VBI Vaccines Inc NASDAQ:VBIV Historical Prices

Below are the 5247 trading days of historical prices for VBIV.

#	Exchange	Symbol	Date	Open	High	Low	Close
5247	NASDAQ	VBIV	Thu, Mar 7, 2024	0.60	0.60	0.58	0.58
5246	NASDAQ	VBIV	Wed, Mar 6, 2024	0.60	0.60	0.58	0.60
5245	NASDAQ	VBIV	Tue, Mar 5, 2024	0.59	0.60	0.57	0.58
5244	NASDAQ	VBIV	Mon, Mar 4, 2024	0.59	0.60	0.57	0.58
5243	NASDAQ	VBIV	Fri, Mar 1, 2024	0.60	0.60	0.57	0.59
5242	NASDAQ	VBIV	Thu, Feb 29, 2024	0.56	0.59	0.56	0.58
5241	NASDAQ	VBIV	Wed, Feb 28, 2024	0.58	0.59	0.56	0.56
5240	NASDAQ	VBIV	Tue, Feb 27, 2024	0.59	0.59	0.56	0.57
5239	NASDAQ	VBIV	Mon, Feb 26, 2024	0.57	0.60	0.56	0.57
5238	NASDAQ	VBIV	Fri, Feb 23, 2024	0.59	0.60	0.57	0.57
5237	NASDAQ	VBIV	Thu, Feb 22, 2024	0.65	0.65	0.55	0.57
5236	NASDAQ	VBIV	Wed, Feb 21, 2024	0.62	0.65	0.60	0.63
5235	NASDAQ	VBIV	Tue, Feb 20, 2024	0.64	0.65	0.60	0.63
5234	NASDAQ	VBIV	Fri, Feb 16, 2024	0.70	0.70	0.60	0.65
5233	NASDAQ	VBIV	Thu, Feb 15, 2024	0.56	0.68	0.56	0.60
5232	NASDAQ	VBIV	Wed, Feb 14, 2024	0.72	0.73	0.53	0.58
5231	NASDAQ	VBIV	Tue, Feb 13, 2024	0.69	0.70	0.65	0.66
5230	NASDAQ	VBIV	Mon, Feb 12, 2024	0.67	0.70	0.67	0.69
5229	NASDAQ	VBIV	Fri, Feb 9, 2024	0.68	0.69	0.66	0.68
5228	NASDAQ	VBIV	Thu, Feb 8, 2024	0.66	0.69	0.63	0.65
5227	NASDAQ	VBIV	Wed, Feb 7, 2024	0.62	0.65	0.61	0.64
5226	NASDAQ	VBIV	Tue, Feb 6, 2024	0.67	0.70	0.64	0.65
5225	NASDAQ	VBIV	Mon, Feb 5, 2024	0.70	0.70	0.61	0.66
5224	NASDAQ	VBIV	Fri, Feb 2, 2024	0.74	0.74	0.65	0.69
5223	NASDAQ	VBIV	Thu, Feb 1, 2024	0.72	0.73	0.69	0.71
5222	NASDAQ	VBIV	Wed, Jan 31, 2024	0.72	0.76	0.69	0.70
5221	NASDAQ	VBIV	Tue, Jan 30, 2024	0.72	0.72	0.68	0.70
5220	NASDAQ	VBIV	Mon, Jan 29, 2024	0.64	0.68	0.62	0.67
5219	NASDAQ	VBIV	Fri, Jan 26, 2024	0.64	0.65	0.62	0.64
5218	NASDAQ	VBIV	Thu, Jan 25, 2024	0.63	0.64	0.61	0.64
5217	NASDAQ	VBIV	Wed, Jan 24, 2024	0.60	0.63	0.60	0.61
5216	NASDAQ	VBIV	Tue, Jan 23, 2024	0.60	0.62	0.60	0.60
5215	NASDAQ	VBIV	Mon, Jan 22, 2024	0.62	0.62	0.60	0.60
5214	NASDAQ	VBIV	Fri, Jan 19, 2024	0.61	0.63	0.61	0.61
5213	NASDAQ	VBIV	Thu, Jan 18, 2024	0.62	0.63	0.60	0.63
5212	NASDAQ	VBIV	Wed, Jan 17, 2024	0.60	0.63	0.60	0.62
5211	NASDAQ	VBIV	Tue, Jan 16, 2024	0.62	0.63	0.58	0.60
5210	NASDAQ	VBIV	Fri, Jan 12, 2024	0.62	0.64	0.58	0.61
5209	NASDAQ	VBIV	Thu, Jan 11, 2024	0.63	0.64	0.61	0.62
5208	NASDAQ	VBIV	Wed, Jan 10, 2024	0.62	0.64	0.62	0.63
5207	NASDAQ	VBIV	Tue, Jan 9, 2024	0.62	0.63	0.61	0.63
5206	NASDAQ	VBIV	Mon, Jan 8, 2024	0.62	0.63	0.60	0.62
5205	NASDAQ	VBIV	Fri, Jan 5, 2024	0.64	0.64	0.60	0.62
5204	NASDAQ	VBIV	Thu, Jan 4, 2024	0.62	0.63	0.59	0.62
5203	NASDAQ	VBIV	Wed, Jan 3, 2024	0.62	0.63	0.58	0.62
5202	NASDAQ	VBIV	Tue, Jan 2, 2024	0.59	0.63	0.59	0.62
5201	NASDAQ	VBIV	Fri, Dec 29, 2023	0.60	0.61	0.57	0.59
5200	NASDAQ	VBIV	Thu, Dec 28, 2023	0.57	0.60	0.56	0.59
5199	NASDAQ	VBIV	Wed, Dec 27, 2023	0.60	0.62	0.55	0.57
5198	NASDAQ	VBIV	Tue, Dec 26, 2023	0.57	0.61	0.57	0.60
5197	NASDAQ	VBIV	Fri, Dec 22, 2023	0.57	0.57	0.54	0.55
5196	NASDAQ	VBIV	Thu, Dec 21, 2023	0.57	0.57	0.52	0.54
5195	NASDAQ	VBIV	Wed, Dec 20, 2023	0.59	0.59	0.56	0.56
5194	NASDAQ	VBIV	Tue, Dec 19, 2023	0.57	0.61	0.57	0.59
5193	NASDAQ	VBIV	Mon, Dec 18, 2023	0.62	0.63	0.58	0.58
5192	NASDAQ	VBIV	Fri, Dec 15, 2023	0.66	0.67	0.62	0.62
5191	NASDAQ	VBIV	Thu, Dec 14, 2023	0.67	0.68	0.60	0.62
5190	NASDAQ	VBIV	Wed, Dec 13, 2023	0.71	0.71	0.65	0.65
5189	NASDAQ	VBIV	Tue, Dec 12, 2023	0.69	0.70	0.67	0.67
5188	NASDAQ	VBIV	Mon, Dec 11, 2023	0.72	0.72	0.67	0.69
5187	NASDAQ	VBIV	Fri, Dec 8, 2023	0.70	0.72	0.69	0.71
5186	NASDAQ	VBIV	Thu, Dec 7, 2023	0.69	0.73	0.68	0.69
5185	NASDAQ	VBIV	Wed, Dec 6, 2023	0.65	0.68	0.63	0.68
5184	NASDAQ	VBIV	Tue, Dec 5, 2023	0.64	0.65	0.62	0.62
5183	NASDAQ	VBIV	Mon, Dec 4, 2023	0.64	0.65	0.62	0.62
5182	NASDAQ	VBIV	Fri, Dec 1, 2023	0.62	0.63	0.60	0.61
5181	NASDAQ	VBIV	Thu, Nov 30, 2023	0.61	0.62	0.60	0.62
5180	NASDAQ	VBIV	Wed, Nov 29, 2023	0.61	0.62	0.60	0.61
5179	NASDAQ	VBIV	Tue, Nov 28, 2023	0.59	0.62	0.58	0.61
5178	NASDAQ	VBIV	Mon, Nov 27, 2023	0.63	0.63	0.56	0.59
5177	NASDAQ	VBIV	Fri, Nov 24, 2023	0.58	0.65	0.52	0.60
5176	NASDAQ	VBIV	Wed, Nov 22, 2023	0.74	0.74	0.54	0.55
5175	NASDAQ	VBIV	Tue, Nov 21, 2023	0.69	0.76	0.66	0.70
5174	NASDAQ	VBIV	Mon, Nov 20, 2023	0.60	0.69	0.55	0.69
5173	NASDAQ	VBIV	Fri, Nov 17, 2023	0.58	0.62	0.58	0.62
5172	NASDAQ	VBIV	Thu, Nov 16, 2023	0.62	0.62	0.56	0.59
5171	NASDAQ	VBIV	Wed, Nov 15, 2023	0.66	0.67	0.62	0.62
5170	NASDAQ	VBIV	Tue, Nov 14, 2023	0.65	0.67	0.64	0.65
5169	NASDAQ	VBIV	Mon, Nov 13, 2023	0.60	0.70	0.60	0.66
5168	NASDAQ	VBIV	Fri, Nov 10, 2023	0.61	0.62	0.59	0.60
5167	NASDAQ	VBIV	Thu, Nov 9, 2023	0.63	0.63	0.60	0.60
5166	NASDAQ	VBIV	Wed, Nov 8, 2023	0.64	0.64	0.60	0.62
5165	NASDAQ	VBIV	Tue, Nov 7, 2023	0.60	0.63	0.60	0.62
5164	NASDAQ	VBIV	Mon, Nov 6, 2023	0.61	0.64	0.60	0.60
5163	NASDAQ	VBIV	Fri, Nov 3, 2023	0.60	0.65	0.58	0.62
5162	NASDAQ	VBIV	Thu, Nov 2, 2023	0.58	0.62	0.58	0.60
5161	NASDAQ	VBIV	Wed, Nov 1, 2023	0.60	0.61	0.57	0.58
5160	NASDAQ	VBIV	Tue, Oct 31, 2023	0.59	0.64	0.59	0.59
5159	NASDAQ	VBIV	Mon, Oct 30, 2023	0.57	0.64	0.57	0.61
5158	NASDAQ	VBIV	Fri, Oct 27, 2023	0.61	0.64	0.58	0.59
5157	NASDAQ	VBIV	Thu, Oct 26, 2023	0.50	0.64	0.49	0.60
5156	NASDAQ	VBIV	Wed, Oct 25, 2023	0.48	0.53	0.45	0.50
5155	NASDAQ	VBIV	Tue, Oct 24, 2023	0.50	0.51	0.50	0.50
5154	NASDAQ	VBIV	Mon, Oct 23, 2023	0.50	0.54	0.50	0.50
5153	NASDAQ	VBIV	Fri, Oct 20, 2023	0.51	0.54	0.51	0.52
5152	NASDAQ	VBIV	Thu, Oct 19, 2023	0.56	0.56	0.52	0.52
5151	NASDAQ	VBIV	Wed, Oct 18, 2023	0.58	0.60	0.54	0.56
5150	NASDAQ	VBIV	Tue, Oct 17, 2023	0.55	0.57	0.54	0.55
5149	NASDAQ	VBIV	Mon, Oct 16, 2023	0.58	0.60	0.55	0.55
5148	NASDAQ	VBIV	Fri, Oct 13, 2023	0.54	0.58	0.54	0.56
5147	NASDAQ	VBIV	Thu, Oct 12, 2023	0.62	0.62	0.52	0.55
5146	NASDAQ	VBIV	Wed, Oct 11, 2023	0.61	0.62	0.57	0.59
5145	NASDAQ	VBIV	Tue, Oct 10, 2023	0.58	0.62	0.58	0.60
5144	NASDAQ	VBIV	Mon, Oct 9, 2023	0.62	0.62	0.57	0.60
5143	NASDAQ	VBIV	Fri, Oct 6, 2023	0.59	0.62	0.58	0.61
5142	NASDAQ	VBIV	Thu, Oct 5, 2023	0.64	0.64	0.56	0.59
5141	NASDAQ	VBIV	Wed, Oct 4, 2023	0.63	0.64	0.60	0.61
5140	NASDAQ	VBIV	Tue, Oct 3, 2023	0.65	0.67	0.64	0.64
5139	NASDAQ	VBIV	Mon, Oct 2, 2023	0.68	0.69	0.64	0.67
5138	NASDAQ	VBIV	Fri, Sep 29, 2023	0.68	0.69	0.62	0.67
5137	NASDAQ	VBIV	Thu, Sep 28, 2023	0.69	0.71	0.64	0.67
5136	NASDAQ	VBIV	Wed, Sep 27, 2023	0.68	0.74	0.66	0.67
5135	NASDAQ	VBIV	Tue, Sep 26, 2023	0.62	0.66	0.61	0.63
5134	NASDAQ	VBIV	Mon, Sep 25, 2023	0.67	0.67	0.59	0.61
5133	NASDAQ	VBIV	Fri, Sep 22, 2023	0.66	0.69	0.65	0.66
5132	NASDAQ	VBIV	Thu, Sep 21, 2023	0.74	0.75	0.64	0.66
5131	NASDAQ	VBIV	Wed, Sep 20, 2023	0.90	0.92	0.72	0.73
5130	NASDAQ	VBIV	Tue, Sep 19, 2023	1.03	1.06	0.86	0.88
5129	NASDAQ	VBIV	Mon, Sep 18, 2023	1.11	1.11	1.01	1.02
5128	NASDAQ	VBIV	Fri, Sep 15, 2023	1.01	1.10	1.01	1.10
5127	NASDAQ	VBIV	Thu, Sep 14, 2023	1.07	1.10	1.03	1.09
5126	NASDAQ	VBIV	Wed, Sep 13, 2023	1.10	1.12	1.06	1.09
5125	NASDAQ	VBIV	Tue, Sep 12, 2023	1.20	1.20	1.08	1.11
5124	NASDAQ	VBIV	Mon, Sep 11, 2023	1.17	1.17	1.17	1.17
5123	NASDAQ	VBIV	Fri, Sep 8, 2023	1.21	1.25	1.18	1.20
5122	NASDAQ	VBIV	Thu, Sep 7, 2023	1.30	1.31	1.20	1.21
5121	NASDAQ	VBIV	Wed, Sep 6, 2023	1.25	1.26	1.22	1.22
5120	NASDAQ	VBIV	Tue, Sep 5, 2023	1.22	1.25	1.22	1.24
5119	NASDAQ	VBIV	Fri, Sep 1, 2023	1.22	1.26	1.20	1.24
5118	NASDAQ	VBIV	Thu, Aug 31, 2023	1.20	1.24	1.19	1.22
5117	NASDAQ	VBIV	Wed, Aug 30, 2023	1.20	1.21	1.19	1.20
5116	NASDAQ	VBIV	Tue, Aug 29, 2023	1.22	1.22	1.19	1.19
5115	NASDAQ	VBIV	Mon, Aug 28, 2023	1.21	1.25	1.20	1.21
5114	NASDAQ	VBIV	Fri, Aug 25, 2023	1.27	1.27	1.21	1.23
5113	NASDAQ	VBIV	Thu, Aug 24, 2023	1.25	1.27	1.24	1.26
5112	NASDAQ	VBIV	Wed, Aug 23, 2023	1.23	1.29	1.21	1.25
5111	NASDAQ	VBIV	Tue, Aug 22, 2023	1.22	1.24	1.22	1.24
5110	NASDAQ	VBIV	Mon, Aug 21, 2023	1.25	1.27	1.20	1.24
5109	NASDAQ	VBIV	Fri, Aug 18, 2023	1.23	1.27	1.23	1.25
5108	NASDAQ	VBIV	Thu, Aug 17, 2023	1.23	1.30	1.20	1.27
5107	NASDAQ	VBIV	Wed, Aug 16, 2023	1.26	1.28	1.20	1.22
5106	NASDAQ	VBIV	Tue, Aug 15, 2023	1.32	1.32	1.24	1.28
5105	NASDAQ	VBIV	Mon, Aug 14, 2023	1.23	1.35	1.18	1.35
5104	NASDAQ	VBIV	Fri, Aug 11, 2023	1.26	1.27	1.23	1.26
5103	NASDAQ	VBIV	Thu, Aug 10, 2023	1.25	1.29	1.24	1.27
5102	NASDAQ	VBIV	Wed, Aug 9, 2023	1.24	1.30	1.24	1.27
5101	NASDAQ	VBIV	Tue, Aug 8, 2023	1.26	1.29	1.23	1.27
5100	NASDAQ	VBIV	Mon, Aug 7, 2023	1.29	1.33	1.25	1.26
5099	NASDAQ	VBIV	Fri, Aug 4, 2023	1.27	1.32	1.25	1.29
5098	NASDAQ	VBIV	Thu, Aug 3, 2023	1.30	1.32	1.25	1.27
5097	NASDAQ	VBIV	Wed, Aug 2, 2023	1.29	1.29	1.23	1.28
5096	NASDAQ	VBIV	Tue, Aug 1, 2023	1.30	1.33	1.28	1.30
5095	NASDAQ	VBIV	Mon, Jul 31, 2023	1.32	1.36	1.28	1.31
5094	NASDAQ	VBIV	Fri, Jul 28, 2023	1.30	1.35	1.29	1.32
5093	NASDAQ	VBIV	Thu, Jul 27, 2023	1.34	1.34	1.28	1.30
5092	NASDAQ	VBIV	Wed, Jul 26, 2023	1.29	1.32	1.25	1.32
5091	NASDAQ	VBIV	Tue, Jul 25, 2023	1.38	1.38	1.27	1.29
5090	NASDAQ	VBIV	Mon, Jul 24, 2023	1.41	1.45	1.28	1.36
5089	NASDAQ	VBIV	Fri, Jul 21, 2023	1.48	1.48	1.40	1.43
5088	NASDAQ	VBIV	Thu, Jul 20, 2023	1.50	1.53	1.40	1.48
5087	NASDAQ	VBIV	Wed, Jul 19, 2023	1.44	1.53	1.41	1.50
5086	NASDAQ	VBIV	Tue, Jul 18, 2023	1.36	1.43	1.33	1.39
5085	NASDAQ	VBIV	Mon, Jul 17, 2023	1.30	1.34	1.24	1.28
5084	NASDAQ	VBIV	Fri, Jul 14, 2023	1.31	1.36	1.19	1.33
5083	NASDAQ	VBIV	Thu, Jul 13, 2023	1.38	1.40	1.27	1.32
5082	NASDAQ	VBIV	Wed, Jul 12, 2023	1.45	1.54	1.33	1.38
5081	NASDAQ	VBIV	Tue, Jul 11, 2023	1.45	1.49	1.38	1.46
5080	NASDAQ	VBIV	Mon, Jul 10, 2023	1.27	1.54	1.26	1.46
5079	NASDAQ	VBIV	Fri, Jul 7, 2023	1.25	1.40	1.18	1.32
5078	NASDAQ	VBIV	Thu, Jul 6, 2023	1.42	1.42	1.08	1.18
5077	NASDAQ	VBIV	Wed, Jul 5, 2023	2.53	2.68	2.33	2.42
5076	NASDAQ	VBIV	Mon, Jul 3, 2023	2.73	2.90	2.51	2.64
5075	NASDAQ	VBIV	Fri, Jun 30, 2023	1.94	3.47	1.76	3.29
5074	NASDAQ	VBIV	Thu, Jun 29, 2023	1.81	1.93	1.81	1.88
5073	NASDAQ	VBIV	Wed, Jun 28, 2023	1.85	1.87	1.80	1.80
5072	NASDAQ	VBIV	Tue, Jun 27, 2023	2.04	2.04	1.79	1.79
5071	NASDAQ	VBIV	Mon, Jun 26, 2023	2.19	2.23	2.01	2.01
5070	NASDAQ	VBIV	Fri, Jun 23, 2023	2.45	2.45	2.16	2.21
5069	NASDAQ	VBIV	Thu, Jun 22, 2023	2.39	2.44	2.30	2.41
5068	NASDAQ	VBIV	Wed, Jun 21, 2023	2.54	2.54	2.37	2.39
5067	NASDAQ	VBIV	Tue, Jun 20, 2023	2.57	2.60	2.50	2.56
5066	NASDAQ	VBIV	Fri, Jun 16, 2023	2.59	2.80	2.53	2.59
5065	NASDAQ	VBIV	Thu, Jun 15, 2023	2.60	2.60	2.46	2.58
5064	NASDAQ	VBIV	Wed, Jun 14, 2023	2.66	2.69	2.46	2.48
5063	NASDAQ	VBIV	Tue, Jun 13, 2023	2.63	2.79	2.62	2.66
5062	NASDAQ	VBIV	Mon, Jun 12, 2023	2.72	2.85	2.55	2.70
5061	NASDAQ	VBIV	Fri, Jun 9, 2023	2.81	2.84	2.72	2.76
5060	NASDAQ	VBIV	Thu, Jun 8, 2023	2.89	2.90	2.73	2.78
5059	NASDAQ	VBIV	Wed, Jun 7, 2023	2.59	2.94	2.51	2.91
5058	NASDAQ	VBIV	Tue, Jun 6, 2023	2.76	2.82	2.46	2.48
5057	NASDAQ	VBIV	Mon, Jun 5, 2023	2.84	2.91	2.70	2.74
5056	NASDAQ	VBIV	Fri, Jun 2, 2023	2.96	2.98	2.72	2.85
5055	NASDAQ	VBIV	Thu, Jun 1, 2023	2.95	2.98	2.83	2.85
5054	NASDAQ	VBIV	Wed, May 31, 2023	2.99	2.99	2.88	2.97
5053	NASDAQ	VBIV	Tue, May 30, 2023	2.87	3.10	2.83	3.02
5052	NASDAQ	VBIV	Fri, May 26, 2023	2.78	2.88	2.75	2.88
5051	NASDAQ	VBIV	Thu, May 25, 2023	3.05	3.05	2.56	2.78
5050	NASDAQ	VBIV	Wed, May 24, 2023	3.21	3.21	2.91	2.97
5049	NASDAQ	VBIV	Tue, May 23, 2023	3.13	3.33	3.11	3.25
5048	NASDAQ	VBIV	Mon, May 22, 2023	3.06	3.26	3.05	3.13
5047	NASDAQ	VBIV	Fri, May 19, 2023	2.87	3.07	2.87	3.03
5046	NASDAQ	VBIV	Thu, May 18, 2023	2.95	3.03	2.75	2.84
5045	NASDAQ	VBIV	Wed, May 17, 2023	3.04	3.04	2.88	2.96
5044	NASDAQ	VBIV	Tue, May 16, 2023	3.02	3.10	2.91	2.99
5043	NASDAQ	VBIV	Mon, May 15, 2023	2.99	3.18	2.99	3.09
5042	NASDAQ	VBIV	Fri, May 12, 2023	3.15	3.18	2.80	2.99
5041	NASDAQ	VBIV	Thu, May 11, 2023	3.19	3.26	3.06	3.14
5040	NASDAQ	VBIV	Wed, May 10, 2023	3.29	3.29	3.14	3.18
5039	NASDAQ	VBIV	Tue, May 9, 2023	2.89	3.30	2.89	3.23
5038	NASDAQ	VBIV	Mon, May 8, 2023	2.78	2.97	2.66	2.97
5037	NASDAQ	VBIV	Fri, May 5, 2023	2.69	2.82	2.65	2.78
5036	NASDAQ	VBIV	Thu, May 4, 2023	2.92	2.98	2.65	2.68
5035	NASDAQ	VBIV	Wed, May 3, 2023	2.90	2.94	2.81	2.94
5034	NASDAQ	VBIV	Tue, May 2, 2023	2.90	2.99	2.76	2.89
5033	NASDAQ	VBIV	Mon, May 1, 2023	2.88	3.01	2.81	2.91
5032	NASDAQ	VBIV	Fri, Apr 28, 2023	2.50	2.92	2.50	2.87
5031	NASDAQ	VBIV	Thu, Apr 27, 2023	2.38	2.49	2.35	2.49
5030	NASDAQ	VBIV	Wed, Apr 26, 2023	2.72	2.72	2.35	2.38
5029	NASDAQ	VBIV	Tue, Apr 25, 2023	2.87	2.90	2.61	2.68
5028	NASDAQ	VBIV	Mon, Apr 24, 2023	3.20	3.24	2.82	2.89
5027	NASDAQ	VBIV	Fri, Apr 21, 2023	3.10	3.27	3.05	3.20
5026	NASDAQ	VBIV	Thu, Apr 20, 2023	3.37	3.53	3.02	3.07
5025	NASDAQ	VBIV	Wed, Apr 19, 2023	3.22	3.44	3.15	3.43
5024	NASDAQ	VBIV	Tue, Apr 18, 2023	3.67	3.86	3.20	3.22
5023	NASDAQ	VBIV	Mon, Apr 17, 2023	3.19	3.76	3.15	3.64
5022	NASDAQ	VBIV	Fri, Apr 14, 2023	3.00	3.27	3.00	3.20
5021	NASDAQ	VBIV	Thu, Apr 13, 2023	3.27	3.48	2.86	2.96
5020	NASDAQ	VBIV	Wed, Apr 12, 2023	4.45	4.45	3.12	3.27
5019	NASDAQ	VBIV	Tue, Apr 11, 2023	4.22	5.82	4.20	4.65
5018	NASDAQ	VBIV	Mon, Apr 10, 2023	4.05	4.20	3.90	4.11
5017	NASDAQ	VBIV	Thu, Apr 6, 2023	3.65	4.26	2.97	4.11
5016	NASDAQ	VBIV	Wed, Apr 5, 2023	4.50	4.56	3.51	3.66
5015	NASDAQ	VBIV	Tue, Apr 4, 2023	5.40	5.90	4.05	4.23
5014	NASDAQ	VBIV	Mon, Apr 3, 2023	9.00	9.54	8.76	9.00
5013	NASDAQ	VBIV	Fri, Mar 31, 2023	9.60	9.90	9.03	9.09
5012	NASDAQ	VBIV	Thu, Mar 30, 2023	9.66	10.47	9.24	9.44
5011	NASDAQ	VBIV	Wed, Mar 29, 2023	8.75	10.20	8.70	9.60
5010	NASDAQ	VBIV	Tue, Mar 28, 2023	8.93	9.43	8.70	8.99
5009	NASDAQ	VBIV	Mon, Mar 27, 2023	8.66	9.18	8.52	9.01
5008	NASDAQ	VBIV	Fri, Mar 24, 2023	8.70	8.87	8.18	8.57
5007	NASDAQ	VBIV	Thu, Mar 23, 2023	9.30	9.84	8.70	8.87
5006	NASDAQ	VBIV	Wed, Mar 22, 2023	9.30	10.50	9.30	9.60
5005	NASDAQ	VBIV	Tue, Mar 21, 2023	9.00	9.59	7.05	9.37
5004	NASDAQ	VBIV	Mon, Mar 20, 2023	9.25	9.60	8.53	8.79
5003	NASDAQ	VBIV	Fri, Mar 17, 2023	9.90	10.49	9.08	9.20
5002	NASDAQ	VBIV	Thu, Mar 16, 2023	9.95	10.50	9.92	10.11
5001	NASDAQ	VBIV	Wed, Mar 15, 2023	10.85	11.25	9.90	9.96
5000	NASDAQ	VBIV	Tue, Mar 14, 2023	11.52	11.52	10.80	10.95
4999	NASDAQ	VBIV	Mon, Mar 13, 2023	10.50	11.70	10.23	10.83
4998	NASDAQ	VBIV	Fri, Mar 10, 2023	11.37	11.81	10.02	10.43
4997	NASDAQ	VBIV	Thu, Mar 9, 2023	11.63	12.12	10.83	10.86
4996	NASDAQ	VBIV	Wed, Mar 8, 2023	12.00	12.60	11.49	11.54
4995	NASDAQ	VBIV	Tue, Mar 7, 2023	13.11	13.65	12.00	12.03
4994	NASDAQ	VBIV	Mon, Mar 6, 2023	14.70	15.05	12.68	13.08
4993	NASDAQ	VBIV	Fri, Mar 3, 2023	13.97	14.43	13.74	13.80
4992	NASDAQ	VBIV	Thu, Mar 2, 2023	14.10	14.40	13.56	13.91
4991	NASDAQ	VBIV	Wed, Mar 1, 2023	15.00	15.23	14.10	14.13
4990	NASDAQ	VBIV	Tue, Feb 28, 2023	14.55	15.05	14.10	14.40
4989	NASDAQ	VBIV	Mon, Feb 27, 2023	13.82	15.00	13.80	14.55
4988	NASDAQ	VBIV	Fri, Feb 24, 2023	14.40	14.43	13.63	13.63
4987	NASDAQ	VBIV	Thu, Feb 23, 2023	14.46	15.31	13.80	14.44
4986	NASDAQ	VBIV	Wed, Feb 22, 2023	15.21	16.08	14.16	14.16
4985	NASDAQ	VBIV	Tue, Feb 21, 2023	16.20	16.50	15.06	15.12
4984	NASDAQ	VBIV	Fri, Feb 17, 2023	16.50	16.91	16.05	16.33
4983	NASDAQ	VBIV	Thu, Feb 16, 2023	16.11	17.10	16.11	16.77
4982	NASDAQ	VBIV	Wed, Feb 15, 2023	17.10	17.10	15.60	16.38
4981	NASDAQ	VBIV	Tue, Feb 14, 2023	18.27	18.27	17.10	17.13
4980	NASDAQ	VBIV	Mon, Feb 13, 2023	17.70	18.36	17.55	18.12
4979	NASDAQ	VBIV	Fri, Feb 10, 2023	17.67	18.90	16.80	18.19
4978	NASDAQ	VBIV	Thu, Feb 9, 2023	18.30	18.37	17.55	17.55
4977	NASDAQ	VBIV	Wed, Feb 8, 2023	17.90	18.57	17.55	17.70
4976	NASDAQ	VBIV	Tue, Feb 7, 2023	18.81	19.65	17.55	18.53
4975	NASDAQ	VBIV	Mon, Feb 6, 2023	18.30	20.42	18.30	18.74
4974	NASDAQ	VBIV	Fri, Feb 3, 2023	19.19	19.95	18.30	18.45
4973	NASDAQ	VBIV	Thu, Feb 2, 2023	17.77	20.70	17.40	19.26
4972	NASDAQ	VBIV	Wed, Feb 1, 2023	17.40	18.36	16.83	18.00
4971	NASDAQ	VBIV	Tue, Jan 31, 2023	17.94	18.30	16.80	17.46
4970	NASDAQ	VBIV	Mon, Jan 30, 2023	18.00	18.60	16.81	16.83
4969	NASDAQ	VBIV	Fri, Jan 27, 2023	17.10	18.00	17.10	17.94
4968	NASDAQ	VBIV	Thu, Jan 26, 2023	17.61	18.00	16.78	17.25
4967	NASDAQ	VBIV	Wed, Jan 25, 2023	16.71	17.40	16.50	17.12
4966	NASDAQ	VBIV	Tue, Jan 24, 2023	16.04	17.26	16.04	16.82
4965	NASDAQ	VBIV	Mon, Jan 23, 2023	17.75	18.60	15.99	16.53
4964	NASDAQ	VBIV	Fri, Jan 20, 2023	18.60	18.90	17.55	18.07
4963	NASDAQ	VBIV	Thu, Jan 19, 2023	18.86	19.50	17.67	18.06
4962	NASDAQ	VBIV	Wed, Jan 18, 2023	19.20	21.00	18.63	18.93
4961	NASDAQ	VBIV	Tue, Jan 17, 2023	17.10	18.30	16.50	18.04
4960	NASDAQ	VBIV	Fri, Jan 13, 2023	15.60	16.98	15.60	16.65
4959	NASDAQ	VBIV	Thu, Jan 12, 2023	14.70	15.93	14.22	15.77
4958	NASDAQ	VBIV	Wed, Jan 11, 2023	13.85	15.98	13.80	14.29
4957	NASDAQ	VBIV	Tue, Jan 10, 2023	13.27	14.10	13.20	13.99
4956	NASDAQ	VBIV	Mon, Jan 9, 2023	13.11	13.73	12.69	12.90
4955	NASDAQ	VBIV	Fri, Jan 6, 2023	12.33	13.20	12.00	13.10
4954	NASDAQ	VBIV	Thu, Jan 5, 2023	13.87	13.87	12.03	12.37
4953	NASDAQ	VBIV	Wed, Jan 4, 2023	13.20	14.10	13.20	13.74
4952	NASDAQ	VBIV	Tue, Jan 3, 2023	12.00	14.10	12.00	12.87
4951	NASDAQ	VBIV	Fri, Dec 30, 2022	11.16	12.00	10.95	11.73
4950	NASDAQ	VBIV	Thu, Dec 29, 2022	11.26	12.30	10.80	11.61
4949	NASDAQ	VBIV	Wed, Dec 28, 2022	11.70	12.00	11.13	11.28
4948	NASDAQ	VBIV	Tue, Dec 27, 2022	12.30	12.44	11.49	11.59
4947	NASDAQ	VBIV	Fri, Dec 23, 2022	12.24	12.60	12.00	12.44
4946	NASDAQ	VBIV	Thu, Dec 22, 2022	12.43	12.90	11.70	12.14
4945	NASDAQ	VBIV	Wed, Dec 21, 2022	13.50	13.50	12.63	12.74
4944	NASDAQ	VBIV	Tue, Dec 20, 2022	12.61	13.50	12.61	13.18
4943	NASDAQ	VBIV	Mon, Dec 19, 2022	13.80	14.00	12.46	12.61
4942	NASDAQ	VBIV	Fri, Dec 16, 2022	14.70	15.30	13.53	14.07
4941	NASDAQ	VBIV	Thu, Dec 15, 2022	15.00	15.40	14.56	14.70
4940	NASDAQ	VBIV	Wed, Dec 14, 2022	15.30	16.21	15.00	15.22
4939	NASDAQ	VBIV	Tue, Dec 13, 2022	15.60	16.47	15.32	15.73
4938	NASDAQ	VBIV	Mon, Dec 12, 2022	15.28	16.20	15.00	15.29
