dec 18, 2015	57.92	57.92	56.07	56.34
976	NYSE	VAC	Thu, Dec 17, 2015	59.45	59.62	57.91	57.92
975	NYSE	VAC	Wed, Dec 16, 2015	59.54	60.20	58.64	59.77
974	NYSE	VAC	Tue, Dec 15, 2015	59.22	59.62	58.81	59.25
973	NYSE	VAC	Mon, Dec 14, 2015	60.06	60.58	58.25	58.70
972	NYSE	VAC	Fri, Dec 11, 2015	60.06	61.00	59.41	59.94
971	NYSE	VAC	Thu, Dec 10, 2015	60.09	61.50	60.09	60.97
970	NYSE	VAC	Wed, Dec 9, 2015	59.38	61.14	59.38	60.26
969	NYSE	VAC	Tue, Dec 8, 2015	58.73	59.51	58.73	59.41
968	NYSE	VAC	Mon, Dec 7, 2015	59.04	59.86	58.77	59.20
967	NYSE	VAC	Fri, Dec 4, 2015	59.50	60.49	58.63	59.02
966	NYSE	VAC	Thu, Dec 3, 2015	61.02	61.22	59.05	59.23
965	NYSE	VAC	Wed, Dec 2, 2015	61.42	61.59	60.72	60.76
964	NYSE	VAC	Tue, Dec 1, 2015	61.01	61.99	60.77	61.55
963	NYSE	VAC	Mon, Nov 30, 2015	60.90	61.77	60.61	60.83
962	NYSE	VAC	Fri, Nov 27, 2015	61.14	61.56	60.63	60.90
961	NYSE	VAC	Wed, Nov 25, 2015	59.78	61.43	59.78	61.28
960	NYSE	VAC	Tue, Nov 24, 2015	60.44	60.85	59.17	59.72
959	NYSE	VAC	Mon, Nov 23, 2015	59.85	61.37	58.65	61.05
958	NYSE	VAC	Fri, Nov 20, 2015	59.79	60.79	59.44	59.87
957	NYSE	VAC	Thu, Nov 19, 2015	58.88	60.04	58.73	59.51
956	NYSE	VAC	Wed, Nov 18, 2015	58.17	58.99	57.70	58.92
955	NYSE	VAC	Tue, Nov 17, 2015	57.71	58.77	57.24	58.04
954	NYSE	VAC	Mon, Nov 16, 2015	58.05	59.20	57.19	57.58
953	NYSE	VAC	Fri, Nov 13, 2015	59.10	59.32	58.04	58.09
952	NYSE	VAC	Thu, Nov 12, 2015	59.87	60.64	59.38	59.43
951	NYSE	VAC	Wed, Nov 11, 2015	60.82	60.91	60.09	60.09
950	NYSE	VAC	Tue, Nov 10, 2015	60.66	60.93	60.13	60.73
949	NYSE	VAC	Mon, Nov 9, 2015	62.54	62.58	60.51	60.74
948	NYSE	VAC	Fri, Nov 6, 2015	62.63	63.12	61.86	62.79
947	NYSE	VAC	Thu, Nov 5, 2015	62.74	63.07	62.06	62.73
946	NYSE	VAC	Wed, Nov 4, 2015	64.33	64.33	62.24	62.63
945	NYSE	VAC	Tue, Nov 3, 2015	64.48	64.99	63.76	64.23
944	NYSE	VAC	Mon, Nov 2, 2015	64.38	65.08	63.73	64.49
943	NYSE	VAC	Fri, Oct 30, 2015	65.54	65.74	64.16	64.40
942	NYSE	VAC	Thu, Oct 29, 2015	63.65	66.02	63.26	65.44
941	NYSE	VAC	Wed, Oct 28, 2015	63.11	64.60	62.70	64.35
940	NYSE	VAC	Tue, Oct 27, 2015	62.76	63.49	62.47	62.71
939	NYSE	VAC	Mon, Oct 26, 2015	62.67	63.30	62.46	62.93
938	NYSE	VAC	Fri, Oct 23, 2015	63.82	63.83	62.57	62.84
937	NYSE	VAC	Thu, Oct 22, 2015	63.04	63.90	62.70	63.34
936	NYSE	VAC	Wed, Oct 21, 2015	64.49	65.01	63.00	63.04
935	NYSE	VAC	Tue, Oct 20, 2015	62.32	64.70	62.32	64.49
934	NYSE	VAC	Mon, Oct 19, 2015	61.69	63.31	61.25	62.16
933	NYSE	VAC	Fri, Oct 16, 2015	63.17	63.48	60.83	61.73
932	NYSE	VAC	Thu, Oct 15, 2015	69.43	70.01	60.28	62.93
931	NYSE	VAC	Wed, Oct 14, 2015	73.98	74.63	73.35	74.17
930	NYSE	VAC	Tue, Oct 13, 2015	73.11	74.20	72.50	73.96
929	NYSE	VAC	Mon, Oct 12, 2015	72.55	72.92	72.05	72.40
928	NYSE	VAC	Fri, Oct 9, 2015	73.13	73.44	72.09	72.69
927	NYSE	VAC	Thu, Oct 8, 2015	70.91	73.20	69.87	73.14
926	NYSE	VAC	Wed, Oct 7, 2015	69.50	70.91	69.42	70.85
925	NYSE	VAC	Tue, Oct 6, 2015	70.30	70.59	68.79	69.33
924	NYSE	VAC	Mon, Oct 5, 2015	68.83	70.74	68.83	70.42
923	NYSE	VAC	Fri, Oct 2, 2015	67.15	68.52	67.15	68.43
922	NYSE	VAC	Thu, Oct 1, 2015	68.07	69.07	67.26	67.83
921	NYSE	VAC	Wed, Sep 30, 2015	66.61	68.29	66.18	68.14
920	NYSE	VAC	Tue, Sep 29, 2015	66.26	66.65	65.35	65.83
919	NYSE	VAC	Mon, Sep 28, 2015	67.73	67.73	65.84	66.06
918	NYSE	VAC	Fri, Sep 25, 2015	68.36	69.10	67.48	67.94
917	NYSE	VAC	Thu, Sep 24, 2015	67.95	68.44	67.32	67.92
916	NYSE	VAC	Wed, Sep 23, 2015	69.03	69.20	68.40	68.75
915	NYSE	VAC	Tue, Sep 22, 2015	69.50	69.62	68.54	68.75
914	NYSE	VAC	Mon, Sep 21, 2015	70.40	71.77	70.12	70.55
913	NYSE	VAC	Fri, Sep 18, 2015	71.69	72.20	69.54	69.66
912	NYSE	VAC	Thu, Sep 17, 2015	71.78	74.10	71.78	72.94
911	NYSE	VAC	Wed, Sep 16, 2015	71.21	72.10	70.71	72.01
910	NYSE	VAC	Tue, Sep 15, 2015	71.02	71.50	70.30	71.09
909	NYSE	VAC	Mon, Sep 14, 2015	71.37	71.56	70.67	71.14
908	NYSE	VAC	Fri, Sep 11, 2015	69.94	71.23	69.68	71.17
907	NYSE	VAC	Thu, Sep 10, 2015	70.55	71.08	69.87	70.07
906	NYSE	VAC	Wed, Sep 9, 2015	71.17	71.43	70.33	70.60
905	NYSE	VAC	Tue, Sep 8, 2015	70.70	71.19	69.75	71.10
904	NYSE	VAC	Fri, Sep 4, 2015	68.75	69.93	68.40	69.62
903	NYSE	VAC	Thu, Sep 3, 2015	69.51	70.29	69.19	69.74
902	NYSE	VAC	Wed, Sep 2, 2015	69.17	69.93	68.52	69.06
901	NYSE	VAC	Tue, Sep 1, 2015	69.62	69.67	67.41	68.27
900	NYSE	VAC	Mon, Aug 31, 2015	72.12	72.60	70.69	71.01
899	NYSE	VAC	Fri, Aug 28, 2015	72.66	73.36	71.67	72.76
898	NYSE	VAC	Thu, Aug 27, 2015	72.01	73.28	71.69	72.97
897	NYSE	VAC	Wed, Aug 26, 2015	70.90	71.97	68.82	71.61
896	NYSE	VAC	Tue, Aug 25, 2015	70.37	70.96	68.87	69.49
895	NYSE	VAC	Mon, Aug 24, 2015	69.24	71.04	65.70	68.35
894	NYSE	VAC	Fri, Aug 21, 2015	71.81	72.53	70.00	71.70
893	NYSE	VAC	Thu, Aug 20, 2015	75.46	75.46	72.26	72.28
892	NYSE	VAC	Wed, Aug 19, 2015	77.35	77.35	74.83	75.88
891	NYSE	VAC	Tue, Aug 18, 2015	79.61	79.65	77.72	77.84
890	NYSE	VAC	Mon, Aug 17, 2015	78.98	79.96	78.85	79.80
889	NYSE	VAC	Fri, Aug 14, 2015	79.15	80.70	78.94	79.30
888	NYSE	VAC	Thu, Aug 13, 2015	79.46	80.44	78.47	79.38
887	NYSE	VAC	Wed, Aug 12, 2015	79.62	79.67	78.23	79.30
886	NYSE	VAC	Tue, Aug 11, 2015	80.12	80.61	79.75	79.99
885	NYSE	VAC	Mon, Aug 10, 2015	80.70	81.09	77.33	80.74
884	NYSE	VAC	Fri, Aug 7, 2015	82.30	82.42	79.04	80.61
883	NYSE	VAC	Thu, Aug 6, 2015	83.00	84.30	81.41	82.77
882	NYSE	VAC	Wed, Aug 5, 2015	83.70	84.70	82.60	83.47
881	NYSE	VAC	Tue, Aug 4, 2015	83.59	84.26	82.48	83.15
880	NYSE	VAC	Mon, Aug 3, 2015	83.88	84.99	83.37	83.53
879	NYSE	VAC	Fri, Jul 31, 2015	82.97	83.91	82.39	83.60
878	NYSE	VAC	Thu, Jul 30, 2015	83.10	83.75	81.38	82.63
877	NYSE	VAC	Wed, Jul 29, 2015	83.38	83.85	81.81	83.54
876	NYSE	VAC	Tue, Jul 28, 2015	83.55	84.09	82.93	83.00
875	NYSE	VAC	Mon, Jul 27, 2015	84.30	84.50	82.58	83.38
874	NYSE	VAC	Fri, Jul 24, 2015	85.00	87.95	83.96	84.62
873	NYSE	VAC	Thu, Jul 23, 2015	92.15	93.40	82.17	83.55
872	NYSE	VAC	Wed, Jul 22, 2015	90.69	91.95	90.48	91.76
871	NYSE	VAC	Tue, Jul 21, 2015	91.11	91.75	90.24	90.98
870	NYSE	VAC	Mon, Jul 20, 2015	90.86	91.74	90.56	91.11
869	NYSE	VAC	Fri, Jul 17, 2015	90.40	91.34	90.01	90.88
868	NYSE	VAC	Thu, Jul 16, 2015	91.53	91.98	90.11	90.31
867	NYSE	VAC	Wed, Jul 15, 2015	91.68	91.96	90.97	91.24
866	NYSE	VAC	Tue, Jul 14, 2015	91.83	92.74	91.45	91.79
865	NYSE	VAC	Mon, Jul 13, 2015	91.58	92.19	91.08	91.82
864	NYSE	VAC	Fri, Jul 10, 2015	90.51	92.29	90.30	91.71
863	NYSE	VAC	Thu, Jul 9, 2015	91.00	91.37	89.34	89.52
862	NYSE	VAC	Wed, Jul 8, 2015	90.62	91.54	89.85	90.06
861	NYSE	VAC	Tue, Jul 7, 2015	91.80	91.83	89.93	91.37
860	NYSE	VAC	Mon, Jul 6, 2015	90.45	91.97	90.00	91.70
859	NYSE	VAC	Thu, Jul 2, 2015	92.12	92.12	90.65	91.21
858	NYSE	VAC	Wed, Jul 1, 2015	92.57	92.84	91.26	91.70
857	NYSE	VAC	Tue, Jun 30, 2015	91.46	92.26	90.88	91.75
856	NYSE	VAC	Mon, Jun 29, 2015	91.13	92.23	90.38	90.50
855	NYSE	VAC	Fri, Jun 26, 2015	90.00	91.98	89.69	91.88
854	NYSE	VAC	Thu, Jun 25, 2015	88.80	89.98	88.32	89.83
853	NYSE	VAC	Wed, Jun 24, 2015	88.74	88.88	88.23	88.75
852	NYSE	VAC	Tue, Jun 23, 2015	89.25	89.60	87.96	88.78
851	NYSE	VAC	Mon, Jun 22, 2015	88.93	89.25	88.16	89.25
850	NYSE	VAC	Fri, Jun 19, 2015	88.65	88.65	87.92	88.34
849	NYSE	VAC	Thu, Jun 18, 2015	88.85	89.15	88.31	88.41
848	NYSE	VAC	Wed, Jun 17, 2015	88.72	88.85	87.95	88.25
847	NYSE	VAC	Tue, Jun 16, 2015	88.83	90.18	88.46	88.79
846	NYSE	VAC	Mon, Jun 15, 2015	88.11	89.68	87.08	89.37
845	NYSE	VAC	Fri, Jun 12, 2015	87.96	88.84	87.85	88.65
844	NYSE	VAC	Thu, Jun 11, 2015	88.39	88.77	87.85	88.38
843	NYSE	VAC	Wed, Jun 10, 2015	87.50	89.32	87.26	88.28
842	NYSE	VAC	Tue, Jun 9, 2015	86.92	87.56	86.06	87.22
841	NYSE	VAC	Mon, Jun 8, 2015	87.35	87.54	86.67	86.92
840	NYSE	VAC	Fri, Jun 5, 2015	88.65	88.67	87.48	87.53
839	NYSE	VAC	Thu, Jun 4, 2015	90.03	90.37	88.00	88.38
838	NYSE	VAC	Wed, Jun 3, 2015	89.86	90.88	89.25	90.32
837	NYSE	VAC	Tue, Jun 2, 2015	88.83	90.00	88.20	89.40
836	NYSE	VAC	Mon, Jun 1, 2015	88.58	89.03	87.69	89.01
835	NYSE	VAC	Fri, May 29, 2015	88.81	89.30	87.86	88.28
834	NYSE	VAC	Thu, May 28, 2015	89.53	89.85	88.89	89.80
833	NYSE	VAC	Wed, May 27, 2015	88.67	89.72	88.00	89.65
832	NYSE	VAC	Tue, May 26, 2015	88.44	88.70	87.28	88.33
831	NYSE	VAC	Fri, May 22, 2015	88.48	88.87	88.06	88.59
830	NYSE	VAC	Thu, May 21, 2015	88.92	89.48	87.72	88.51
829	NYSE	VAC	Wed, May 20, 2015	88.34	89.22	87.57	88.94
828	NYSE	VAC	Tue, May 19, 2015	86.75	88.34	86.34	88.24
827	NYSE	VAC	Mon, May 18, 2015	86.70	86.92	85.76	86.64
826	NYSE	VAC	Fri, May 15, 2015	86.22	86.91	85.54	86.09
825	NYSE	VAC	Thu, May 14, 2015	86.18	86.73	85.69	85.98
824	NYSE	VAC	Wed, May 13, 2015	86.46	87.12	85.59	85.61
823	NYSE	VAC	Tue, May 12, 2015	86.42	86.95	85.45	86.17
822	NYSE	VAC	Mon, May 11, 2015	86.04	87.35	85.60	86.61
821	NYSE	VAC	Fri, May 8, 2015	85.56	87.18	85.18	85.90
820	NYSE	VAC	Thu, May 7, 2015	83.90	85.24	83.90	84.47
819	NYSE	VAC	Wed, May 6, 2015	83.67	84.29	83.03	83.96
818	NYSE	VAC	Tue, May 5, 2015	84.30	84.34	82.56	83.66
817	NYSE	VAC	Mon, May 4, 2015	84.86	85.47	84.05	84.41
816	NYSE	VAC	Fri, May 1, 2015	82.84	84.57	82.76	84.40
815	NYSE	VAC	Thu, Apr 30, 2015	81.74	84.07	81.03	82.21
814	NYSE	VAC	Wed, Apr 29, 2015	79.81	80.21	77.89	78.50
813	NYSE	VAC	Tue, Apr 28, 2015	79.56	80.34	78.49	79.93
812	NYSE	VAC	Mon, Apr 27, 2015	80.38	80.99	79.33	79.56
811	NYSE	VAC	Fri, Apr 24, 2015	80.07	80.86	79.80	80.38
810	NYSE	VAC	Thu, Apr 23, 2015	79.35	80.60	79.08	80.07
809	NYSE	VAC	Wed, Apr 22, 2015	79.38	79.87	78.66	79.36
808	NYSE	VAC	Tue, Apr 21, 2015	79.09	79.76	78.66	79.38
807	NYSE	VAC	Mon, Apr 20, 2015	78.27	79.11	77.93	78.61
806	NYSE	VAC	Fri, Apr 17, 2015	78.32	78.59	77.70	77.97
805	NYSE	VAC	Thu, Apr 16, 2015	79.05	79.43	78.34	78.94
804	NYSE	VAC	Wed, Apr 15, 2015	79.98	80.23	78.80	79.18
803	NYSE	VAC	Tue, Apr 14, 2015	80.02	80.49	79.31	79.72
802	NYSE	VAC	Mon, Apr 13, 2015	80.39	80.63	79.47	79.97
801	NYSE	VAC	Fri, Apr 10, 2015	81.46	81.48	80.42	80.59
800	NYSE	VAC	Thu, Apr 9, 2015	81.56	82.22	80.01	80.95
799	NYSE	VAC	Wed, Apr 8, 2015	80.45	81.86	80.32	81.62
798	NYSE	VAC	Tue, Apr 7, 2015	80.80	81.39	79.99	80.53
797	NYSE	VAC	Mon, Apr 6, 2015	80.33	81.28	79.70	80.69
796	NYSE	VAC	Thu, Apr 2, 2015	80.66	81.65	80.03	80.68
795	NYSE	VAC	Wed, Apr 1, 2015	81.05	81.35	79.88	80.62
794	NYSE	VAC	Tue, Mar 31, 2015	80.54	81.57	80.20	81.05
793	NYSE	VAC	Mon, Mar 30, 2015	81.98	82.29	80.35	81.08
792	NYSE	VAC	Fri, Mar 27, 2015	80.33	81.76	79.79	81.40
791	NYSE	VAC	Thu, Mar 26, 2015	79.28	80.62	78.59	80.12
790	NYSE	VAC	Wed, Mar 25, 2015	82.84	83.44	79.66	79.84
789	NYSE	VAC	Tue, Mar 24, 2015	83.00	83.50	82.29	82.94
788	NYSE	VAC	Mon, Mar 23, 2015	83.17	83.85	82.47	83.22
787	NYSE	VAC	Fri, Mar 20, 2015	82.35	83.70	81.77	83.17
786	NYSE	VAC	Thu, Mar 19, 2015	80.91	82.12	80.91	81.83
785	NYSE	VAC	Wed, Mar 18, 2015	80.30	81.34	79.60	80.93
784	NYSE	VAC	Tue, Mar 17, 2015	79.57	80.92	79.57	80.35
783	NYSE	VAC	Mon, Mar 16, 2015	79.74	80.44	79.18	80.02
782	NYSE	VAC	Fri, Mar 13, 2015	79.24	79.85	78.20	79.15
781	NYSE	VAC	Thu, Mar 12, 2015	78.35	79.97	78.30	79.25
780	NYSE	VAC	Wed, Mar 11, 2015	77.08	78.38	76.99	78.04
779	NYSE	VAC	Tue, Mar 10, 2015	77.24	77.56	76.59	76.98
778	NYSE	VAC	Mon, Mar 9, 2015	76.99	78.93	76.99	77.97
777	NYSE	VAC	Fri, Mar 6, 2015	77.19	78.60	76.87	77.00
776	NYSE	VAC	Thu, Mar 5, 2015	77.50	78.74	77.18	77.65
775	NYSE	VAC	Wed, Mar 4, 2015	77.45	77.86	76.50	77.47
774	NYSE	VAC	Tue, Mar 3, 2015	78.99	79.47	77.50	77.59
773	NYSE	VAC	Mon, Mar 2, 2015	76.09	79.05	75.79	79.03
772	NYSE	VAC	Fri, Feb 27, 2015	75.68	76.50	75.23	76.06
771	NYSE	VAC	Thu, Feb 26, 2015	77.38	77.38	75.21	75.68
770	NYSE	VAC	Wed, Feb 25, 2015	77.59	77.77	76.58	77.10
769	NYSE	VAC	Tue, Feb 24, 2015	77.26	77.44	76.00	77.38
768	NYSE	VAC	Mon, Feb 23, 2015	76.92	77.73	76.44	77.70
767	NYSE	VAC	Fri, Feb 20, 2015	77.55	77.64	75.67	77.25
766	NYSE	VAC	Thu, Feb 19, 2015	77.00	77.98	77.00	77.93
765	NYSE	VAC	Wed, Feb 18, 2015	76.53	77.09	75.91	77.05
764	NYSE	VAC	Tue, Feb 17, 2015	76.99	77.78	76.49	76.91
763	NYSE	VAC	Fri, Feb 13, 2015	77.41	77.70	76.28	77.04
762	NYSE	VAC	Thu, Feb 12, 2015	77.46	77.74	76.58	77.48
761	NYSE	VAC	Wed, Feb 11, 2015	76.76	77.40	76.06	76.84
760	NYSE	VAC	Tue, Feb 10, 2015	74.10	77.03	74.00	77.03
759	NYSE	VAC	Mon, Feb 9, 2015	74.84	74.84	73.45	73.49
758	NYSE	VAC	Fri, Feb 6, 2015	75.52	75.90	74.38	74.86
757	NYSE	VAC	Thu, Feb 5, 2015	75.56	76.17	75.11	75.45
756	NYSE	VAC	Wed, Feb 4, 2015	75.18	76.15	74.86	75.49
755	NYSE	VAC	Tue, Feb 3, 2015	75.64	76.70	75.45	75.64
754	NYSE	VAC	Mon, Feb 2, 2015	76.55	76.55	74.11	75.14
753	NYSE	VAC	Fri, Jan 30, 2015	76.73	77.43	75.92	76.50
752	NYSE	VAC	Thu, Jan 29, 2015	76.30	77.62	75.97	77.45
751	NYSE	VAC	Wed, Jan 28, 2015	78.74	78.80	76.08	76.12
750	NYSE	VAC	Tue, Jan 27, 2015	77.80	79.07	77.64	78.46
749	NYSE	VAC	Mon, Jan 26, 2015	77.78	78.76	77.11	78.74
748	NYSE	VAC	Fri, Jan 23, 2015	77.81	77.81	76.46	77.74
747	NYSE	VAC	Thu, Jan 22, 2015	75.62	77.93	75.19	77.69
746	NYSE	VAC	Wed, Jan 21, 2015	75.12	75.78	74.39	75.20
745	NYSE	VAC	Tue, Jan 20, 2015	75.06	75.76	74.22	75.45
744	NYSE	VAC	Fri, Jan 16, 2015	74.33	75.07	74.01	75.02
743	NYSE	VAC	Thu, Jan 15, 2015	75.94	76.10	74.46	74.70
742	NYSE	VAC	Wed, Jan 14, 2015	74.92	75.85	74.28	75.57
741	NYSE	VAC	Tue, Jan 13, 2015	76.68	77.20	75.06	75.79
740	NYSE	VAC	Mon, Jan 12, 2015	74.44	77.16	74.05	76.00
739	NYSE	VAC	Fri, Jan 9, 2015	75.17	75.80	74.53	75.57
738	NYSE	VAC	Thu, Jan 8, 2015	73.09	75.42	72.78	75.24
737	NYSE	VAC	Wed, Jan 7, 2015	71.13	72.59	70.84	72.50
736	NYSE	VAC	Tue, Jan 6, 2015	73.08	73.22	70.00	70.49
735	NYSE	VAC	Mon, Jan 5, 2015	74.00	74.49	72.34	72.90
734	NYSE	VAC	Fri, Jan 2, 2015	74.92	75.23	73.53	74.33
733	NYSE	VAC	Wed, Dec 31, 2014	75.55	76.21	74.47	74.54