4937	NASDAQ	VBIV	Fri, Dec 9, 2022	15.90	16.98	15.03	15.28
4936	NASDAQ	VBIV	Thu, Dec 8, 2022	15.30	17.18	15.21	15.64
4935	NASDAQ	VBIV	Wed, Dec 7, 2022	13.50	15.70	13.50	15.18
4934	NASDAQ	VBIV	Tue, Dec 6, 2022	14.48	15.00	13.59	13.85
4933	NASDAQ	VBIV	Mon, Dec 5, 2022	14.84	15.60	14.40	14.56
4932	NASDAQ	VBIV	Fri, Dec 2, 2022	15.00	15.33	14.70	15.03
4931	NASDAQ	VBIV	Thu, Dec 1, 2022	16.20	16.44	15.03	15.38
4930	NASDAQ	VBIV	Wed, Nov 30, 2022	16.80	17.48	15.60	15.60
4929	NASDAQ	VBIV	Tue, Nov 29, 2022	18.28	18.90	15.91	16.74
4928	NASDAQ	VBIV	Mon, Nov 28, 2022	17.79	18.57	17.10	17.98
4927	NASDAQ	VBIV	Fri, Nov 25, 2022	18.00	18.05	16.82	17.34
4926	NASDAQ	VBIV	Wed, Nov 23, 2022	18.35	18.35	17.10	17.71
4925	NASDAQ	VBIV	Tue, Nov 22, 2022	18.68	18.68	17.25	17.81
4924	NASDAQ	VBIV	Mon, Nov 21, 2022	17.90	18.30	16.50	17.93
4923	NASDAQ	VBIV	Fri, Nov 18, 2022	20.05	20.05	17.84	18.18
4922	NASDAQ	VBIV	Thu, Nov 17, 2022	18.80	19.50	18.30	18.69
4921	NASDAQ	VBIV	Wed, Nov 16, 2022	19.94	20.40	18.60	19.10
4920	NASDAQ	VBIV	Tue, Nov 15, 2022	19.16	20.97	18.72	20.52
4919	NASDAQ	VBIV	Mon, Nov 14, 2022	18.00	19.20	18.00	18.60
4918	NASDAQ	VBIV	Fri, Nov 11, 2022	17.82	18.09	16.79	17.92
4917	NASDAQ	VBIV	Thu, Nov 10, 2022	18.03	20.02	17.40	17.82
4916	NASDAQ	VBIV	Wed, Nov 9, 2022	19.50	19.50	18.09	18.16
4915	NASDAQ	VBIV	Tue, Nov 8, 2022	20.10	20.37	18.92	19.44
4914	NASDAQ	VBIV	Mon, Nov 7, 2022	19.17	20.25	18.03	19.60
4913	NASDAQ	VBIV	Fri, Nov 4, 2022	20.14	20.21	18.30	19.17
4912	NASDAQ	VBIV	Thu, Nov 3, 2022	20.05	20.96	19.80	20.06
4911	NASDAQ	VBIV	Wed, Nov 2, 2022	21.00	21.96	19.80	19.92
4910	NASDAQ	VBIV	Tue, Nov 1, 2022	21.60	22.21	21.00	21.35
4909	NASDAQ	VBIV	Mon, Oct 31, 2022	21.87	22.19	20.73	21.60
4908	NASDAQ	VBIV	Fri, Oct 28, 2022	20.51	22.14	20.10	21.77
4907	NASDAQ	VBIV	Thu, Oct 27, 2022	21.60	21.88	20.40	20.42
4906	NASDAQ	VBIV	Wed, Oct 26, 2022	20.91	22.20	20.40	21.26
4905	NASDAQ	VBIV	Tue, Oct 25, 2022	19.80	21.00	19.80	20.78
4904	NASDAQ	VBIV	Mon, Oct 24, 2022	19.80	21.00	19.20	20.64
4903	NASDAQ	VBIV	Fri, Oct 21, 2022	19.41	20.40	18.81	19.86
4902	NASDAQ	VBIV	Thu, Oct 20, 2022	18.90	19.95	18.90	18.98
4901	NASDAQ	VBIV	Wed, Oct 19, 2022	20.10	20.70	18.90	19.33
4900	NASDAQ	VBIV	Tue, Oct 18, 2022	20.59	21.00	19.80	20.40
4899	NASDAQ	VBIV	Mon, Oct 17, 2022	20.10	20.70	19.20	20.22
4898	NASDAQ	VBIV	Fri, Oct 14, 2022	21.23	21.30	19.50	19.68
4897	NASDAQ	VBIV	Thu, Oct 13, 2022	20.59	20.70	19.23	20.10
4896	NASDAQ	VBIV	Wed, Oct 12, 2022	20.81	21.00	18.90	20.55
4895	NASDAQ	VBIV	Tue, Oct 11, 2022	20.10	20.70	18.90	19.22
4894	NASDAQ	VBIV	Mon, Oct 10, 2022	21.00	21.50	19.65	20.16
4893	NASDAQ	VBIV	Fri, Oct 7, 2022	21.90	22.50	20.25	20.73
4892	NASDAQ	VBIV	Thu, Oct 6, 2022	21.60	22.50	21.30	21.31
4891	NASDAQ	VBIV	Wed, Oct 5, 2022	22.50	22.50	21.00	21.63
4890	NASDAQ	VBIV	Tue, Oct 4, 2022	21.70	22.80	21.60	22.53
4889	NASDAQ	VBIV	Mon, Oct 3, 2022	21.60	22.20	20.16	21.18
4888	NASDAQ	VBIV	Fri, Sep 30, 2022	21.00	22.20	21.00	21.17
4887	NASDAQ	VBIV	Thu, Sep 29, 2022	22.98	23.05	21.06	21.87
4886	NASDAQ	VBIV	Wed, Sep 28, 2022	22.20	23.70	21.91	23.47
4885	NASDAQ	VBIV	Tue, Sep 27, 2022	21.96	23.04	21.05	21.75
4884	NASDAQ	VBIV	Mon, Sep 26, 2022	21.87	22.80	21.00	21.45
4883	NASDAQ	VBIV	Fri, Sep 23, 2022	22.44	22.80	21.00	21.77
4882	NASDAQ	VBIV	Thu, Sep 22, 2022	22.84	23.40	21.45	21.98
4881	NASDAQ	VBIV	Wed, Sep 21, 2022	23.18	23.94	22.58	22.87
4880	NASDAQ	VBIV	Tue, Sep 20, 2022	22.91	23.54	22.58	22.79
4879	NASDAQ	VBIV	Mon, Sep 19, 2022	23.30	23.70	22.54	23.14
4878	NASDAQ	VBIV	Fri, Sep 16, 2022	24.27	24.30	22.80	23.30
4877	NASDAQ	VBIV	Thu, Sep 15, 2022	24.90	25.50	24.06	24.69
4876	NASDAQ	VBIV	Wed, Sep 14, 2022	24.60	25.22	24.00	24.00
4875	NASDAQ	VBIV	Tue, Sep 13, 2022	24.60	25.50	24.31	24.66
4874	NASDAQ	VBIV	Mon, Sep 12, 2022	24.90	27.00	24.60	26.10
4873	NASDAQ	VBIV	Fri, Sep 9, 2022	26.40	27.00	25.57	26.09
4872	NASDAQ	VBIV	Thu, Sep 8, 2022	26.70	26.95	24.92	26.52
4871	NASDAQ	VBIV	Wed, Sep 7, 2022	25.22	26.95	24.00	26.35
4870	NASDAQ	VBIV	Tue, Sep 6, 2022	26.70	26.79	24.92	25.26
4869	NASDAQ	VBIV	Fri, Sep 2, 2022	27.60	28.18	26.55	26.79
4868	NASDAQ	VBIV	Thu, Sep 1, 2022	27.00	27.75	25.89	27.46
4867	NASDAQ	VBIV	Wed, Aug 31, 2022	27.00	27.90	25.80	26.87
4866	NASDAQ	VBIV	Tue, Aug 30, 2022	27.30	27.94	25.80	26.69
4865	NASDAQ	VBIV	Mon, Aug 29, 2022	26.70	27.86	25.80	27.13
4864	NASDAQ	VBIV	Fri, Aug 26, 2022	30.00	30.30	27.90	28.23
4863	NASDAQ	VBIV	Thu, Aug 25, 2022	29.38	30.60	28.05	30.30
4862	NASDAQ	VBIV	Wed, Aug 24, 2022	30.90	30.90	28.80	29.15
4861	NASDAQ	VBIV	Tue, Aug 23, 2022	29.36	30.30	29.36	30.30
4860	NASDAQ	VBIV	Mon, Aug 22, 2022	30.00	30.30	27.73	28.50
4859	NASDAQ	VBIV	Fri, Aug 19, 2022	31.50	32.70	30.60	30.90
4858	NASDAQ	VBIV	Thu, Aug 18, 2022	35.40	36.30	32.10	32.70
4857	NASDAQ	VBIV	Wed, Aug 17, 2022	37.20	39.00	36.60	36.90
4856	NASDAQ	VBIV	Tue, Aug 16, 2022	40.20	40.50	35.48	39.00
4855	NASDAQ	VBIV	Mon, Aug 15, 2022	36.60	39.90	36.30	39.90
4854	NASDAQ	VBIV	Fri, Aug 12, 2022	33.90	37.35	33.75	36.60
4853	NASDAQ	VBIV	Thu, Aug 11, 2022	34.50	35.40	33.00	33.00
4852	NASDAQ	VBIV	Wed, Aug 10, 2022	30.00	33.60	29.69	33.60
4851	NASDAQ	VBIV	Tue, Aug 9, 2022	30.00	30.60	28.88	30.00
4850	NASDAQ	VBIV	Mon, Aug 8, 2022	28.80	32.40	27.02	31.20
4849	NASDAQ	VBIV	Fri, Aug 5, 2022	27.00	33.00	26.70	31.80
4848	NASDAQ	VBIV	Thu, Aug 4, 2022	27.02	28.17	26.67	27.74
4847	NASDAQ	VBIV	Wed, Aug 3, 2022	25.15	27.60	24.90	26.70
4846	NASDAQ	VBIV	Tue, Aug 2, 2022	24.30	25.17	24.30	24.90
4845	NASDAQ	VBIV	Mon, Aug 1, 2022	25.50	25.80	24.05	24.05
4844	NASDAQ	VBIV	Fri, Jul 29, 2022	26.39	26.66	25.50	25.52
4843	NASDAQ	VBIV	Thu, Jul 28, 2022	27.15	27.15	25.50	25.86
4842	NASDAQ	VBIV	Wed, Jul 27, 2022	27.00	27.87	26.10	27.55
4841	NASDAQ	VBIV	Tue, Jul 26, 2022	26.10	27.60	25.80	26.86
4840	NASDAQ	VBIV	Mon, Jul 25, 2022	26.80	28.17	25.50	26.63
4839	NASDAQ	VBIV	Fri, Jul 22, 2022	28.35	28.35	25.80	27.00
4838	NASDAQ	VBIV	Thu, Jul 21, 2022	28.50	29.70	27.30	28.16
4837	NASDAQ	VBIV	Wed, Jul 20, 2022	26.03	28.50	25.73	28.18
4836	NASDAQ	VBIV	Tue, Jul 19, 2022	24.00	26.49	23.70	26.21
4835	NASDAQ	VBIV	Mon, Jul 18, 2022	24.90	26.09	23.79	23.84
4834	NASDAQ	VBIV	Fri, Jul 15, 2022	26.99	27.60	23.72	24.40
4833	NASDAQ	VBIV	Thu, Jul 14, 2022	27.00	32.10	25.83	26.35
4832	NASDAQ	VBIV	Wed, Jul 13, 2022	23.87	26.40	23.73	25.82
4831	NASDAQ	VBIV	Tue, Jul 12, 2022	23.92	25.50	23.18	25.04
4830	NASDAQ	VBIV	Mon, Jul 11, 2022	25.13	25.20	23.42	23.62
4829	NASDAQ	VBIV	Fri, Jul 8, 2022	25.83	26.39	24.78	25.25
4828	NASDAQ	VBIV	Thu, Jul 7, 2022	23.52	26.67	23.52	25.83
4827	NASDAQ	VBIV	Wed, Jul 6, 2022	24.47	26.10	24.47	24.99
4826	NASDAQ	VBIV	Tue, Jul 5, 2022	23.70	25.18	23.40	24.55
4825	NASDAQ	VBIV	Fri, Jul 1, 2022	24.30	24.60	23.40	24.25
4824	NASDAQ	VBIV	Thu, Jun 30, 2022	24.00	24.55	23.20	24.26
4823	NASDAQ	VBIV	Wed, Jun 29, 2022	24.00	25.37	22.80	24.79
4822	NASDAQ	VBIV	Tue, Jun 28, 2022	25.65	26.09	22.95	23.84
4821	NASDAQ	VBIV	Mon, Jun 27, 2022	28.94	28.94	25.21	25.51
4820	NASDAQ	VBIV	Fri, Jun 24, 2022	28.89	30.60	27.30	27.51
4819	NASDAQ	VBIV	Thu, Jun 23, 2022	25.53	28.89	25.53	28.89
4818	NASDAQ	VBIV	Wed, Jun 22, 2022	22.50	28.37	21.98	26.25
4817	NASDAQ	VBIV	Tue, Jun 21, 2022	20.99	24.41	20.40	22.99
4816	NASDAQ	VBIV	Fri, Jun 17, 2022	20.15	22.96	19.79	20.08
4815	NASDAQ	VBIV	Thu, Jun 16, 2022	21.60	21.87	19.51	19.81
4814	NASDAQ	VBIV	Wed, Jun 15, 2022	20.70	21.88	19.22	21.88
4813	NASDAQ	VBIV	Tue, Jun 14, 2022	21.30	21.45	19.96	20.10
4812	NASDAQ	VBIV	Mon, Jun 13, 2022	23.40	24.00	20.40	20.40
4811	NASDAQ	VBIV	Fri, Jun 10, 2022	26.24	26.24	24.59	24.59
4810	NASDAQ	VBIV	Thu, Jun 9, 2022	28.80	29.37	26.40	26.40
4809	NASDAQ	VBIV	Wed, Jun 8, 2022	28.24	31.20	27.90	29.34
4808	NASDAQ	VBIV	Tue, Jun 7, 2022	27.58	29.40	26.70	29.05
4807	NASDAQ	VBIV	Mon, Jun 6, 2022	28.47	29.69	26.47	26.70
4806	NASDAQ	VBIV	Fri, Jun 3, 2022	27.88	29.65	27.11	27.94
4805	NASDAQ	VBIV	Thu, Jun 2, 2022	27.00	28.04	26.40	28.01
4804	NASDAQ	VBIV	Wed, Jun 1, 2022	28.52	29.09	26.10	26.51
4803	NASDAQ	VBIV	Tue, May 31, 2022	28.38	29.10	26.70	27.45
4802	NASDAQ	VBIV	Fri, May 27, 2022	26.57	27.72	25.20	27.48
4801	NASDAQ	VBIV	Thu, May 26, 2022	25.50	26.40	25.20	25.85
4800	NASDAQ	VBIV	Wed, May 25, 2022	25.31	26.70	24.84	25.68
4799	NASDAQ	VBIV	Tue, May 24, 2022	27.60	27.90	25.31	25.31
4798	NASDAQ	VBIV	Mon, May 23, 2022	30.30	30.60	27.75	27.95
4797	NASDAQ	VBIV	Fri, May 20, 2022	29.25	30.00	27.12	29.81
4796	NASDAQ	VBIV	Thu, May 19, 2022	29.17	30.60	28.65	29.10
4795	NASDAQ	VBIV	Wed, May 18, 2022	31.20	31.80	28.50	29.10
4794	NASDAQ	VBIV	Tue, May 17, 2022	32.10	33.00	30.90	32.10
4793	NASDAQ	VBIV	Mon, May 16, 2022	32.40	33.90	30.90	31.20
4792	NASDAQ	VBIV	Fri, May 13, 2022	32.70	34.20	31.05	32.40
4791	NASDAQ	VBIV	Thu, May 12, 2022	30.00	33.00	28.82	32.10
4790	NASDAQ	VBIV	Wed, May 11, 2022	34.80	35.85	29.87	29.87
4789	NASDAQ	VBIV	Tue, May 10, 2022	34.20	37.50	33.30	36.60
4788	NASDAQ	VBIV	Mon, May 9, 2022	34.20	34.80	31.80	31.80
4787	NASDAQ	VBIV	Fri, May 6, 2022	37.20	37.20	36.00	36.15
4786	NASDAQ	VBIV	Thu, May 5, 2022	39.00	39.90	36.30	37.20
4785	NASDAQ	VBIV	Wed, May 4, 2022	38.70	41.10	36.90	40.50
4784	NASDAQ	VBIV	Tue, May 3, 2022	39.30	40.50	37.50	39.30
4783	NASDAQ	VBIV	Mon, May 2, 2022	37.50	40.20	36.90	40.20
4782	NASDAQ	VBIV	Fri, Apr 29, 2022	39.00	41.40	37.50	37.50
4781	NASDAQ	VBIV	Thu, Apr 28, 2022	40.20	40.35	36.60	39.90
4780	NASDAQ	VBIV	Wed, Apr 27, 2022	39.00	40.50	38.40	38.70
4779	NASDAQ	VBIV	Tue, Apr 26, 2022	40.50	43.20	38.40	38.70
4778	NASDAQ	VBIV	Mon, Apr 25, 2022	39.00	42.60	39.00	42.60
4777	NASDAQ	VBIV	Fri, Apr 22, 2022	41.70	42.75	40.28	40.50
4776	NASDAQ	VBIV	Thu, Apr 21, 2022	43.80	44.25	40.80	41.10
4775	NASDAQ	VBIV	Wed, Apr 20, 2022	45.60	45.60	43.50	43.50
4774	NASDAQ	VBIV	Tue, Apr 19, 2022	44.40	45.90	43.50	44.70
4773	NASDAQ	VBIV	Mon, Apr 18, 2022	46.80	46.80	43.20	43.80
4772	NASDAQ	VBIV	Thu, Apr 14, 2022	50.10	50.10	46.50	46.50
4771	NASDAQ	VBIV	Wed, Apr 13, 2022	47.70	50.40	47.70	50.10
4770	NASDAQ	VBIV	Tue, Apr 12, 2022	49.80	51.00	46.80	47.40
4769	NASDAQ	VBIV	Mon, Apr 11, 2022	49.50	51.00	48.60	49.50
4768	NASDAQ	VBIV	Fri, Apr 8, 2022	51.90	52.50	49.50	51.00
4767	NASDAQ	VBIV	Thu, Apr 7, 2022	52.80	52.80	50.55	51.00
4766	NASDAQ	VBIV	Wed, Apr 6, 2022	51.30	54.15	49.80	52.50
4765	NASDAQ	VBIV	Tue, Apr 5, 2022	54.00	55.50	51.30	51.90
4764	NASDAQ	VBIV	Mon, Apr 4, 2022	53.70	54.60	52.05	54.30
4763	NASDAQ	VBIV	Fri, Apr 1, 2022	51.60	52.80	49.80	52.50
4762	NASDAQ	VBIV	Thu, Mar 31, 2022	49.80	51.90	49.50	49.80
4761	NASDAQ	VBIV	Wed, Mar 30, 2022	52.80	54.54	49.35	49.80
4760	NASDAQ	VBIV	Tue, Mar 29, 2022	50.70	55.80	50.10	52.20
4759	NASDAQ	VBIV	Mon, Mar 28, 2022	46.50	48.00	45.30	47.40
4758	NASDAQ	VBIV	Fri, Mar 25, 2022	48.90	49.76	46.20	46.20
4757	NASDAQ	VBIV	Thu, Mar 24, 2022	49.80	49.80	47.10	49.50
4756	NASDAQ	VBIV	Wed, Mar 23, 2022	49.80	51.00	48.00	48.30
4755	NASDAQ	VBIV	Tue, Mar 22, 2022	47.10	51.00	46.25	50.70
4754	NASDAQ	VBIV	Mon, Mar 21, 2022	48.60	48.90	46.20	46.50
4753	NASDAQ	VBIV	Fri, Mar 18, 2022	46.80	50.55	46.20	49.50
4752	NASDAQ	VBIV	Thu, Mar 17, 2022	44.70	47.70	44.10	46.80
4751	NASDAQ	VBIV	Wed, Mar 16, 2022	42.90	45.60	41.40	45.60
4750	NASDAQ	VBIV	Tue, Mar 15, 2022	39.00	42.30	38.70	42.00
4749	NASDAQ	VBIV	Mon, Mar 14, 2022	40.80	41.70	37.95	38.10
4748	NASDAQ	VBIV	Fri, Mar 11, 2022	43.20	43.50	39.60	39.60
4747	NASDAQ	VBIV	Thu, Mar 10, 2022	44.10	45.25	42.00	42.90
4746	NASDAQ	VBIV	Wed, Mar 9, 2022	42.60	45.60	42.00	45.60
4745	NASDAQ	VBIV	Tue, Mar 8, 2022	39.30	42.30	37.80	41.10
4744	NASDAQ	VBIV	Mon, Mar 7, 2022	38.70	44.70	38.70	39.90
4743	NASDAQ	VBIV	Fri, Mar 4, 2022	40.80	43.05	39.30	39.30
4742	NASDAQ	VBIV	Thu, Mar 3, 2022	44.70	44.70	41.10	41.10
4741	NASDAQ	VBIV	Wed, Mar 2, 2022	45.00	45.00	43.20	44.10
4740	NASDAQ	VBIV	Tue, Mar 1, 2022	46.20	46.20	43.20	43.80
4739	NASDAQ	VBIV	Mon, Feb 28, 2022	45.00	46.20	44.10	44.70
4738	NASDAQ	VBIV	Fri, Feb 25, 2022	45.90	45.90	42.45	45.00
4737	NASDAQ	VBIV	Thu, Feb 24, 2022	37.50	45.00	36.30	45.00
4736	NASDAQ	VBIV	Wed, Feb 23, 2022	43.20	43.20	38.70	38.70
4735	NASDAQ	VBIV	Tue, Feb 22, 2022	40.50	44.10	40.20	42.00
4734	NASDAQ	VBIV	Fri, Feb 18, 2022	42.90	43.65	41.70	42.00
4733	NASDAQ	VBIV	Thu, Feb 17, 2022	45.30	45.60	42.60	43.20
4732	NASDAQ	VBIV	Wed, Feb 16, 2022	46.80	46.80	44.70	45.90
4731	NASDAQ	VBIV	Tue, Feb 15, 2022	45.00	47.10	45.00	46.80
4730	NASDAQ	VBIV	Mon, Feb 14, 2022	45.60	45.90	43.80	43.80
4729	NASDAQ	VBIV	Fri, Feb 11, 2022	47.70	49.50	45.00	45.60
4728	NASDAQ	VBIV	Thu, Feb 10, 2022	49.50	51.60	47.10	48.30
4727	NASDAQ	VBIV	Wed, Feb 9, 2022	48.60	51.00	48.56	49.50
4726	NASDAQ	VBIV	Tue, Feb 8, 2022	47.70	48.60	46.01	48.00
4725	NASDAQ	VBIV	Mon, Feb 7, 2022	46.50	49.50	46.50	48.60
4724	NASDAQ	VBIV	Fri, Feb 4, 2022	45.30	47.10	44.72	46.50
4723	NASDAQ	VBIV	Thu, Feb 3, 2022	46.86	49.20	45.00	45.30
4722	NASDAQ	VBIV	Wed, Feb 2, 2022	50.40	51.00	47.40	47.70
4721	NASDAQ	VBIV	Tue, Feb 1, 2022	51.90	52.50	49.50	51.60
4720	NASDAQ	VBIV	Mon, Jan 31, 2022	48.00	51.00	48.00	51.00
4719	NASDAQ	VBIV	Fri, Jan 28, 2022	45.30	48.00	44.10	48.00
4718	NASDAQ	VBIV	Thu, Jan 27, 2022	48.30	49.80	45.30	45.90
4717	NASDAQ	VBIV	Wed, Jan 26, 2022	52.50	53.70	48.00	48.60
4716	NASDAQ	VBIV	Tue, Jan 25, 2022	51.30	53.40	49.50	51.90
4715	NASDAQ	VBIV	Mon, Jan 24, 2022	48.66	53.10	46.50	52.20
4714	NASDAQ	VBIV	Fri, Jan 21, 2022	54.00	56.10	52.20	52.20
4713	NASDAQ	VBIV	Thu, Jan 20, 2022	58.50	60.60	54.90	54.90
4712	NASDAQ	VBIV	Wed, Jan 19, 2022	56.10	58.80	55.20	55.50
4711	NASDAQ	VBIV	Tue, Jan 18, 2022	60.00	60.30	56.10	56.10
4710	NASDAQ	VBIV	Fri, Jan 14, 2022	57.30	61.80	56.10	61.50
4709	NASDAQ	VBIV	Thu, Jan 13, 2022	57.90	60.60	57.15	57.30
4708	NASDAQ	VBIV	Wed, Jan 12, 2022	62.40	62.40	58.80	59.40
4707	NASDAQ	VBIV	Tue, Jan 11, 2022	58.80	62.70	57.90	62.70
4706	NASDAQ	VBIV	Mon, Jan 10, 2022	63.00	63.30	55.84	58.50
4705	NASDAQ	VBIV	Fri, Jan 7, 2022	66.60	67.20	63.30	63.60
4704	NASDAQ	VBIV	Thu, Jan 6, 2022	66.60	68.40	63.75	66.60
4703	NASDAQ	VBIV	Wed, Jan 5, 2022	69.90	72.60	65.40	65.70
4702	NASDAQ	VBIV	Tue, Jan 4, 2022	73.50	73.80	69.15	69.90
4701	NASDAQ	VBIV	Mon, Jan 3, 2022	70.20	74.10	68.66	74.10
4700	NASDAQ	VBIV	Fri, Dec 31, 2021	72.60	73.80	69.90	70.20
4699	NASDAQ	VBIV	Thu, Dec 30, 2021	68.40	73.80	68.40	72.00
4698	NASDAQ	VBIV	Wed, Dec 29, 2021	66.60	69.60	63.90	68.40
4697	NASDAQ	VBIV	Tue, Dec 28, 2021	69.30	71.01	66.30	66.30
4696	NASDAQ	VBIV	Mon, Dec 27, 2021	72.00	72.30	69.00	69.30
4695	NASDAQ	VBIV	Thu, Dec 23, 2021	69.60	73.50	69.00	72.60
4694	NASDAQ	VBIV	Wed, Dec 22, 2021	69.83	72.90	68.40	71.10
4693	NASDAQ	VBIV	Tue, Dec 21, 2021	76.20	76.50	70.50	71.10
4692	NASDAQ	VBIV	Mon, Dec 20, 2021	73.80	76.20	71.70	74.40
4691	NASDAQ	VBIV	Fri, Dec 17, 2021	70.50	77.40	70.50	74.70
4690	NASDAQ	VBIV	Thu, Dec 16, 2021	72.60	73.80	70.80	71.70
4689	NASDAQ	VBIV	Wed, Dec 15, 2021	68.10	73.05	64.80	72.60
4688	NASDAQ	VBIV	Tue, Dec 14, 2021	69.90	69.96	66.60	67.20
4687	NASDAQ	VBIV	Mon, Dec 13, 2021	72.60	74.40	69.90	70.80
4686	NASDAQ	VBIV	Fri, Dec 10, 2021	76.80	77.52	72.15	72.60
4685	NASDAQ	VBIV	Thu, Dec 9, 2021	79.80	81.90	76.50	77.10
4684	NASDAQ	VBIV	Wed, Dec 8, 2021	76.99	82.50	75.60	80.70
4683	NASDAQ	VBIV	Tue, Dec 7, 2021	67.50	81.60	67.50	78.00
4682	NASDAQ	VBIV	Mon, Dec 6, 2021	71.70	71.70	62.70	66.30
4681	NASDAQ	VBIV	Fri, Dec 3, 2021	80.10	80.70	71.40	71.70
4680	NASDAQ	VBIV	Thu, Dec 2, 2021	89.70	90.00	79.50	81.30
4679	NASDAQ	VBIV	Wed, Dec 1, 2021	102.30	102.45	91.80	93.60
4678	NASDAQ	VBIV	Tue, Nov 30, 2021	85.20	91.50	85.20	91.20
4677	NASDAQ	VBIV	Mon, Nov 29, 2021	87.90	88.20	84.15	84.90
4676	NASDAQ	VBIV	Fri, Nov 26, 2021	84.90	87.30	82.20	83.40
4675	NASDAQ	VBIV	Wed, Nov 24, 2021	82.80	86.10	81.60	85.80
4674	NASDAQ	VBIV	Tue, Nov 23, 2021	85.50	85.76	78.90	83.40
4673	NASDAQ	VBIV	Mon, Nov 22, 2021	91.20	91.20	84.30	84.30
4672	NASDAQ	VBIV	Fri, Nov 19, 2021	90.83	91.39	88.50	89.40
4671	NASDAQ	VBIV	Thu, Nov 18, 2021	89.40	93.00	89.40	90.60
4670	NASDAQ	VBIV	Wed, Nov 17, 2021	89.40	90.90	87.30	90.00
4669	NASDAQ	VBIV	Tue, Nov 16, 2021	89.40	90.90	87.30	90.90
4668	NASDAQ	VBIV	Mon, Nov 15, 2021	90.90	92.10	88.20	88.80
4667	NASDAQ	VBIV	Fri, Nov 12, 2021	89.40	90.90	89.40	90.30
4666	NASDAQ	VBIV	Thu, Nov 11, 2021	89.70	91.20	89.10	90.30
4665	NASDAQ	VBIV	Wed, Nov 10, 2021	89.10	92.70	88.20	89.10
4664	NASDAQ	VBIV	Tue, Nov 9, 2021	90.90	92.01	89.10	90.30
4663	NASDAQ	VBIV	Mon, Nov 8, 2021	90.00	92.25	89.10	89.70
4662	NASDAQ	VBIV	Fri, Nov 5, 2021	94.80	94.80	87.55	89.40
4661	NASDAQ	VBIV	Thu, Nov 4, 2021	96.00	96.30	93.15	93.60
4660	NASDAQ	VBIV	Wed, Nov 3, 2021	91.80	96.00	90.90	96.00
4659	NASDAQ	VBIV	Tue, Nov 2, 2021	90.90	92.10	88.50	91.20
4658	NASDAQ	VBIV	Mon, Nov 1, 2021	88.20	92.10	87.00	91.50
4657	NASDAQ	VBIV	Fri, Oct 29, 2021	89.10	89.70	86.40	87.00
4656	NASDAQ	VBIV	Thu, Oct 28, 2021	86.10	90.00	84.60	90.00
4655	NASDAQ	VBIV	Wed, Oct 27, 2021	88.50	89.40	86.10	86.40
4654	NASDAQ	VBIV	Tue, Oct 26, 2021	90.90	92.25	87.90	88.50
4653	NASDAQ	VBIV	Mon, Oct 25, 2021	90.60	91.76	88.50	90.60
4652	NASDAQ	VBIV	Fri, Oct 22, 2021	91.50	91.80	88.50	91.20
4651	NASDAQ	VBIV	Thu, Oct 21, 2021	94.50	94.50	91.20	91.50
4650	NASDAQ	VBIV	Wed, Oct 20, 2021	96.30	96.90	93.00	93.60
4649	NASDAQ	VBIV	Tue, Oct 19, 2021	91.50	97.20	91.20	96.60
4648	NASDAQ	VBIV	Mon, Oct 18, 2021	90.90	92.10	90.00	90.30
4647	NASDAQ	VBIV	Fri, Oct 15, 2021	93.60	93.60	90.60	90.60
4646	NASDAQ	VBIV	Thu, Oct 14, 2021	92.10	93.30	91.20	92.10
4645	NASDAQ	VBIV	Wed, Oct 13, 2021	92.10	94.20	90.00	91.80
4644	NASDAQ	VBIV	Tue, Oct 12, 2021	90.00	91.20	89.10	91.20
4643	NASDAQ	VBIV	Mon, Oct 11, 2021	89.70	92.10	88.80	90.60
4642	NASDAQ	VBIV	Fri, Oct 8, 2021	91.50	93.00	89.40	89.40
4641	NASDAQ	VBIV	Thu, Oct 7, 2021	91.85	92.59	90.30	91.80
4640	NASDAQ	VBIV	Wed, Oct 6, 2021	89.40	91.20	89.10	90.30
4639	NASDAQ	VBIV	Tue, Oct 5, 2021	91.20	94.50	89.55	90.60
4638	NASDAQ	VBIV	Mon, Oct 4, 2021	91.50	92.40	88.50	88.80
4637	NASDAQ	VBIV	Fri, Oct 1, 2021	94.35	94.35	87.90	91.80
4636	NASDAQ	VBIV	Thu, Sep 30, 2021	92.70	95.10	92.70	93.30
4635	NASDAQ	VBIV	Wed, Sep 29, 2021	96.90	97.20	92.10	92.70
4634	NASDAQ	VBIV	Tue, Sep 28, 2021	101.10	101.70	96.30	96.90
4633	NASDAQ	VBIV	Mon, Sep 27, 2021	100.20	104.70	98.55	102.30
4632	NASDAQ	VBIV	Fri, Sep 24, 2021	102.60	102.90	99.00	99.00
4631	NASDAQ	VBIV	Thu, Sep 23, 2021	101.10	103.80	99.60	103.80
4630	NASDAQ	VBIV	Wed, Sep 22, 2021	99.00	101.10	96.90	99.90
4629	NASDAQ	VBIV	Tue, Sep 21, 2021	95.10	97.80	94.50	97.50
4628	NASDAQ	VBIV	Mon, Sep 20, 2021	95.40	98.10	93.60	94.50
4627	NASDAQ	VBIV	Fri, Sep 17, 2021	96.90	99.90	94.50	99.30
4626	NASDAQ	VBIV	Thu, Sep 16, 2021	94.20	96.60	92.70	96.30
4625	NASDAQ	VBIV	Wed, Sep 15, 2021	93.00	95.10	92.10	94.80
4624	NASDAQ	VBIV	Tue, Sep 14, 2021	97.20	98.70	92.70	93.00
4623	NASDAQ	VBIV	Mon, Sep 13, 2021	97.50	101.40	94.80	97.20
4622	NASDAQ	VBIV	Fri, Sep 10, 2021	99.30	101.10	96.90	97.20
4621	NASDAQ	VBIV	Thu, Sep 9, 2021	96.60	102.60	96.45	99.90
4620	NASDAQ	VBIV	Wed, Sep 8, 2021	100.20	102.00	95.40	97.80
4619	NASDAQ	VBIV	Tue, Sep 7, 2021	102.60	104.70	99.30	100.80
4618	NASDAQ	VBIV	Fri, Sep 3, 2021	99.00	105.30	99.00	102.90
4617	NASDAQ	VBIV	Thu, Sep 2, 2021	111.30	112.87	108.30	111.00
4616	NASDAQ	VBIV	Wed, Sep 1, 2021	109.50	114.30	108.75	111.60
4615	NASDAQ	VBIV	Tue, Aug 31, 2021	105.90	111.00	105.90	108.30
4614	NASDAQ	VBIV	Mon, Aug 30, 2021	108.00	112.20	104.70	106.50
4613	NASDAQ	VBIV	Fri, Aug 27, 2021	101.70	108.00	100.80	107.40
4612	NASDAQ	VBIV	Thu, Aug 26, 2021	96.00	102.00	96.00	101.70
4611	NASDAQ	VBIV	Wed, Aug 25, 2021	93.30	98.10	92.70	96.90
4610	NASDAQ	VBIV	Tue, Aug 24, 2021	92.40	94.50	91.80	94.50
4609	NASDAQ	VBIV	Mon, Aug 23, 2021	87.57	93.60	87.57	93.00
4608	NASDAQ	VBIV	Fri, Aug 20, 2021	85.50	88.20	84.90	87.90
4607	NASDAQ	VBIV	Thu, Aug 19, 2021	85.50	89.10	84.90	86.40
4606	NASDAQ	VBIV	Wed, Aug 18, 2021	86.40	87.60	84.00	85.80
4605	NASDAQ	VBIV	Tue, Aug 17, 2021	82.50	86.40	81.90	86.40
4604	NASDAQ	VBIV	Mon, Aug 16, 2021	87.30	87.30	82.80	84.00
4603	NASDAQ	VBIV	Fri, Aug 13, 2021	89.70	90.00	86.70	86.70
4602	NASDAQ	VBIV	Thu, Aug 12, 2021	89.10	90.60	88.50	89.40
4601	NASDAQ	VBIV	Wed, Aug 11, 2021	92.10	92.10	87.00	89.40
4600	NASDAQ	VBIV	Tue, Aug 10, 2021	94.20	94.50	90.90	90.90
4599	NASDAQ	VBIV	Mon, Aug 9, 2021	92.70	95.10	91.80	93.90
4598	NASDAQ	VBIV	Fri, Aug 6, 2021	95.40	95.40	92.10	92.40
4597	NASDAQ	VBIV	Thu, Aug 5, 2021	93.90	95.40	92.10	95.40
4596	NASDAQ	VBIV	Wed, Aug 4, 2021	92.40	96.60	92.40	93.60
4595	NASDAQ	VBIV	Tue, Aug 3, 2021	92.10	94.20	89.10	93.00
4594	NASDAQ	VBIV	Mon, Aug 2, 2021	88.20	93.00	88.20	90.90
4593	NASDAQ	VBIV	Fri, Jul 30, 2021	90.00	91.20	88.22	89.40
4592	NASDAQ	VBIV	Thu, Jul 29, 2021	91.50	92.10	88.80	88.80
4591	NASDAQ	VBIV	Wed, Jul 28, 2021	85.80	92.55	85.80	92.10
4590	NASDAQ	VBIV	Tue, Jul 27, 2021	88.52	89.40	84.90	87.00
4589	NASDAQ	VBIV	Mon, Jul 26, 2021	89.10	91.50	87.60	88.80
4588	NASDAQ	VBIV	Fri, Jul 23, 2021	92.40	94.50	88.65	89.40
4587	NASDAQ	VBIV	Thu, Jul 22, 2021	95.10	95.40	91.20	91.50
4586	NASDAQ	VBIV	Wed, Jul 21, 2021	91.50	96.00	90.45	94.50
4585	NASDAQ	VBIV	Tue, Jul 20, 2021	90.87	93.60	89.83	92.40
4584	NASDAQ	VBIV	Mon, Jul 19, 2021	87.00	91.20	85.80	90.00
4583	NASDAQ	VBIV	Fri, Jul 16, 2021	89.10	90.60	87.60	87.90
4582	NASDAQ	VBIV	Thu, Jul 15, 2021	90.00	90.11	85.20	88.50
4581	NASDAQ	VBIV	Wed, Jul 14, 2021	92.40	93.90	88.20	89.10
4580	NASDAQ	VBIV	Tue, Jul 13, 2021	94.80	94.80	91.65	92.70
4579	NASDAQ	VBIV	Mon, Jul 12, 2021	96.16	97.80	93.00	93.90
4578	NASDAQ	VBIV	Fri, Jul 9, 2021	98.40	98.40	95.40	96.90
4577	NASDAQ	VBIV	Thu, Jul 8, 2021	91.20	97.50	90.62	96.90
4576	NASDAQ	VBIV	Wed, Jul 7, 2021	99.00	99.90	93.00	94.50
4575	NASDAQ	VBIV	Tue, Jul 6, 2021	99.90	101.40	97.20	98.40
4574	NASDAQ	VBIV	Fri, Jul 2, 2021	103.50	103.77	97.80	98.70
4573	NASDAQ	VBIV	Thu, Jul 1, 2021	99.96	103.50	99.00	102.90
4572	NASDAQ	VBIV	Wed, Jun 30, 2021	111.08	111.08	100.20	100.50
4571	NASDAQ	VBIV	Tue, Jun 29, 2021	123.41	129.30	106.50	111.60
4570	NASDAQ	VBIV	Mon, Jun 28, 2021	119.10	121.41	117.30	120.30
4569	NASDAQ	VBIV	Fri, Jun 25, 2021	119.29	120.00	117.00	117.30
4568	NASDAQ	VBIV	Thu, Jun 24, 2021	117.65	119.10	115.90	118.50
4567	NASDAQ	VBIV	Wed, Jun 23, 2021	117.90	119.70	115.50	117.00
4566	NASDAQ	VBIV	Tue, Jun 22, 2021	114.60	117.00	112.80	116.70
4565	NASDAQ	VBIV	Mon, Jun 21, 2021	117.60	119.10	111.30	114.60
4564	NASDAQ	VBIV	Fri, Jun 18, 2021	117.30	123.60	115.20	117.60
4563	NASDAQ	VBIV	Thu, Jun 17, 2021	117.00	118.50	115.05	118.50
4562	NASDAQ	VBIV	Wed, Jun 16, 2021	118.20	120.60	114.00	117.90
4561	NASDAQ	VBIV	Tue, Jun 15, 2021	122.94	127.80	117.30	117.60
4560	NASDAQ	VBIV	Mon, Jun 14, 2021	117.30	125.32	114.90	125.10
4559	NASDAQ	VBIV	Fri, Jun 11, 2021	123.30	124.13	116.53	118.20
4558	NASDAQ	VBIV	Thu, Jun 10, 2021	117.30	124.20	115.50	123.30
4557	NASDAQ	VBIV	Wed, Jun 9, 2021	119.70	125.70	115.80	117.30
4556	NASDAQ	VBIV	Tue, Jun 8, 2021	108.60	119.10	104.70	118.80
4555	NASDAQ	VBIV	Mon, Jun 7, 2021	97.80	105.60	97.50	103.80
4554	NASDAQ	VBIV	Fri, Jun 4, 2021	100.50	101.10	97.50	98.40
4553	NASDAQ	VBIV	Thu, Jun 3, 2021	103.50	104.85	98.10	99.90
4552	NASDAQ	VBIV	Wed, Jun 2, 2021	100.50	105.90	98.40	105.90
4551	NASDAQ	VBIV	Tue, Jun 1, 2021	97.50	100.80	96.30	99.90
4550	NASDAQ	VBIV	Fri, May 28, 2021	100.20	101.70	96.30	96.90
4549	NASDAQ	VBIV	Thu, May 27, 2021	96.30	99.60	94.80	98.70
4548	NASDAQ	VBIV	Wed, May 26, 2021	91.50	96.90	90.60	96.60
4547	NASDAQ	VBIV	Tue, May 25, 2021	93.30	94.80	90.30	90.30
4546	NASDAQ	VBIV	Mon, May 24, 2021	96.30	97.50	92.40	92.40
4545	NASDAQ	VBIV	Fri, May 21, 2021	96.60	100.20	95.40	96.00
4544	NASDAQ	VBIV	Thu, May 20, 2021	92.40	96.45	91.20	96.00
4543	NASDAQ	VBIV	Wed, May 19, 2021	89.16	93.60	88.80	92.10
4542	NASDAQ	VBIV	Tue, May 18, 2021	89.12	94.20	88.50	92.10
4541	NASDAQ	VBIV	Mon, May 17, 2021	86.04	90.90	84.60	90.60
4540	NASDAQ	VBIV	Fri, May 14, 2021	80.54	88.50	80.40	87.60
4539	NASDAQ	VBIV	Thu, May 13, 2021	85.80	86.10	78.90	81.30
4538	NASDAQ	VBIV	Wed, May 12, 2021	81.90	90.90	80.70	85.80
4537	NASDAQ	VBIV	Tue, May 11, 2021	75.90	83.10	73.50	82.20
4536	NASDAQ	VBIV	Mon, May 10, 2021	82.50	83.10	79.05	79.20
4535	NASDAQ	VBIV	Fri, May 7, 2021	80.68	84.60	79.80	83.40
4534	NASDAQ	VBIV	Thu, May 6, 2021	86.10	86.10	78.90	81.30
4533	NASDAQ	VBIV	Wed, May 5, 2021	89.40	91.16	85.50	85.80
4532	NASDAQ	VBIV	Tue, May 4, 2021	96.90	97.20	87.15	88.20
4531	NASDAQ	VBIV	Mon, May 3, 2021	94.80	97.50	93.90	96.90
4530	NASDAQ	VBIV	Fri, Apr 30, 2021	95.40	97.20	93.60	94.50
4529	NASDAQ	VBIV	Thu, Apr 29, 2021	97.50	98.28	94.17	96.00
4528	NASDAQ	VBIV	Wed, Apr 28, 2021	96.60	98.10	93.90	96.60
4527	NASDAQ	VBIV	Tue, Apr 27, 2021	92.70	97.95	90.60	97.80
4526	NASDAQ	VBIV	Mon, Apr 26, 2021	88.80	94.50	87.30	93.60
4525	NASDAQ	VBIV	Fri, Apr 23, 2021	87.00	89.70	85.44	87.90
4524	NASDAQ	VBIV	Thu, Apr 22, 2021	85.80	89.40	81.53	86.70
4523	NASDAQ	VBIV	Wed, Apr 21, 2021	78.30	84.30	77.77	84.30
4522	NASDAQ	VBIV	Tue, Apr 20, 2021	81.00	81.60	75.90	78.30
4521	NASDAQ	VBIV	Mon, Apr 19, 2021	81.30	84.30	78.30	79.20
4520	NASDAQ	VBIV	Fri, Apr 16, 2021	85.80	86.40	81.00	81.30
4519	NASDAQ	VBIV	Thu, Apr 15, 2021	87.60	91.50	85.50	86.85
4518	NASDAQ	VBIV	Wed, Apr 14, 2021	85.20	88.20	84.75	86.70
4517	NASDAQ	VBIV	Tue, Apr 13, 2021	83.40	85.50	81.00	85.50
4516	NASDAQ	VBIV	Mon, Apr 12, 2021	85.50	85.50	80.40	82.20
4515	NASDAQ	VBIV	Fri, Apr 9, 2021	85.50	87.90	84.00	84.60
4514	NASDAQ	VBIV	Thu, Apr 8, 2021	87.30	88.50	84.00	86.10
4513	NASDAQ	VBIV	Wed, Apr 7, 2021	89.70	91.14	85.80	85.80
4512	NASDAQ	VBIV	Tue, Apr 6, 2021	91.50	93.60	88.50	88.50
4511	NASDAQ	VBIV	Mon, Apr 5, 2021	93.60	94.80	91.05	92.40
4510	NASDAQ	VBIV	Thu, Apr 1, 2021	94.80	97.50	92.10	93.60
4509	NASDAQ	VBIV	Wed, Mar 31, 2021	89.10	93.60	88.20	93.30
4508	NASDAQ	VBIV	Tue, Mar 30, 2021	88.20	90.45	84.90	88.50
4507	NASDAQ	VBIV	Mon, Mar 29, 2021	92.10	92.10	87.00	87.30
4506	NASDAQ	VBIV	Fri, Mar 26, 2021	96.30	96.90	89.40	91.80
4505	NASDAQ	VBIV	Thu, Mar 25, 2021	90.90	97.50	89.40	96.90
4504	NASDAQ	VBIV	Wed, Mar 24, 2021	98.70	100.20	91.50	91.65
4503	NASDAQ	VBIV	Tue, Mar 23, 2021	106.35	107.10	96.90	97.20
4502	NASDAQ	VBIV	Mon, Mar 22, 2021	107.70	111.30	105.75	107.10
4501	NASDAQ	VBIV	Fri, Mar 19, 2021	105.00	108.90	102.00	105.90
4500	NASDAQ	VBIV	Thu, Mar 18, 2021	105.30	111.60	103.50	103.80
4499	NASDAQ	VBIV	Wed, Mar 17, 2021	104.10	107.40	102.00	106.20
4498	NASDAQ	VBIV	Tue, Mar 16, 2021	102.00	110.10	99.30	105.60
4497	NASDAQ	VBIV	Mon, Mar 15, 2021	97.80	102.60	95.40	102.45
4496	NASDAQ	VBIV	Fri, Mar 12, 2021	96.90	99.45	95.85	96.90
4495	NASDAQ	VBIV	Thu, Mar 11, 2021	94.65	100.50	94.50	100.20
4494	NASDAQ	VBIV	Wed, Mar 10, 2021	102.00	102.75	93.30	94.50
4493	NASDAQ	VBIV	Tue, Mar 9, 2021	95.70	96.90	91.50	94.50
4492	NASDAQ	VBIV	Mon, Mar 8, 2021	93.60	98.70	90.00	92.85
4491	NASDAQ	VBIV	Fri, Mar 5, 2021	91.80	93.00	80.40	92.70
4490	NASDAQ	VBIV	Thu, Mar 4, 2021	93.00	95.70	83.55	89.40
4489	NASDAQ	VBIV	Wed, Mar 3, 2021	99.60	101.10	91.80	92.40
4488	NASDAQ	VBIV	Tue, Mar 2, 2021	106.50	107.70	99.30	99.60
4487	NASDAQ	VBIV	Mon, Mar 1, 2021	105.00	108.60	100.20	108.60
4486	NASDAQ	VBIV	Fri, Feb 26, 2021	99.45	104.70	97.35	101.10
4485	NASDAQ	VBIV	Thu, Feb 25, 2021	110.90	114.60	98.40	98.40
4484	NASDAQ	VBIV	Wed, Feb 24, 2021	100.80	103.80	96.90	103.80
4483	NASDAQ	VBIV	Tue, Feb 23, 2021	102.00	102.90	92.40	101.10
4482	NASDAQ	VBIV	Mon, Feb 22, 2021	110.70	113.40	105.30	105.60
4481	NASDAQ	VBIV	Fri, Feb 19, 2021	109.50	114.90	108.60	110.70
4480	NASDAQ	VBIV	Thu, Feb 18, 2021	113.40	114.90	107.40	108.75
4479	NASDAQ	VBIV	Wed, Feb 17, 2021	114.90	117.30	108.90	116.10
4478	NASDAQ	VBIV	Tue, Feb 16, 2021	120.60	122.10	114.00	116.70
4477	NASDAQ	VBIV	Fri, Feb 12, 2021	123.00	125.66	116.40	116.70
4476	NASDAQ	VBIV	Thu, Feb 11, 2021	127.50	128.40	116.10	121.80
4475	NASDAQ	VBIV	Wed, Feb 10, 2021	135.00	144.90	123.00	124.20
4474	NASDAQ	VBIV	Tue, Feb 9, 2021	128.25	141.00	120.60	129.60
4473	NASDAQ	VBIV	Mon, Feb 8, 2021	116.85	129.75	114.26	129.00
4472	NASDAQ	VBIV	Fri, Feb 5, 2021	110.70	117.90	109.50	114.30
4471	NASDAQ	VBIV	Thu, Feb 4, 2021	112.20	114.00	107.40	109.50
4470	NASDAQ	VBIV	Wed, Feb 3, 2021	112.50	116.10	109.80	111.30
4469	NASDAQ	VBIV	Tue, Feb 2, 2021	117.51	121.20	105.00	114.60
4468	NASDAQ	VBIV	Mon, Feb 1, 2021	105.30	121.80	102.00	118.80
4467	NASDAQ	VBIV	Fri, Jan 29, 2021	100.50	104.40	95.70	97.80
4466	NASDAQ	VBIV	Thu, Jan 28, 2021	94.50	99.90	93.60	97.80
4465	NASDAQ	VBIV	Wed, Jan 27, 2021	92.10	101.70	89.40	94.50
4464	NASDAQ	VBIV	Tue, Jan 26, 2021	96.30	99.90	92.43	94.50
4463	NASDAQ	VBIV	Mon, Jan 25, 2021	90.60	97.35	87.90	97.20
4462	NASDAQ	VBIV	Fri, Jan 22, 2021	90.90	94.50	87.90	92.40
4461	NASDAQ	VBIV	Thu, Jan 21, 2021	105.60	105.60	91.80	92.40
4460	NASDAQ	VBIV	Wed, Jan 20, 2021	99.00	100.83	96.30	98.85
4459	NASDAQ	VBIV	Tue, Jan 19, 2021	99.32	101.40	93.90	99.00
4458	NASDAQ	VBIV	Fri, Jan 15, 2021	102.30	116.40	96.60	96.75
4457	NASDAQ	VBIV	Thu, Jan 14, 2021	92.40	96.60	89.70	96.60
4456	NASDAQ	VBIV	Wed, Jan 13, 2021	91.50	94.20	90.30	92.40
4455	NASDAQ	VBIV	Tue, Jan 12, 2021	90.60	93.30	87.30	92.40
4454	NASDAQ	VBIV	Mon, Jan 11, 2021	93.34	94.50	90.60	91.20
4453	NASDAQ	VBIV	Fri, Jan 8, 2021	97.50	97.80	90.15	93.90
4452	NASDAQ	VBIV	Thu, Jan 7, 2021	92.10	97.50	90.30	96.60
4451	NASDAQ	VBIV	Wed, Jan 6, 2021	91.20	93.60	86.40	90.00
4450	NASDAQ	VBIV	Tue, Jan 5, 2021	87.30	92.70	86.10	90.60
4449	NASDAQ	VBIV	Mon, Jan 4, 2021	82.80	89.06	80.10	87.90
4448	NASDAQ	VBIV	Thu, Dec 31, 2020	89.70	90.30	82.50	82.50
4447	NASDAQ	VBIV	Wed, Dec 30, 2020	84.60	91.16	84.60	90.60
4446	NASDAQ	VBIV	Tue, Dec 29, 2020	86.70	88.50	82.20	84.30
4445	NASDAQ	VBIV	Mon, Dec 28, 2020	92.91	93.60	85.20	85.50
4444	NASDAQ	VBIV	Thu, Dec 24, 2020	99.41	100.80	93.60	93.60
4443	NASDAQ	VBIV	Wed, Dec 23, 2020	104.70	105.00	98.10	99.90
4442	NASDAQ	VBIV	Tue, Dec 22, 2020	105.00	108.90	99.90	105.00
4441	NASDAQ	VBIV	Mon, Dec 21, 2020	96.00	105.90	94.20	104.40
4440	NASDAQ	VBIV	Fri, Dec 18, 2020	102.00	102.60	96.90	97.05
4439	NASDAQ	VBIV	Thu, Dec 17, 2020	97.20	101.40	93.63	100.50
4438	NASDAQ	VBIV	Wed, Dec 16, 2020	97.80	98.55	94.80	95.70
4437	NASDAQ	VBIV	Tue, Dec 15, 2020	100.80	101.05	95.10	97.50
4436	NASDAQ	VBIV	Mon, Dec 14, 2020	95.40	103.80	93.45	100.20
4435	NASDAQ	VBIV	Fri, Dec 11, 2020	94.50	96.00	91.83	93.90
4434	NASDAQ	VBIV	Thu, Dec 10, 2020	90.60	95.10	90.30	94.65
4433	NASDAQ	VBIV	Wed, Dec 9, 2020	97.99	99.00	88.20	93.60
4432	NASDAQ	VBIV	Tue, Dec 8, 2020	99.90	102.30	95.10	98.10
4431	NASDAQ	VBIV	Mon, Dec 7, 2020	97.46	104.40	96.90	99.00
4430	NASDAQ	VBIV	Fri, Dec 4, 2020	94.50	96.30	91.80	96.30
4429	NASDAQ	VBIV	Thu, Dec 3, 2020	97.80	100.98	93.60	94.50
4428	NASDAQ	VBIV	Wed, Dec 2, 2020	95.40	97.80	90.60	97.20
4427	NASDAQ	VBIV	Tue, Dec 1, 2020	106.80	108.00	93.60	95.10
4426	NASDAQ	VBIV	Mon, Nov 30, 2020	88.80	105.90	88.50	102.75
4425	NASDAQ	VBIV	Fri, Nov 27, 2020	81.90	88.50	80.70	87.00
4424	NASDAQ	VBIV	Wed, Nov 25, 2020	75.60	83.10	73.20	81.60
4423	NASDAQ	VBIV	Tue, Nov 24, 2020	81.30	82.80	73.80	74.70
4422	NASDAQ	VBIV	Mon, Nov 23, 2020	82.50	84.90	80.40	81.60
4421	NASDAQ	VBIV	Fri, Nov 20, 2020	79.50	83.10	78.30	82.50
4420	NASDAQ	VBIV	Thu, Nov 19, 2020	84.30	85.50	78.00	79.50
4419	NASDAQ	VBIV	Wed, Nov 18, 2020	87.90	90.53	81.30	83.10
4418	NASDAQ	VBIV	Tue, Nov 17, 2020	78.93	87.00	76.80	86.40
4417	NASDAQ	VBIV	Mon, Nov 16, 2020	82.80	83.40	76.80	80.10
4416	NASDAQ	VBIV	Fri, Nov 13, 2020	75.60	83.10	73.65	80.40
4415	NASDAQ	VBIV	Thu, Nov 12, 2020	72.60	79.20	72.60	73.20
4414	NASDAQ	VBIV	Wed, Nov 11, 2020	64.80	73.20	64.65	72.90
4413	NASDAQ	VBIV	Tue, Nov 10, 2020	69.30	69.90	62.10	64.50
4412	NASDAQ	VBIV	Mon, Nov 9, 2020	74.70	75.00	67.20	67.50
4411	NASDAQ	VBIV	Fri, Nov 6, 2020	73.50	73.50	70.56	71.10
4410	NASDAQ	VBIV	Thu, Nov 5, 2020	77.70	78.60	72.00	73.80
4409	NASDAQ	VBIV	Wed, Nov 4, 2020	69.00	78.00	69.00	75.90
4408	NASDAQ	VBIV	Tue, Nov 3, 2020	70.50	71.70	68.10	69.60
4407	NASDAQ	VBIV	Mon, Nov 2, 2020	70.50	72.90	68.10	70.50
4406	NASDAQ	VBIV	Fri, Oct 30, 2020	74.40	75.00	69.60	70.50
4405	NASDAQ	VBIV	Thu, Oct 29, 2020	72.00	76.50	68.10	74.70
4404	NASDAQ	VBIV	Wed, Oct 28, 2020	73.80	74.40	70.50	72.00
4403	NASDAQ	VBIV	Tue, Oct 27, 2020	74.70	76.20	71.40	75.30
4402	NASDAQ	VBIV	Mon, Oct 26, 2020	76.50	80.10	72.30	73.80
4401	NASDAQ	VBIV	Fri, Oct 23, 2020	79.50	79.50	75.00	76.50
4400	NASDAQ	VBIV	Thu, Oct 22, 2020	75.90	79.50	74.40	78.30
4399	NASDAQ	VBIV	Wed, Oct 21, 2020	79.20	79.80	72.60	75.90
4398	NASDAQ	VBIV	Tue, Oct 20, 2020	82.80	84.00	78.00	78.30
4397	NASDAQ	VBIV	Mon, Oct 19, 2020	87.30	88.20	82.20	82.80
4396	NASDAQ	VBIV	Fri, Oct 16, 2020	87.00	89.40	85.80	86.40
4395	NASDAQ	VBIV	Thu, Oct 15, 2020	85.20	89.10	83.70	88.20
4394	NASDAQ	VBIV	Wed, Oct 14, 2020	90.30	92.10	85.50	85.50
4393	NASDAQ	VBIV	Tue, Oct 13, 2020	86.10	93.60	85.50	92.10
4392	NASDAQ	VBIV	Mon, Oct 12, 2020	88.50	89.10	84.30	85.50
4391	NASDAQ	VBIV	Fri, Oct 9, 2020	88.50	89.70	86.06	88.50
4390	NASDAQ	VBIV	Thu, Oct 8, 2020	93.60	93.60	86.40	87.90
4389	NASDAQ	VBIV	Wed, Oct 7, 2020	86.10	93.00	84.60	90.90
4388	NASDAQ	VBIV	Tue, Oct 6, 2020	87.30	88.80	83.70	84.90
4387	NASDAQ	VBIV	Mon, Oct 5, 2020	82.80	88.50	82.20	87.90
4386	NASDAQ	VBIV	Fri, Oct 2, 2020	82.20	85.78	78.90	81.60
4385	NASDAQ	VBIV	Thu, Oct 1, 2020	86.70	87.00	79.80	81.90
4384	NASDAQ	VBIV	Wed, Sep 30, 2020	87.90	90.00	84.30	85.80
4383	NASDAQ	VBIV	Tue, Sep 29, 2020	88.80	90.60	86.47	89.40
4382	NASDAQ	VBIV	Mon, Sep 28, 2020	93.60	93.90	85.65	88.80
4381	NASDAQ	VBIV	Fri, Sep 25, 2020	88.80	94.20	85.50	92.40
4380	NASDAQ	VBIV	Thu, Sep 24, 2020	88.80	92.10	84.30	87.30
4379	NASDAQ	VBIV	Wed, Sep 23, 2020	100.50	101.70	90.30	90.30
4378	NASDAQ	VBIV	Tue, Sep 22, 2020	103.20	104.38	97.50	98.40
4377	NASDAQ	VBIV	Mon, Sep 21, 2020	111.00	111.00	100.80	102.30
4376	NASDAQ	VBIV	Fri, Sep 18, 2020	113.70	113.82	104.40	107.40
4375	NASDAQ	VBIV	Thu, Sep 17, 2020	108.60	122.70	108.60	112.80
4374	NASDAQ	VBIV	Wed, Sep 16, 2020	107.10	115.50	105.00	112.80
4373	NASDAQ	VBIV	Tue, Sep 15, 2020	105.60	109.95	102.90	106.20
4372	NASDAQ	VBIV	Mon, Sep 14, 2020	93.30	108.90	93.30	105.60
4371	NASDAQ	VBIV	Fri, Sep 11, 2020	93.30	95.10	91.25	93.60
4370	NASDAQ	VBIV	Thu, Sep 10, 2020	93.60	97.20	92.25	93.00
4369	NASDAQ	VBIV	Wed, Sep 9, 2020	99.46	100.44	93.30	93.90
4368	NASDAQ	VBIV	Tue, Sep 8, 2020	96.60	101.32	91.80	96.60
4367	NASDAQ	VBIV	Fri, Sep 4, 2020	102.60	103.20	90.00	99.60
4366	NASDAQ	VBIV	Thu, Sep 3, 2020	106.50	110.55	100.80	106.50
4365	NASDAQ	VBIV	Wed, Sep 2, 2020	115.20	115.50	102.60	106.20
4364	NASDAQ	VBIV	Tue, Sep 1, 2020	121.80	126.30	111.90	114.30
4363	NASDAQ	VBIV	Mon, Aug 31, 2020	120.11	129.90	117.30	127.80
4362	NASDAQ	VBIV	Fri, Aug 28, 2020	129.00	131.40	115.20	119.70
4361	NASDAQ	VBIV	Thu, Aug 27, 2020	124.50	156.00	121.50	127.35
4360	NASDAQ	VBIV	Wed, Aug 26, 2020	99.00	102.30	93.90	96.30
4359	NASDAQ	VBIV	Tue, Aug 25, 2020	90.86	103.20	86.70	98.25
4358	NASDAQ	VBIV	Mon, Aug 24, 2020	106.80	108.00	93.60	95.55
4357	NASDAQ	VBIV	Fri, Aug 21, 2020	116.10	117.00	107.40	109.50
4356	NASDAQ	VBIV	Thu, Aug 20, 2020	114.11	121.20	112.84	117.00
4355	NASDAQ	VBIV	Wed, Aug 19, 2020	120.30	121.50	113.40	114.30
4354	NASDAQ	VBIV	Tue, Aug 18, 2020	132.90	136.50	117.00	123.00
4353	NASDAQ	VBIV	Mon, Aug 17, 2020	109.50	121.50	108.60	119.55
4352	NASDAQ	VBIV	Fri, Aug 14, 2020	112.20	113.54	105.15	109.20