732	NYSE	VAC	Tue, Dec 30, 2014	75.60	76.29	74.81	75.22
731	NYSE	VAC	Mon, Dec 29, 2014	74.92	76.26	74.38	75.92
730	NYSE	VAC	Fri, Dec 26, 2014	74.54	75.07	74.33	74.92
729	NYSE	VAC	Wed, Dec 24, 2014	73.31	74.97	73.31	74.17
728	NYSE	VAC	Tue, Dec 23, 2014	72.35	73.33	72.22	73.30
727	NYSE	VAC	Mon, Dec 22, 2014	71.83	72.47	71.67	72.33
726	NYSE	VAC	Fri, Dec 19, 2014	72.70	72.82	71.39	71.56
725	NYSE	VAC	Thu, Dec 18, 2014	72.21	72.74	71.30	72.71
724	NYSE	VAC	Wed, Dec 17, 2014	69.92	71.34	69.63	71.28
723	NYSE	VAC	Tue, Dec 16, 2014	71.45	72.18	69.85	69.87
722	NYSE	VAC	Mon, Dec 15, 2014	72.82	73.47	71.24	71.60
721	NYSE	VAC	Fri, Dec 12, 2014	72.18	73.69	72.18	72.25
720	NYSE	VAC	Thu, Dec 11, 2014	72.72	74.18	72.68	72.90
719	NYSE	VAC	Wed, Dec 10, 2014	74.20	74.70	72.25	72.39
718	NYSE	VAC	Tue, Dec 9, 2014	72.51	74.63	72.48	74.39
717	NYSE	VAC	Mon, Dec 8, 2014	74.86	75.43	72.80	73.52
716	NYSE	VAC	Fri, Dec 5, 2014	74.34	75.67	74.34	75.21
715	NYSE	VAC	Thu, Dec 4, 2014	74.61	74.92	73.77	74.44
714	NYSE	VAC	Wed, Dec 3, 2014	74.66	75.06	73.90	74.53
713	NYSE	VAC	Tue, Dec 2, 2014	73.03	75.00	73.03	74.45
712	NYSE	VAC	Mon, Dec 1, 2014	73.18	73.88	72.83	73.08
711	NYSE	VAC	Fri, Nov 28, 2014	73.10	74.50	73.10	73.51
710	NYSE	VAC	Wed, Nov 26, 2014	73.01	73.24	72.36	73.17
709	NYSE	VAC	Tue, Nov 25, 2014	72.97	73.29	72.62	73.13
708	NYSE	VAC	Mon, Nov 24, 2014	71.59	72.87	71.51	72.70
707	NYSE	VAC	Fri, Nov 21, 2014	72.58	73.03	71.25	71.37
706	NYSE	VAC	Thu, Nov 20, 2014	71.29	72.08	71.00	71.76
705	NYSE	VAC	Wed, Nov 19, 2014	72.16	72.16	71.07	71.49
704	NYSE	VAC	Tue, Nov 18, 2014	71.55	72.54	71.01	72.17
703	NYSE	VAC	Mon, Nov 17, 2014	71.87	72.55	71.40	71.55
702	NYSE	VAC	Fri, Nov 14, 2014	71.86	72.34	71.57	72.08
701	NYSE	VAC	Thu, Nov 13, 2014	72.57	72.76	72.21	72.47
700	NYSE	VAC	Wed, Nov 12, 2014	71.96	72.55	71.47	72.40
699	NYSE	VAC	Tue, Nov 11, 2014	71.34	72.14	71.01	72.10
698	NYSE	VAC	Mon, Nov 10, 2014	70.82	71.26	70.41	71.24
697	NYSE	VAC	Fri, Nov 7, 2014	70.00	70.93	67.84	70.93
696	NYSE	VAC	Thu, Nov 6, 2014	70.10	70.79	69.85	70.13
695	NYSE	VAC	Wed, Nov 5, 2014	70.20	70.55	69.44	70.01
694	NYSE	VAC	Tue, Nov 4, 2014	69.66	69.90	69.04	69.80
693	NYSE	VAC	Mon, Nov 3, 2014	69.29	70.11	69.25	69.71
692	NYSE	VAC	Fri, Oct 31, 2014	70.83	70.83	68.83	69.44
691	NYSE	VAC	Thu, Oct 30, 2014	69.12	70.48	69.10	69.75
690	NYSE	VAC	Wed, Oct 29, 2014	69.48	70.16	68.63	69.35
689	NYSE	VAC	Tue, Oct 28, 2014	67.96	69.44	67.49	69.36
688	NYSE	VAC	Mon, Oct 27, 2014	66.89	67.94	66.37	67.42
687	NYSE	VAC	Fri, Oct 24, 2014	66.20	66.93	65.55	66.92
686	NYSE	VAC	Thu, Oct 23, 2014	66.99	68.22	66.06	66.33
685	NYSE	VAC	Wed, Oct 22, 2014	66.84	67.42	66.21	66.37
684	NYSE	VAC	Tue, Oct 21, 2014	66.03	66.91	66.03	66.69
683	NYSE	VAC	Mon, Oct 20, 2014	63.17	65.94	63.17	65.54
682	NYSE	VAC	Fri, Oct 17, 2014	63.50	64.91	62.70	63.26
681	NYSE	VAC	Thu, Oct 16, 2014	57.48	63.95	57.48	62.72
680	NYSE	VAC	Wed, Oct 15, 2014	59.06	59.81	57.82	59.07
679	NYSE	VAC	Tue, Oct 14, 2014	60.07	61.25	59.64	60.08
678	NYSE	VAC	Mon, Oct 13, 2014	60.00	60.62	59.32	59.44
677	NYSE	VAC	Fri, Oct 10, 2014	60.25	61.02	59.92	60.00
676	NYSE	VAC	Thu, Oct 9, 2014	61.90	61.90	60.54	60.55
675	NYSE	VAC	Wed, Oct 8, 2014	61.38	62.03	60.71	61.99
674	NYSE	VAC	Tue, Oct 7, 2014	61.52	62.20	61.05	61.13
673	NYSE	VAC	Mon, Oct 6, 2014	62.74	63.00	60.77	61.94
672	NYSE	VAC	Fri, Oct 3, 2014	62.33	63.25	62.29	62.62
671	NYSE	VAC	Thu, Oct 2, 2014	62.48	63.12	61.42	61.83
670	NYSE	VAC	Wed, Oct 1, 2014	63.11	63.31	62.31	62.51
669	NYSE	VAC	Tue, Sep 30, 2014	63.00	64.05	62.88	63.41
668	NYSE	VAC	Mon, Sep 29, 2014	63.13	63.19	62.56	63.06
667	NYSE	VAC	Fri, Sep 26, 2014	62.59	63.74	62.59	63.62
666	NYSE	VAC	Thu, Sep 25, 2014	62.63	62.93	61.93	62.57
665	NYSE	VAC	Wed, Sep 24, 2014	62.86	63.12	62.42	62.74
664	NYSE	VAC	Tue, Sep 23, 2014	63.28	63.62	62.63	62.85
663	NYSE	VAC	Mon, Sep 22, 2014	63.43	63.89	63.09	63.39
662	NYSE	VAC	Fri, Sep 19, 2014	62.99	63.78	62.98	63.62
661	NYSE	VAC	Thu, Sep 18, 2014	62.59	62.99	62.42	62.89
660	NYSE	VAC	Wed, Sep 17, 2014	61.21	62.58	61.12	62.50
659	NYSE	VAC	Tue, Sep 16, 2014	59.86	61.39	59.86	61.35
658	NYSE	VAC	Mon, Sep 15, 2014	60.39	60.86	59.78	60.17
657	NYSE	VAC	Fri, Sep 12, 2014	61.50	61.78	60.21	60.52
656	NYSE	VAC	Thu, Sep 11, 2014	60.13	61.60	60.02	61.45
655	NYSE	VAC	Wed, Sep 10, 2014	61.13	61.13	60.15	60.43
654	NYSE	VAC	Tue, Sep 9, 2014	61.09	61.21	60.87	60.97
653	NYSE	VAC	Mon, Sep 8, 2014	61.02	61.36	61.00	61.25
652	NYSE	VAC	Fri, Sep 5, 2014	60.47	61.44	60.02	61.21
651	NYSE	VAC	Thu, Sep 4, 2014	60.05	60.81	59.85	60.68
650	NYSE	VAC	Wed, Sep 3, 2014	60.49	60.79	59.95	60.01
649	NYSE	VAC	Tue, Sep 2, 2014	59.66	60.75	59.50	60.23
648	NYSE	VAC	Fri, Aug 29, 2014	59.90	60.00	59.43	59.59
647	NYSE	VAC	Thu, Aug 28, 2014	59.08	60.10	58.96	59.82
646	NYSE	VAC	Wed, Aug 27, 2014	59.47	59.58	59.34	59.43
645	NYSE	VAC	Tue, Aug 26, 2014	59.41	59.71	59.17	59.70
644	NYSE	VAC	Mon, Aug 25, 2014	59.62	59.76	59.20	59.43
643	NYSE	VAC	Fri, Aug 22, 2014	59.62	59.62	59.11	59.46
642	NYSE	VAC	Thu, Aug 21, 2014	59.56	59.90	58.90	59.67
641	NYSE	VAC	Wed, Aug 20, 2014	59.91	59.93	59.44	59.59
640	NYSE	VAC	Tue, Aug 19, 2014	60.77	60.82	60.04	60.10
639	NYSE	VAC	Mon, Aug 18, 2014	59.83	60.62	59.83	60.59
638	NYSE	VAC	Fri, Aug 15, 2014	59.83	59.89	58.94	59.37
637	NYSE	VAC	Thu, Aug 14, 2014	60.09	60.23	59.18	59.32
636	NYSE	VAC	Wed, Aug 13, 2014	57.89	60.18	57.79	59.92
635	NYSE	VAC	Tue, Aug 12, 2014	57.42	58.12	57.37	57.75
634	NYSE	VAC	Mon, Aug 11, 2014	57.04	57.93	56.74	57.47
633	NYSE	VAC	Fri, Aug 8, 2014	56.06	56.94	55.79	56.81
632	NYSE	VAC	Thu, Aug 7, 2014	56.35	56.86	55.77	56.01
631	NYSE	VAC	Wed, Aug 6, 2014	57.19	57.85	56.16	56.27
630	NYSE	VAC	Tue, Aug 5, 2014	57.41	58.16	57.19	57.57
629	NYSE	VAC	Mon, Aug 4, 2014	57.55	57.94	57.05	57.76
628	NYSE	VAC	Fri, Aug 1, 2014	57.60	57.76	57.06	57.50
627	NYSE	VAC	Thu, Jul 31, 2014	57.09	57.61	57.09	57.55
626	NYSE	VAC	Wed, Jul 30, 2014	57.60	57.96	57.04	57.74
625	NYSE	VAC	Tue, Jul 29, 2014	57.15	57.81	57.15	57.24
624	NYSE	VAC	Mon, Jul 28, 2014	57.53	57.53	56.57	57.02
623	NYSE	VAC	Fri, Jul 25, 2014	58.04	58.08	57.02	57.37
622	NYSE	VAC	Thu, Jul 24, 2014	58.10	59.85	57.88	58.24
621	NYSE	VAC	Wed, Jul 23, 2014	56.93	57.65	56.87	57.10
620	NYSE	VAC	Tue, Jul 22, 2014	56.62	57.26	56.39	57.00
619	NYSE	VAC	Mon, Jul 21, 2014	56.23	56.81	55.87	56.48
618	NYSE	VAC	Fri, Jul 18, 2014	55.35	56.85	55.35	56.56
617	NYSE	VAC	Thu, Jul 17, 2014	56.18	56.32	55.28	55.43
616	NYSE	VAC	Wed, Jul 16, 2014	56.95	57.05	56.47	56.55
615	NYSE	VAC	Tue, Jul 15, 2014	57.47	57.77	56.54	56.70
614	NYSE	VAC	Mon, Jul 14, 2014	57.72	57.91	57.35	57.42
613	NYSE	VAC	Fri, Jul 11, 2014	57.16	57.58	56.70	57.42
612	NYSE	VAC	Thu, Jul 10, 2014	56.97	57.52	56.62	57.15
611	NYSE	VAC	Wed, Jul 9, 2014	57.73	58.05	57.46	57.91