4351	NASDAQ	VBIV	Thu, Aug 13, 2020	105.00	114.68	103.50	112.80
4350	NASDAQ	VBIV	Wed, Aug 12, 2020	110.10	115.20	99.30	105.00
4349	NASDAQ	VBIV	Tue, Aug 11, 2020	120.00	122.40	108.90	109.50
4348	NASDAQ	VBIV	Mon, Aug 10, 2020	127.20	130.20	121.50	124.35
4347	NASDAQ	VBIV	Fri, Aug 7, 2020	127.38	133.20	123.90	127.35
4346	NASDAQ	VBIV	Thu, Aug 6, 2020	133.20	134.70	125.40	126.30
4345	NASDAQ	VBIV	Wed, Aug 5, 2020	156.00	156.57	133.80	135.15
4344	NASDAQ	VBIV	Tue, Aug 4, 2020	126.00	132.30	123.60	131.40
4343	NASDAQ	VBIV	Mon, Aug 3, 2020	117.00	133.80	117.00	129.60
4342	NASDAQ	VBIV	Fri, Jul 31, 2020	134.18	137.70	117.00	122.10
4341	NASDAQ	VBIV	Thu, Jul 30, 2020	113.70	140.40	113.40	129.60
4340	NASDAQ	VBIV	Wed, Jul 29, 2020	127.80	130.20	112.50	114.00
4339	NASDAQ	VBIV	Tue, Jul 28, 2020	142.50	142.50	118.65	123.00
4338	NASDAQ	VBIV	Mon, Jul 27, 2020	152.70	159.90	144.00	144.60
4337	NASDAQ	VBIV	Fri, Jul 24, 2020	153.90	157.80	145.20	154.20
4336	NASDAQ	VBIV	Thu, Jul 23, 2020	173.40	174.00	159.00	163.50
4335	NASDAQ	VBIV	Wed, Jul 22, 2020	157.80	183.90	157.80	174.60
4334	NASDAQ	VBIV	Tue, Jul 21, 2020	172.20	174.00	147.90	161.70
4333	NASDAQ	VBIV	Mon, Jul 20, 2020	201.00	207.90	169.50	180.15
4332	NASDAQ	VBIV	Fri, Jul 17, 2020	150.90	194.40	150.00	185.10
4331	NASDAQ	VBIV	Thu, Jul 16, 2020	142.50	151.50	135.90	150.30
4330	NASDAQ	VBIV	Wed, Jul 15, 2020	154.50	166.20	141.30	145.80
4329	NASDAQ	VBIV	Tue, Jul 14, 2020	115.50	135.30	114.60	135.30
4328	NASDAQ	VBIV	Mon, Jul 13, 2020	118.20	124.20	112.84	114.00
4327	NASDAQ	VBIV	Fri, Jul 10, 2020	120.00	126.00	116.10	117.60
4326	NASDAQ	VBIV	Thu, Jul 9, 2020	116.40	126.00	111.60	122.10
4325	NASDAQ	VBIV	Wed, Jul 8, 2020	126.60	132.00	108.30	118.50
4324	NASDAQ	VBIV	Tue, Jul 7, 2020	87.00	106.20	84.60	100.80
4323	NASDAQ	VBIV	Mon, Jul 6, 2020	87.60	88.50	82.80	83.10
4322	NASDAQ	VBIV	Thu, Jul 2, 2020	88.80	90.00	84.90	86.10
4321	NASDAQ	VBIV	Wed, Jul 1, 2020	90.90	94.20	85.80	88.20
4320	NASDAQ	VBIV	Tue, Jun 30, 2020	94.50	96.60	89.40	93.00
4319	NASDAQ	VBIV	Mon, Jun 29, 2020	95.70	102.00	90.60	93.90
4318	NASDAQ	VBIV	Fri, Jun 26, 2020	90.00	105.00	86.40	89.70
4317	NASDAQ	VBIV	Thu, Jun 25, 2020	75.33	85.20	75.33	82.80
4316	NASDAQ	VBIV	Wed, Jun 24, 2020	76.80	79.50	74.10	76.20
4315	NASDAQ	VBIV	Tue, Jun 23, 2020	81.90	83.10	75.00	77.10
4314	NASDAQ	VBIV	Mon, Jun 22, 2020	88.80	89.40	75.00	78.60
4313	NASDAQ	VBIV	Fri, Jun 19, 2020	84.90	87.90	81.60	86.70
4312	NASDAQ	VBIV	Thu, Jun 18, 2020	82.50	85.50	81.30	83.70
4311	NASDAQ	VBIV	Wed, Jun 17, 2020	78.00	84.60	77.40	81.90
4310	NASDAQ	VBIV	Tue, Jun 16, 2020	81.90	83.70	72.60	78.60
4309	NASDAQ	VBIV	Mon, Jun 15, 2020	63.60	84.00	63.00	78.00
4308	NASDAQ	VBIV	Fri, Jun 12, 2020	66.30	66.60	61.80	65.10
4307	NASDAQ	VBIV	Thu, Jun 11, 2020	63.60	66.90	61.50	63.30
4306	NASDAQ	VBIV	Wed, Jun 10, 2020	67.80	71.70	66.30	68.40
4305	NASDAQ	VBIV	Tue, Jun 9, 2020	60.60	70.50	60.00	65.40
4304	NASDAQ	VBIV	Mon, Jun 8, 2020	60.00	61.80	58.50	60.90
4303	NASDAQ	VBIV	Fri, Jun 5, 2020	62.10	63.60	58.80	60.00
4302	NASDAQ	VBIV	Thu, Jun 4, 2020	60.60	64.50	60.30	63.00
4301	NASDAQ	VBIV	Wed, Jun 3, 2020	64.20	64.80	60.00	60.60
4300	NASDAQ	VBIV	Tue, Jun 2, 2020	57.30	65.10	55.50	64.50
4299	NASDAQ	VBIV	Mon, Jun 1, 2020	67.65	68.40	59.40	59.70
4298	NASDAQ	VBIV	Fri, May 29, 2020	59.10	65.40	57.45	65.40
4297	NASDAQ	VBIV	Thu, May 28, 2020	62.70	64.50	58.50	59.40
4296	NASDAQ	VBIV	Wed, May 27, 2020	69.90	70.20	57.30	65.10
4295	NASDAQ	VBIV	Tue, May 26, 2020	77.40	77.40	67.80	69.00
4294	NASDAQ	VBIV	Fri, May 22, 2020	75.00	75.90	69.00	73.80
4293	NASDAQ	VBIV	Thu, May 21, 2020	72.00	78.00	66.00	73.65
4292	NASDAQ	VBIV	Wed, May 20, 2020	82.50	89.40	70.80	74.70
4291	NASDAQ	VBIV	Tue, May 19, 2020	67.80	80.70	66.00	75.00
4290	NASDAQ	VBIV	Mon, May 18, 2020	58.50	66.00	57.90	65.10
4289	NASDAQ	VBIV	Fri, May 15, 2020	66.00	69.00	54.60	56.70
4288	NASDAQ	VBIV	Thu, May 14, 2020	54.00	65.10	51.60	62.10
4287	NASDAQ	VBIV	Wed, May 13, 2020	53.70	55.80	47.10	53.70
4286	NASDAQ	VBIV	Tue, May 12, 2020	49.20	57.00	48.90	50.40
4285	NASDAQ	VBIV	Mon, May 11, 2020	40.80	48.00	40.20	46.80
4284	NASDAQ	VBIV	Fri, May 8, 2020	39.60	41.10	39.15	40.80
4283	NASDAQ	VBIV	Thu, May 7, 2020	42.30	42.60	36.93	39.90
4282	NASDAQ	VBIV	Wed, May 6, 2020	37.80	42.90	36.30	41.40
4281	NASDAQ	VBIV	Tue, May 5, 2020	36.90	38.10	35.40	37.20
4280	NASDAQ	VBIV	Mon, May 4, 2020	34.50	37.20	33.30	36.90
4279	NASDAQ	VBIV	Fri, May 1, 2020	35.40	36.00	32.40	34.80
4278	NASDAQ	VBIV	Thu, Apr 30, 2020	38.70	38.70	35.70	36.60
4277	NASDAQ	VBIV	Wed, Apr 29, 2020	37.80	38.70	35.40	38.70
4276	NASDAQ	VBIV	Tue, Apr 28, 2020	38.70	39.00	34.50	36.90
4275	NASDAQ	VBIV	Mon, Apr 27, 2020	34.50	38.70	34.20	36.75
4274	NASDAQ	VBIV	Fri, Apr 24, 2020	33.00	34.50	30.60	33.60
4273	NASDAQ	VBIV	Thu, Apr 23, 2020	33.90	34.80	31.20	32.40
4272	NASDAQ	VBIV	Wed, Apr 22, 2020	33.00	34.80	31.80	33.00
4271	NASDAQ	VBIV	Tue, Apr 21, 2020	51.30	52.80	42.00	46.80
4270	NASDAQ	VBIV	Mon, Apr 20, 2020	42.90	60.00	40.50	47.70
4269	NASDAQ	VBIV	Fri, Apr 17, 2020	40.80	40.80	37.80	38.40
4268	NASDAQ	VBIV	Thu, Apr 16, 2020	35.10	38.40	33.00	37.80
4267	NASDAQ	VBIV	Wed, Apr 15, 2020	33.00	33.30	30.90	32.70
4266	NASDAQ	VBIV	Tue, Apr 14, 2020	33.90	35.70	31.80	33.90
4265	NASDAQ	VBIV	Mon, Apr 13, 2020	28.80	34.20	27.31	33.00
4264	NASDAQ	VBIV	Thu, Apr 9, 2020	28.50	28.80	26.10	28.80
4263	NASDAQ	VBIV	Wed, Apr 8, 2020	28.95	28.95	27.00	28.40
4262	NASDAQ	VBIV	Tue, Apr 7, 2020	29.58	31.50	27.90	28.06
4261	NASDAQ	VBIV	Mon, Apr 6, 2020	30.00	30.90	28.20	30.00
4260	NASDAQ	VBIV	Fri, Apr 3, 2020	29.10	31.20	26.12	30.30
4259	NASDAQ	VBIV	Thu, Apr 2, 2020	25.80	27.70	25.50	27.60
4258	NASDAQ	VBIV	Wed, Apr 1, 2020	27.60	28.20	25.50	26.13
4257	NASDAQ	VBIV	Tue, Mar 31, 2020	34.50	36.60	27.15	28.50
4256	NASDAQ	VBIV	Mon, Mar 30, 2020	27.60	29.10	26.10	28.20
4255	NASDAQ	VBIV	Fri, Mar 27, 2020	29.63	30.00	27.60	27.90
4254	NASDAQ	VBIV	Thu, Mar 26, 2020	26.10	31.20	24.61	30.60
4253	NASDAQ	VBIV	Wed, Mar 25, 2020	24.33	26.25	23.06	26.25
4252	NASDAQ	VBIV	Tue, Mar 24, 2020	22.80	24.60	21.90	24.30
4251	NASDAQ	VBIV	Mon, Mar 23, 2020	22.87	23.10	21.30	21.75
4250	NASDAQ	VBIV	Fri, Mar 20, 2020	24.08	24.08	21.60	23.53
4249	NASDAQ	VBIV	Thu, Mar 19, 2020	22.50	24.60	21.91	23.75
4248	NASDAQ	VBIV	Wed, Mar 18, 2020	22.50	25.48	21.60	22.14
4247	NASDAQ	VBIV	Tue, Mar 17, 2020	22.29	24.90	21.00	24.60
4246	NASDAQ	VBIV	Mon, Mar 16, 2020	21.00	25.80	20.70	21.92
4245	NASDAQ	VBIV	Fri, Mar 13, 2020	23.10	26.70	20.70	23.10
4244	NASDAQ	VBIV	Thu, Mar 12, 2020	24.00	25.20	21.51	22.12
4243	NASDAQ	VBIV	Wed, Mar 11, 2020	27.41	33.00	27.00	27.51
4242	NASDAQ	VBIV	Tue, Mar 10, 2020	35.40	36.30	26.40	28.91
4241	NASDAQ	VBIV	Mon, Mar 9, 2020	33.00	36.60	32.10	33.60
4240	NASDAQ	VBIV	Fri, Mar 6, 2020	36.60	39.00	36.60	38.70
4239	NASDAQ	VBIV	Thu, Mar 5, 2020	39.90	42.90	38.40	39.00
4238	NASDAQ	VBIV	Wed, Mar 4, 2020	40.50	42.60	38.40	42.30
4237	NASDAQ	VBIV	Tue, Mar 3, 2020	42.30	43.80	37.80	39.90
4236	NASDAQ	VBIV	Mon, Mar 2, 2020	38.40	41.70	36.00	39.00
4235	NASDAQ	VBIV	Fri, Feb 28, 2020	37.80	41.70	36.00	36.00
4234	NASDAQ	VBIV	Thu, Feb 27, 2020	36.30	39.60	33.30	39.30
4233	NASDAQ	VBIV	Wed, Feb 26, 2020	37.80	43.80	36.00	38.10
4232	NASDAQ	VBIV	Tue, Feb 25, 2020	42.00	42.60	37.20	37.50
4231	NASDAQ	VBIV	Mon, Feb 24, 2020	42.90	43.50	40.20	42.60
4230	NASDAQ	VBIV	Fri, Feb 21, 2020	44.70	46.50	43.80	44.70
4229	NASDAQ	VBIV	Thu, Feb 20, 2020	44.10	45.90	42.60	45.00
4228	NASDAQ	VBIV	Wed, Feb 19, 2020	45.60	46.50	43.20	45.00
4227	NASDAQ	VBIV	Tue, Feb 18, 2020	45.00	45.90	42.90	45.90
4226	NASDAQ	VBIV	Fri, Feb 14, 2020	47.40	48.60	45.60	45.90
4225	NASDAQ	VBIV	Thu, Feb 13, 2020	48.90	49.80	47.10	47.70
4224	NASDAQ	VBIV	Wed, Feb 12, 2020	47.10	50.40	46.50	48.90
4223	NASDAQ	VBIV	Tue, Feb 11, 2020	47.10	48.60	45.90	47.10
4222	NASDAQ	VBIV	Mon, Feb 10, 2020	44.10	48.00	44.10	47.10
4221	NASDAQ	VBIV	Fri, Feb 7, 2020	44.70	46.50	43.80	44.40
4220	NASDAQ	VBIV	Thu, Feb 6, 2020	45.90	48.90	45.00	45.60
4219	NASDAQ	VBIV	Wed, Feb 5, 2020	42.60	46.80	41.40	45.30
4218	NASDAQ	VBIV	Tue, Feb 4, 2020	41.70	43.50	40.20	42.60
4217	NASDAQ	VBIV	Mon, Feb 3, 2020	40.20	40.80	39.00	40.80
4216	NASDAQ	VBIV	Fri, Jan 31, 2020	41.40	42.00	39.90	41.10
4215	NASDAQ	VBIV	Thu, Jan 30, 2020	45.60	45.90	40.50	41.70
4214	NASDAQ	VBIV	Wed, Jan 29, 2020	43.80	48.30	42.90	43.80
4213	NASDAQ	VBIV	Tue, Jan 28, 2020	39.30	42.60	38.40	42.30
4212	NASDAQ	VBIV	Mon, Jan 27, 2020	36.90	41.40	35.40	40.80
4211	NASDAQ	VBIV	Fri, Jan 24, 2020	40.50	42.00	36.90	38.40
4210	NASDAQ	VBIV	Thu, Jan 23, 2020	43.80	44.40	31.50	38.70
4209	NASDAQ	VBIV	Wed, Jan 22, 2020	49.20	49.80	43.50	43.80
4208	NASDAQ	VBIV	Tue, Jan 21, 2020	49.50	52.20	48.00	49.80
4207	NASDAQ	VBIV	Fri, Jan 17, 2020	53.10	53.10	47.40	48.90
4206	NASDAQ	VBIV	Thu, Jan 16, 2020	55.50	56.10	52.20	53.40
4205	NASDAQ	VBIV	Wed, Jan 15, 2020	51.60	55.20	49.80	54.60
4204	NASDAQ	VBIV	Tue, Jan 14, 2020	57.60	57.89	47.70	51.90
4203	NASDAQ	VBIV	Mon, Jan 13, 2020	52.20	59.40	50.10	57.30
4202	NASDAQ	VBIV	Fri, Jan 10, 2020	44.10	51.00	42.30	48.90
4201	NASDAQ	VBIV	Thu, Jan 9, 2020	47.70	49.50	41.26	42.90
4200	NASDAQ	VBIV	Wed, Jan 8, 2020	40.50	41.70	38.40	40.80
4199	NASDAQ	VBIV	Tue, Jan 7, 2020	44.10	45.90	40.50	41.70
4198	NASDAQ	VBIV	Mon, Jan 6, 2020	39.30	42.60	37.80	42.45
4197	NASDAQ	VBIV	Fri, Jan 3, 2020	38.40	40.50	38.40	39.45
4196	NASDAQ	VBIV	Thu, Jan 2, 2020	42.30	42.30	39.00	40.20
4195	NASDAQ	VBIV	Tue, Dec 31, 2019	37.50	41.40	36.00	41.40
4194	NASDAQ	VBIV	Mon, Dec 30, 2019	40.80	43.20	36.90	38.10
4193	NASDAQ	VBIV	Fri, Dec 27, 2019	41.10	41.10	30.90	40.80
4192	NASDAQ	VBIV	Thu, Dec 26, 2019	39.60	41.70	37.80	40.80
4191	NASDAQ	VBIV	Tue, Dec 24, 2019	36.60	40.50	34.80	36.90
4190	NASDAQ	VBIV	Mon, Dec 23, 2019	30.30	36.90	29.40	36.00
4189	NASDAQ	VBIV	Fri, Dec 20, 2019	27.66	29.70	27.31	29.35
4188	NASDAQ	VBIV	Thu, Dec 19, 2019	28.58	28.80	26.45	27.60
4187	NASDAQ	VBIV	Wed, Dec 18, 2019	29.26	29.48	27.05	28.50
4186	NASDAQ	VBIV	Tue, Dec 17, 2019	28.95	29.70	28.05	29.41
4185	NASDAQ	VBIV	Mon, Dec 16, 2019	29.55	29.70	28.50	29.48
4184	NASDAQ	VBIV	Fri, Dec 13, 2019	31.50	31.50	28.20	29.29
4183	NASDAQ	VBIV	Thu, Dec 12, 2019	27.90	30.00	27.75	29.62
4182	NASDAQ	VBIV	Wed, Dec 11, 2019	26.55	27.90	25.50	27.41
4181	NASDAQ	VBIV	Tue, Dec 10, 2019	27.00	27.00	25.71	26.21
4180	NASDAQ	VBIV	Mon, Dec 9, 2019	26.70	27.44	25.20	26.25
4179	NASDAQ	VBIV	Fri, Dec 6, 2019	24.30	26.70	24.21	25.93
4178	NASDAQ	VBIV	Thu, Dec 5, 2019	24.00	24.60	23.40	24.21
4177	NASDAQ	VBIV	Wed, Dec 4, 2019	25.20	25.50	22.88	24.74
4176	NASDAQ	VBIV	Tue, Dec 3, 2019	26.40	26.70	24.39	25.94
4175	NASDAQ	VBIV	Mon, Dec 2, 2019	28.50	28.95	21.83	27.17
4174	NASDAQ	VBIV	Fri, Nov 29, 2019	28.14	28.76	25.92	26.95
4173	NASDAQ	VBIV	Wed, Nov 27, 2019	22.77	25.50	22.41	25.38
4172	NASDAQ	VBIV	Tue, Nov 26, 2019	21.30	22.74	20.55	22.35
4171	NASDAQ	VBIV	Mon, Nov 25, 2019	20.01	20.88	19.25	20.51
4170	NASDAQ	VBIV	Fri, Nov 22, 2019	20.61	20.67	18.08	19.22
4169	NASDAQ	VBIV	Thu, Nov 21, 2019	19.95	21.84	19.80	20.68
4168	NASDAQ	VBIV	Wed, Nov 20, 2019	17.70	19.35	17.23	19.18
4167	NASDAQ	VBIV	Tue, Nov 19, 2019	18.00	19.50	17.40	17.70
4166	NASDAQ	VBIV	Mon, Nov 18, 2019	18.30	18.30	17.34	17.77
4165	NASDAQ	VBIV	Fri, Nov 15, 2019	17.10	17.94	16.80	17.74
4164	NASDAQ	VBIV	Thu, Nov 14, 2019	17.70	18.60	16.80	16.87
4163	NASDAQ	VBIV	Wed, Nov 13, 2019	17.10	17.40	16.50	16.77
4162	NASDAQ	VBIV	Tue, Nov 12, 2019	17.82	18.00	16.80	17.10
4161	NASDAQ	VBIV	Mon, Nov 11, 2019	17.25	17.25	16.22	16.80
4160	NASDAQ	VBIV	Fri, Nov 8, 2019	16.71	16.80	15.98	16.65
4159	NASDAQ	VBIV	Thu, Nov 7, 2019	17.01	17.40	16.44	16.51
4158	NASDAQ	VBIV	Wed, Nov 6, 2019	17.40	17.70	16.35	16.95
4157	NASDAQ	VBIV	Tue, Nov 5, 2019	18.09	18.45	17.46	17.97
4156	NASDAQ	VBIV	Mon, Nov 4, 2019	18.00	18.45	17.37	18.12
4155	NASDAQ	VBIV	Fri, Nov 1, 2019	17.70	18.00	17.40	17.98
4154	NASDAQ	VBIV	Thu, Oct 31, 2019	16.84	18.30	16.20	17.55
4153	NASDAQ	VBIV	Wed, Oct 30, 2019	17.25	17.36	15.93	16.65
4152	NASDAQ	VBIV	Tue, Oct 29, 2019	18.60	18.86	17.19	17.62
4151	NASDAQ	VBIV	Mon, Oct 28, 2019	19.80	20.40	17.71	17.96
4150	NASDAQ	VBIV	Fri, Oct 25, 2019	17.39	19.43	16.95	19.22
4149	NASDAQ	VBIV	Thu, Oct 24, 2019	17.84	18.60	16.80	17.39
4148	NASDAQ	VBIV	Wed, Oct 23, 2019	16.98	18.60	16.89	17.84
4147	NASDAQ	VBIV	Tue, Oct 22, 2019	16.50	16.92	15.96	16.79
4146	NASDAQ	VBIV	Mon, Oct 21, 2019	15.99	16.35	15.60	16.15
4145	NASDAQ	VBIV	Fri, Oct 18, 2019	16.18	16.18	15.30	15.86
4144	NASDAQ	VBIV	Thu, Oct 17, 2019	16.00	16.35	15.66	16.18
4143	NASDAQ	VBIV	Wed, Oct 16, 2019	15.85	16.05	15.47	15.60
4142	NASDAQ	VBIV	Tue, Oct 15, 2019	15.21	15.95	14.66	15.83
4141	NASDAQ	VBIV	Mon, Oct 14, 2019	15.90	15.93	15.00	15.12
4140	NASDAQ	VBIV	Fri, Oct 11, 2019	15.65	15.90	15.36	15.60
4139	NASDAQ	VBIV	Thu, Oct 10, 2019	15.66	16.03	15.06	15.40
4138	NASDAQ	VBIV	Wed, Oct 9, 2019	16.20	16.46	15.60	15.66
4137	NASDAQ	VBIV	Tue, Oct 8, 2019	16.64	16.65	15.95	16.20
4136	NASDAQ	VBIV	Mon, Oct 7, 2019	15.76	17.37	15.60	16.65
4135	NASDAQ	VBIV	Fri, Oct 4, 2019	15.60	16.35	15.00	15.84
4134	NASDAQ	VBIV	Thu, Oct 3, 2019	16.50	16.50	14.78	15.69
4133	NASDAQ	VBIV	Wed, Oct 2, 2019	15.00	16.37	14.19	15.93
4132	NASDAQ	VBIV	Tue, Oct 1, 2019	14.55	14.81	14.10	14.36
4131	NASDAQ	VBIV	Mon, Sep 30, 2019	15.15	15.27	13.97	14.14
4130	NASDAQ	VBIV	Fri, Sep 27, 2019	15.45	16.05	14.82	14.82
4129	NASDAQ	VBIV	Thu, Sep 26, 2019	16.80	17.07	15.10	15.29
4128	NASDAQ	VBIV	Wed, Sep 25, 2019	16.69	17.55	15.68	16.50
4127	NASDAQ	VBIV	Tue, Sep 24, 2019	16.05	16.19	15.45	15.82
4126	NASDAQ	VBIV	Mon, Sep 23, 2019	15.15	15.75	14.85	15.38
4125	NASDAQ	VBIV	Fri, Sep 20, 2019	15.30	15.60	14.74	15.15
4124	NASDAQ	VBIV	Thu, Sep 19, 2019	15.00	16.19	14.70	14.76
4123	NASDAQ	VBIV	Wed, Sep 18, 2019	22.09	22.09	19.86	20.18
4122	NASDAQ	VBIV	Tue, Sep 17, 2019	21.79	22.03	19.86	21.65
4121	NASDAQ	VBIV	Mon, Sep 16, 2019	23.10	23.38	21.60	22.11
4120	NASDAQ	VBIV	Fri, Sep 13, 2019	22.20	23.19	21.60	22.62
4119	NASDAQ	VBIV	Thu, Sep 12, 2019	23.70	25.06	20.10	22.20
4118	NASDAQ	VBIV	Wed, Sep 11, 2019	19.80	23.70	18.60	22.79
4117	NASDAQ	VBIV	Tue, Sep 10, 2019	17.60	19.68	17.22	18.65
4116	NASDAQ	VBIV	Mon, Sep 9, 2019	17.36	17.37	16.50	16.89
4115	NASDAQ	VBIV	Fri, Sep 6, 2019	16.53	17.84	16.20	17.22
4114	NASDAQ	VBIV	Thu, Sep 5, 2019	17.37	17.37	16.05	16.65
4113	NASDAQ	VBIV	Wed, Sep 4, 2019	18.10	18.19	16.95	17.10
4112	NASDAQ	VBIV	Tue, Sep 3, 2019	18.33	18.33	17.45	17.97
4111	NASDAQ	VBIV	Fri, Aug 30, 2019	18.60	18.60	17.85	18.23
4110	NASDAQ	VBIV	Thu, Aug 29, 2019	19.20	19.20	18.39	18.65
4109	NASDAQ	VBIV	Wed, Aug 28, 2019	17.41	19.44	17.41	19.20
4108	NASDAQ	VBIV	Tue, Aug 27, 2019	18.27	18.27	17.40	17.58
4107	NASDAQ	VBIV	Mon, Aug 26, 2019	18.30	19.50	17.59	18.07
4106	NASDAQ	VBIV	Fri, Aug 23, 2019	20.40	20.40	17.85	18.60
4105	NASDAQ	VBIV	Thu, Aug 22, 2019	18.48	20.10	18.04	19.46
4104	NASDAQ	VBIV	Wed, Aug 21, 2019	19.40	19.50	18.00	18.29
4103	NASDAQ	VBIV	Tue, Aug 20, 2019	18.00	19.50	17.70	18.98
4102	NASDAQ	VBIV	Mon, Aug 19, 2019	21.00	21.30	19.36	19.72
4101	NASDAQ	VBIV	Fri, Aug 16, 2019	18.58	20.70	18.30	20.70
4100	NASDAQ	VBIV	Thu, Aug 15, 2019	18.90	19.50	18.00	18.50
4099	NASDAQ	VBIV	Wed, Aug 14, 2019	20.25	20.40	18.60	19.09
4098	NASDAQ	VBIV	Tue, Aug 13, 2019	19.89	20.40	19.56	20.40
4097	NASDAQ	VBIV	Mon, Aug 12, 2019	19.80	20.70	19.80	19.91
4096	NASDAQ	VBIV	Fri, Aug 9, 2019	21.58	21.59	19.51	19.91
4095	NASDAQ	VBIV	Thu, Aug 8, 2019	21.33	21.81	19.65	20.42
4094	NASDAQ	VBIV	Wed, Aug 7, 2019	20.38	21.30	19.96	20.87
4093	NASDAQ	VBIV	Tue, Aug 6, 2019	20.40	21.30	19.55	20.40
4092	NASDAQ	VBIV	Mon, Aug 5, 2019	20.10	20.70	19.50	20.26
4091	NASDAQ	VBIV	Fri, Aug 2, 2019	20.70	20.99	20.17	20.24
4090	NASDAQ	VBIV	Thu, Aug 1, 2019	22.08	22.20	20.72	20.76
4089	NASDAQ	VBIV	Wed, Jul 31, 2019	22.31	23.10	21.90	21.96
4088	NASDAQ	VBIV	Tue, Jul 30, 2019	21.60	23.21	21.60	21.90
4087	NASDAQ	VBIV	Mon, Jul 29, 2019	22.80	22.85	20.70	21.81
4086	NASDAQ	VBIV	Fri, Jul 26, 2019	23.40	23.56	21.78	21.90
4085	NASDAQ	VBIV	Thu, Jul 25, 2019	23.81	23.98	22.50	22.84
4084	NASDAQ	VBIV	Wed, Jul 24, 2019	24.17	24.38	23.40	23.82
4083	NASDAQ	VBIV	Tue, Jul 23, 2019	24.74	24.74	23.40	24.06
4082	NASDAQ	VBIV	Mon, Jul 22, 2019	25.20	25.23	24.12	24.58
4081	NASDAQ	VBIV	Fri, Jul 19, 2019	23.10	24.12	22.97	24.12
4080	NASDAQ	VBIV	Thu, Jul 18, 2019	23.90	24.30	22.80	23.01
4079	NASDAQ	VBIV	Wed, Jul 17, 2019	25.22	25.80	23.01	23.35
4078	NASDAQ	VBIV	Tue, Jul 16, 2019	24.60	25.50	24.00	25.22
4077	NASDAQ	VBIV	Mon, Jul 15, 2019	25.50	25.80	24.30	24.62
4076	NASDAQ	VBIV	Fri, Jul 12, 2019	25.67	25.80	24.63	25.47
4075	NASDAQ	VBIV	Thu, Jul 11, 2019	26.40	27.00	25.20	25.80
4074	NASDAQ	VBIV	Wed, Jul 10, 2019	27.00	27.30	25.92	26.10
4073	NASDAQ	VBIV	Tue, Jul 9, 2019	28.35	28.46	26.10	27.30
4072	NASDAQ	VBIV	Mon, Jul 8, 2019	29.40	30.00	28.08	28.46
4071	NASDAQ	VBIV	Fri, Jul 5, 2019	28.58	30.30	27.30	28.59
4070	NASDAQ	VBIV	Wed, Jul 3, 2019	27.00	29.40	26.70	28.58
4069	NASDAQ	VBIV	Tue, Jul 2, 2019	31.80	31.80	27.45	29.09
4068	NASDAQ	VBIV	Mon, Jul 1, 2019	34.80	35.40	31.20	31.50
4067	NASDAQ	VBIV	Fri, Jun 28, 2019	32.70	35.10	32.10	35.10
4066	NASDAQ	VBIV	Thu, Jun 27, 2019	35.10	35.40	31.83	33.00
4065	NASDAQ	VBIV	Wed, Jun 26, 2019	33.30	36.00	32.40	35.40
4064	NASDAQ	VBIV	Tue, Jun 25, 2019	41.10	44.70	30.60	33.60
4063	NASDAQ	VBIV	Mon, Jun 24, 2019	32.40	39.00	31.50	38.70
4062	NASDAQ	VBIV	Fri, Jun 21, 2019	28.50	31.80	27.00	30.30
4061	NASDAQ	VBIV	Thu, Jun 20, 2019	23.70	30.90	23.70	28.54
4060	NASDAQ	VBIV	Wed, Jun 19, 2019	21.30	24.60	21.00	23.67
4059	NASDAQ	VBIV	Tue, Jun 18, 2019	19.89	22.50	18.27	20.11
4058	NASDAQ	VBIV	Mon, Jun 17, 2019	25.41	27.90	17.25	19.50
4057	NASDAQ	VBIV	Fri, Jun 14, 2019	57.00	57.00	53.70	56.70
4056	NASDAQ	VBIV	Thu, Jun 13, 2019	58.20	58.20	55.48	56.70
4055	NASDAQ	VBIV	Wed, Jun 12, 2019	51.90	57.89	51.30	56.70
4054	NASDAQ	VBIV	Tue, Jun 11, 2019	52.50	52.80	50.40	52.20
4053	NASDAQ	VBIV	Mon, Jun 10, 2019	51.90	53.85	50.40	52.50
4052	NASDAQ	VBIV	Fri, Jun 7, 2019	51.60	53.40	51.00	51.90
4051	NASDAQ	VBIV	Thu, Jun 6, 2019	51.00	52.50	49.80	51.90
4050	NASDAQ	VBIV	Wed, Jun 5, 2019	52.80	52.80	49.20	51.30
4049	NASDAQ	VBIV	Tue, Jun 4, 2019	53.10	54.00	50.40	53.70
4048	NASDAQ	VBIV	Mon, Jun 3, 2019	57.00	57.00	51.88	53.10
4047	NASDAQ	VBIV	Fri, May 31, 2019	59.40	59.70	55.20	57.60
4046	NASDAQ	VBIV	Thu, May 30, 2019	59.10	60.00	57.90	59.40
4045	NASDAQ	VBIV	Wed, May 29, 2019	59.70	60.60	58.80	59.10
4044	NASDAQ	VBIV	Tue, May 28, 2019	61.20	61.50	59.70	60.60
4043	NASDAQ	VBIV	Fri, May 24, 2019	61.50	61.50	59.40	61.20
4042	NASDAQ	VBIV	Thu, May 23, 2019	61.50	62.40	60.00	60.90
4041	NASDAQ	VBIV	Wed, May 22, 2019	61.20	62.40	60.60	61.50
4040	NASDAQ	VBIV	Tue, May 21, 2019	61.20	63.00	60.30	61.50
4039	NASDAQ	VBIV	Mon, May 20, 2019	60.90	61.20	57.60	60.60
4038	NASDAQ	VBIV	Fri, May 17, 2019	60.00	61.50	59.10	60.90
4037	NASDAQ	VBIV	Thu, May 16, 2019	61.50	61.50	58.50	60.60
4036	NASDAQ	VBIV	Wed, May 15, 2019	61.20	63.00	60.60	61.80
4035	NASDAQ	VBIV	Tue, May 14, 2019	61.20	62.10	60.30	61.80
4034	NASDAQ	VBIV	Mon, May 13, 2019	61.50	61.50	58.50	61.50
4033	NASDAQ	VBIV	Fri, May 10, 2019	60.00	63.00	59.70	61.80
4032	NASDAQ	VBIV	Thu, May 9, 2019	61.20	61.42	59.40	60.30
4031	NASDAQ	VBIV	Wed, May 8, 2019	59.70	61.50	59.10	60.90
4030	NASDAQ	VBIV	Tue, May 7, 2019	59.70	60.90	57.90	60.00
4029	NASDAQ	VBIV	Mon, May 6, 2019	57.00	62.70	57.00	60.30
4028	NASDAQ	VBIV	Fri, May 3, 2019	57.00	60.00	56.10	58.20
4027	NASDAQ	VBIV	Thu, May 2, 2019	57.00	58.18	55.50	57.00
4026	NASDAQ	VBIV	Wed, May 1, 2019	57.30	57.60	54.30	57.30
4025	NASDAQ	VBIV	Tue, Apr 30, 2019	58.20	58.50	56.40	57.00
4024	NASDAQ	VBIV	Mon, Apr 29, 2019	59.10	59.10	57.00	58.20
4023	NASDAQ	VBIV	Fri, Apr 26, 2019	58.50	58.80	56.10	58.50
4022	NASDAQ	VBIV	Thu, Apr 25, 2019	60.00	60.00	57.30	58.50
4021	NASDAQ	VBIV	Wed, Apr 24, 2019	59.40	60.00	57.00	59.70
4020	NASDAQ	VBIV	Tue, Apr 23, 2019	59.10	60.30	58.50	60.00
4019	NASDAQ	VBIV	Mon, Apr 22, 2019	59.40	60.00	56.85	59.40
4018	NASDAQ	VBIV	Thu, Apr 18, 2019	61.20	61.50	58.50	59.10
4017	NASDAQ	VBIV	Wed, Apr 17, 2019	62.70	62.70	59.85	61.50
4016	NASDAQ	VBIV	Tue, Apr 16, 2019	63.00	63.30	60.30	62.40
4015	NASDAQ	VBIV	Mon, Apr 15, 2019	62.40	63.30	59.10	63.30
4014	NASDAQ	VBIV	Fri, Apr 12, 2019	63.00	63.00	60.00	62.10
4013	NASDAQ	VBIV	Thu, Apr 11, 2019	62.10	63.60	60.90	62.10
4012	NASDAQ	VBIV	Wed, Apr 10, 2019	64.50	65.10	60.00	61.20
4011	NASDAQ	VBIV	Tue, Apr 9, 2019	66.00	66.00	61.80	63.60
4010	NASDAQ	VBIV	Mon, Apr 8, 2019	59.70	63.00	59.40	63.00
4009	NASDAQ	VBIV	Fri, Apr 5, 2019	57.90	61.50	56.40	60.00
4008	NASDAQ	VBIV	Thu, Apr 4, 2019	58.20	58.20	55.50	57.30
4007	NASDAQ	VBIV	Wed, Apr 3, 2019	57.00	59.70	56.85	57.90
4006	NASDAQ	VBIV	Tue, Apr 2, 2019	55.50	57.00	53.10	56.70
4005	NASDAQ	VBIV	Mon, Apr 1, 2019	57.00	57.00	52.35	55.20
4004	NASDAQ	VBIV	Fri, Mar 29, 2019	57.00	57.00	54.90	56.10
4003	NASDAQ	VBIV	Thu, Mar 28, 2019	56.10	57.30	54.00	56.10
4002	NASDAQ	VBIV	Wed, Mar 27, 2019	51.90	56.70	51.90	56.10
4001	NASDAQ	VBIV	Tue, Mar 26, 2019	56.10	56.40	51.90	51.90
4000	NASDAQ	VBIV	Mon, Mar 25, 2019	58.80	58.80	55.20	55.80
3999	NASDAQ	VBIV	Fri, Mar 22, 2019	58.80	60.00	57.72	59.10
3998	NASDAQ	VBIV	Thu, Mar 21, 2019	59.70	62.10	57.60	59.10
3997	NASDAQ	VBIV	Wed, Mar 20, 2019	59.40	61.50	57.00	59.70
3996	NASDAQ	VBIV	Tue, Mar 19, 2019	60.00	60.60	57.00	60.00
3995	NASDAQ	VBIV	Mon, Mar 18, 2019	59.70	63.90	58.80	59.40
3994	NASDAQ	VBIV	Fri, Mar 15, 2019	56.70	60.60	55.92	60.00
3993	NASDAQ	VBIV	Thu, Mar 14, 2019	58.50	60.00	56.10	57.00
3992	NASDAQ	VBIV	Wed, Mar 13, 2019	57.00	58.80	56.70	57.60
3991	NASDAQ	VBIV	Tue, Mar 12, 2019	55.80	57.00	54.30	56.70
3990	NASDAQ	VBIV	Mon, Mar 11, 2019	56.40	57.30	54.00	55.80
3989	NASDAQ	VBIV	Fri, Mar 8, 2019	57.60	58.63	54.60	55.50
3988	NASDAQ	VBIV	Thu, Mar 7, 2019	56.70	59.10	54.60	58.20
3987	NASDAQ	VBIV	Wed, Mar 6, 2019	60.30	61.50	55.61	56.10
3986	NASDAQ	VBIV	Tue, Mar 5, 2019	59.40	62.10	58.20	60.30
3985	NASDAQ	VBIV	Mon, Mar 4, 2019	57.00	59.10	53.40	58.80
3984	NASDAQ	VBIV	Fri, Mar 1, 2019	57.60	59.40	56.10	56.10
3983	NASDAQ	VBIV	Thu, Feb 28, 2019	58.20	58.20	55.20	57.60
3982	NASDAQ	VBIV	Wed, Feb 27, 2019	54.60	59.70	54.00	58.20
3981	NASDAQ	VBIV	Tue, Feb 26, 2019	54.00	55.80	52.50	55.20
3980	NASDAQ	VBIV	Mon, Feb 25, 2019	54.30	56.42	52.50	54.30
3979	NASDAQ	VBIV	Fri, Feb 22, 2019	54.30	54.60	52.80	54.30
3978	NASDAQ	VBIV	Thu, Feb 21, 2019	53.10	53.70	52.80	53.70
3977	NASDAQ	VBIV	Wed, Feb 20, 2019	52.20	54.90	52.20	52.80
3976	NASDAQ	VBIV	Tue, Feb 19, 2019	51.30	53.40	50.10	52.50
3975	NASDAQ	VBIV	Fri, Feb 15, 2019	53.10	54.00	51.60	51.60
3974	NASDAQ	VBIV	Thu, Feb 14, 2019	53.70	54.15	51.60	52.50
3973	NASDAQ	VBIV	Wed, Feb 13, 2019	54.60	55.20	53.70	54.30
3972	NASDAQ	VBIV	Tue, Feb 12, 2019	56.10	56.70	54.60	54.90
3971	NASDAQ	VBIV	Mon, Feb 11, 2019	57.00	59.38	54.60	55.20
3970	NASDAQ	VBIV	Fri, Feb 8, 2019	57.60	60.00	55.80	57.30
3969	NASDAQ	VBIV	Thu, Feb 7, 2019	52.50	57.60	52.20	57.00
3968	NASDAQ	VBIV	Wed, Feb 6, 2019	54.30	55.50	50.70	51.90
3967	NASDAQ	VBIV	Tue, Feb 5, 2019	52.80	55.50	52.50	53.70
3966	NASDAQ	VBIV	Mon, Feb 4, 2019	49.50	54.30	49.50	52.20
3965	NASDAQ	VBIV	Fri, Feb 1, 2019	50.40	51.30	49.50	49.80
3964	NASDAQ	VBIV	Thu, Jan 31, 2019	49.50	51.30	48.30	50.10
3963	NASDAQ	VBIV	Wed, Jan 30, 2019	48.60	50.38	48.00	49.20
3962	NASDAQ	VBIV	Tue, Jan 29, 2019	46.80	49.50	46.20	48.00
3961	NASDAQ	VBIV	Mon, Jan 28, 2019	49.20	50.68	45.90	46.20
3960	NASDAQ	VBIV	Fri, Jan 25, 2019	48.00	50.50	48.00	49.20
3959	NASDAQ	VBIV	Thu, Jan 24, 2019	51.00	51.00	48.00	48.00
3958	NASDAQ	VBIV	Wed, Jan 23, 2019	54.00	54.90	50.70	51.30
3957	NASDAQ	VBIV	Tue, Jan 22, 2019	57.00	57.00	53.40	54.00
3956	NASDAQ	VBIV	Fri, Jan 18, 2019	58.50	59.70	55.35	56.70
3955	NASDAQ	VBIV	Thu, Jan 17, 2019	60.60	63.00	55.65	57.60
3954	NASDAQ	VBIV	Wed, Jan 16, 2019	57.60	60.90	53.10	59.10
3953	NASDAQ	VBIV	Tue, Jan 15, 2019	53.70	54.60	51.00	53.10
3952	NASDAQ	VBIV	Mon, Jan 14, 2019	50.10	55.50	48.60	54.00
3951	NASDAQ	VBIV	Fri, Jan 11, 2019	46.50	51.00	46.20	49.80
3950	NASDAQ	VBIV	Thu, Jan 10, 2019	46.80	49.80	45.00	46.50
3949	NASDAQ	VBIV	Wed, Jan 9, 2019	47.70	48.90	46.50	47.40
3948	NASDAQ	VBIV	Tue, Jan 8, 2019	50.40	50.40	46.20	47.40
3947	NASDAQ	VBIV	Mon, Jan 7, 2019	48.60	52.50	47.40	50.40
3946	NASDAQ	VBIV	Fri, Jan 4, 2019	49.20	50.10	46.80	48.90
3945	NASDAQ	VBIV	Thu, Jan 3, 2019	49.50	50.70	47.10	48.60
3944	NASDAQ	VBIV	Wed, Jan 2, 2019	46.80	51.00	46.80	49.50
3943	NASDAQ	VBIV	Mon, Dec 31, 2018	43.20	48.00	43.20	48.00
3942	NASDAQ	VBIV	Fri, Dec 28, 2018	43.80	48.00	38.70	42.90
3941	NASDAQ	VBIV	Thu, Dec 27, 2018	41.70	45.30	41.70	43.50
3940	NASDAQ	VBIV	Wed, Dec 26, 2018	41.40	44.25	39.60	42.60
3939	NASDAQ	VBIV	Mon, Dec 24, 2018	36.00	42.00	34.20	41.70
3938	NASDAQ	VBIV	Fri, Dec 21, 2018	39.60	40.80	36.60	36.60
3937	NASDAQ	VBIV	Thu, Dec 20, 2018	40.20	42.60	39.60	39.90
3936	NASDAQ	VBIV	Wed, Dec 19, 2018	42.90	44.10	39.90	40.80
3935	NASDAQ	VBIV	Tue, Dec 18, 2018	43.50	44.70	40.50	42.60
3934	NASDAQ	VBIV	Mon, Dec 17, 2018	46.20	48.90	42.45	42.90
3933	NASDAQ	VBIV	Fri, Dec 14, 2018	42.90	46.20	42.00	45.90
3932	NASDAQ	VBIV	Thu, Dec 13, 2018	45.00	48.00	42.00	42.00
3931	NASDAQ	VBIV	Wed, Dec 12, 2018	46.50	50.10	45.90	49.80
3930	NASDAQ	VBIV	Tue, Dec 11, 2018	41.10	47.70	39.00	46.50
3929	NASDAQ	VBIV	Mon, Dec 10, 2018	44.40	45.76	39.00	40.50
3928	NASDAQ	VBIV	Fri, Dec 7, 2018	51.00	51.00	43.50	44.70
3927	NASDAQ	VBIV	Thu, Dec 6, 2018	51.30	54.30	43.50	50.40
3926	NASDAQ	VBIV	Tue, Dec 4, 2018	47.10	48.90	46.85	47.40
3925	NASDAQ	VBIV	Mon, Dec 3, 2018	48.60	49.50	47.40	48.00
3924	NASDAQ	VBIV	Fri, Nov 30, 2018	48.00	48.90	46.50	48.00
3923	NASDAQ	VBIV	Thu, Nov 29, 2018	48.60	51.00	47.10	47.70
3922	NASDAQ	VBIV	Wed, Nov 28, 2018	51.00	51.60	48.00	48.90
3921	NASDAQ	VBIV	Tue, Nov 27, 2018	50.70	52.50	48.00	51.00
3920	NASDAQ	VBIV	Mon, Nov 26, 2018	53.10	53.40	49.50	50.70
3919	NASDAQ	VBIV	Fri, Nov 23, 2018	50.10	54.00	46.73	52.50
3918	NASDAQ	VBIV	Wed, Nov 21, 2018	49.80	52.20	49.50	50.70
3917	NASDAQ	VBIV	Tue, Nov 20, 2018	53.70	55.50	47.70	49.20
3916	NASDAQ	VBIV	Mon, Nov 19, 2018	53.70	55.50	51.90	54.60
3915	NASDAQ	VBIV	Fri, Nov 16, 2018	55.20	59.88	52.35	53.70
3914	NASDAQ	VBIV	Thu, Nov 15, 2018	57.60	57.91	50.10	54.60
3913	NASDAQ	VBIV	Wed, Nov 14, 2018	58.50	60.00	54.00	56.10
3912	NASDAQ	VBIV	Tue, Nov 13, 2018	56.70	60.90	55.80	57.30
3911	NASDAQ	VBIV	Mon, Nov 12, 2018	60.00	60.00	56.10	57.30
3910	NASDAQ	VBIV	Fri, Nov 9, 2018	65.10	65.10	57.15	61.50
3909	NASDAQ	VBIV	Thu, Nov 8, 2018	63.30	67.50	63.07	65.10
3908	NASDAQ	VBIV	Wed, Nov 7, 2018	67.80	69.90	63.00	63.30
3907	NASDAQ	VBIV	Tue, Nov 6, 2018	66.00	71.70	60.00	67.20
3906	NASDAQ	VBIV	Mon, Nov 5, 2018	62.10	69.90	61.20	67.20
3905	NASDAQ	VBIV	Fri, Nov 2, 2018	58.20	65.10	58.20	61.50
3904	NASDAQ	VBIV	Thu, Nov 1, 2018	51.60	59.40	51.60	58.20
3903	NASDAQ	VBIV	Wed, Oct 31, 2018	49.80	53.40	49.80	51.90
3902	NASDAQ	VBIV	Tue, Oct 30, 2018	51.00	52.48	49.20	49.20
3901	NASDAQ	VBIV	Mon, Oct 29, 2018	55.50	57.30	51.00	51.60
3900	NASDAQ	VBIV	Fri, Oct 26, 2018	54.00	55.50	52.50	54.30
3899	NASDAQ	VBIV	Thu, Oct 25, 2018	60.00	61.13	53.40	54.00
3898	NASDAQ	VBIV	Wed, Oct 24, 2018	65.40	69.60	58.50	59.10
3897	NASDAQ	VBIV	Tue, Oct 23, 2018	61.80	64.80	54.90	60.30
3896	NASDAQ	VBIV	Mon, Oct 22, 2018	59.40	65.40	54.00	63.60
3895	NASDAQ	VBIV	Fri, Oct 19, 2018	64.75	67.20	57.00	58.80
3894	NASDAQ	VBIV	Thu, Oct 18, 2018	66.60	70.50	62.40	63.60
3893	NASDAQ	VBIV	Wed, Oct 17, 2018	65.10	68.40	63.30	67.20
3892	NASDAQ	VBIV	Tue, Oct 16, 2018	62.70	70.50	62.10	65.10
3891	NASDAQ	VBIV	Mon, Oct 15, 2018	65.70	67.50	62.40	63.00
3890	NASDAQ	VBIV	Fri, Oct 12, 2018	64.20	68.70	62.10	64.20
3889	NASDAQ	VBIV	Thu, Oct 11, 2018	60.90	64.77	60.30	63.00
3888	NASDAQ	VBIV	Wed, Oct 10, 2018	65.05	65.70	62.10	63.00
3887	NASDAQ	VBIV	Tue, Oct 9, 2018	69.42	73.20	64.59	66.00
3886	NASDAQ	VBIV	Mon, Oct 8, 2018	71.70	72.90	68.10	71.40
3885	NASDAQ	VBIV	Fri, Oct 5, 2018	67.80	76.17	67.80	72.30
3884	NASDAQ	VBIV	Thu, Oct 4, 2018	68.40	68.40	64.50	67.50
3883	NASDAQ	VBIV	Wed, Oct 3, 2018	72.00	73.50	66.63	69.00
3882	NASDAQ	VBIV	Tue, Oct 2, 2018	74.40	76.80	69.48	72.00
3881	NASDAQ	VBIV	Mon, Oct 1, 2018	73.50	83.40	68.10	72.30
3880	NASDAQ	VBIV	Fri, Sep 28, 2018	63.60	74.10	63.00	72.60
3879	NASDAQ	VBIV	Thu, Sep 27, 2018	59.70	64.80	59.70	63.30
3878	NASDAQ	VBIV	Wed, Sep 26, 2018	57.00	60.90	57.00	59.70
3877	NASDAQ	VBIV	Tue, Sep 25, 2018	57.90	60.00	56.70	57.60
3876	NASDAQ	VBIV	Mon, Sep 24, 2018	57.30	60.30	54.75	56.70
3875	NASDAQ	VBIV	Fri, Sep 21, 2018	55.20	57.60	54.90	57.60
3874	NASDAQ	VBIV	Thu, Sep 20, 2018	55.20	56.40	54.90	55.50
3873	NASDAQ	VBIV	Wed, Sep 19, 2018	52.20	55.80	51.60	54.90
3872	NASDAQ	VBIV	Tue, Sep 18, 2018	55.50	55.50	51.60	52.50
3871	NASDAQ	VBIV	Mon, Sep 17, 2018	54.00	56.10	52.50	54.60
3870	NASDAQ	VBIV	Fri, Sep 14, 2018	56.40	57.30	54.00	54.00
3869	NASDAQ	VBIV	Thu, Sep 13, 2018	58.50	58.50	55.50	56.40
3868	NASDAQ	VBIV	Wed, Sep 12, 2018	59.40	60.30	50.40	57.60
3867	NASDAQ	VBIV	Tue, Sep 11, 2018	61.20	62.10	57.30	60.00
3866	NASDAQ	VBIV	Mon, Sep 10, 2018	67.80	67.80	59.40	61.50
3865	NASDAQ	VBIV	Fri, Sep 7, 2018	68.70	68.70	60.07	62.10
3864	NASDAQ	VBIV	Thu, Sep 6, 2018	66.00	68.10	63.90	67.80
3863	NASDAQ	VBIV	Wed, Sep 5, 2018	62.40	72.00	62.10	65.10
3862	NASDAQ	VBIV	Tue, Sep 4, 2018	61.20	63.30	61.20	62.70
3861	NASDAQ	VBIV	Fri, Aug 31, 2018	60.00	62.10	60.00	61.20
3860	NASDAQ	VBIV	Thu, Aug 30, 2018	60.60	62.40	60.00	60.00
3859	NASDAQ	VBIV	Wed, Aug 29, 2018	63.60	63.60	58.20	60.60
3858	NASDAQ	VBIV	Tue, Aug 28, 2018	56.10	62.40	56.10	61.80
3857	NASDAQ	VBIV	Mon, Aug 27, 2018	58.50	58.50	54.90	56.40
3856	NASDAQ	VBIV	Fri, Aug 24, 2018	56.40	59.70	56.40	58.50
3855	NASDAQ	VBIV	Thu, Aug 23, 2018	59.10	59.10	55.50	55.80
3854	NASDAQ	VBIV	Wed, Aug 22, 2018	59.70	60.30	58.50	59.70
3853	NASDAQ	VBIV	Tue, Aug 21, 2018	60.30	61.02	59.10	59.70
3852	NASDAQ	VBIV	Mon, Aug 20, 2018	57.00	60.60	55.80	59.70
3851	NASDAQ	VBIV	Fri, Aug 17, 2018	57.90	58.38	54.90	56.40
3850	NASDAQ	VBIV	Thu, Aug 16, 2018	58.80	60.00	57.00	57.90
3849	NASDAQ	VBIV	Wed, Aug 15, 2018	58.50	59.79	56.40	58.80
3848	NASDAQ	VBIV	Tue, Aug 14, 2018	54.30	62.45	54.30	59.40
3847	NASDAQ	VBIV	Mon, Aug 13, 2018	57.60	58.20	53.40	54.60
3846	NASDAQ	VBIV	Fri, Aug 10, 2018	60.90	63.90	56.70	57.30
3845	NASDAQ	VBIV	Thu, Aug 9, 2018	58.20	65.40	57.60	60.90
3844	NASDAQ	VBIV	Wed, Aug 8, 2018	58.20	59.40	55.50	57.60
3843	NASDAQ	VBIV	Tue, Aug 7, 2018	58.50	60.00	55.42	57.90
3842	NASDAQ	VBIV	Mon, Aug 6, 2018	61.50	63.30	55.50	58.20
3841	NASDAQ	VBIV	Fri, Aug 3, 2018	61.80	64.50	59.10	62.10
3840	NASDAQ	VBIV	Thu, Aug 2, 2018	62.40	62.70	60.30	61.50
3839	NASDAQ	VBIV	Wed, Aug 1, 2018	63.60	64.80	60.00	62.70
3838	NASDAQ	VBIV	Tue, Jul 31, 2018	66.00	69.60	63.90	64.20
3837	NASDAQ	VBIV	Mon, Jul 30, 2018	63.60	66.21	63.30	65.40
3836	NASDAQ	VBIV	Fri, Jul 27, 2018	66.30	68.04	62.10	63.30
3835	NASDAQ	VBIV	Thu, Jul 26, 2018	69.60	69.60	64.80	67.20
3834	NASDAQ	VBIV	Wed, Jul 25, 2018	69.90	73.50	64.80	68.10
3833	NASDAQ	VBIV	Tue, Jul 24, 2018	78.90	79.47	69.60	70.50
3832	NASDAQ	VBIV	Mon, Jul 23, 2018	83.40	83.40	76.80	77.70
3831	NASDAQ	VBIV	Fri, Jul 20, 2018	85.50	87.00	79.80	81.60
3830	NASDAQ	VBIV	Thu, Jul 19, 2018	82.50	86.40	81.30	84.90
3829	NASDAQ	VBIV	Wed, Jul 18, 2018	84.00	84.90	79.80	81.90
3828	NASDAQ	VBIV	Tue, Jul 17, 2018	85.50	88.20	83.40	86.40
3827	NASDAQ	VBIV	Mon, Jul 16, 2018	88.80	88.80	84.00	86.40
3826	NASDAQ	VBIV	Fri, Jul 13, 2018	87.30	90.00	86.40	87.90
3825	NASDAQ	VBIV	Thu, Jul 12, 2018	88.20	89.40	85.50	86.70
3824	NASDAQ	VBIV	Wed, Jul 11, 2018	85.80	89.40	81.30	87.30
3823	NASDAQ	VBIV	Tue, Jul 10, 2018	87.90	87.90	81.30	87.00
3822	NASDAQ	VBIV	Mon, Jul 9, 2018	87.00	89.40	85.96	87.60
3821	NASDAQ	VBIV	Fri, Jul 6, 2018	83.40	85.80	78.15	85.50
3820	NASDAQ	VBIV	Thu, Jul 5, 2018	81.30	85.50	81.30	83.40
3819	NASDAQ	VBIV	Tue, Jul 3, 2018	80.40	82.80	78.30	81.30
3818	NASDAQ	VBIV	Mon, Jul 2, 2018	81.30	83.10	76.80	79.80
3817	NASDAQ	VBIV	Fri, Jun 29, 2018	83.40	83.70	78.90	82.50
3816	NASDAQ	VBIV	Thu, Jun 28, 2018	85.80	86.70	81.30	82.80
3815	NASDAQ	VBIV	Wed, Jun 27, 2018	88.80	89.40	84.90	85.80
3814	NASDAQ	VBIV	Tue, Jun 26, 2018	87.30	89.70	85.50	87.90
3813	NASDAQ	VBIV	Mon, Jun 25, 2018	92.70	96.00	85.80	87.00
3812	NASDAQ	VBIV	Fri, Jun 22, 2018	90.60	95.70	87.03	90.90
3811	NASDAQ	VBIV	Thu, Jun 21, 2018	95.70	96.00	90.60	90.90
3810	NASDAQ	VBIV	Wed, Jun 20, 2018	95.40	96.69	93.00	95.70
3809	NASDAQ	VBIV	Tue, Jun 19, 2018	97.20	99.20	94.50	95.25
3808	NASDAQ	VBIV	Mon, Jun 18, 2018	104.70	104.70	94.50	97.50
3807	NASDAQ	VBIV	Fri, Jun 15, 2018	111.00	111.00	105.60	105.60
3806	NASDAQ	VBIV	Thu, Jun 14, 2018	115.80	118.50	111.90	112.80
3805	NASDAQ	VBIV	Wed, Jun 13, 2018	110.70	118.20	106.50	115.50
3804	NASDAQ	VBIV	Tue, Jun 12, 2018	97.50	110.40	92.40	109.20
3803	NASDAQ	VBIV	Mon, Jun 11, 2018	90.90	99.00	90.90	98.70
3802	NASDAQ	VBIV	Fri, Jun 8, 2018	90.90	91.50	90.00	90.30
3801	NASDAQ	VBIV	Thu, Jun 7, 2018	91.20	91.80	90.00	91.20
3800	NASDAQ	VBIV	Wed, Jun 6, 2018	90.30	91.50	88.80	91.20
3799	NASDAQ	VBIV	Tue, Jun 5, 2018	88.80	90.90	88.50	90.30
3798	NASDAQ	VBIV	Mon, Jun 4, 2018	93.00	93.00	87.60	88.20
3797	NASDAQ	VBIV	Fri, Jun 1, 2018	93.60	93.60	91.20	92.40
3796	NASDAQ	VBIV	Thu, May 31, 2018	91.20	95.10	89.70	93.30
3795	NASDAQ	VBIV	Wed, May 30, 2018	90.00	91.50	89.10	91.20
3794	NASDAQ	VBIV	Tue, May 29, 2018	92.40	92.70	87.00	89.10
3793	NASDAQ	VBIV	Fri, May 25, 2018	90.30	93.90	88.80	91.50
3792	NASDAQ	VBIV	Thu, May 24, 2018	94.80	95.10	87.00	89.70
3791	NASDAQ	VBIV	Wed, May 23, 2018	102.30	105.00	94.80	95.40
3790	NASDAQ	VBIV	Tue, May 22, 2018	102.90	106.50	101.70	102.30
3789	NASDAQ	VBIV	Mon, May 21, 2018	105.30	105.30	102.00	102.60
3788	NASDAQ	VBIV	Fri, May 18, 2018	106.50	107.32	101.70	104.70
3787	NASDAQ	VBIV	Thu, May 17, 2018	103.20	106.50	100.80	105.90
3786	NASDAQ	VBIV	Wed, May 16, 2018	97.50	107.23	95.10	103.20
3785	NASDAQ	VBIV	Tue, May 15, 2018	96.90	101.55	94.50	97.50
3784	NASDAQ	VBIV	Mon, May 14, 2018	90.00	96.30	90.00	95.40
3783	NASDAQ	VBIV	Fri, May 11, 2018	96.60	97.80	85.57	89.40
3782	NASDAQ	VBIV	Thu, May 10, 2018	90.00	99.30	90.00	93.30
3781	NASDAQ	VBIV	Wed, May 9, 2018	85.50	91.47	85.50	87.90
3780	NASDAQ	VBIV	Tue, May 8, 2018	92.10	92.40	84.60	85.80
3779	NASDAQ	VBIV	Mon, May 7, 2018	91.50	94.80	89.10	92.40
3778	NASDAQ	VBIV	Fri, May 4, 2018	92.70	95.10	88.20	90.30
3777	NASDAQ	VBIV	Thu, May 3, 2018	96.00	96.30	90.90	93.00
3776	NASDAQ	VBIV	Wed, May 2, 2018	94.20	98.40	94.20	96.30
3775	NASDAQ	VBIV	Tue, May 1, 2018	93.30	95.10	88.50	93.90
3774	NASDAQ	VBIV	Mon, Apr 30, 2018	97.50	98.70	93.00	93.90
3773	NASDAQ	VBIV	Fri, Apr 27, 2018	98.70	98.70	96.30	97.50
3772	NASDAQ	VBIV	Thu, Apr 26, 2018	96.00	99.45	95.10	98.40
3771	NASDAQ	VBIV	Wed, Apr 25, 2018	94.80	98.40	94.50	96.60
3770	NASDAQ	VBIV	Tue, Apr 24, 2018	97.80	99.90	93.30	94.80
3769	NASDAQ	VBIV	Mon, Apr 23, 2018	96.00	99.00	94.50	97.20
3768	NASDAQ	VBIV	Fri, Apr 20, 2018	98.10	100.44	93.30	95.40
3767	NASDAQ	VBIV	Thu, Apr 19, 2018	102.90	104.98	99.00	99.30
3766	NASDAQ	VBIV	Wed, Apr 18, 2018	98.70	105.90	96.60	103.50
3765	NASDAQ	VBIV	Tue, Apr 17, 2018	100.50	101.35	94.50	98.10
3764	NASDAQ	VBIV	Mon, Apr 16, 2018	102.30	104.88	95.70	98.10
3763	NASDAQ	VBIV	Fri, Apr 13, 2018	109.80	109.80	100.20	100.80