610	NYSE	VAC	Tue, Jul 8, 2014	57.88	58.10	57.33	57.55
609	NYSE	VAC	Mon, Jul 7, 2014	58.16	58.75	58.05	58.13
608	NYSE	VAC	Thu, Jul 3, 2014	58.33	58.63	58.24	58.57
607	NYSE	VAC	Wed, Jul 2, 2014	58.07	58.67	58.01	58.08
606	NYSE	VAC	Tue, Jul 1, 2014	58.87	59.39	58.36	58.38
605	NYSE	VAC	Mon, Jun 30, 2014	57.80	58.94	57.49	58.63
604	NYSE	VAC	Fri, Jun 27, 2014	57.08	57.97	57.08	57.89
603	NYSE	VAC	Thu, Jun 26, 2014	57.46	57.90	57.25	57.66
602	NYSE	VAC	Wed, Jun 25, 2014	57.37	57.86	57.22	57.58
601	NYSE	VAC	Tue, Jun 24, 2014	57.67	58.07	57.53	57.55
600	NYSE	VAC	Mon, Jun 23, 2014	57.35	57.83	57.23	57.67
599	NYSE	VAC	Fri, Jun 20, 2014	56.70	57.39	56.55	57.34
598	NYSE	VAC	Thu, Jun 19, 2014	56.82	56.98	56.40	56.54
597	NYSE	VAC	Wed, Jun 18, 2014	56.46	56.93	56.29	56.79
596	NYSE	VAC	Tue, Jun 17, 2014	55.82	56.62	55.67	56.45
595	NYSE	VAC	Mon, Jun 16, 2014	56.16	56.27	55.68	55.98
594	NYSE	VAC	Fri, Jun 13, 2014	55.88	56.62	55.44	56.39
593	NYSE	VAC	Thu, Jun 12, 2014	55.97	55.97	55.01	55.89
592	NYSE	VAC	Wed, Jun 11, 2014	56.20	56.54	55.44	55.98
591	NYSE	VAC	Tue, Jun 10, 2014	56.14	56.59	55.94	56.37
590	NYSE	VAC	Mon, Jun 9, 2014	56.46	57.04	56.10	56.30
589	NYSE	VAC	Fri, Jun 6, 2014	56.82	57.44	56.55	56.60
588	NYSE	VAC	Thu, Jun 5, 2014	56.65	57.14	55.96	57.11
587	NYSE	VAC	Wed, Jun 4, 2014	56.56	56.85	56.12	56.48
586	NYSE	VAC	Tue, Jun 3, 2014	56.50	56.86	56.26	56.63
585	NYSE	VAC	Mon, Jun 2, 2014	56.87	57.09	56.01	56.61
584	NYSE	VAC	Fri, May 30, 2014	56.54	56.87	56.37	56.65
583	NYSE	VAC	Thu, May 29, 2014	55.81	56.65	55.78	56.49
582	NYSE	VAC	Wed, May 28, 2014	56.35	56.35	55.54	55.59
581	NYSE	VAC	Tue, May 27, 2014	56.65	56.66	56.15	56.47
580	NYSE	VAC	Fri, May 23, 2014	55.65	56.50	55.65	56.27
579	NYSE	VAC	Thu, May 22, 2014	54.95	55.97	54.78	55.65
578	NYSE	VAC	Wed, May 21, 2014	54.83	54.95	54.08	54.74
577	NYSE	VAC	Tue, May 20, 2014	55.93	56.15	54.36	54.50
576	NYSE	VAC	Mon, May 19, 2014	55.54	56.26	55.54	56.21
575	NYSE	VAC	Fri, May 16, 2014	55.11	55.70	54.80	55.67
574	NYSE	VAC	Thu, May 15, 2014	55.94	55.94	54.51	55.22
573	NYSE	VAC	Wed, May 14, 2014	56.97	56.99	56.11	56.25
572	NYSE	VAC	Tue, May 13, 2014	57.17	57.87	56.91	56.97
571	NYSE	VAC	Mon, May 12, 2014	56.64	57.75	56.64	57.26
570	NYSE	VAC	Fri, May 9, 2014	55.40	56.50	55.40	56.47
569	NYSE	VAC	Thu, May 8, 2014	54.93	55.80	54.71	55.40
568	NYSE	VAC	Wed, May 7, 2014	55.14	55.50	54.47	54.98
567	NYSE	VAC	Tue, May 6, 2014	55.61	55.94	54.99	55.00
566	NYSE	VAC	Mon, May 5, 2014	55.52	56.02	55.13	55.89
565	NYSE	VAC	Fri, May 2, 2014	55.59	57.03	55.59	55.90
564	NYSE	VAC	Thu, May 1, 2014	54.37	55.50	53.92	55.46
563	NYSE	VAC	Wed, Apr 30, 2014	54.30	54.62	54.04	54.48
562	NYSE	VAC	Tue, Apr 29, 2014	51.25	54.84	50.61	54.41
561	NYSE	VAC	Mon, Apr 28, 2014	53.23	53.34	51.84	52.71
560	NYSE	VAC	Fri, Apr 25, 2014	54.63	54.63	52.84	52.97
559	NYSE	VAC	Thu, Apr 24, 2014	55.88	55.88	54.62	54.82
558	NYSE	VAC	Wed, Apr 23, 2014	55.78	55.92	55.38	55.45
557	NYSE	VAC	Tue, Apr 22, 2014	55.03	56.09	54.81	55.84
556	NYSE	VAC	Mon, Apr 21, 2014	54.74	55.10	54.47	54.78
555	NYSE	VAC	Thu, Apr 17, 2014	53.66	54.88	53.66	54.74
554	NYSE	VAC	Wed, Apr 16, 2014	53.75	53.88	52.96	53.86
553	NYSE	VAC	Tue, Apr 15, 2014	53.78	54.14	52.73	53.63
552	NYSE	VAC	Mon, Apr 14, 2014	54.11	54.31	53.31	53.58
551	NYSE	VAC	Fri, Apr 11, 2014	54.35	54.58	53.65	53.75
550	NYSE	VAC	Thu, Apr 10, 2014	56.40	56.62	54.92	54.95
549	NYSE	VAC	Wed, Apr 9, 2014	57.08	57.43	56.46	56.49
548	NYSE	VAC	Tue, Apr 8, 2014	56.59	57.35	56.39	56.90
547	NYSE	VAC	Mon, Apr 7, 2014	56.98	57.32	56.33	56.57
546	NYSE	VAC	Fri, Apr 4, 2014	57.80	58.14	56.89	57.08
545	NYSE	VAC	Thu, Apr 3, 2014	57.43	57.74	57.19	57.46
544	NYSE	VAC	Wed, Apr 2, 2014	56.73	57.49	56.53	57.43
543	NYSE	VAC	Tue, Apr 1, 2014	56.10	56.84	56.01	56.75
542	NYSE	VAC	Mon, Mar 31, 2014	55.28	56.08	54.82	55.91
541	NYSE	VAC	Fri, Mar 28, 2014	53.82	54.96	53.82	54.83
540	NYSE	VAC	Thu, Mar 27, 2014	54.61	54.70	53.63	53.82
539	NYSE	VAC	Wed, Mar 26, 2014	55.03	55.53	54.45	54.61
538	NYSE	VAC	Tue, Mar 25, 2014	55.19	55.71	54.71	55.01
537	NYSE	VAC	Mon, Mar 24, 2014	56.20	56.20	54.77	55.03
536	NYSE	VAC	Fri, Mar 21, 2014	55.29	56.17	55.29	55.90
535	NYSE	VAC	Thu, Mar 20, 2014	55.07	55.39	54.63	55.11
534	NYSE	VAC	Wed, Mar 19, 2014	55.13	55.35	54.84	55.17
533	NYSE	VAC	Tue, Mar 18, 2014	54.37	55.26	54.37	55.19
532	NYSE	VAC	Mon, Mar 17, 2014	54.42	54.61	54.08	54.34
531	NYSE	VAC	Fri, Mar 14, 2014	54.01	54.47	53.79	54.05
530	NYSE	VAC	Thu, Mar 13, 2014	55.20	55.31	54.00	54.16
529	NYSE	VAC	Wed, Mar 12, 2014	54.45	55.50	54.45	55.05
528	NYSE	VAC	Tue, Mar 11, 2014	55.03	55.47	54.39	54.85
527	NYSE	VAC	Mon, Mar 10, 2014	54.59	54.95	54.10	54.94
526	NYSE	VAC	Fri, Mar 7, 2014	54.41	55.02	54.06	54.84
525	NYSE	VAC	Thu, Mar 6, 2014	53.86	54.38	53.77	54.02
524	NYSE	VAC	Wed, Mar 5, 2014	53.95	53.96	53.56	53.87
523	NYSE	VAC	Tue, Mar 4, 2014	52.86	54.22	52.62	53.97
522	NYSE	VAC	Mon, Mar 3, 2014	51.62	52.56	51.61	52.41
521	NYSE	VAC	Fri, Feb 28, 2014	51.83	52.50	51.62	52.44
520	NYSE	VAC	Thu, Feb 27, 2014	49.43	51.95	49.05	51.86
519	NYSE	VAC	Wed, Feb 26, 2014	49.99	50.50	49.86	50.36
518	NYSE	VAC	Tue, Feb 25, 2014	49.88	50.21	49.70	49.99
517	NYSE	VAC	Mon, Feb 24, 2014	50.05	50.26	49.77	49.78
516	NYSE	VAC	Fri, Feb 21, 2014	50.39	50.63	49.67	50.11
515	NYSE	VAC	Thu, Feb 20, 2014	50.43	50.71	50.05	50.27
514	NYSE	VAC	Wed, Feb 19, 2014	50.28	51.20	50.25	50.46
513	NYSE	VAC	Tue, Feb 18, 2014	50.23	50.85	50.00	50.51
512	NYSE	VAC	Fri, Feb 14, 2014	50.02	50.47	49.55	50.05
511	NYSE	VAC	Thu, Feb 13, 2014	48.55	50.04	48.55	50.04
510	NYSE	VAC	Wed, Feb 12, 2014	48.94	49.50	48.68	48.87
509	NYSE	VAC	Tue, Feb 11, 2014	48.74	49.16	48.50	48.95
508	NYSE	VAC	Mon, Feb 10, 2014	48.79	49.04	48.24	48.67
507	NYSE	VAC	Fri, Feb 7, 2014	48.71	49.18	48.15	48.95
506	NYSE	VAC	Thu, Feb 6, 2014	47.60	48.77	47.50	48.42
505	NYSE	VAC	Wed, Feb 5, 2014	47.38	48.12	47.16	47.54
504	NYSE	VAC	Tue, Feb 4, 2014	47.42	47.90	47.14	47.54
503	NYSE	VAC	Mon, Feb 3, 2014	47.86	47.86	46.63	47.30
502	NYSE	VAC	Fri, Jan 31, 2014	47.53	48.32	47.47	47.88
501	NYSE	VAC	Thu, Jan 30, 2014	48.21	48.87	48.05	48.45
500	NYSE	VAC	Wed, Jan 29, 2014	48.40	48.85	47.58	47.84
499	NYSE	VAC	Tue, Jan 28, 2014	48.41	49.05	48.36	48.90
498	NYSE	VAC	Mon, Jan 27, 2014	48.89	49.61	48.11	48.32
497	NYSE	VAC	Fri, Jan 24, 2014	49.82	49.90	48.57	48.85
496	NYSE	VAC	Thu, Jan 23, 2014	51.11	51.15	49.91	50.18
495	NYSE	VAC	Wed, Jan 22, 2014	50.54	51.35	50.02	50.79
494	NYSE	VAC	Tue, Jan 21, 2014	50.53	50.96	49.80	50.52
493	NYSE	VAC	Fri, Jan 17, 2014	50.86	51.10	50.15	50.32
492	NYSE	VAC	Thu, Jan 16, 2014	51.59	51.89	50.91	51.00
491	NYSE	VAC	Wed, Jan 15, 2014	51.61	52.14	51.36	51.76
490	NYSE	VAC	Tue, Jan 14, 2014	50.97	51.82	50.78	51.60
489	NYSE	VAC	Mon, Jan 13, 2014	52.11	52.24	50.50	50.66
488	NYSE	VAC	Fri, Jan 10, 2014	52.06	52.40	51.58	52.31
487	NYSE	VAC	Thu, Jan 9, 2014	52.46	52.53	51.82	51.99
486	NYSE	VAC	Wed, Jan 8, 2014	51.98	52.49	51.42	52.37
485	NYSE	VAC	Tue, Jan 7, 2014	52.21	52.57	51.79	52.01
484	NYSE	VAC	Mon, Jan 6, 2014	52.74	52.75	51.64	51.90
483	NYSE	VAC	Fri, Jan 3, 2014	52.47	52.86	52.01	52.66
482	NYSE	VAC	Thu, Jan 2, 2014	52.45	52.80	52.00	52.35
481	NYSE	VAC	Tue, Dec 31, 2013	53.05	53.34	52.69	52.76
480	NYSE	VAC	Mon, Dec 30, 2013	52.93	53.25	52.70	53.04
479	NYSE	VAC	Fri, Dec 27, 2013	53.71	53.71	52.87	53.02
478	NYSE	VAC	Thu, Dec 26, 2013	53.38	53.53	52.99	53.46
477	NYSE	VAC	Tue, Dec 24, 2013	52.95	53.58	52.95	53.24
476	NYSE	VAC	Mon, Dec 23, 2013	53.47	53.50	52.75	53.00
475	NYSE	VAC	Fri, Dec 20, 2013	52.26	53.42	52.05	53.35
474	NYSE	VAC	Thu, Dec 19, 2013	52.54	52.82	52.17	52.27
473	NYSE	VAC	Wed, Dec 18, 2013	51.75	52.79	51.41	52.75
472	NYSE	VAC	Tue, Dec 17, 2013	51.40	51.99	51.00	51.63
471	NYSE	VAC	Mon, Dec 16, 2013	50.88	51.64	50.85	51.43
470	NYSE	VAC	Fri, Dec 13, 2013	50.35	51.08	50.25	50.74
469	NYSE	VAC	Thu, Dec 12, 2013	49.96	50.80	49.80	50.13
468	NYSE	VAC	Wed, Dec 11, 2013	50.62	50.74	49.72	49.82
467	NYSE	VAC	Tue, Dec 10, 2013	51.12	51.62	50.09	50.54
466	NYSE	VAC	Mon, Dec 9, 2013	51.61	51.97	51.16	51.30
465	NYSE	VAC	Fri, Dec 6, 2013	52.21	52.65	51.58	51.59
464	NYSE	VAC	Thu, Dec 5, 2013	51.24	51.99	51.24	51.87
463	NYSE	VAC	Wed, Dec 4, 2013	51.50	51.75	50.68	51.41
462	NYSE	VAC	Tue, Dec 3, 2013	51.86	52.86	51.70	51.84
461	NYSE	VAC	Mon, Dec 2, 2013	52.58	52.58	51.63	52.10
460	NYSE	VAC	Fri, Nov 29, 2013	52.40	52.60	51.76	52.24
459	NYSE	VAC	Wed, Nov 27, 2013	52.08	52.21	51.56	52.20
458	NYSE	VAC	Tue, Nov 26, 2013	51.72	52.45	51.45	51.92
457	NYSE	VAC	Mon, Nov 25, 2013	51.73	51.78	51.11	51.73
456	NYSE	VAC	Fri, Nov 22, 2013	51.41	51.62	50.91	51.57
455	NYSE	VAC	Thu, Nov 21, 2013	50.80	51.69	50.55	51.30
454	NYSE	VAC	Wed, Nov 20, 2013	50.98	51.23	50.34	50.54
453	NYSE	VAC	Tue, Nov 19, 2013	51.08	51.54	50.54	50.83
452	NYSE	VAC	Mon, Nov 18, 2013	51.52	51.89	50.95	51.20
451	NYSE	VAC	Fri, Nov 15, 2013	51.18	51.55	50.99	51.45
450	NYSE	VAC	Thu, Nov 14, 2013	50.97	51.23	50.66	51.23
449	NYSE	VAC	Wed, Nov 13, 2013	50.00	51.11	49.95	51.10
448	NYSE	VAC	Tue, Nov 12, 2013	50.40	50.62	49.96	50.34
447	NYSE	VAC	Mon, Nov 11, 2013	50.51	51.13	50.51	50.68
446	NYSE	VAC	Fri, Nov 8, 2013	49.63	50.78	49.62	50.76
445	NYSE	VAC	Thu, Nov 7, 2013	50.74	50.88	49.49	49.66
444	NYSE	VAC	Wed, Nov 6, 2013	50.88	50.97	50.31	50.62
443	NYSE	VAC	Tue, Nov 5, 2013	50.70	51.00	50.14	50.53
442	NYSE	VAC	Mon, Nov 4, 2013	50.03	50.89	49.99	50.86
441	NYSE	VAC	Fri, Nov 1, 2013	49.99	50.17	49.48	49.98
440	NYSE	VAC	Thu, Oct 31, 2013	50.17	50.69	50.05	50.08
439	NYSE	VAC	Wed, Oct 30, 2013	51.15	51.30	50.22	50.31
438	NYSE	VAC	Tue, Oct 29, 2013	50.17	51.01	50.17	50.95
437	NYSE	VAC	Mon, Oct 28, 2013	50.02	50.27	49.67	50.15
436	NYSE	VAC	Fri, Oct 25, 2013	50.13	50.57	49.49	50.12
435	NYSE	VAC	Thu, Oct 24, 2013	49.25	50.57	49.13	49.84
434	NYSE	VAC	Wed, Oct 23, 2013	48.43	49.17	48.16	49.06
433	NYSE	VAC	Tue, Oct 22, 2013	48.36	48.96	48.00	48.87
432	NYSE	VAC	Mon, Oct 21, 2013	49.50	49.50	48.69	49.11
431	NYSE	VAC	Fri, Oct 18, 2013	49.60	49.67	49.04	49.35
430	NYSE	VAC	Thu, Oct 17, 2013	48.15	49.12	48.09	49.12
429	NYSE	VAC	Wed, Oct 16, 2013	48.13	49.41	48.08	48.28
428	NYSE	VAC	Tue, Oct 15, 2013	48.72	49.26	47.78	47.82
427	NYSE	VAC	Mon, Oct 14, 2013	48.19	49.12	47.86	48.75
426	NYSE	VAC	Fri, Oct 11, 2013	47.08	48.60	46.69	48.58
425	NYSE	VAC	Thu, Oct 10, 2013	47.25	48.32	46.38	47.00
424	NYSE	VAC	Wed, Oct 9, 2013	44.81	45.02	44.05	44.50
423	NYSE	VAC	Tue, Oct 8, 2013	45.56	45.64	44.37	44.68
422	NYSE	VAC	Mon, Oct 7, 2013	45.28	45.95	45.06	45.55
421	NYSE	VAC	Fri, Oct 4, 2013	44.74	45.65	44.74	45.58
420	NYSE	VAC	Thu, Oct 3, 2013	44.86	45.10	44.05	44.85
419	NYSE	VAC	Wed, Oct 2, 2013	44.80	45.49	44.75	45.05
418	NYSE	VAC	Tue, Oct 1, 2013	44.13	45.28	43.54	45.28
417	NYSE	VAC	Mon, Sep 30, 2013	44.15	44.31	43.50	44.00
416	NYSE	VAC	Fri, Sep 27, 2013	44.01	44.33	43.67	44.28
415	NYSE	VAC	Thu, Sep 26, 2013	43.76	44.57	43.63	44.53
414	NYSE	VAC	Wed, Sep 25, 2013	44.44	44.44	43.59	43.63
413	NYSE	VAC	Tue, Sep 24, 2013	44.25	44.72	43.48	44.50
412	NYSE	VAC	Mon, Sep 23, 2013	44.37	44.56	43.89	44.29
411	NYSE	VAC	Fri, Sep 20, 2013	44.68	44.74	43.84	44.34
410	NYSE	VAC	Thu, Sep 19, 2013	44.70	44.80	44.28	44.47
409	NYSE	VAC	Wed, Sep 18, 2013	43.75	44.82	43.50	44.67
408	NYSE	VAC	Tue, Sep 17, 2013	43.78	44.02	43.58	43.80
407	NYSE	VAC	Mon, Sep 16, 2013	43.83	44.03	43.47	43.78
406	NYSE	VAC	Fri, Sep 13, 2013	43.73	43.98	43.16	43.26
405	NYSE	VAC	Thu, Sep 12, 2013	43.60	43.82	43.40	43.50
404	NYSE	VAC	Wed, Sep 11, 2013	43.89	44.09	43.30	43.73
403	NYSE	VAC	Tue, Sep 10, 2013	43.93	44.63	43.69	44.09
402	NYSE	VAC	Mon, Sep 9, 2013	43.57	43.82	43.37	43.76
401	NYSE	VAC	Fri, Sep 6, 2013	43.69	44.02	43.30	43.50
400	NYSE	VAC	Thu, Sep 5, 2013	43.69	43.98	43.42	43.58
399	NYSE	VAC	Wed, Sep 4, 2013	43.62	44.07	43.45	43.68
398	NYSE	VAC	Tue, Sep 3, 2013	44.04	44.04	43.33	43.65
397	NYSE	VAC	Fri, Aug 30, 2013	43.78	44.18	43.45	43.60
396	NYSE	VAC	Thu, Aug 29, 2013	42.98	43.90	42.97	43.86
395	NYSE	VAC	Wed, Aug 28, 2013	42.72	43.00	42.27	42.96
394	NYSE	VAC	Tue, Aug 27, 2013	43.72	43.84	42.65	42.72
393	NYSE	VAC	Mon, Aug 26, 2013	44.70	45.33	44.31	44.45
392	NYSE	VAC	Fri, Aug 23, 2013	44.65	45.21	44.49	44.73
391	NYSE	VAC	Thu, Aug 22, 2013	43.66	45.32	43.44	44.40
390	NYSE	VAC	Wed, Aug 21, 2013	43.61	43.95	43.17	43.54
389	NYSE	VAC	Tue, Aug 20, 2013	43.64	43.98	43.53	43.81
388	NYSE	VAC	Mon, Aug 19, 2013	44.75	44.98	43.43	43.62
387	NYSE	VAC	Fri, Aug 16, 2013	44.99	45.35	44.66	44.87
386	NYSE	VAC	Thu, Aug 15, 2013	45.01	45.36	44.57	45.00
385	NYSE	VAC	Wed, Aug 14, 2013	45.50	45.63	45.41	45.50
384	NYSE	VAC	Tue, Aug 13, 2013	45.66	45.74	45.21	45.54
383	NYSE	VAC	Mon, Aug 12, 2013	45.06	45.84	44.89	45.50
382	NYSE	VAC	Fri, Aug 9, 2013	45.42	46.42	45.38	45.48
381	NYSE	VAC	Thu, Aug 8, 2013	44.19	46.03	44.14	45.64
380	NYSE	VAC	Wed, Aug 7, 2013	43.75	44.08	43.69	43.87
379	NYSE	VAC	Tue, Aug 6, 2013	43.75	43.88	43.48	43.80
378	NYSE	VAC	Mon, Aug 5, 2013	43.71	43.91	43.16	43.91
377	NYSE	VAC	Fri, Aug 2, 2013	44.50	44.63	43.60	43.82
376	NYSE	VAC	Thu, Aug 1, 2013	44.30	44.72	43.91	44.53
375	NYSE	VAC	Wed, Jul 31, 2013	44.50	44.87	43.85	44.00
374	NYSE	VAC	Tue, Jul 30, 2013	43.96	44.66	43.95	44.48
373	NYSE	VAC	Mon, Jul 29, 2013	44.38	44.58	43.28	43.70
372	NYSE	VAC	Fri, Jul 26, 2013	44.38	44.55	43.63	44.43
371	NYSE	VAC	Thu, Jul 25, 2013	44.29	45.36	44.29	44.72
370	NYSE	VAC	Wed, Jul 24, 2013	44.56	44.75	44.01	44.36
369	NYSE	VAC	Tue, Jul 23, 2013	44.87	44.87	44.26	44.32
368	NYSE	VAC	Mon, Jul 22, 2013	44.43	45.00	44.25	44.98
367	NYSE	VAC	Fri, Jul 19, 2013	45.83	45.92	43.88	44.35