3762	NASDAQ	VBIV	Thu, Apr 12, 2018	108.60	111.60	105.30	108.90
3761	NASDAQ	VBIV	Wed, Apr 11, 2018	99.90	104.70	99.00	104.40
3760	NASDAQ	VBIV	Tue, Apr 10, 2018	105.30	105.30	99.30	100.20
3759	NASDAQ	VBIV	Mon, Apr 9, 2018	100.80	105.60	98.73	104.10
3758	NASDAQ	VBIV	Fri, Apr 6, 2018	105.30	105.90	99.00	99.90
3757	NASDAQ	VBIV	Thu, Apr 5, 2018	109.50	109.50	105.30	105.60
3756	NASDAQ	VBIV	Wed, Apr 4, 2018	104.10	109.80	103.50	108.90
3755	NASDAQ	VBIV	Tue, Apr 3, 2018	105.60	109.50	103.20	105.30
3754	NASDAQ	VBIV	Mon, Apr 2, 2018	105.30	108.00	103.80	105.30
3753	NASDAQ	VBIV	Thu, Mar 29, 2018	106.50	111.00	102.30	105.00
3752	NASDAQ	VBIV	Wed, Mar 28, 2018	110.40	111.35	104.13	105.30
3751	NASDAQ	VBIV	Tue, Mar 27, 2018	114.60	114.60	109.80	110.70
3750	NASDAQ	VBIV	Mon, Mar 26, 2018	112.20	115.08	108.90	114.60
3749	NASDAQ	VBIV	Fri, Mar 23, 2018	117.00	117.90	110.10	110.10
3748	NASDAQ	VBIV	Thu, Mar 22, 2018	117.90	119.70	115.50	116.10
3747	NASDAQ	VBIV	Wed, Mar 21, 2018	117.00	124.80	116.06	118.50
3746	NASDAQ	VBIV	Tue, Mar 20, 2018	117.60	117.90	114.30	116.40
3745	NASDAQ	VBIV	Mon, Mar 19, 2018	120.30	120.30	114.90	117.90
3744	NASDAQ	VBIV	Fri, Mar 16, 2018	116.70	123.00	116.70	120.30
3743	NASDAQ	VBIV	Thu, Mar 15, 2018	117.00	117.00	114.30	117.00
3742	NASDAQ	VBIV	Wed, Mar 14, 2018	118.80	118.80	115.80	116.70
3741	NASDAQ	VBIV	Tue, Mar 13, 2018	121.80	124.20	117.90	118.20
3740	NASDAQ	VBIV	Mon, Mar 12, 2018	121.50	121.80	118.50	121.80
3739	NASDAQ	VBIV	Fri, Mar 9, 2018	122.10	122.10	117.30	121.80
3738	NASDAQ	VBIV	Thu, Mar 8, 2018	122.40	124.50	119.10	120.90
3737	NASDAQ	VBIV	Wed, Mar 7, 2018	120.00	125.10	115.80	121.50
3736	NASDAQ	VBIV	Tue, Mar 6, 2018	116.10	123.00	114.60	122.40
3735	NASDAQ	VBIV	Mon, Mar 5, 2018	117.00	119.14	114.90	115.50
3734	NASDAQ	VBIV	Fri, Mar 2, 2018	113.70	118.20	107.70	117.30
3733	NASDAQ	VBIV	Thu, Mar 1, 2018	109.50	116.40	107.70	114.60
3732	NASDAQ	VBIV	Wed, Feb 28, 2018	110.70	114.46	106.20	110.10
3731	NASDAQ	VBIV	Tue, Feb 27, 2018	119.70	121.20	110.70	111.00
3730	NASDAQ	VBIV	Mon, Feb 26, 2018	116.40	120.00	115.20	119.70
3729	NASDAQ	VBIV	Fri, Feb 23, 2018	111.00	117.00	108.90	116.70
3728	NASDAQ	VBIV	Thu, Feb 22, 2018	114.00	115.50	108.90	109.80
3727	NASDAQ	VBIV	Wed, Feb 21, 2018	106.80	116.40	106.80	114.30
3726	NASDAQ	VBIV	Tue, Feb 20, 2018	111.30	114.60	109.20	113.10
3725	NASDAQ	VBIV	Fri, Feb 16, 2018	109.20	114.90	109.20	112.80
3724	NASDAQ	VBIV	Thu, Feb 15, 2018	108.90	111.71	107.10	109.50
3723	NASDAQ	VBIV	Wed, Feb 14, 2018	110.70	112.80	108.90	109.80
3722	NASDAQ	VBIV	Tue, Feb 13, 2018	110.70	113.10	105.33	112.80
3721	NASDAQ	VBIV	Mon, Feb 12, 2018	116.70	116.70	109.80	110.40
3720	NASDAQ	VBIV	Fri, Feb 9, 2018	115.50	116.70	110.10	115.50
3719	NASDAQ	VBIV	Thu, Feb 8, 2018	119.10	123.00	113.40	113.70
3718	NASDAQ	VBIV	Wed, Feb 7, 2018	113.10	121.50	111.45	119.10
3717	NASDAQ	VBIV	Tue, Feb 6, 2018	101.70	114.30	101.70	114.00
3716	NASDAQ	VBIV	Mon, Feb 5, 2018	115.50	117.60	108.30	108.60
3715	NASDAQ	VBIV	Fri, Feb 2, 2018	119.40	121.50	115.50	116.70
3714	NASDAQ	VBIV	Thu, Feb 1, 2018	118.80	121.50	118.80	120.30
3713	NASDAQ	VBIV	Wed, Jan 31, 2018	120.00	121.47	118.80	120.00
3712	NASDAQ	VBIV	Tue, Jan 30, 2018	121.20	121.80	117.30	119.70
3711	NASDAQ	VBIV	Mon, Jan 29, 2018	122.10	123.90	121.50	121.50
3710	NASDAQ	VBIV	Fri, Jan 26, 2018	122.10	123.00	121.50	123.00
3709	NASDAQ	VBIV	Thu, Jan 25, 2018	123.60	124.20	121.50	122.70
3708	NASDAQ	VBIV	Wed, Jan 24, 2018	124.80	125.10	121.80	122.40
3707	NASDAQ	VBIV	Tue, Jan 23, 2018	126.60	126.60	122.40	125.70
3706	NASDAQ	VBIV	Mon, Jan 22, 2018	127.50	130.20	124.80	126.90
3705	NASDAQ	VBIV	Fri, Jan 19, 2018	124.20	126.00	123.03	125.70
3704	NASDAQ	VBIV	Thu, Jan 18, 2018	130.20	130.20	123.27	124.20
3703	NASDAQ	VBIV	Wed, Jan 17, 2018	132.00	132.60	128.10	130.50
3702	NASDAQ	VBIV	Tue, Jan 16, 2018	134.70	136.50	127.50	130.80
3701	NASDAQ	VBIV	Fri, Jan 12, 2018	132.90	134.10	130.20	133.80
3700	NASDAQ	VBIV	Thu, Jan 11, 2018	129.00	133.01	126.60	131.70
3699	NASDAQ	VBIV	Wed, Jan 10, 2018	130.50	132.60	125.40	127.80
3698	NASDAQ	VBIV	Tue, Jan 9, 2018	130.80	135.60	129.75	131.40
3697	NASDAQ	VBIV	Mon, Jan 8, 2018	134.40	135.00	130.20	131.70
3696	NASDAQ	VBIV	Fri, Jan 5, 2018	133.50	138.00	132.00	133.20
3695	NASDAQ	VBIV	Thu, Jan 4, 2018	128.70	134.70	125.10	132.90
3694	NASDAQ	VBIV	Wed, Jan 3, 2018	134.70	135.00	128.10	129.00
3693	NASDAQ	VBIV	Tue, Jan 2, 2018	128.40	134.40	124.80	134.10
3692	NASDAQ	VBIV	Fri, Dec 29, 2017	127.80	131.40	123.30	128.10
3691	NASDAQ	VBIV	Thu, Dec 28, 2017	129.60	132.14	126.00	128.40
3690	NASDAQ	VBIV	Wed, Dec 27, 2017	135.00	139.50	126.63	128.40
3689	NASDAQ	VBIV	Tue, Dec 26, 2017	134.70	139.80	132.00	133.50
3688	NASDAQ	VBIV	Fri, Dec 22, 2017	138.00	141.00	132.90	136.20
3687	NASDAQ	VBIV	Thu, Dec 21, 2017	132.90	138.90	130.50	137.70
3686	NASDAQ	VBIV	Wed, Dec 20, 2017	128.40	132.30	126.15	132.00
3685	NASDAQ	VBIV	Tue, Dec 19, 2017	126.00	128.40	123.90	127.80
3684	NASDAQ	VBIV	Mon, Dec 18, 2017	129.00	129.00	125.40	127.50
3683	NASDAQ	VBIV	Fri, Dec 15, 2017	123.30	127.50	123.00	125.40
3682	NASDAQ	VBIV	Thu, Dec 14, 2017	126.00	126.00	119.10	123.00
3681	NASDAQ	VBIV	Wed, Dec 13, 2017	115.50	123.90	115.50	123.00
3680	NASDAQ	VBIV	Tue, Dec 12, 2017	119.40	122.01	114.00	115.50
3679	NASDAQ	VBIV	Mon, Dec 11, 2017	127.50	127.50	118.80	120.00
3678	NASDAQ	VBIV	Fri, Dec 8, 2017	126.60	129.60	126.00	126.90
3677	NASDAQ	VBIV	Thu, Dec 7, 2017	125.40	132.90	121.50	125.70
3676	NASDAQ	VBIV	Wed, Dec 6, 2017	127.20	127.80	121.20	126.30
3675	NASDAQ	VBIV	Tue, Dec 5, 2017	136.50	137.40	125.40	126.60
3674	NASDAQ	VBIV	Mon, Dec 4, 2017	143.40	144.00	123.90	135.90
3673	NASDAQ	VBIV	Fri, Dec 1, 2017	153.00	153.00	141.90	143.40
3672	NASDAQ	VBIV	Thu, Nov 30, 2017	143.40	153.00	142.50	150.90
3671	NASDAQ	VBIV	Wed, Nov 29, 2017	145.50	146.40	140.70	144.30
3670	NASDAQ	VBIV	Tue, Nov 28, 2017	143.40	144.90	139.20	144.30
3669	NASDAQ	VBIV	Mon, Nov 27, 2017	140.10	145.50	140.10	141.90
3668	NASDAQ	VBIV	Fri, Nov 24, 2017	138.00	139.80	136.80	139.50
3667	NASDAQ	VBIV	Wed, Nov 22, 2017	137.40	140.20	135.90	136.50
3666	NASDAQ	VBIV	Tue, Nov 21, 2017	136.50	139.80	132.63	136.20
3665	NASDAQ	VBIV	Mon, Nov 20, 2017	137.40	139.20	132.00	135.60
3664	NASDAQ	VBIV	Fri, Nov 17, 2017	134.70	139.80	132.60	136.20
3663	NASDAQ	VBIV	Thu, Nov 16, 2017	132.30	140.70	130.80	135.30
3662	NASDAQ	VBIV	Wed, Nov 15, 2017	128.40	135.30	126.00	130.20
3661	NASDAQ	VBIV	Tue, Nov 14, 2017	124.20	127.50	122.70	125.10
3660	NASDAQ	VBIV	Mon, Nov 13, 2017	126.30	128.70	124.50	126.00
3659	NASDAQ	VBIV	Fri, Nov 10, 2017	126.00	129.00	121.50	125.70
3658	NASDAQ	VBIV	Thu, Nov 9, 2017	125.10	126.90	121.80	126.00
3657	NASDAQ	VBIV	Wed, Nov 8, 2017	127.20	127.20	123.30	125.10
3656	NASDAQ	VBIV	Tue, Nov 7, 2017	126.90	130.20	123.30	126.60
3655	NASDAQ	VBIV	Mon, Nov 6, 2017	127.50	132.00	123.30	126.60
3654	NASDAQ	VBIV	Fri, Nov 3, 2017	115.50	133.50	114.90	126.00
3653	NASDAQ	VBIV	Thu, Nov 2, 2017	113.70	115.95	105.30	114.30
3652	NASDAQ	VBIV	Wed, Nov 1, 2017	111.00	117.00	108.90	111.60
3651	NASDAQ	VBIV	Tue, Oct 31, 2017	105.00	106.35	98.16	103.20
3650	NASDAQ	VBIV	Mon, Oct 30, 2017	101.10	108.30	99.30	103.20
3649	NASDAQ	VBIV	Fri, Oct 27, 2017	99.30	108.90	97.80	105.60
3648	NASDAQ	VBIV	Thu, Oct 26, 2017	97.50	105.90	95.40	100.20
3647	NASDAQ	VBIV	Wed, Oct 25, 2017	97.50	100.80	97.50	100.20
3646	NASDAQ	VBIV	Tue, Oct 24, 2017	102.00	106.20	97.50	98.70
3645	NASDAQ	VBIV	Mon, Oct 23, 2017	106.50	106.50	101.40	101.40
3644	NASDAQ	VBIV	Fri, Oct 20, 2017	108.60	109.50	104.40	105.90
3643	NASDAQ	VBIV	Thu, Oct 19, 2017	109.20	109.20	103.50	106.80
3642	NASDAQ	VBIV	Wed, Oct 18, 2017	111.60	112.50	107.40	108.00
3641	NASDAQ	VBIV	Tue, Oct 17, 2017	115.20	115.20	111.60	112.20
3640	NASDAQ	VBIV	Mon, Oct 16, 2017	117.60	117.60	113.70	114.60
3639	NASDAQ	VBIV	Fri, Oct 13, 2017	115.50	116.10	110.70	115.80
3638	NASDAQ	VBIV	Thu, Oct 12, 2017	117.00	118.80	111.60	114.90
3637	NASDAQ	VBIV	Wed, Oct 11, 2017	114.00	120.90	113.10	117.60
3636	NASDAQ	VBIV	Tue, Oct 10, 2017	114.90	115.50	110.70	115.50
3635	NASDAQ	VBIV	Mon, Oct 9, 2017	114.60	115.50	113.10	113.70
3634	NASDAQ	VBIV	Fri, Oct 6, 2017	118.50	119.70	111.90	116.40
3633	NASDAQ	VBIV	Thu, Oct 5, 2017	115.80	118.69	113.70	118.50
3632	NASDAQ	VBIV	Wed, Oct 4, 2017	111.00	114.90	108.30	114.60
3631	NASDAQ	VBIV	Tue, Oct 3, 2017	113.70	113.70	110.10	110.10
3630	NASDAQ	VBIV	Mon, Oct 2, 2017	114.00	115.50	112.50	113.10
3629	NASDAQ	VBIV	Fri, Sep 29, 2017	116.40	117.90	114.60	115.50
3628	NASDAQ	VBIV	Thu, Sep 28, 2017	114.90	120.00	113.40	116.70
3627	NASDAQ	VBIV	Wed, Sep 27, 2017	120.00	120.30	115.50	117.90
3626	NASDAQ	VBIV	Tue, Sep 26, 2017	118.50	120.45	114.90	120.30
3625	NASDAQ	VBIV	Mon, Sep 25, 2017	117.00	118.50	113.47	117.60
3624	NASDAQ	VBIV	Fri, Sep 22, 2017	117.65	119.70	115.23	119.40
3623	NASDAQ	VBIV	Thu, Sep 21, 2017	117.90	121.20	116.40	116.70
3622	NASDAQ	VBIV	Wed, Sep 20, 2017	115.80	120.00	113.70	118.80
3621	NASDAQ	VBIV	Tue, Sep 19, 2017	121.20	121.23	114.30	116.70
3620	NASDAQ	VBIV	Mon, Sep 18, 2017	121.50	122.37	116.10	120.30
3619	NASDAQ	VBIV	Fri, Sep 15, 2017	117.30	124.20	115.80	120.30
3618	NASDAQ	VBIV	Thu, Sep 14, 2017	117.34	119.40	114.00	118.20
3617	NASDAQ	VBIV	Wed, Sep 13, 2017	115.80	119.40	114.00	118.20
3616	NASDAQ	VBIV	Tue, Sep 12, 2017	113.70	118.20	111.00	115.50
3615	NASDAQ	VBIV	Mon, Sep 11, 2017	112.50	112.80	105.74	112.20
3614	NASDAQ	VBIV	Fri, Sep 8, 2017	96.00	111.30	96.00	110.40
3613	NASDAQ	VBIV	Thu, Sep 7, 2017	98.70	101.40	96.30	96.90
3612	NASDAQ	VBIV	Wed, Sep 6, 2017	105.00	105.00	94.50	97.80
3611	NASDAQ	VBIV	Tue, Sep 5, 2017	103.80	105.90	101.40	104.40
3610	NASDAQ	VBIV	Fri, Sep 1, 2017	106.50	107.57	99.00	102.90
3609	NASDAQ	VBIV	Thu, Aug 31, 2017	107.10	111.00	103.09	107.40
3608	NASDAQ	VBIV	Wed, Aug 30, 2017	114.00	118.20	106.50	107.70
3607	NASDAQ	VBIV	Tue, Aug 29, 2017	107.40	111.30	103.80	110.40
3606	NASDAQ	VBIV	Mon, Aug 28, 2017	103.50	108.90	103.20	107.10
3605	NASDAQ	VBIV	Fri, Aug 25, 2017	103.50	103.50	100.50	102.60
3604	NASDAQ	VBIV	Thu, Aug 24, 2017	101.10	103.50	99.90	102.30
3603	NASDAQ	VBIV	Wed, Aug 23, 2017	97.20	100.50	96.00	99.60
3602	NASDAQ	VBIV	Tue, Aug 22, 2017	94.80	99.00	94.80	97.20
3601	NASDAQ	VBIV	Mon, Aug 21, 2017	105.60	109.17	91.80	94.50
3600	NASDAQ	VBIV	Fri, Aug 18, 2017	101.10	106.20	98.70	105.00
3599	NASDAQ	VBIV	Thu, Aug 17, 2017	109.20	110.92	102.60	103.20
3598	NASDAQ	VBIV	Wed, Aug 16, 2017	106.50	113.10	104.10	109.20
3597	NASDAQ	VBIV	Tue, Aug 15, 2017	108.00	111.00	104.10	106.20
3596	NASDAQ	VBIV	Mon, Aug 14, 2017	103.50	112.50	101.70	110.40
3595	NASDAQ	VBIV	Fri, Aug 11, 2017	98.70	107.07	98.70	103.80
3594	NASDAQ	VBIV	Thu, Aug 10, 2017	105.00	105.53	91.20	97.50
3593	NASDAQ	VBIV	Wed, Aug 9, 2017	115.50	116.45	96.90	105.00
3592	NASDAQ	VBIV	Tue, Aug 8, 2017	119.10	120.00	115.50	115.80
3591	NASDAQ	VBIV	Mon, Aug 7, 2017	118.50	121.20	114.30	119.70
3590	NASDAQ	VBIV	Fri, Aug 4, 2017	120.30	123.00	115.80	117.90
3589	NASDAQ	VBIV	Thu, Aug 3, 2017	125.70	125.70	117.00	120.00
3588	NASDAQ	VBIV	Wed, Aug 2, 2017	133.20	133.20	123.60	124.80
3587	NASDAQ	VBIV	Tue, Aug 1, 2017	139.20	139.20	130.50	133.50
3586	NASDAQ	VBIV	Mon, Jul 31, 2017	141.46	142.20	135.30	138.60
3585	NASDAQ	VBIV	Fri, Jul 28, 2017	142.80	144.00	138.30	139.20
3584	NASDAQ	VBIV	Thu, Jul 27, 2017	144.00	144.00	138.63	141.90
3583	NASDAQ	VBIV	Wed, Jul 26, 2017	139.20	141.00	135.90	138.30
3582	NASDAQ	VBIV	Tue, Jul 25, 2017	136.80	141.36	134.10	139.20
3581	NASDAQ	VBIV	Mon, Jul 24, 2017	141.60	141.60	135.00	135.90
3580	NASDAQ	VBIV	Fri, Jul 21, 2017	143.40	146.10	137.40	142.50
3579	NASDAQ	VBIV	Thu, Jul 20, 2017	143.40	144.00	138.30	140.10
3578	NASDAQ	VBIV	Wed, Jul 19, 2017	144.90	147.84	137.70	143.40
3577	NASDAQ	VBIV	Tue, Jul 18, 2017	150.00	151.50	142.50	144.30
3576	NASDAQ	VBIV	Mon, Jul 17, 2017	147.60	150.00	145.20	149.40
3575	NASDAQ	VBIV	Fri, Jul 14, 2017	142.20	147.60	139.50	146.40
3574	NASDAQ	VBIV	Thu, Jul 13, 2017	142.20	144.00	138.90	142.80
3573	NASDAQ	VBIV	Wed, Jul 12, 2017	146.10	149.10	140.70	142.20
3572	NASDAQ	VBIV	Tue, Jul 11, 2017	132.30	147.00	132.30	146.10
3571	NASDAQ	VBIV	Mon, Jul 10, 2017	132.00	135.30	128.79	132.90
3570	NASDAQ	VBIV	Fri, Jul 7, 2017	129.00	135.90	127.20	131.70
3569	NASDAQ	VBIV	Thu, Jul 6, 2017	134.10	134.97	129.30	129.90
3568	NASDAQ	VBIV	Wed, Jul 5, 2017	132.00	136.20	129.90	133.50
3567	NASDAQ	VBIV	Mon, Jul 3, 2017	130.20	133.20	126.90	132.00
3566	NASDAQ	VBIV	Fri, Jun 30, 2017	130.50	132.00	126.00	130.50
3565	NASDAQ	VBIV	Thu, Jun 29, 2017	126.90	128.10	121.80	126.60
3564	NASDAQ	VBIV	Wed, Jun 28, 2017	130.20	132.76	122.70	125.70
3563	NASDAQ	VBIV	Tue, Jun 27, 2017	135.60	135.60	126.90	128.70
3562	NASDAQ	VBIV	Mon, Jun 26, 2017	129.90	137.10	128.70	135.00
3561	NASDAQ	VBIV	Fri, Jun 23, 2017	130.20	130.35	125.40	129.90
3560	NASDAQ	VBIV	Thu, Jun 22, 2017	131.10	133.80	128.10	129.90
3559	NASDAQ	VBIV	Wed, Jun 21, 2017	127.50	130.50	124.80	128.70
3558	NASDAQ	VBIV	Tue, Jun 20, 2017	127.20	127.50	121.50	126.90
3557	NASDAQ	VBIV	Mon, Jun 19, 2017	138.90	138.90	120.30	124.80
3556	NASDAQ	VBIV	Fri, Jun 16, 2017	135.00	138.00	132.60	135.00
3555	NASDAQ	VBIV	Thu, Jun 15, 2017	127.20	139.20	124.98	135.30
3554	NASDAQ	VBIV	Wed, Jun 14, 2017	126.30	131.25	124.80	126.90
3553	NASDAQ	VBIV	Tue, Jun 13, 2017	127.50	131.40	124.50	127.80
3552	NASDAQ	VBIV	Mon, Jun 12, 2017	132.00	134.40	122.55	127.50
3551	NASDAQ	VBIV	Fri, Jun 9, 2017	135.60	138.00	129.60	133.50
3550	NASDAQ	VBIV	Thu, Jun 8, 2017	136.20	139.50	135.60	136.80
3549	NASDAQ	VBIV	Wed, Jun 7, 2017	135.60	138.00	133.80	136.80
3548	NASDAQ	VBIV	Tue, Jun 6, 2017	138.00	139.50	133.50	135.60
3547	NASDAQ	VBIV	Mon, Jun 5, 2017	135.60	139.50	130.20	137.40
3546	NASDAQ	VBIV	Fri, Jun 2, 2017	129.90	137.70	126.00	136.80
3545	NASDAQ	VBIV	Thu, Jun 1, 2017	123.90	129.60	121.22	129.30
3544	NASDAQ	VBIV	Wed, May 31, 2017	124.50	127.50	120.00	124.50
3543	NASDAQ	VBIV	Tue, May 30, 2017	132.00	132.60	123.00	124.20
3542	NASDAQ	VBIV	Fri, May 26, 2017	124.50	130.20	122.70	127.20
3541	NASDAQ	VBIV	Thu, May 25, 2017	127.50	127.50	123.30	125.10
3540	NASDAQ	VBIV	Wed, May 24, 2017	127.20	130.50	127.20	127.50
3539	NASDAQ	VBIV	Tue, May 23, 2017	124.80	129.97	124.80	127.50
3538	NASDAQ	VBIV	Mon, May 22, 2017	129.30	132.60	124.20	126.00
3537	NASDAQ	VBIV	Fri, May 19, 2017	127.20	129.60	121.80	127.50
3536	NASDAQ	VBIV	Thu, May 18, 2017	123.60	127.50	121.20	126.90
3535	NASDAQ	VBIV	Wed, May 17, 2017	123.60	125.40	120.30	123.00
3534	NASDAQ	VBIV	Tue, May 16, 2017	126.90	127.65	120.30	125.10
3533	NASDAQ	VBIV	Mon, May 15, 2017	129.60	132.60	124.50	126.90
3532	NASDAQ	VBIV	Fri, May 12, 2017	123.60	131.41	123.60	128.40
3531	NASDAQ	VBIV	Thu, May 11, 2017	124.20	132.00	121.50	123.30
3530	NASDAQ	VBIV	Wed, May 10, 2017	123.90	127.29	122.70	123.60
3529	NASDAQ	VBIV	Tue, May 9, 2017	124.80	126.75	123.00	124.80
3528	NASDAQ	VBIV	Mon, May 8, 2017	126.60	129.30	121.50	126.30
3527	NASDAQ	VBIV	Fri, May 5, 2017	129.60	132.30	125.10	126.60
3526	NASDAQ	VBIV	Thu, May 4, 2017	129.30	132.30	124.80	125.70
3525	NASDAQ	VBIV	Wed, May 3, 2017	132.60	136.20	126.03	130.80
3524	NASDAQ	VBIV	Tue, May 2, 2017	137.40	141.00	130.80	131.40
3523	NASDAQ	VBIV	Mon, May 1, 2017	133.50	135.60	131.40	135.60
3522	NASDAQ	VBIV	Fri, Apr 28, 2017	134.40	137.10	132.90	134.70
3521	NASDAQ	VBIV	Thu, Apr 27, 2017	135.30	137.70	129.00	134.40
3520	NASDAQ	VBIV	Wed, Apr 26, 2017	139.50	140.40	135.00	135.60
3519	NASDAQ	VBIV	Tue, Apr 25, 2017	141.60	143.40	135.60	140.10
3518	NASDAQ	VBIV	Mon, Apr 24, 2017	141.30	144.00	138.00	140.70
3517	NASDAQ	VBIV	Fri, Apr 21, 2017	144.60	145.80	139.80	142.50
3516	NASDAQ	VBIV	Thu, Apr 20, 2017	145.80	147.93	142.80	144.90
3515	NASDAQ	VBIV	Wed, Apr 19, 2017	143.70	149.70	139.50	146.10
3514	NASDAQ	VBIV	Tue, Apr 18, 2017	144.30	147.00	138.48	141.60
3513	NASDAQ	VBIV	Mon, Apr 17, 2017	155.10	155.10	137.70	140.70
3512	NASDAQ	VBIV	Thu, Apr 13, 2017	149.70	155.40	147.46	153.30
3511	NASDAQ	VBIV	Wed, Apr 12, 2017	147.60	151.88	146.10	148.50
3510	NASDAQ	VBIV	Tue, Apr 11, 2017	157.20	161.80	146.40	150.60
3509	NASDAQ	VBIV	Mon, Apr 10, 2017	161.40	161.40	148.80	155.70
3508	NASDAQ	VBIV	Fri, Apr 7, 2017	164.70	164.70	150.90	160.80
3507	NASDAQ	VBIV	Thu, Apr 6, 2017	161.70	165.90	160.74	164.10
3506	NASDAQ	VBIV	Wed, Apr 5, 2017	171.60	171.60	161.42	163.50
3505	NASDAQ	VBIV	Tue, Apr 4, 2017	160.50	171.60	160.50	167.70
3504	NASDAQ	VBIV	Mon, Apr 3, 2017	158.40	165.30	156.45	162.30
3503	NASDAQ	VBIV	Fri, Mar 31, 2017	167.10	167.10	159.00	164.70
3502	NASDAQ	VBIV	Thu, Mar 30, 2017	167.40	170.29	160.50	162.90
3501	NASDAQ	VBIV	Wed, Mar 29, 2017	161.10	164.40	151.66	162.30
3500	NASDAQ	VBIV	Tue, Mar 28, 2017	159.00	162.30	157.20	160.50
3499	NASDAQ	VBIV	Mon, Mar 27, 2017	155.10	162.00	151.50	159.90
3498	NASDAQ	VBIV	Fri, Mar 24, 2017	153.00	157.20	149.70	154.80
3497	NASDAQ	VBIV	Thu, Mar 23, 2017	153.30	157.50	150.90	155.10
3496	NASDAQ	VBIV	Wed, Mar 22, 2017	150.00	157.37	144.30	155.40
3495	NASDAQ	VBIV	Tue, Mar 21, 2017	171.30	174.30	146.10	152.40
3494	NASDAQ	VBIV	Mon, Mar 20, 2017	175.80	178.50	169.50	171.90
3493	NASDAQ	VBIV	Fri, Mar 17, 2017	177.30	179.55	173.13	175.35
3492	NASDAQ	VBIV	Thu, Mar 16, 2017	187.80	196.20	177.00	180.60
3491	NASDAQ	VBIV	Wed, Mar 15, 2017	197.10	197.44	184.50	188.40
3490	NASDAQ	VBIV	Tue, Mar 14, 2017	180.00	198.00	174.87	193.80
3489	NASDAQ	VBIV	Mon, Mar 13, 2017	183.30	185.70	175.80	181.50
3488	NASDAQ	VBIV	Fri, Mar 10, 2017	181.50	188.70	174.60	184.50
3487	NASDAQ	VBIV	Thu, Mar 9, 2017	180.90	183.90	175.80	181.20
3486	NASDAQ	VBIV	Wed, Mar 8, 2017	169.50	181.50	169.50	177.90
3485	NASDAQ	VBIV	Tue, Mar 7, 2017	183.00	193.80	165.60	169.20
3484	NASDAQ	VBIV	Mon, Mar 6, 2017	163.50	188.40	163.50	183.00
3483	NASDAQ	VBIV	Fri, Mar 3, 2017	141.90	162.90	140.10	161.10
3482	NASDAQ	VBIV	Thu, Mar 2, 2017	144.90	144.90	139.50	140.40
3481	NASDAQ	VBIV	Wed, Mar 1, 2017	139.20	146.70	136.80	145.20
3480	NASDAQ	VBIV	Tue, Feb 28, 2017	142.50	143.70	135.00	139.20
3479	NASDAQ	VBIV	Mon, Feb 27, 2017	145.20	145.20	141.00	143.40
3478	NASDAQ	VBIV	Fri, Feb 24, 2017	142.50	145.50	139.73	144.30
3477	NASDAQ	VBIV	Thu, Feb 23, 2017	153.30	156.00	137.10	141.60
3476	NASDAQ	VBIV	Wed, Feb 22, 2017	148.80	156.85	145.50	152.10
3475	NASDAQ	VBIV	Tue, Feb 21, 2017	144.60	146.70	135.76	146.70
3474	NASDAQ	VBIV	Fri, Feb 17, 2017	129.00	145.50	126.30	143.70
3473	NASDAQ	VBIV	Thu, Feb 16, 2017	121.20	129.00	118.80	127.80
3472	NASDAQ	VBIV	Wed, Feb 15, 2017	119.10	120.00	115.50	120.00
3471	NASDAQ	VBIV	Tue, Feb 14, 2017	124.02	124.02	115.50	117.90
3470	NASDAQ	VBIV	Mon, Feb 13, 2017	122.70	123.30	118.50	118.82
3469	NASDAQ	VBIV	Fri, Feb 10, 2017	119.40	122.70	118.50	120.90
3468	NASDAQ	VBIV	Thu, Feb 9, 2017	121.80	124.20	118.02	120.60
3467	NASDAQ	VBIV	Wed, Feb 8, 2017	122.70	126.90	120.60	123.00
3466	NASDAQ	VBIV	Tue, Feb 7, 2017	120.00	122.70	115.50	122.70
3465	NASDAQ	VBIV	Mon, Feb 6, 2017	115.20	117.00	114.60	115.80
3464	NASDAQ	VBIV	Fri, Feb 3, 2017	116.10	116.70	113.40	114.60
3463	NASDAQ	VBIV	Thu, Feb 2, 2017	114.30	115.79	111.60	114.60
3462	NASDAQ	VBIV	Wed, Feb 1, 2017	117.00	118.05	112.83	115.20
3461	NASDAQ	VBIV	Tue, Jan 31, 2017	114.00	118.20	111.00	116.40
3460	NASDAQ	VBIV	Mon, Jan 30, 2017	114.00	114.90	111.30	114.00
3459	NASDAQ	VBIV	Fri, Jan 27, 2017	113.40	115.20	111.60	114.00
3458	NASDAQ	VBIV	Thu, Jan 26, 2017	111.00	114.00	110.10	113.70
3457	NASDAQ	VBIV	Wed, Jan 25, 2017	105.00	110.70	105.00	110.10
3456	NASDAQ	VBIV	Tue, Jan 24, 2017	104.10	105.90	102.00	105.90
3455	NASDAQ	VBIV	Mon, Jan 23, 2017	105.00	105.22	100.80	103.80
3454	NASDAQ	VBIV	Fri, Jan 20, 2017	101.40	103.50	100.33	103.50
3453	NASDAQ	VBIV	Thu, Jan 19, 2017	102.00	102.30	97.50	101.40
3452	NASDAQ	VBIV	Wed, Jan 18, 2017	99.60	102.60	99.30	100.95
3451	NASDAQ	VBIV	Tue, Jan 17, 2017	99.30	104.07	97.93	100.20
3450	NASDAQ	VBIV	Fri, Jan 13, 2017	98.10	103.69	98.10	100.50
3449	NASDAQ	VBIV	Thu, Jan 12, 2017	102.15	107.40	98.25	99.30
3448	NASDAQ	VBIV	Wed, Jan 11, 2017	102.90	103.80	100.80	101.70
3447	NASDAQ	VBIV	Tue, Jan 10, 2017	100.63	108.00	100.63	102.00
3446	NASDAQ	VBIV	Mon, Jan 9, 2017	102.00	104.52	97.73	102.00
3445	NASDAQ	VBIV	Fri, Jan 6, 2017	101.10	103.02	97.10	102.00
3444	NASDAQ	VBIV	Thu, Jan 5, 2017	97.20	101.10	94.24	99.00
3443	NASDAQ	VBIV	Wed, Jan 4, 2017	94.50	101.40	94.50	98.40
3442	NASDAQ	VBIV	Tue, Jan 3, 2017	92.70	99.00	92.10	97.80
3441	NASDAQ	VBIV	Fri, Dec 30, 2016	96.00	97.44	90.75	93.00
3440	NASDAQ	VBIV	Thu, Dec 29, 2016	96.90	99.02	94.50	94.80
3439	NASDAQ	VBIV	Wed, Dec 28, 2016	93.60	98.75	93.60	95.70
3438	NASDAQ	VBIV	Tue, Dec 27, 2016	98.10	100.33	94.12	97.50
3437	NASDAQ	VBIV	Fri, Dec 23, 2016	97.50	99.59	91.50	96.60
3436	NASDAQ	VBIV	Thu, Dec 22, 2016	102.00	103.50	92.10	96.30
3435	NASDAQ	VBIV	Wed, Dec 21, 2016	101.40	105.60	98.64	100.20
3434	NASDAQ	VBIV	Tue, Dec 20, 2016	103.80	103.80	99.90	100.20
3433	NASDAQ	VBIV	Mon, Dec 19, 2016	104.40	106.20	102.00	102.60
3432	NASDAQ	VBIV	Fri, Dec 16, 2016	105.30	107.40	102.30	105.30
3431	NASDAQ	VBIV	Thu, Dec 15, 2016	100.50	105.00	100.50	104.40
3430	NASDAQ	VBIV	Wed, Dec 14, 2016	108.00	108.00	101.10	102.00
3429	NASDAQ	VBIV	Tue, Dec 13, 2016	105.60	108.00	105.00	106.50
3428	NASDAQ	VBIV	Mon, Dec 12, 2016	111.00	115.50	100.80	105.30
3427	NASDAQ	VBIV	Fri, Dec 9, 2016	103.20	108.90	101.70	106.50
3426	NASDAQ	VBIV	Thu, Dec 8, 2016	92.70	101.70	90.30	99.90
3425	NASDAQ	VBIV	Wed, Dec 7, 2016	95.10	96.14	87.90	90.90
3424	NASDAQ	VBIV	Tue, Dec 6, 2016	97.20	97.88	87.00	91.80
3423	NASDAQ	VBIV	Mon, Dec 5, 2016	92.94	93.00	86.10	89.10
3422	NASDAQ	VBIV	Fri, Dec 2, 2016	91.50	93.00	87.00	93.00
3421	NASDAQ	VBIV	Thu, Dec 1, 2016	87.00	91.50	84.30	90.30
3420	NASDAQ	VBIV	Wed, Nov 30, 2016	91.50	91.50	85.20	86.70
3419	NASDAQ	VBIV	Tue, Nov 29, 2016	91.20	92.40	84.30	92.40
3418	NASDAQ	VBIV	Mon, Nov 28, 2016	91.20	92.41	88.50	90.00
3417	NASDAQ	VBIV	Fri, Nov 25, 2016	91.50	92.10	88.20	90.60
3416	NASDAQ	VBIV	Wed, Nov 23, 2016	90.90	92.40	87.00	92.10
3415	NASDAQ	VBIV	Tue, Nov 22, 2016	91.80	94.85	90.00	91.80
3414	NASDAQ	VBIV	Mon, Nov 21, 2016	99.00	101.70	90.00	91.80
3413	NASDAQ	VBIV	Fri, Nov 18, 2016	93.30	99.30	90.30	98.70
3412	NASDAQ	VBIV	Thu, Nov 17, 2016	90.90	96.44	90.30	94.51
3411	NASDAQ	VBIV	Wed, Nov 16, 2016	91.80	96.73	89.10	91.80
3410	NASDAQ	VBIV	Tue, Nov 15, 2016	97.20	99.30	91.20	91.80
3409	NASDAQ	VBIV	Mon, Nov 14, 2016	105.00	105.65	94.50	96.30
3408	NASDAQ	VBIV	Fri, Nov 11, 2016	94.50	97.50	92.40	97.50
3407	NASDAQ	VBIV	Thu, Nov 10, 2016	102.00	102.00	92.40	94.20
3406	NASDAQ	VBIV	Wed, Nov 9, 2016	99.90	102.00	92.70	102.00
3405	NASDAQ	VBIV	Tue, Nov 8, 2016	91.20	100.50	90.00	100.50
3404	NASDAQ	VBIV	Mon, Nov 7, 2016	96.00	96.00	86.70	90.00
3403	NASDAQ	VBIV	Fri, Nov 4, 2016	90.00	90.17	83.40	84.90
3402	NASDAQ	VBIV	Thu, Nov 3, 2016	85.80	91.50	82.50	86.10
3401	NASDAQ	VBIV	Wed, Nov 2, 2016	90.00	90.00	84.30	87.00
3400	NASDAQ	VBIV	Tue, Nov 1, 2016	90.90	92.10	87.30	89.10
3399	NASDAQ	VBIV	Mon, Oct 31, 2016	93.00	95.40	87.00	91.80
3398	NASDAQ	VBIV	Fri, Oct 28, 2016	96.00	96.00	89.80	90.00
3397	NASDAQ	VBIV	Thu, Oct 27, 2016	95.40	95.40	93.30	94.50
3396	NASDAQ	VBIV	Wed, Oct 26, 2016	96.60	97.20	93.00	96.00
3395	NASDAQ	VBIV	Tue, Oct 25, 2016	97.50	100.50	94.20	95.70
3394	NASDAQ	VBIV	Mon, Oct 24, 2016	102.60	105.30	96.90	97.80
3393	NASDAQ	VBIV	Fri, Oct 21, 2016	99.60	101.10	95.10	101.10
3392	NASDAQ	VBIV	Thu, Oct 20, 2016	96.00	100.80	93.90	99.90
3391	NASDAQ	VBIV	Wed, Oct 19, 2016	89.10	97.20	89.10	96.90
3390	NASDAQ	VBIV	Tue, Oct 18, 2016	88.80	91.50	87.90	89.40
3389	NASDAQ	VBIV	Mon, Oct 17, 2016	93.57	95.40	88.22	88.80
3388	NASDAQ	VBIV	Fri, Oct 14, 2016	94.20	98.70	93.00	93.00
3387	NASDAQ	VBIV	Thu, Oct 13, 2016	95.10	96.30	92.70	93.30
3386	NASDAQ	VBIV	Wed, Oct 12, 2016	94.80	101.39	93.30	96.30
3385	NASDAQ	VBIV	Tue, Oct 11, 2016	95.70	96.28	93.00	93.90
3384	NASDAQ	VBIV	Mon, Oct 10, 2016	95.40	100.50	93.30	95.40
3383	NASDAQ	VBIV	Fri, Oct 7, 2016	97.82	101.40	92.10	95.70
3382	NASDAQ	VBIV	Thu, Oct 6, 2016	100.20	102.06	99.00	99.90
3381	NASDAQ	VBIV	Wed, Oct 5, 2016	102.30	103.80	98.40	102.00
3380	NASDAQ	VBIV	Tue, Oct 4, 2016	102.60	104.70	98.40	99.00
3379	NASDAQ	VBIV	Mon, Oct 3, 2016	101.40	108.30	101.40	102.60
3378	NASDAQ	VBIV	Fri, Sep 30, 2016	99.60	106.50	99.02	102.90
3377	NASDAQ	VBIV	Thu, Sep 29, 2016	106.50	107.10	101.40	102.00
3376	NASDAQ	VBIV	Wed, Sep 28, 2016	108.30	111.00	106.20	106.48
3375	NASDAQ	VBIV	Tue, Sep 27, 2016	112.81	113.72	107.70	109.50
3374	NASDAQ	VBIV	Mon, Sep 26, 2016	117.00	117.00	111.30	112.80
3373	NASDAQ	VBIV	Fri, Sep 23, 2016	117.30	117.30	114.60	117.00
3372	NASDAQ	VBIV	Thu, Sep 22, 2016	116.40	116.40	113.40	114.30
3371	NASDAQ	VBIV	Wed, Sep 21, 2016	109.50	117.00	109.50	117.00
3370	NASDAQ	VBIV	Tue, Sep 20, 2016	115.20	115.50	106.80	109.50
3369	NASDAQ	VBIV	Mon, Sep 19, 2016	118.20	118.20	112.50	116.70
3368	NASDAQ	VBIV	Fri, Sep 16, 2016	114.60	119.40	112.50	118.80
3367	NASDAQ	VBIV	Thu, Sep 15, 2016	117.90	118.80	113.87	117.30
3366	NASDAQ	VBIV	Wed, Sep 14, 2016	111.60	117.90	110.10	112.80
3365	NASDAQ	VBIV	Tue, Sep 13, 2016	115.50	118.20	111.60	111.60
3364	NASDAQ	VBIV	Mon, Sep 12, 2016	118.50	118.80	115.50	118.50
3363	NASDAQ	VBIV	Fri, Sep 9, 2016	120.00	122.10	116.40	117.00
3362	NASDAQ	VBIV	Thu, Sep 8, 2016	123.00	123.00	118.50	119.70
3361	NASDAQ	VBIV	Wed, Sep 7, 2016	121.50	123.00	117.30	123.00
3360	NASDAQ	VBIV	Tue, Sep 6, 2016	122.70	123.00	114.90	120.90
3359	NASDAQ	VBIV	Fri, Sep 2, 2016	116.70	124.50	114.30	123.60
3358	NASDAQ	VBIV	Thu, Sep 1, 2016	102.00	118.20	99.00	117.00
3357	NASDAQ	VBIV	Wed, Aug 31, 2016	105.90	107.40	102.90	102.90
3356	NASDAQ	VBIV	Tue, Aug 30, 2016	110.40	110.40	103.20	107.10
3355	NASDAQ	VBIV	Mon, Aug 29, 2016	111.00	112.50	104.70	110.10
3354	NASDAQ	VBIV	Fri, Aug 26, 2016	108.90	112.50	108.00	109.50
3353	NASDAQ	VBIV	Thu, Aug 25, 2016	112.77	112.77	108.90	108.90
3352	NASDAQ	VBIV	Wed, Aug 24, 2016	108.60	114.00	108.03	108.60
3351	NASDAQ	VBIV	Tue, Aug 23, 2016	112.50	114.00	111.30	112.80
3350	NASDAQ	VBIV	Mon, Aug 22, 2016	109.50	112.80	107.40	112.50
3349	NASDAQ	VBIV	Fri, Aug 19, 2016	108.00	108.00	102.30	106.80
3348	NASDAQ	VBIV	Thu, Aug 18, 2016	99.00	104.40	99.00	103.20
3347	NASDAQ	VBIV	Wed, Aug 17, 2016	106.50	109.20	97.80	101.40
3346	NASDAQ	VBIV	Tue, Aug 16, 2016	112.20	112.20	98.10	107.40
3345	NASDAQ	VBIV	Mon, Aug 15, 2016	106.50	112.50	106.50	110.70
3344	NASDAQ	VBIV	Fri, Aug 12, 2016	109.20	111.60	106.80	106.80
3343	NASDAQ	VBIV	Thu, Aug 11, 2016	111.30	115.20	108.00	108.30
3342	NASDAQ	VBIV	Wed, Aug 10, 2016	112.50	112.50	108.15	109.80
3341	NASDAQ	VBIV	Tue, Aug 9, 2016	111.60	112.20	108.30	108.30
3340	NASDAQ	VBIV	Mon, Aug 8, 2016	112.20	114.30	111.00	111.60
3339	NASDAQ	VBIV	Fri, Aug 5, 2016	113.40	113.40	111.00	113.10
3338	NASDAQ	VBIV	Thu, Aug 4, 2016	114.60	115.80	112.80	113.40
3337	NASDAQ	VBIV	Wed, Aug 3, 2016	112.75	113.89	108.60	113.70
3336	NASDAQ	VBIV	Tue, Aug 2, 2016	114.00	114.00	108.00	111.30
3335	NASDAQ	VBIV	Mon, Aug 1, 2016	115.50	115.50	112.50	113.70
3334	NASDAQ	VBIV	Fri, Jul 29, 2016	114.00	115.20	111.30	114.00
3333	NASDAQ	VBIV	Thu, Jul 28, 2016	108.75	114.00	108.30	113.40
3332	NASDAQ	VBIV	Wed, Jul 27, 2016	105.90	108.90	105.00	107.40
3331	NASDAQ	VBIV	Tue, Jul 26, 2016	109.20	113.40	105.00	105.00
3330	NASDAQ	VBIV	Mon, Jul 25, 2016	107.70	109.20	106.50	108.00
3329	NASDAQ	VBIV	Fri, Jul 22, 2016	112.80	114.00	108.30	109.80
3328	NASDAQ	VBIV	Thu, Jul 21, 2016	114.00	115.49	110.70	112.80
3327	NASDAQ	VBIV	Wed, Jul 20, 2016	118.50	118.50	112.50	114.00
3326	NASDAQ	VBIV	Tue, Jul 19, 2016	120.00	123.90	114.30	116.40
3325	NASDAQ	VBIV	Mon, Jul 18, 2016	118.50	118.50	111.60	117.60
3324	NASDAQ	VBIV	Fri, Jul 15, 2016	111.30	115.20	108.90	110.40
3323	NASDAQ	VBIV	Thu, Jul 14, 2016	114.90	115.80	111.60	112.20
3322	NASDAQ	VBIV	Wed, Jul 13, 2016	117.60	118.50	112.80	114.90
3321	NASDAQ	VBIV	Tue, Jul 12, 2016	120.00	120.30	114.77	115.80
3320	NASDAQ	VBIV	Mon, Jul 11, 2016	112.93	117.00	112.93	115.50
3319	NASDAQ	VBIV	Fri, Jul 8, 2016	116.74	117.00	112.50	114.60
3318	NASDAQ	VBIV	Thu, Jul 7, 2016	114.00	117.90	114.00	117.00
3317	NASDAQ	VBIV	Wed, Jul 6, 2016	109.50	114.90	108.00	114.30
3316	NASDAQ	VBIV	Tue, Jul 5, 2016	114.26	115.20	111.30	111.90
3315	NASDAQ	VBIV	Fri, Jul 1, 2016	116.70	118.50	112.50	114.60
3314	NASDAQ	VBIV	Thu, Jun 30, 2016	117.00	120.00	114.00	118.50
3313	NASDAQ	VBIV	Wed, Jun 29, 2016	119.40	119.40	111.90	115.20
3312	NASDAQ	VBIV	Tue, Jun 28, 2016	115.80	116.55	111.30	114.30
3311	NASDAQ	VBIV	Mon, Jun 27, 2016	119.70	120.00	108.66	119.10
3310	NASDAQ	VBIV	Fri, Jun 24, 2016	111.90	120.00	111.60	120.00
3309	NASDAQ	VBIV	Thu, Jun 23, 2016	119.10	120.90	112.50	117.90
3308	NASDAQ	VBIV	Wed, Jun 22, 2016	120.00	120.00	113.40	116.10
3307	NASDAQ	VBIV	Tue, Jun 21, 2016	126.00	126.00	115.50	120.30
3306	NASDAQ	VBIV	Mon, Jun 20, 2016	126.30	126.30	117.59	121.50
3305	NASDAQ	VBIV	Fri, Jun 17, 2016	129.00	129.00	120.60	126.60
3304	NASDAQ	VBIV	Thu, Jun 16, 2016	123.30	129.00	114.60	129.00
3303	NASDAQ	VBIV	Wed, Jun 15, 2016	120.30	123.00	119.10	120.60
3302	NASDAQ	VBIV	Tue, Jun 14, 2016	123.00	128.70	120.00	123.90
3301	NASDAQ	VBIV	Mon, Jun 13, 2016	123.90	130.50	123.00	124.20
3300	NASDAQ	VBIV	Fri, Jun 10, 2016	128.70	132.00	123.00	130.80
3299	NASDAQ	VBIV	Thu, Jun 9, 2016	127.35	129.90	125.55	127.05
3298	NASDAQ	VBIV	Wed, Jun 8, 2016	130.50	131.10	127.50	127.50
3297	NASDAQ	VBIV	Tue, Jun 7, 2016	125.10	130.20	124.95	128.40
3296	NASDAQ	VBIV	Mon, Jun 6, 2016	121.50	126.00	120.30	125.70
3295	NASDAQ	VBIV	Fri, Jun 3, 2016	123.00	125.10	120.00	121.50
3294	NASDAQ	VBIV	Thu, Jun 2, 2016	119.40	125.70	117.90	124.50
3293	NASDAQ	VBIV	Wed, Jun 1, 2016	119.70	121.80	118.23	119.70
3292	NASDAQ	VBIV	Tue, May 31, 2016	118.80	120.30	111.30	111.30
3291	NASDAQ	VBIV	Fri, May 27, 2016	119.40	123.00	118.80	120.00
3290	NASDAQ	VBIV	Thu, May 26, 2016	119.40	124.50	117.72	118.50
3289	NASDAQ	VBIV	Wed, May 25, 2016	117.00	119.40	116.70	119.40
3288	NASDAQ	VBIV	Tue, May 24, 2016	118.20	120.60	115.50	118.80
3287	NASDAQ	VBIV	Mon, May 23, 2016	121.50	123.00	117.30	119.40
3286	NASDAQ	VBIV	Fri, May 20, 2016	117.60	123.60	117.00	121.50
3285	NASDAQ	VBIV	Thu, May 19, 2016	118.50	121.80	117.00	118.20
3284	NASDAQ	VBIV	Wed, May 18, 2016	120.60	121.80	117.00	119.70
3283	NASDAQ	VBIV	Tue, May 17, 2016	119.70	126.30	115.50	123.00
3282	NASDAQ	VBIV	Mon, May 16, 2016	118.80	121.20	118.50	118.52
3281	NASDAQ	VBIV	Fri, May 13, 2016	117.90	122.37	117.90	120.00
3280	NASDAQ	VBIV	Thu, May 12, 2016	119.10	126.00	115.20	119.10
3279	NASDAQ	VBIV	Wed, May 11, 2016	124.20	128.70	117.06	121.80
3278	NASDAQ	VBIV	Tue, May 10, 2016	130.50	130.50	123.75	128.70
3277	NASDAQ	VBIV	Mon, May 9, 2016	120.90	132.00	106.50	123.60
3276	NASDAQ	VBIV	Fri, May 6, 2016	64.80	70.50	59.70	63.00
3275	NASDAQ	VBIV	Thu, May 5, 2016	68.40	72.00	64.20	64.50
3274	NASDAQ	VBIV	Wed, May 4, 2016	67.50	69.60	66.90	67.50
3273	NASDAQ	VBIV	Tue, May 3, 2016	68.10	69.30	63.93	67.80
3272	NASDAQ	VBIV	Mon, May 2, 2016	68.10	69.60	64.65	67.80
3271	NASDAQ	VBIV	Fri, Apr 29, 2016	2760.00	2795.88	2556.00	2652.00
3270	NASDAQ	VBIV	Thu, Apr 28, 2016	2784.00	2821.80	2700.00	2700.00
3269	NASDAQ	VBIV	Wed, Apr 27, 2016	2832.00	2832.00	2688.00	2760.00
3268	NASDAQ	VBIV	Tue, Apr 26, 2016	2796.00	2836.08	2628.00	2748.00
3267	NASDAQ	VBIV	Mon, Apr 25, 2016	2916.00	2916.00	2568.00	2724.00
3266	NASDAQ	VBIV	Fri, Apr 22, 2016	2904.00	2976.00	2880.00	2892.00
3265	NASDAQ	VBIV	Thu, Apr 21, 2016	2922.72	2975.88	2844.00	2928.00
3264	NASDAQ	VBIV	Wed, Apr 20, 2016	2904.00	2976.00	2856.00	2928.00
3263	NASDAQ	VBIV	Tue, Apr 19, 2016	3063.36	3067.44	2820.00	2880.00
3262	NASDAQ	VBIV	Mon, Apr 18, 2016	2952.00	3143.88	2832.00	2952.00
3261	NASDAQ	VBIV	Fri, Apr 15, 2016	2879.88	3156.00	2844.00	2904.00
3260	NASDAQ	VBIV	Thu, Apr 14, 2016	2880.00	2880.00	2808.00	2832.00
3259	NASDAQ	VBIV	Wed, Apr 13, 2016	2832.00	2868.00	2784.00	2784.00
3258	NASDAQ	VBIV	Tue, Apr 12, 2016	2816.40	2856.00	2784.00	2820.00
3257	NASDAQ	VBIV	Mon, Apr 11, 2016	2760.00	2880.00	2652.12	2844.00
3256	NASDAQ	VBIV	Fri, Apr 8, 2016	2784.00	2844.00	2652.00	2736.00
3255	NASDAQ	VBIV	Thu, Apr 7, 2016	2725.80	2784.00	2664.00	2736.36
3254	NASDAQ	VBIV	Wed, Apr 6, 2016	2770.80	2796.00	2688.00	2700.00
3253	NASDAQ	VBIV	Tue, Apr 5, 2016	2688.00	2688.00	2688.00	2700.00
3252	NASDAQ	VBIV	Mon, Apr 4, 2016	2784.00	2868.00	2640.00	2688.00
3251	NASDAQ	VBIV	Fri, Apr 1, 2016	2880.00	2880.00	2676.00	2784.00
3250	NASDAQ	VBIV	Thu, Mar 31, 2016	2700.00	2868.00	2700.00	2784.00
3249	NASDAQ	VBIV	Wed, Mar 30, 2016	2760.00	2880.00	2685.72	2736.00
3248	NASDAQ	VBIV	Tue, Mar 29, 2016	2676.00	2808.00	2640.00	2808.00
3247	NASDAQ	VBIV	Mon, Mar 28, 2016	2712.00	2843.88	2592.00	2640.00
3246	NASDAQ	VBIV	Thu, Mar 24, 2016	2772.00	2820.00	2712.00	2712.00
3245	NASDAQ	VBIV	Wed, Mar 23, 2016	2916.00	2916.00	2784.00	2808.00
3244	NASDAQ	VBIV	Tue, Mar 22, 2016	2820.00	2928.00	2784.00	2916.00
3243	NASDAQ	VBIV	Mon, Mar 21, 2016	2928.00	2964.00	2832.12	2856.00
3242	NASDAQ	VBIV	Fri, Mar 18, 2016	2832.00	2952.00	2796.00	2952.00
3241	NASDAQ	VBIV	Thu, Mar 17, 2016	2904.00	2904.00	2820.00	2856.00
3240	NASDAQ	VBIV	Wed, Mar 16, 2016	2868.00	2939.88	2760.00	2844.00
3239	NASDAQ	VBIV	Tue, Mar 15, 2016	2784.00	2784.00	2784.00	2940.00
3238	NASDAQ	VBIV	Mon, Mar 14, 2016	2820.00	2838.36	2712.00	2832.00
3237	NASDAQ	VBIV	Fri, Mar 11, 2016	2736.00	2736.00	2736.00	2796.00
3236	NASDAQ	VBIV	Thu, Mar 10, 2016	2856.00	2856.00	2856.00	2736.00
3235	NASDAQ	VBIV	Wed, Mar 9, 2016	2844.00	2928.00	2784.12	2760.00
3234	NASDAQ	VBIV	Tue, Mar 8, 2016	2772.00	2892.00	2748.00	2748.00
3233	NASDAQ	VBIV	Mon, Mar 7, 2016	2763.00	2902.80	2748.00	2748.00
3232	NASDAQ	VBIV	Fri, Mar 4, 2016	2736.00	2819.88	2568.00	2640.00
3231	NASDAQ	VBIV	Thu, Mar 3, 2016	2640.00	2640.00	2640.00	2700.00
3230	NASDAQ	VBIV	Wed, Mar 2, 2016	2616.00	2652.00	2496.00	2700.00
3229	NASDAQ	VBIV	Tue, Mar 1, 2016	2604.00	2758.80	2513.76	2496.00
3228	NASDAQ	VBIV	Mon, Feb 29, 2016	2520.00	2657.64	2448.12	2484.00
3227	NASDAQ	VBIV	Fri, Feb 26, 2016	2424.00	2562.00	2340.00	2484.00
3226	NASDAQ	VBIV	Thu, Feb 25, 2016	2520.00	2520.00	2316.00	2484.00
3225	NASDAQ	VBIV	Wed, Feb 24, 2016	2568.00	2568.00	2256.00	2412.00
3224	NASDAQ	VBIV	Tue, Feb 23, 2016	2760.00	2760.00	2433.12	2604.00
3223	NASDAQ	VBIV	Mon, Feb 22, 2016	2736.00	2760.00	2598.00	2732.64
3222	NASDAQ	VBIV	Fri, Feb 19, 2016	2496.00	2640.00	2472.12	2616.00
3221	NASDAQ	VBIV	Thu, Feb 18, 2016	2640.00	2640.00	2361.00	2448.00
3220	NASDAQ	VBIV	Wed, Feb 17, 2016	2496.00	2640.00	2460.12	2640.00
3219	NASDAQ	VBIV	Tue, Feb 16, 2016	2316.00	2543.88	2280.00	2543.88
3218	NASDAQ	VBIV	Fri, Feb 12, 2016	2400.00	2400.00	2256.00	2280.00
3217	NASDAQ	VBIV	Thu, Feb 11, 2016	2376.00	2400.00	2184.00	2280.00
3216	NASDAQ	VBIV	Wed, Feb 10, 2016	2304.12	2436.00	2304.00	2304.00
3215	NASDAQ	VBIV	Tue, Feb 9, 2016	2496.00	2520.00	2212.44	2376.00
3214	NASDAQ	VBIV	Mon, Feb 8, 2016	2400.00	2448.00	2208.00	2412.00
3213	NASDAQ	VBIV	Fri, Feb 5, 2016	2508.00	2508.00	2352.00	2352.00
3212	NASDAQ	VBIV	Thu, Feb 4, 2016	2304.00	2544.00	2112.00	2544.00
3211	NASDAQ	VBIV	Wed, Feb 3, 2016	2400.00	2400.00	2316.00	2316.00
3210	NASDAQ	VBIV	Tue, Feb 2, 2016	2400.00	2532.00	2232.12	2352.00
3209	NASDAQ	VBIV	Mon, Feb 1, 2016	2520.00	2579.88	2391.24	2400.00
3208	NASDAQ	VBIV	Fri, Jan 29, 2016	2638.80	2712.00	2520.00	2532.00