366	NYSE	VAC	Thu, Jul 18, 2013	47.75	47.92	45.53	45.78
365	NYSE	VAC	Wed, Jul 17, 2013	46.88	47.46	46.47	46.97
364	NYSE	VAC	Tue, Jul 16, 2013	47.03	47.44	46.51	46.68
363	NYSE	VAC	Mon, Jul 15, 2013	47.04	47.38	46.32	47.08
362	NYSE	VAC	Fri, Jul 12, 2013	47.32	47.54	47.07	47.14
361	NYSE	VAC	Thu, Jul 11, 2013	47.12	47.65	46.93	47.36
360	NYSE	VAC	Wed, Jul 10, 2013	46.34	46.95	46.34	46.64
359	NYSE	VAC	Tue, Jul 9, 2013	45.52	46.69	45.47	46.26
358	NYSE	VAC	Mon, Jul 8, 2013	45.82	46.00	45.32	45.37
357	NYSE	VAC	Fri, Jul 5, 2013	45.26	45.68	44.70	45.66
356	NYSE	VAC	Wed, Jul 3, 2013	44.36	44.74	44.29	44.58
355	NYSE	VAC	Tue, Jul 2, 2013	44.08	44.58	43.98	44.45
354	NYSE	VAC	Mon, Jul 1, 2013	43.50	44.63	43.07	44.04
353	NYSE	VAC	Fri, Jun 28, 2013	43.31	43.65	42.87	43.24
352	NYSE	VAC	Thu, Jun 27, 2013	43.02	43.76	42.86	43.47
351	NYSE	VAC	Wed, Jun 26, 2013	42.72	43.07	42.27	42.81
350	NYSE	VAC	Tue, Jun 25, 2013	41.97	43.03	41.19	42.42
349	NYSE	VAC	Mon, Jun 24, 2013	42.40	42.40	40.43	41.48
348	NYSE	VAC	Fri, Jun 21, 2013	43.81	43.86	42.70	42.74
347	NYSE	VAC	Thu, Jun 20, 2013	44.00	44.25	43.21	43.59
346	NYSE	VAC	Wed, Jun 19, 2013	45.04	45.24	44.57	44.72
345	NYSE	VAC	Tue, Jun 18, 2013	44.71	45.30	44.62	45.15
344	NYSE	VAC	Mon, Jun 17, 2013	44.20	44.98	44.16	44.62
343	NYSE	VAC	Fri, Jun 14, 2013	44.66	44.66	43.41	43.76
342	NYSE	VAC	Thu, Jun 13, 2013	43.01	44.97	42.80	44.86
341	NYSE	VAC	Wed, Jun 12, 2013	43.91	44.00	42.66	43.01
340	NYSE	VAC	Tue, Jun 11, 2013	44.15	44.30	43.44	43.51
339	NYSE	VAC	Mon, Jun 10, 2013	43.65	44.97	43.57	44.81
338	NYSE	VAC	Fri, Jun 7, 2013	42.99	44.16	42.62	43.56
337	NYSE	VAC	Thu, Jun 6, 2013	42.67	43.07	42.17	42.66
336	NYSE	VAC	Wed, Jun 5, 2013	43.53	43.53	42.70	42.73
335	NYSE	VAC	Tue, Jun 4, 2013	44.84	44.97	43.47	43.69
334	NYSE	VAC	Mon, Jun 3, 2013	44.29	44.83	43.80	44.72
333	NYSE	VAC	Fri, May 31, 2013	44.47	44.86	44.22	44.25
332	NYSE	VAC	Thu, May 30, 2013	44.65	44.93	44.42	44.71
331	NYSE	VAC	Wed, May 29, 2013	44.86	44.96	43.99	44.55
330	NYSE	VAC	Tue, May 28, 2013	44.25	46.32	44.25	45.14
329	NYSE	VAC	Fri, May 24, 2013	44.07	44.75	43.82	43.83
328	NYSE	VAC	Thu, May 23, 2013	43.15	44.59	42.50	44.27
327	NYSE	VAC	Wed, May 22, 2013	43.79	44.43	42.37	42.87
326	NYSE	VAC	Tue, May 21, 2013	43.92	44.51	43.51	43.79
325	NYSE	VAC	Mon, May 20, 2013	44.44	44.63	43.71	43.86
324	NYSE	VAC	Fri, May 17, 2013	45.46	45.71	44.40	44.44
323	NYSE	VAC	Thu, May 16, 2013	46.18	46.33	45.19	45.44
322	NYSE	VAC	Wed, May 15, 2013	45.83	46.42	45.82	46.19
321	NYSE	VAC	Tue, May 14, 2013	45.93	46.25	45.74	45.96
320	NYSE	VAC	Mon, May 13, 2013	45.73	45.99	45.40	45.83
319	NYSE	VAC	Fri, May 10, 2013	45.64	45.96	45.57	45.84
318	NYSE	VAC	Thu, May 9, 2013	45.92	45.99	45.29	45.52
317	NYSE	VAC	Wed, May 8, 2013	45.74	46.03	45.14	46.02
316	NYSE	VAC	Tue, May 7, 2013	45.00	45.73	44.58	45.73
315	NYSE	VAC	Mon, May 6, 2013	44.65	45.09	44.14	44.87
314	NYSE	VAC	Fri, May 3, 2013	44.73	45.31	44.66	44.71
313	NYSE	VAC	Thu, May 2, 2013	44.44	44.44	43.78	44.11
312	NYSE	VAC	Wed, May 1, 2013	45.19	45.35	44.15	44.35
311	NYSE	VAC	Tue, Apr 30, 2013	45.37	45.58	44.99	45.48
310	NYSE	VAC	Mon, Apr 29, 2013	46.18	46.27	45.19	45.51
309	NYSE	VAC	Fri, Apr 26, 2013	45.60	46.29	45.35	45.85
308	NYSE	VAC	Thu, Apr 25, 2013	45.25	47.21	44.70	45.09
307	NYSE	VAC	Wed, Apr 24, 2013	44.46	44.85	43.00	43.40
306	NYSE	VAC	Tue, Apr 23, 2013	44.22	44.61	44.04	44.54
305	NYSE	VAC	Mon, Apr 22, 2013	43.74	44.03	42.44	44.00
304	NYSE	VAC	Fri, Apr 19, 2013	42.88	43.62	42.62	43.57
303	NYSE	VAC	Thu, Apr 18, 2013	43.81	43.81	42.43	42.83
302	NYSE	VAC	Wed, Apr 17, 2013	43.51	43.85	42.63	43.76
301	NYSE	VAC	Tue, Apr 16, 2013	42.60	43.95	42.13	43.78
300	NYSE	VAC	Mon, Apr 15, 2013	44.25	44.80	42.11	42.18
299	NYSE	VAC	Fri, Apr 12, 2013	44.15	44.98	44.15	44.69
298	NYSE	VAC	Thu, Apr 11, 2013	43.67	44.46	43.62	44.34
297	NYSE	VAC	Wed, Apr 10, 2013	43.24	44.21	43.14	43.84
296	NYSE	VAC	Tue, Apr 9, 2013	42.49	43.53	42.14	43.12
295	NYSE	VAC	Mon, Apr 8, 2013	42.20	42.63	42.01	42.50
294	NYSE	VAC	Fri, Apr 5, 2013	41.72	42.47	41.44	42.20
293	NYSE	VAC	Thu, Apr 4, 2013	41.60	42.54	41.48	42.49
292	NYSE	VAC	Wed, Apr 3, 2013	42.14	42.34	41.25	41.61
291	NYSE	VAC	Tue, Apr 2, 2013	42.50	42.98	41.74	42.18
290	NYSE	VAC	Mon, Apr 1, 2013	42.89	42.96	41.71	42.50
289	NYSE	VAC	Thu, Mar 28, 2013	42.80	43.25	42.55	42.91
288	NYSE	VAC	Wed, Mar 27, 2013	42.50	42.98	42.30	42.74
287	NYSE	VAC	Tue, Mar 26, 2013	43.10	43.55	42.49	42.77
286	NYSE	VAC	Mon, Mar 25, 2013	42.90	43.60	42.76	43.00
285	NYSE	VAC	Fri, Mar 22, 2013	42.56	42.99	42.50	42.82
284	NYSE	VAC	Thu, Mar 21, 2013	42.51	42.86	42.45	42.52
283	NYSE	VAC	Wed, Mar 20, 2013	43.10	43.10	42.43	42.89
282	NYSE	VAC	Tue, Mar 19, 2013	42.40	42.96	42.22	42.76
281	NYSE	VAC	Mon, Mar 18, 2013	42.50	42.88	41.85	42.26
280	NYSE	VAC	Fri, Mar 15, 2013	42.81	43.15	42.61	42.99
279	NYSE	VAC	Thu, Mar 14, 2013	42.73	43.06	42.53	42.72
278	NYSE	VAC	Wed, Mar 13, 2013	42.83	42.90	41.90	42.77
277	NYSE	VAC	Tue, Mar 12, 2013	42.64	42.94	42.40	42.58
276	NYSE	VAC	Mon, Mar 11, 2013	42.49	42.95	42.24	42.69
275	NYSE	VAC	Fri, Mar 8, 2013	42.74	43.02	42.44	42.62
274	NYSE	VAC	Thu, Mar 7, 2013	42.53	42.92	42.37	42.44
273	NYSE	VAC	Wed, Mar 6, 2013	42.57	43.28	42.37	42.56
272	NYSE	VAC	Tue, Mar 5, 2013	43.11	43.14	41.91	42.38
271	NYSE	VAC	Mon, Mar 4, 2013	42.10	43.00	42.00	42.78
270	NYSE	VAC	Fri, Mar 1, 2013	40.94	42.69	40.73	42.29
269	NYSE	VAC	Thu, Feb 28, 2013	40.87	41.39	40.77	41.26
268	NYSE	VAC	Wed, Feb 27, 2013	39.03	41.93	39.03	40.99
267	NYSE	VAC	Tue, Feb 26, 2013	39.63	39.97	38.84	38.92
266	NYSE	VAC	Mon, Feb 25, 2013	40.09	40.59	39.26	39.45
265	NYSE	VAC	Fri, Feb 22, 2013	40.39	40.95	39.10	39.93
264	NYSE	VAC	Thu, Feb 21, 2013	45.97	46.30	38.30	40.39
263	NYSE	VAC	Wed, Feb 20, 2013	46.55	46.71	45.21	45.73
262	NYSE	VAC	Tue, Feb 19, 2013	46.68	46.78	46.34	46.66
261	NYSE	VAC	Fri, Feb 15, 2013	46.84	46.96	46.60	46.81
260	NYSE	VAC	Thu, Feb 14, 2013	46.67	46.89	46.39	46.64
259	NYSE	VAC	Wed, Feb 13, 2013	46.91	47.33	46.50	46.86
258	NYSE	VAC	Tue, Feb 12, 2013	46.72	47.00	46.40	46.86
257	NYSE	VAC	Mon, Feb 11, 2013	46.33	46.96	46.32	46.72
256	NYSE	VAC	Fri, Feb 8, 2013	46.56	46.99	46.25	46.30
255	NYSE	VAC	Thu, Feb 7, 2013	45.86	46.67	45.57	46.54
254	NYSE	VAC	Wed, Feb 6, 2013	44.75	46.04	44.64	45.98
253	NYSE	VAC	Tue, Feb 5, 2013	44.08	44.95	43.98	44.91
252	NYSE	VAC	Mon, Feb 4, 2013	44.17	44.53	43.81	43.90
251	NYSE	VAC	Fri, Feb 1, 2013	44.69	45.52	44.33	44.38
250	NYSE	VAC	Thu, Jan 31, 2013	44.14	44.56	43.99	44.38
249	NYSE	VAC	Wed, Jan 30, 2013	44.99	45.44	44.25	44.39
248	NYSE	VAC	Tue, Jan 29, 2013	44.91	45.00	44.08	45.00
247	NYSE	VAC	Mon, Jan 28, 2013	44.15	45.36	43.51	44.94
246	NYSE	VAC	Fri, Jan 25, 2013	44.20	44.24	43.56	44.23
245	NYSE	VAC	Thu, Jan 24, 2013	43.99	44.54	43.58	44.10
244	NYSE	VAC	Wed, Jan 23, 2013	44.26	44.28	43.96	44.04
243	NYSE	VAC	Tue, Jan 22, 2013	44.05	44.30	43.56	44.27
242	NYSE	VAC	Fri, Jan 18, 2013	44.36	44.46	43.32	44.13
241	NYSE	VAC	Thu, Jan 17, 2013	43.78	44.70	43.78	44.39
240	NYSE	VAC	Wed, Jan 16, 2013	43.83	43.95	43.01	43.45
239	NYSE	VAC	Tue, Jan 15, 2013	43.58	44.10	43.50	44.00
238	NYSE	VAC	Mon, Jan 14, 2013	43.68	43.92	43.48	43.70
237	NYSE	VAC	Fri, Jan 11, 2013	43.85	43.85	43.17	43.70
236	NYSE	VAC	Thu, Jan 10, 2013	44.11	44.23	43.73	43.76
235	NYSE	VAC	Wed, Jan 9, 2013	44.28	44.32	43.75	43.93
234	NYSE	VAC	Tue, Jan 8, 2013	43.23	44.11	43.04	44.09
233	NYSE	VAC	Mon, Jan 7, 2013	43.22	43.35	42.49	43.30
232	NYSE	VAC	Fri, Jan 4, 2013	44.00	44.00	43.26	43.41
231	NYSE	VAC	Thu, Jan 3, 2013	43.96	44.53	43.56	43.90
230	NYSE	VAC	Wed, Jan 2, 2013	42.00	44.21	42.00	44.03
229	NYSE	VAC	Mon, Dec 31, 2012	40.75	41.76	40.24	41.67
228	NYSE	VAC	Fri, Dec 28, 2012	40.78	41.52	40.42	40.83
227	NYSE	VAC	Thu, Dec 27, 2012	38.50	41.25	38.45	41.07
226	NYSE	VAC	Wed, Dec 26, 2012	40.50	40.65	38.18	38.57
225	NYSE	VAC	Mon, Dec 24, 2012	41.70	41.70	40.27	40.33
224	NYSE	VAC	Fri, Dec 21, 2012	40.66	42.16	40.66	41.66
223	NYSE	VAC	Thu, Dec 20, 2012	41.12	41.43	40.81	41.08
222	NYSE	VAC	Wed, Dec 19, 2012	40.94	41.50	40.64	41.17
221	NYSE	VAC	Tue, Dec 18, 2012	40.50	41.00	40.39	40.87
220	NYSE	VAC	Mon, Dec 17, 2012	39.91	40.53	39.79	40.51
219	NYSE	VAC	Fri, Dec 14, 2012	39.74	40.03	39.54	39.84
218	NYSE	VAC	Thu, Dec 13, 2012	39.96	40.15	39.65	39.90
217	NYSE	VAC	Wed, Dec 12, 2012	40.71	41.00	39.65	40.03
216	NYSE	VAC	Tue, Dec 11, 2012	40.49	40.58	40.12	40.26
215	NYSE	VAC	Mon, Dec 10, 2012	40.28	40.59	40.08	40.30
214	NYSE	VAC	Fri, Dec 7, 2012	40.10	40.59	39.75	40.29
213	NYSE	VAC	Thu, Dec 6, 2012	39.76	40.09	39.60	39.83
212	NYSE	VAC	Wed, Dec 5, 2012	40.17	40.35	39.31	39.76
211	NYSE	VAC	Tue, Dec 4, 2012	40.18	40.36	39.62	40.08
210	NYSE	VAC	Mon, Dec 3, 2012	39.84	40.49	39.84	40.26
209	NYSE	VAC	Fri, Nov 30, 2012	40.46	40.60	39.79	39.81
208	NYSE	VAC	Thu, Nov 29, 2012	40.52	41.00	40.11	40.43
207	NYSE	VAC	Wed, Nov 28, 2012	39.69	40.34	39.05	40.33
206	NYSE	VAC	Tue, Nov 27, 2012	39.48	40.36	39.38	39.93
205	NYSE	VAC	Mon, Nov 26, 2012	38.96	39.76	38.85	39.58
204	NYSE	VAC	Fri, Nov 23, 2012	39.53	39.65	38.60	39.14
203	NYSE	VAC	Wed, Nov 21, 2012	40.06	40.07	38.87	39.53
202	NYSE	VAC	Tue, Nov 20, 2012	39.95	40.04	39.40	39.98
201	NYSE	VAC	Mon, Nov 19, 2012	39.57	40.40	39.47	40.00
200	NYSE	VAC	Fri, Nov 16, 2012	38.01	39.10	37.74	39.08
199	NYSE	VAC	Thu, Nov 15, 2012	37.54	38.30	37.30	38.08
198	NYSE	VAC	Wed, Nov 14, 2012	38.78	38.88	37.29	37.62
197	NYSE	VAC	Tue, Nov 13, 2012	37.66	39.20	37.66	38.71
196	NYSE	VAC	Mon, Nov 12, 2012	38.31	38.33	37.65	37.83
195	NYSE	VAC	Fri, Nov 9, 2012	38.65	38.80	38.01	38.21
194	NYSE	VAC	Thu, Nov 8, 2012	37.63	38.97	37.63	38.27
193	NYSE	VAC	Wed, Nov 7, 2012	37.90	38.40	37.46	37.46
192	NYSE	VAC	Tue, Nov 6, 2012	38.39	39.22	38.39	38.70
191	NYSE	VAC	Mon, Nov 5, 2012	38.04	38.26	37.66	38.23
190	NYSE	VAC	Fri, Nov 2, 2012	39.36	39.66	37.97	37.97
189	NYSE	VAC	Thu, Nov 1, 2012	39.31	40.19	38.93	39.03
188	NYSE	VAC	Wed, Oct 31, 2012	38.73	39.42	38.70	39.34
187	NYSE	VAC	Fri, Oct 26, 2012	39.66	39.86	38.59	38.84
186	NYSE	VAC	Thu, Oct 25, 2012	39.62	40.05	39.20	39.55
185	NYSE	VAC	Wed, Oct 24, 2012	40.02	40.10	39.06	39.37
184	NYSE	VAC	Tue, Oct 23, 2012	39.61	40.04	39.41	39.83
183	NYSE	VAC	Mon, Oct 22, 2012	40.29	40.70	39.85	39.95
182	NYSE	VAC	Fri, Oct 19, 2012	39.45	41.40	39.36	40.28
181	NYSE	VAC	Thu, Oct 18, 2012	40.30	41.73	39.07	39.56
180	NYSE	VAC	Wed, Oct 17, 2012	40.17	40.33	39.69	40.22
179	NYSE	VAC	Tue, Oct 16, 2012	40.03	40.13	39.86	40.00
178	NYSE	VAC	Mon, Oct 15, 2012	39.32	39.97	39.24	39.95
177	NYSE	VAC	Fri, Oct 12, 2012	39.03	39.35	38.88	39.17
176	NYSE	VAC	Thu, Oct 11, 2012	39.05	39.34	38.91	39.03
175	NYSE	VAC	Wed, Oct 10, 2012	38.52	38.99	38.48	38.86
174	NYSE	VAC	Tue, Oct 9, 2012	38.44	38.60	38.38	38.56
173	NYSE	VAC	Mon, Oct 8, 2012	38.15	38.46	38.02	38.40
172	NYSE	VAC	Fri, Oct 5, 2012	38.07	38.11	37.72	38.02
171	NYSE	VAC	Thu, Oct 4, 2012	36.87	37.99	36.83	37.96
170	NYSE	VAC	Wed, Oct 3, 2012	36.52	36.88	36.36	36.83
169	NYSE	VAC	Tue, Oct 2, 2012	36.54	36.94	36.47	36.52
168	NYSE	VAC	Mon, Oct 1, 2012	36.16	37.23	36.02	36.31
167	NYSE	VAC	Fri, Sep 28, 2012	35.81	36.22	35.61	36.02
166	NYSE	VAC	Thu, Sep 27, 2012	35.51	36.25	35.30	36.01
165	NYSE	VAC	Wed, Sep 26, 2012	35.53	36.25	35.03	35.48
164	NYSE	VAC	Tue, Sep 25, 2012	35.76	36.72	35.45	35.52
163	NYSE	VAC	Mon, Sep 24, 2012	35.28	35.88	35.00	35.66
162	NYSE	VAC	Fri, Sep 21, 2012	35.39	35.98	35.05	35.37
161	NYSE	VAC	Thu, Sep 20, 2012	35.17	35.33	34.57	34.97
160	NYSE	VAC	Wed, Sep 19, 2012	36.06	36.06	35.41	35.44
159	NYSE	VAC	Tue, Sep 18, 2012	36.00	36.20	35.76	36.08
158	NYSE	VAC	Mon, Sep 17, 2012	35.70	36.13	35.30	36.11
157	NYSE	VAC	Fri, Sep 14, 2012	35.20	36.00	35.11	35.80
156	NYSE	VAC	Thu, Sep 13, 2012	33.65	35.34	33.56	35.18
155	NYSE	VAC	Wed, Sep 12, 2012	33.41	33.63	33.23	33.63
154	NYSE	VAC	Tue, Sep 11, 2012	32.89	33.38	32.84	33.36
153	NYSE	VAC	Mon, Sep 10, 2012	32.90	33.04	32.60	32.93
152	NYSE	VAC	Fri, Sep 7, 2012	32.69	33.02	32.45	32.95
151	NYSE	VAC	Thu, Sep 6, 2012	31.75	32.68	31.60	32.52
150	NYSE	VAC	Wed, Sep 5, 2012	31.85	31.88	31.50	31.53
149	NYSE	VAC	Tue, Sep 4, 2012	32.03	32.03	31.35	31.71
148	NYSE	VAC	Fri, Aug 31, 2012	32.32	32.32	31.75	32.12
147	NYSE	VAC	Thu, Aug 30, 2012	32.52	32.54	32.05	32.12
146	NYSE	VAC	Wed, Aug 29, 2012	31.74	32.90	31.74	32.58
145	NYSE	VAC	Tue, Aug 28, 2012	31.70	31.90	31.25	31.75
144	NYSE	VAC	Mon, Aug 27, 2012	30.97	32.00	30.73	31.81
143	NYSE	VAC	Fri, Aug 24, 2012	30.93	30.98	30.41	30.83
142	NYSE	VAC	Thu, Aug 23, 2012	31.04	31.48	30.80	31.01
141	NYSE	VAC	Wed, Aug 22, 2012	30.44	31.24	30.40	31.10
140	NYSE	VAC	Tue, Aug 21, 2012	31.03	31.53	30.20	30.44
139	NYSE	VAC	Mon, Aug 20, 2012	31.62	31.89	30.71	31.00
138	NYSE	VAC	Fri, Aug 17, 2012	31.86	31.99	31.53	31.65
137	NYSE	VAC	Thu, Aug 16, 2012	30.75	31.98	30.50	31.95
136	NYSE	VAC	Wed, Aug 15, 2012	30.80	30.90	30.49	30.86
135	NYSE	VAC	Tue, Aug 14, 2012	31.20	31.27	30.32	30.85
134	NYSE	VAC	Mon, Aug 13, 2012	31.25	31.58	30.66	31.02
133	NYSE	VAC	Fri, Aug 10, 2012	31.73	31.88	30.32	31.34
132	NYSE	VAC	Thu, Aug 9, 2012	32.18	32.22	31.44	31.84
131	NYSE	VAC	Wed, Aug 8, 2012	32.09	32.75	32.00	32.20
130	NYSE	VAC	Tue, Aug 7, 2012	32.62	32.74	32.00	32.25
129	NYSE	VAC	Mon, Aug 6, 2012	31.76	32.57	31.62	32.43
128	NYSE	VAC	Fri, Aug 3, 2012	31.43	32.00	31.12	31.83
127	NYSE	VAC	Thu, Aug 2, 2012	31.21	31.71	30.92	30.97
126	NYSE	VAC	Wed, Aug 1, 2012	31.18	31.68	30.46	31.34
125	NYSE	VAC	Tue, Jul 31, 2012	31.37	31.43	30.81	31.02
124	NYSE	VAC	Mon, Jul 30, 2012	31.60	31.85	30.92	31.42
123	NYSE	VAC	Fri, Jul 27, 2012	31.76	32.14	31.24	31.65
122	NYSE	VAC	Thu, Jul 26, 2012	30.19	32.00	29.69	31.60
121	NYSE	VAC	Wed, Jul 25, 2012	28.97	29.52	28.76	29.23
120	NYSE	VAC	Tue, Jul 24, 2012	28.60	29.19	28.01	28.77
119	NYSE	VAC	Mon, Jul 23, 2012	28.53	28.82	28.05	28.66
118	NYSE	VAC	Fri, Jul 20, 2012	30.38	30.41	28.88	28.95
117	NYSE	VAC	Thu, Jul 19, 2012	30.79	30.94	30.32	30.59
116	NYSE	VAC	Wed, Jul 18, 2012	30.20	30.90	29.75	30.83
115	NYSE	VAC	Tue, Jul 17, 2012	29.69	30.39	28.63	30.21
114	NYSE	VAC	Mon, Jul 16, 2012	29.56	30.12	29.44	29.49
113	NYSE	VAC	Fri, Jul 13, 2012	29.33	29.93	29.24	29.69
112	NYSE	VAC	Thu, Jul 12, 2012	30.04	30.07	28.54	29.28
111	NYSE	VAC	Wed, Jul 11, 2012	30.78	30.95	30.06	30.25
110	NYSE	VAC	Tue, Jul 10, 2012	30.99	31.07	30.62	30.82
109	NYSE	VAC	Mon, Jul 9, 2012	31.33	31.45	30.59	30.81
108	NYSE	VAC	Fri, Jul 6, 2012	32.00	32.05	31.10	31.29
107	NYSE	VAC	Thu, Jul 5, 2012	30.87	32.41	30.87	32.34
106	NYSE	VAC	Tue, Jul 3, 2012	30.95	31.00	30.58	31.00
105	NYSE	VAC	Mon, Jul 2, 2012	30.87	30.99	30.01	30.90
104	NYSE	VAC	Fri, Jun 29, 2012	29.46	31.00	29.46	30.98
103	NYSE	VAC	Thu, Jun 28, 2012	29.34	29.37	28.45	28.97
102	NYSE	VAC	Wed, Jun 27, 2012	29.96	30.02	29.44	29.56
101	NYSE	VAC	Tue, Jun 26, 2012	29.61	30.13	29.20	29.87
100	NYSE	VAC	Mon, Jun 25, 2012	30.42	30.52	29.29	29.52
99	NYSE	VAC	Fri, Jun 22, 2012	30.28	31.12	30.28	30.70
98	NYSE	VAC	Thu, Jun 21, 2012	30.76	31.10	30.09	30.23
97	NYSE	VAC	Wed, Jun 20, 2012	30.77	31.22	30.55	30.81
96	NYSE	VAC	Tue, Jun 19, 2012	29.91	30.94	29.89	30.84
95	NYSE	VAC	Mon, Jun 18, 2012	28.08	29.95	27.77	29.94
94	NYSE	VAC	Fri, Jun 15, 2012	28.65	28.65	27.72	28.27
93	NYSE	VAC	Thu, Jun 14, 2012	26.51	28.69	26.51	28.66
92	NYSE	VAC	Wed, Jun 13, 2012	26.67	26.93	26.02	26.49
91	NYSE	VAC	Tue, Jun 12, 2012	27.26	27.37	26.31	26.77
90	NYSE	VAC	Mon, Jun 11, 2012	27.83	27.83	27.02	27.26
89	NYSE	VAC	Fri, Jun 8, 2012	27.12	27.78	26.72	27.70
88	NYSE	VAC	Thu, Jun 7, 2012	27.33	28.21	27.04	27.22
87	NYSE	VAC	Wed, Jun 6, 2012	27.00	27.13	26.90	27.06
86	NYSE	VAC	Tue, Jun 5, 2012	26.86	27.27	26.76	26.92
85	NYSE	VAC	Mon, Jun 4, 2012	26.86	27.20	26.60	26.92
84	NYSE	VAC	Fri, Jun 1, 2012	27.99	28.00	26.90	27.00
83	NYSE	VAC	Thu, May 31, 2012	28.68	28.71	27.63	28.30
82	NYSE	VAC	Wed, May 30, 2012	28.67	29.11	28.22	28.67
81	NYSE	VAC	Tue, May 29, 2012	28.22	29.09	27.81	28.69
80	NYSE	VAC	Fri, May 25, 2012	28.10	28.23	27.65	27.95
79	NYSE	VAC	Thu, May 24, 2012	28.90	29.13	27.98	28.05
78	NYSE	VAC	Wed, May 23, 2012	28.90	28.98	28.19	28.75
77	NYSE	VAC	Tue, May 22, 2012	29.07	29.46	28.80	29.11
76	NYSE	VAC	Mon, May 21, 2012	29.00	29.80	28.37	28.97
75	NYSE	VAC	Fri, May 18, 2012	29.92	30.16	28.63	28.97
74	NYSE	VAC	Thu, May 17, 2012	33.06	33.07	29.65	29.88
73	NYSE	VAC	Wed, May 16, 2012	33.15	33.64	32.73	33.05
72	NYSE	VAC	Tue, May 15, 2012	32.24	33.44	32.12	32.89
71	NYSE	VAC	Mon, May 14, 2012	31.73	32.46	31.46	32.15
70	NYSE	VAC	Fri, May 11, 2012	31.40	31.84	31.05	31.77
69	NYSE	VAC	Thu, May 10, 2012	31.01	31.56	30.33	31.40
68	NYSE	VAC	Wed, May 9, 2012	29.53	30.17	29.39	29.98
67	NYSE	VAC	Tue, May 8, 2012	30.22	30.22	28.69	29.71
66	NYSE	VAC	Mon, May 7, 2012	30.01	30.40	30.00	30.28
65	NYSE	VAC	Fri, May 4, 2012	30.34	30.85	30.01	30.02
64	NYSE	VAC	Thu, May 3, 2012	30.02	30.94	29.49	30.34
63	NYSE	VAC	Wed, May 2, 2012	29.52	30.22	29.29	29.88
62	NYSE	VAC	Tue, May 1, 2012	29.71	29.93	29.23	29.58
61	NYSE	VAC	Mon, Apr 30, 2012	29.21	29.65	28.83	29.53
60	NYSE	VAC	Fri, Apr 27, 2012	29.26	29.57	29.01	29.24
59	NYSE	VAC	Thu, Apr 26, 2012	29.06	29.37	28.94	29.19
58	NYSE	VAC	Wed, Apr 25, 2012	29.11	29.49	28.85	29.02
57	NYSE	VAC	Tue, Apr 24, 2012	29.06	29.28	28.82	28.90
56	NYSE	VAC	Mon, Apr 23, 2012	28.54	29.34	28.22	29.16
55	NYSE	VAC	Fri, Apr 20, 2012	28.91	29.44	28.89	29.02
54	NYSE	VAC	Thu, Apr 19, 2012	28.51	29.02	28.49	28.84
53	NYSE	VAC	Wed, Apr 18, 2012	28.33	28.77	28.30	28.51
52	NYSE	VAC	Tue, Apr 17, 2012	28.53	28.86	28.38	28.50
51	NYSE	VAC	Mon, Apr 16, 2012	28.86	29.63	28.11	28.39
50	NYSE	VAC	Fri, Apr 13, 2012	28.67	28.99	28.56	28.79
49	NYSE	VAC	Thu, Apr 12, 2012	28.35	28.85	28.24	28.71
48	NYSE	VAC	Wed, Apr 11, 2012	28.65	28.81	27.80	28.40
47	NYSE	VAC	Tue, Apr 10, 2012	28.73	28.73	27.24	27.79
46	NYSE	VAC	Mon, Apr 9, 2012	28.20	28.80	28.08	28.72
45	NYSE	VAC	Thu, Apr 5, 2012	28.40	28.86	28.37	28.76
44	NYSE	VAC	Wed, Apr 4, 2012	27.79	28.54	27.40	28.45
43	NYSE	VAC	Tue, Apr 3, 2012	28.26	28.36	27.81	27.98
42	NYSE	VAC	Mon, Apr 2, 2012	28.46	28.69	28.07	28.27
41	NYSE	VAC	Fri, Mar 30, 2012	28.40	28.82	28.11	28.51
40	NYSE	VAC	Thu, Mar 29, 2012	28.11	28.38	27.82	28.32
39	NYSE	VAC	Wed, Mar 28, 2012	28.44	28.55	27.70	28.30
38	NYSE	VAC	Tue, Mar 27, 2012	28.87	29.19	28.31	28.50
37	NYSE	VAC	Mon, Mar 26, 2012	27.75	29.00	27.68	28.83
36	NYSE	VAC	Fri, Mar 23, 2012	26.55	28.03	26.32	27.57
35	NYSE	VAC	Thu, Mar 22, 2012	26.43	26.64	26.04	26.55
34	NYSE	VAC	Wed, Mar 21, 2012	26.35	26.62	25.93	26.43
33	NYSE	VAC	Tue, Mar 20, 2012	26.54	26.74	26.18	26.27
32	NYSE	VAC	Mon, Mar 19, 2012	26.50	26.96	25.84	26.70
31	NYSE	VAC	Fri, Mar 16, 2012	27.75	27.75	26.79	26.79
30	NYSE	VAC	Thu, Mar 15, 2012	27.10	27.50	26.25	27.47
29	NYSE	VAC	Wed, Mar 14, 2012	26.56	26.85	26.26	26.65
28	NYSE	VAC	Tue, Mar 13, 2012	26.85	26.88	26.28	26.49
27	NYSE	VAC	Mon, Mar 12, 2012	26.88	27.00	26.74	26.82
26	NYSE	VAC	Fri, Mar 9, 2012	26.94	27.04	26.78	26.88
25	NYSE	VAC	Thu, Mar 8, 2012	26.43	27.18	26.02	26.98
24	NYSE	VAC	Wed, Mar 7, 2012	26.02	26.61	25.46	26.20
23	NYSE	VAC	Tue, Mar 6, 2012	25.88	26.04	25.01	25.89
22	NYSE	VAC	Mon, Mar 5, 2012	25.75	26.09	25.65	25.97
21	NYSE	VAC	Fri, Mar 2, 2012	25.52	25.88	25.52	25.79
20	NYSE	VAC	Thu, Mar 1, 2012	24.92	26.00	24.82	25.48
19	NYSE	VAC	Wed, Feb 29, 2012	24.79	25.07	24.38	24.93
18	NYSE	VAC	Tue, Feb 28, 2012	24.07	24.75	23.87	24.73
17	NYSE	VAC	Mon, Feb 27, 2012	23.99	24.23	23.11	24.22
16	NYSE	VAC	Fri, Feb 24, 2012	23.18	23.90	22.99	23.89
15	NYSE	VAC	Thu, Feb 23, 2012	22.77	23.38	22.70	23.29
14	NYSE	VAC	Wed, Feb 22, 2012	22.94	23.12	22.65	22.84
13	NYSE	VAC	Tue, Feb 21, 2012	22.51	23.17	22.47	23.01
12	NYSE	VAC	Fri, Feb 17, 2012	22.82	22.90	22.65	22.79
11	NYSE	VAC	Thu, Feb 16, 2012	22.57	22.94	22.50	22.88
10	NYSE	VAC	Wed, Feb 15, 2012	22.44	22.72	22.32	22.58
9	NYSE	VAC	Tue, Feb 14, 2012	22.46	22.62	22.25	22.38
8	NYSE	VAC	Mon, Feb 13, 2012	22.95	23.05	22.49	22.50
7	NYSE	VAC	Fri, Feb 10, 2012	22.90	23.17	22.69	23.00
6	NYSE	VAC	Thu, Feb 9, 2012	22.91	23.34	22.75	23.01
5	NYSE	VAC	Wed, Feb 8, 2012	22.16	23.00	22.16	22.83
4	NYSE	VAC	Tue, Feb 7, 2012	22.39	22.45	22.24	22.33
3	NYSE	VAC	Mon, Feb 6, 2012	22.45	22.65	22.32	22.40
2	NYSE	VAC	Fri, Feb 3, 2012	22.72	22.79	22.30	22.56
1	NYSE	VAC	Thu, Feb 2, 2012	22.13	22.73	21.75	22.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Marriott Vacations Worldwide Corp NYSE:VAC 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