3207	NASDAQ	VBIV	Thu, Jan 28, 2016	2676.00	2735.88	2592.00	2616.00
3206	NASDAQ	VBIV	Wed, Jan 27, 2016	2652.00	2736.00	2640.00	2640.00
3205	NASDAQ	VBIV	Tue, Jan 26, 2016	2904.00	2916.00	2592.00	2592.00
3204	NASDAQ	VBIV	Mon, Jan 25, 2016	2904.00	2928.00	2604.00	2604.00
3203	NASDAQ	VBIV	Fri, Jan 22, 2016	2580.00	2820.00	2579.88	2772.00
3202	NASDAQ	VBIV	Thu, Jan 21, 2016	2556.00	2636.28	2412.00	2556.00
3201	NASDAQ	VBIV	Wed, Jan 20, 2016	2544.00	2544.00	2544.00	2544.00
3200	NASDAQ	VBIV	Tue, Jan 19, 2016	2424.00	2520.00	2268.00	2438.40
3199	NASDAQ	VBIV	Fri, Jan 15, 2016	2640.00	2748.00	2424.00	2424.00
3198	NASDAQ	VBIV	Thu, Jan 14, 2016	2820.00	2820.00	2532.00	2652.00
3197	NASDAQ	VBIV	Wed, Jan 13, 2016	2833.56	2847.84	2532.00	2544.00
3196	NASDAQ	VBIV	Tue, Jan 12, 2016	2940.00	2952.00	2844.00	2844.00
3195	NASDAQ	VBIV	Mon, Jan 11, 2016	2832.00	3000.00	2832.00	2856.00
3194	NASDAQ	VBIV	Fri, Jan 8, 2016	3000.00	3090.72	3000.00	3059.88
3193	NASDAQ	VBIV	Thu, Jan 7, 2016	2976.00	2976.00	2892.00	2892.00
3192	NASDAQ	VBIV	Wed, Jan 6, 2016	2844.00	3156.00	2784.00	2988.00
3191	NASDAQ	VBIV	Tue, Jan 5, 2016	2904.00	2904.00	2796.00	2808.00
3190	NASDAQ	VBIV	Mon, Jan 4, 2016	2820.00	2856.00	2760.00	2772.00
3189	NASDAQ	VBIV	Thu, Dec 31, 2015	2970.00	3000.00	2760.00	2928.00
3188	NASDAQ	VBIV	Wed, Dec 30, 2015	2904.00	3000.00	2712.00	2976.00
3187	NASDAQ	VBIV	Tue, Dec 29, 2015	3012.00	3048.00	2784.00	3000.00
3186	NASDAQ	VBIV	Mon, Dec 28, 2015	3024.00	3024.00	2988.00	3000.00
3185	NASDAQ	VBIV	Thu, Dec 24, 2015	3060.00	3108.00	3060.00	3107.88
3184	NASDAQ	VBIV	Wed, Dec 23, 2015	3024.00	3250.08	3012.00	3084.12
3183	NASDAQ	VBIV	Tue, Dec 22, 2015	2988.00	3264.00	2988.00	3204.00
3182	NASDAQ	VBIV	Mon, Dec 21, 2015	3180.00	3204.00	2916.00	3204.00
3181	NASDAQ	VBIV	Fri, Dec 18, 2015	3096.00	3300.00	3048.00	3300.00
3180	NASDAQ	VBIV	Thu, Dec 17, 2015	3108.00	3120.00	2989.56	3072.00
3179	NASDAQ	VBIV	Wed, Dec 16, 2015	3060.00	3108.00	3000.00	3048.00
3178	NASDAQ	VBIV	Tue, Dec 15, 2015	3024.00	3096.00	2916.12	2976.00
3177	NASDAQ	VBIV	Mon, Dec 14, 2015	2878.80	3180.00	2832.00	2904.00
3176	NASDAQ	VBIV	Fri, Dec 11, 2015	2976.00	3060.00	2928.00	2928.00
3175	NASDAQ	VBIV	Thu, Dec 10, 2015	3084.00	3132.00	2937.12	3012.00
3174	NASDAQ	VBIV	Wed, Dec 9, 2015	3048.00	3078.00	3048.00	3048.00
3173	NASDAQ	VBIV	Tue, Dec 8, 2015	3036.00	3156.00	3024.00	3120.00
3172	NASDAQ	VBIV	Mon, Dec 7, 2015	3120.00	3168.00	3024.00	3096.00
3171	NASDAQ	VBIV	Fri, Dec 4, 2015	3264.00	3276.00	3156.00	3156.72
3170	NASDAQ	VBIV	Thu, Dec 3, 2015	3144.00	3240.00	3084.12	3156.00
3169	NASDAQ	VBIV	Wed, Dec 2, 2015	3228.00	3228.00	3084.00	3120.00
3168	NASDAQ	VBIV	Tue, Dec 1, 2015	3210.00	3347.88	3104.76	3120.00
3167	NASDAQ	VBIV	Mon, Nov 30, 2015	3288.00	3300.00	3036.00	3084.00
3166	NASDAQ	VBIV	Fri, Nov 27, 2015	3216.00	3360.00	3156.00	3156.00
3165	NASDAQ	VBIV	Wed, Nov 25, 2015	3228.00	3288.00	3120.00	3252.00
3164	NASDAQ	VBIV	Tue, Nov 24, 2015	3276.00	3276.00	3118.44	3120.00
3163	NASDAQ	VBIV	Mon, Nov 23, 2015	3120.00	3228.00	3060.00	3180.00
3162	NASDAQ	VBIV	Fri, Nov 20, 2015	3192.00	3192.00	3120.00	3120.00
3161	NASDAQ	VBIV	Thu, Nov 19, 2015	3144.00	3239.88	3096.00	3120.00
3160	NASDAQ	VBIV	Wed, Nov 18, 2015	3192.00	3216.00	3096.00	3096.00
3159	NASDAQ	VBIV	Tue, Nov 17, 2015	3144.00	3276.00	3084.00	3156.00
3158	NASDAQ	VBIV	Mon, Nov 16, 2015	3168.00	3192.00	3120.00	3120.00
3157	NASDAQ	VBIV	Fri, Nov 13, 2015	3156.00	3420.00	3084.00	3420.00
3156	NASDAQ	VBIV	Thu, Nov 12, 2015	3132.00	3360.00	3000.00	3120.12
3155	NASDAQ	VBIV	Wed, Nov 11, 2015	3408.00	3408.00	3180.00	3180.00
3154	NASDAQ	VBIV	Tue, Nov 10, 2015	3024.00	3360.00	3000.00	3324.00
3153	NASDAQ	VBIV	Mon, Nov 9, 2015	3167.88	3167.88	3012.00	3012.00
3152	NASDAQ	VBIV	Fri, Nov 6, 2015	3120.00	3168.00	3000.00	3024.00
3151	NASDAQ	VBIV	Thu, Nov 5, 2015	3298.80	3298.80	3168.00	3180.00
3150	NASDAQ	VBIV	Wed, Nov 4, 2015	3312.00	3312.00	3072.00	3084.00
3149	NASDAQ	VBIV	Tue, Nov 3, 2015	3360.00	3360.00	3084.00	3264.00
3148	NASDAQ	VBIV	Mon, Nov 2, 2015	3324.00	3348.00	3169.68	3347.88
3147	NASDAQ	VBIV	Fri, Oct 30, 2015	3040.92	3348.00	3040.92	3240.00
3146	NASDAQ	VBIV	Thu, Oct 29, 2015	3009.60	3166.20	3009.60	3090.00
3145	NASDAQ	VBIV	Wed, Oct 28, 2015	3120.00	3192.00	2880.00	3096.00
3144	NASDAQ	VBIV	Tue, Oct 27, 2015	3343.44	3343.44	2976.00	2976.00
3143	NASDAQ	VBIV	Mon, Oct 26, 2015	3300.00	3360.00	3012.00	3144.00
3142	NASDAQ	VBIV	Fri, Oct 23, 2015	2865.60	2865.60	2865.60	2865.60
3141	NASDAQ	VBIV	Thu, Oct 22, 2015	2724.12	2724.12	2724.00	2724.00
3140	NASDAQ	VBIV	Wed, Oct 21, 2015	2737.20	2752.80	2737.20	2752.80
3139	NASDAQ	VBIV	Tue, Oct 20, 2015	2851.20	2851.20	2851.20	2851.20
3138	NASDAQ	VBIV	Fri, Oct 16, 2015	2927.40	2927.40	2927.40	2927.40
3137	NASDAQ	VBIV	Thu, Oct 15, 2015	2904.00	2988.00	2724.00	2808.00
3136	NASDAQ	VBIV	Wed, Oct 14, 2015	2952.00	3011.88	2945.76	2945.76
3135	NASDAQ	VBIV	Tue, Oct 13, 2015	2896.32	2896.32	2896.32	2896.32
3134	NASDAQ	VBIV	Mon, Oct 12, 2015	2952.00	2952.00	2865.36	2865.36
3133	NASDAQ	VBIV	Fri, Oct 9, 2015	2820.00	2820.12	2808.00	2820.00
3132	NASDAQ	VBIV	Thu, Oct 8, 2015	2928.00	2928.00	2700.00	2736.00
3131	NASDAQ	VBIV	Wed, Oct 7, 2015	2748.00	3084.00	2700.00	2940.00
3130	NASDAQ	VBIV	Tue, Oct 6, 2015	2988.12	3072.00	2844.00	3072.00
3129	NASDAQ	VBIV	Fri, Oct 2, 2015	3096.00	3096.00	2964.00	2964.00
3128	NASDAQ	VBIV	Wed, Sep 30, 2015	2928.00	3168.00	2328.00	2862.00
3127	NASDAQ	VBIV	Tue, Sep 29, 2015	3420.00	3420.00	3060.00	3060.00
3126	NASDAQ	VBIV	Mon, Sep 28, 2015	3540.00	3540.00	3168.00	3336.00
3125	NASDAQ	VBIV	Fri, Sep 25, 2015	3288.00	3585.00	3276.00	3480.00
3124	NASDAQ	VBIV	Thu, Sep 24, 2015	3600.00	3600.00	3384.00	3456.00
3123	NASDAQ	VBIV	Wed, Sep 23, 2015	3576.00	3576.00	3348.00	3576.00
3122	NASDAQ	VBIV	Tue, Sep 22, 2015	3600.00	3600.00	3240.00	3528.00
3121	NASDAQ	VBIV	Mon, Sep 21, 2015	3624.00	3660.00	3540.00	3600.00
3120	NASDAQ	VBIV	Fri, Sep 18, 2015	3600.00	3780.00	3468.00	3504.00
3119	NASDAQ	VBIV	Thu, Sep 17, 2015	3660.00	3876.00	3576.00	3576.00
3118	NASDAQ	VBIV	Wed, Sep 16, 2015	3780.00	3900.00	3660.00	3900.00
3117	NASDAQ	VBIV	Tue, Sep 15, 2015	3804.00	3840.00	3660.00	3708.00
3116	NASDAQ	VBIV	Mon, Sep 14, 2015	3684.00	3828.00	3645.48	3816.00
3115	NASDAQ	VBIV	Fri, Sep 11, 2015	3576.00	3720.00	3540.00	3720.00
3114	NASDAQ	VBIV	Thu, Sep 10, 2015	3384.00	3600.00	3252.00	3600.00
3113	NASDAQ	VBIV	Wed, Sep 9, 2015	3216.00	3492.00	3084.00	3396.00
3112	NASDAQ	VBIV	Tue, Sep 8, 2015	3060.00	3228.00	2976.00	3144.00
3111	NASDAQ	VBIV	Fri, Sep 4, 2015	3060.00	3072.00	3048.00	3072.00
3110	NASDAQ	VBIV	Thu, Sep 3, 2015	2820.00	3081.96	2820.00	3060.00
3109	NASDAQ	VBIV	Wed, Sep 2, 2015	3072.00	3072.00	2892.00	2892.00
3108	NASDAQ	VBIV	Tue, Sep 1, 2015	2988.00	3048.00	2988.00	3048.00
3107	NASDAQ	VBIV	Mon, Aug 31, 2015	2940.00	3047.88	2940.00	3000.00
3106	NASDAQ	VBIV	Fri, Aug 28, 2015	3084.00	3084.00	2856.00	3011.88
3105	NASDAQ	VBIV	Thu, Aug 27, 2015	2940.00	3084.00	2940.00	3084.00
3104	NASDAQ	VBIV	Wed, Aug 26, 2015	3048.00	3048.00	2844.00	3012.00
3103	NASDAQ	VBIV	Tue, Aug 25, 2015	3060.00	3060.00	2844.00	2844.00
3102	NASDAQ	VBIV	Mon, Aug 24, 2015	2928.00	2928.00	2832.00	2832.00
3101	NASDAQ	VBIV	Fri, Aug 21, 2015	2916.00	2940.00	2916.00	2940.00
3100	NASDAQ	VBIV	Thu, Aug 20, 2015	3012.00	3012.00	3012.00	3012.00
3099	NASDAQ	VBIV	Wed, Aug 19, 2015	2978.40	3108.00	2978.40	3060.00
3098	NASDAQ	VBIV	Tue, Aug 18, 2015	3204.00	3216.00	3000.00	3072.12
3097	NASDAQ	VBIV	Mon, Aug 17, 2015	3048.00	3216.00	3048.00	3120.00
3096	NASDAQ	VBIV	Fri, Aug 14, 2015	3011.88	3011.88	3011.88	3011.88
3095	NASDAQ	VBIV	Thu, Aug 13, 2015	2820.00	2987.88	2820.00	2987.88
3094	NASDAQ	VBIV	Wed, Aug 12, 2015	2879.88	2880.00	2820.00	2820.00
3093	NASDAQ	VBIV	Tue, Aug 11, 2015	2844.00	2882.16	2820.00	2879.88
3092	NASDAQ	VBIV	Mon, Aug 10, 2015	2820.12	2881.08	2820.12	2881.08
3091	NASDAQ	VBIV	Fri, Aug 7, 2015	2988.00	2988.00	2832.00	2832.00
3090	NASDAQ	VBIV	Wed, Aug 5, 2015	3047.88	3047.88	2916.00	2928.00
3089	NASDAQ	VBIV	Tue, Aug 4, 2015	3119.88	3119.88	3119.88	3119.88
3088	NASDAQ	VBIV	Mon, Aug 3, 2015	3120.00	3120.00	3120.00	3120.00
3087	NASDAQ	VBIV	Fri, Jul 31, 2015	3132.00	3168.00	3132.00	3156.00
3086	NASDAQ	VBIV	Thu, Jul 30, 2015	3072.00	3120.00	3060.00	3120.00
3085	NASDAQ	VBIV	Wed, Jul 29, 2015	3275.88	3275.88	3275.88	3275.88
3084	NASDAQ	VBIV	Tue, Jul 28, 2015	3372.00	3372.00	3192.00	3192.00
3083	NASDAQ	VBIV	Fri, Jul 24, 2015	2952.00	2952.00	2940.00	2940.00
3082	NASDAQ	VBIV	Thu, Jul 23, 2015	2976.00	2976.00	2964.00	2964.00
3081	NASDAQ	VBIV	Wed, Jul 22, 2015	3025.20	3025.20	3000.36	3000.36
3080	NASDAQ	VBIV	Tue, Jul 21, 2015	3000.00	3000.00	2964.00	2976.00
3079	NASDAQ	VBIV	Fri, Jul 17, 2015	3024.00	3024.00	3024.00	3024.00
3078	NASDAQ	VBIV	Thu, Jul 16, 2015	3168.00	3168.00	3106.80	3108.00
3077	NASDAQ	VBIV	Wed, Jul 15, 2015	3036.00	3036.00	3012.12	3012.12
3076	NASDAQ	VBIV	Tue, Jul 14, 2015	3120.00	3228.00	3120.00	3120.00
3075	NASDAQ	VBIV	Thu, Jul 9, 2015	2724.25	2724.25	2724.25	2724.25
3074	NASDAQ	VBIV	Wed, Jul 8, 2015	2734.60	2734.60	2724.25	2724.25
3073	NASDAQ	VBIV	Tue, Jul 7, 2015	2724.25	2734.60	2712.85	2734.60
3072	NASDAQ	VBIV	Thu, Jul 2, 2015	2755.22	2755.32	2641.38	2755.32
3071	NASDAQ	VBIV	Wed, Jul 1, 2015	2765.68	2786.40	2703.53	2703.53
3070	NASDAQ	VBIV	Fri, Jun 26, 2015	2817.47	2817.47	2662.10	2776.04
3069	NASDAQ	VBIV	Thu, Jun 25, 2015	2693.17	2810.22	2693.17	2810.22
3068	NASDAQ	VBIV	Wed, Jun 24, 2015	2921.05	2879.62	2744.96	2858.90
3067	NASDAQ	VBIV	Tue, Jun 23, 2015	2845.23	2921.05	2796.75	2807.11
3066	NASDAQ	VBIV	Mon, Jun 22, 2015	2889.98	2952.13	2889.98	2900.34
3065	NASDAQ	VBIV	Fri, Jun 19, 2015	2869.26	2889.98	2610.30	2889.98
3064	NASDAQ	VBIV	Thu, Jun 18, 2015	2786.40	2889.98	2682.81	2693.17
3063	NASDAQ	VBIV	Wed, Jun 17, 2015	2724.25	2858.90	2682.81	2858.90
3062	NASDAQ	VBIV	Tue, Jun 16, 2015	2931.41	2931.41	2682.81	2693.17
3061	NASDAQ	VBIV	Mon, Jun 15, 2015	2941.77	2869.26	2827.83	2858.90
3060	NASDAQ	VBIV	Fri, Jun 12, 2015	2962.49	3065.03	2941.77	2972.85
3059	NASDAQ	VBIV	Thu, Jun 11, 2015	3197.62	3211.09	3076.43	3076.43
3058	NASDAQ	VBIV	Wed, Jun 10, 2015	3128.22	3148.94	3014.28	3138.58
3057	NASDAQ	VBIV	Tue, Jun 9, 2015	3024.64	3024.64	2941.77	2941.77
3056	NASDAQ	VBIV	Mon, Jun 8, 2015	3166.55	3366.46	3035.00	3055.71
3055	NASDAQ	VBIV	Fri, Jun 5, 2015	2848.55	2931.41	2931.41	2931.41
3054	NASDAQ	VBIV	Thu, Jun 4, 2015	3356.10	3366.46	3066.07	3076.43
3053	NASDAQ	VBIV	Wed, Jun 3, 2015	2993.56	3366.46	2947.99	3356.10
3052	NASDAQ	VBIV	Tue, Jun 2, 2015	2900.34	2931.41	2713.89	2931.41
3051	NASDAQ	VBIV	Mon, Jun 1, 2015	2796.75	2900.34	2693.17	2900.34
3050	NASDAQ	VBIV	Fri, May 29, 2015	2620.66	2776.04	2620.66	2744.96
3049	NASDAQ	VBIV	Thu, May 28, 2015	2807.11	2733.57	2703.53	2733.57
3048	NASDAQ	VBIV	Wed, May 27, 2015	2786.40	2786.40	2651.74	2693.17
3047	NASDAQ	VBIV	Tue, May 26, 2015	2765.78	2776.04	2682.81	2703.53
3046	NASDAQ	VBIV	Fri, May 22, 2015	2889.98	2889.98	2889.98	2889.98
3045	NASDAQ	VBIV	Wed, May 20, 2015	2807.22	2869.26	2807.22	2869.26
3044	NASDAQ	VBIV	Tue, May 19, 2015	2993.56	3003.92	2952.13	3003.92
3043	NASDAQ	VBIV	Mon, May 18, 2015	2838.19	3035.00	2786.40	2858.90
3042	NASDAQ	VBIV	Fri, May 15, 2015	2962.49	2962.49	2848.55	2848.55
3041	NASDAQ	VBIV	Thu, May 14, 2015	2848.65	3003.92	2848.65	2931.41
3040	NASDAQ	VBIV	Wed, May 13, 2015	2889.98	2900.34	2848.44	2848.44
3039	NASDAQ	VBIV	Tue, May 12, 2015	2848.55	2900.44	2796.75	2848.55
3038	NASDAQ	VBIV	Mon, May 11, 2015	2818.51	2889.98	2776.04	2858.90
3037	NASDAQ	VBIV	Fri, May 8, 2015	2848.55	2890.08	2744.96	2817.47
3036	NASDAQ	VBIV	Thu, May 7, 2015	2662.10	3003.92	2662.10	2755.32
3035	NASDAQ	VBIV	Tue, May 5, 2015	2496.36	2724.25	2465.29	2552.30
3034	NASDAQ	VBIV	Mon, May 4, 2015	2755.32	2755.32	2558.51	2610.30
3033	NASDAQ	VBIV	Fri, May 1, 2015	2693.17	2698.35	2693.17	2698.35
3032	NASDAQ	VBIV	Thu, Apr 30, 2015	2641.38	2693.17	2641.38	2693.17
3031	NASDAQ	VBIV	Wed, Apr 29, 2015	2662.10	2713.89	2610.30	2713.89
3030	NASDAQ	VBIV	Tue, Apr 28, 2015	2631.02	2744.86	2631.02	2641.38
3029	NASDAQ	VBIV	Mon, Apr 27, 2015	2707.78	2776.04	2707.78	2734.60
3028	NASDAQ	VBIV	Fri, Apr 24, 2015	2744.96	2786.40	2662.10	2703.53
3027	NASDAQ	VBIV	Thu, Apr 23, 2015	2796.75	2796.75	2610.30	2620.66
3026	NASDAQ	VBIV	Wed, Apr 22, 2015	2672.45	2744.96	2651.74	2744.96
3025	NASDAQ	VBIV	Mon, Apr 20, 2015	2753.66	2753.66	2734.60	2734.60
3024	NASDAQ	VBIV	Thu, Apr 16, 2015	2789.71	2789.71	2753.25	2753.25
3023	NASDAQ	VBIV	Wed, Apr 15, 2015	2838.19	2848.55	2786.40	2796.75
3022	NASDAQ	VBIV	Tue, Apr 14, 2015	2848.55	2848.44	2734.60	2734.60
3021	NASDAQ	VBIV	Mon, Apr 13, 2015	2734.71	2786.40	2734.71	2786.40
3020	NASDAQ	VBIV	Fri, Apr 10, 2015	2848.55	2848.55	2734.60	2744.96
3019	NASDAQ	VBIV	Thu, Apr 9, 2015	2900.34	3003.82	2817.47	2817.47
3018	NASDAQ	VBIV	Wed, Apr 8, 2015	2796.75	2858.90	2776.04	2838.08
3017	NASDAQ	VBIV	Tue, Apr 7, 2015	3511.48	3521.84	2848.44	2848.55
3016	NASDAQ	VBIV	Mon, Apr 6, 2015	2610.41	2848.55	2610.41	2848.55
3015	NASDAQ	VBIV	Thu, Apr 2, 2015	2765.68	2993.56	2765.68	2848.55
3014	NASDAQ	VBIV	Fri, Mar 27, 2015	2693.17	2693.17	2693.17	2693.17
3013	NASDAQ	VBIV	Thu, Mar 26, 2015	2962.49	3003.92	2952.13	3003.92
3012	NASDAQ	VBIV	Wed, Mar 25, 2015	3003.92	3003.92	2962.49	2962.49
3011	NASDAQ	VBIV	Tue, Mar 24, 2015	2993.56	3050.02	2952.13	3050.02
3010	NASDAQ	VBIV	Mon, Mar 23, 2015	2952.13	3107.50	2952.13	3097.15
3009	NASDAQ	VBIV	Fri, Mar 20, 2015	3024.64	3107.50	2900.34	2952.13
3008	NASDAQ	VBIV	Thu, Mar 19, 2015	2910.70	3014.28	2910.70	3014.28
3007	NASDAQ	VBIV	Wed, Mar 18, 2015	3055.71	3055.71	2941.77	2952.13
3006	NASDAQ	VBIV	Tue, Mar 17, 2015	2962.49	2962.49	2838.19	2952.13
3005	NASDAQ	VBIV	Mon, Mar 16, 2015	3003.92	3003.92	2952.13	2952.13
3004	NASDAQ	VBIV	Fri, Mar 13, 2015	3231.80	3231.80	2993.56	3024.64
3003	NASDAQ	VBIV	Thu, Mar 12, 2015	2962.49	3055.71	2962.49	3045.35
3002	NASDAQ	VBIV	Wed, Mar 11, 2015	2921.05	3128.22	2921.05	2952.13
3001	NASDAQ	VBIV	Tue, Mar 10, 2015	3110.61	3110.61	2910.70	2921.05
3000	NASDAQ	VBIV	Mon, Mar 9, 2015	3003.92	3128.22	3003.92	3128.12
2999	NASDAQ	VBIV	Fri, Mar 6, 2015	3003.92	3093.00	2983.20	3086.79
2998	NASDAQ	VBIV	Thu, Mar 5, 2015	3086.79	3211.09	2952.23	3014.28
2997	NASDAQ	VBIV	Wed, Mar 4, 2015	3065.55	3293.95	3004.02	3242.16
2996	NASDAQ	VBIV	Tue, Mar 3, 2015	2848.55	3283.60	2848.55	3086.89
2995	NASDAQ	VBIV	Mon, Mar 2, 2015	2848.55	2866.67	2848.55	2848.55
2994	NASDAQ	VBIV	Fri, Feb 27, 2015	2858.90	2863.05	2858.90	2863.05
2993	NASDAQ	VBIV	Thu, Feb 26, 2015	2848.65	2983.20	2848.65	2931.41
2992	NASDAQ	VBIV	Wed, Feb 25, 2015	2921.05	2993.56	2858.90	2858.90
2991	NASDAQ	VBIV	Tue, Feb 24, 2015	3066.07	3003.92	2817.47	3003.82
2990	NASDAQ	VBIV	Mon, Feb 23, 2015	2900.34	2900.34	2879.62	2879.72
2989	NASDAQ	VBIV	Fri, Feb 20, 2015	2900.34	3034.89	2900.34	2930.79
2988	NASDAQ	VBIV	Thu, Feb 19, 2015	3086.79	3107.50	2900.34	2900.34
2987	NASDAQ	VBIV	Wed, Feb 18, 2015	3066.07	3086.79	3066.07	3086.79
2986	NASDAQ	VBIV	Tue, Feb 17, 2015	3003.92	3066.07	3003.92	3045.35
2985	NASDAQ	VBIV	Fri, Feb 13, 2015	3003.92	3211.09	3003.92	3117.86
2984	NASDAQ	VBIV	Thu, Feb 12, 2015	2983.20	3121.18	2983.20	3107.50
2983	NASDAQ	VBIV	Wed, Feb 11, 2015	3107.50	3128.22	3107.50	3117.86
2982	NASDAQ	VBIV	Tue, Feb 10, 2015	3107.61	3169.65	3107.50	3159.30
2981	NASDAQ	VBIV	Mon, Feb 9, 2015	3304.31	3273.24	3117.86	3117.86
2980	NASDAQ	VBIV	Fri, Feb 6, 2015	3200.73	3221.45	3200.73	3200.73
2979	NASDAQ	VBIV	Thu, Feb 5, 2015	3117.86	3200.73	3107.61	3200.73
2978	NASDAQ	VBIV	Wed, Feb 4, 2015	3169.65	3211.09	3190.37	3211.09
2977	NASDAQ	VBIV	Tue, Feb 3, 2015	3097.15	3159.30	3097.15	3159.30
2976	NASDAQ	VBIV	Mon, Feb 2, 2015	3086.79	3086.79	3045.35	3045.35
2975	NASDAQ	VBIV	Fri, Jan 30, 2015	2941.77	3020.49	2941.77	3020.49
2974	NASDAQ	VBIV	Thu, Jan 29, 2015	2962.49	3065.97	2962.49	3003.92
2973	NASDAQ	VBIV	Wed, Jan 28, 2015	3044.32	3044.32	2900.34	2900.34
2972	NASDAQ	VBIV	Tue, Jan 27, 2015	3035.00	3035.00	2900.34	3026.40
2971	NASDAQ	VBIV	Mon, Jan 26, 2015	3055.71	3107.50	3003.92	3024.64
2970	NASDAQ	VBIV	Fri, Jan 23, 2015	3066.07	3066.07	3055.71	3055.71
2969	NASDAQ	VBIV	Thu, Jan 22, 2015	3104.40	3210.05	3086.89	3107.50
2968	NASDAQ	VBIV	Wed, Jan 21, 2015	3148.94	3148.94	3138.58	3148.94
2967	NASDAQ	VBIV	Tue, Jan 20, 2015	3190.37	3273.24	3004.96	3273.24
2966	NASDAQ	VBIV	Fri, Jan 16, 2015	3376.82	3356.10	3221.45	3335.39
2965	NASDAQ	VBIV	Thu, Jan 15, 2015	3180.01	3470.05	3117.86	3366.46
2964	NASDAQ	VBIV	Wed, Jan 14, 2015	3418.25	3418.25	3186.23	3190.37
2963	NASDAQ	VBIV	Tue, Jan 13, 2015	3397.54	3490.76	3180.12	3357.14
2962	NASDAQ	VBIV	Mon, Jan 12, 2015	3325.03	3397.54	3211.09	3262.88
2961	NASDAQ	VBIV	Fri, Jan 9, 2015	3273.24	3325.03	3211.09	3325.03
2960	NASDAQ	VBIV	Thu, Jan 8, 2015	3283.60	3304.31	3190.37	3304.31
2959	NASDAQ	VBIV	Wed, Jan 7, 2015	3200.73	3283.60	3107.61	3283.60
2958	NASDAQ	VBIV	Tue, Jan 6, 2015	3200.73	3314.67	3200.73	3244.23
2957	NASDAQ	VBIV	Mon, Jan 5, 2015	3231.80	3293.95	3211.09	3211.19
2956	NASDAQ	VBIV	Fri, Jan 2, 2015	3273.24	3394.43	3097.15	3394.43
2955	NASDAQ	VBIV	Wed, Dec 31, 2014	3045.35	3449.33	3024.74	3449.33
2954	NASDAQ	VBIV	Tue, Dec 30, 2014	3117.86	3148.94	3086.79	3117.86
2953	NASDAQ	VBIV	Mon, Dec 29, 2014	3304.31	3304.31	3107.50	3107.50
2952	NASDAQ	VBIV	Fri, Dec 26, 2014	3221.45	3583.99	3107.50	3583.99
2951	NASDAQ	VBIV	Wed, Dec 24, 2014	3169.65	3366.46	3159.30	3169.65
2950	NASDAQ	VBIV	Tue, Dec 23, 2014	3345.75	3356.10	3180.01	3314.67
2949	NASDAQ	VBIV	Mon, Dec 22, 2014	3293.95	3470.05	3211.09	3262.88
2948	NASDAQ	VBIV	Fri, Dec 19, 2014	3335.39	3729.00	3262.88	3262.88
2947	NASDAQ	VBIV	Thu, Dec 18, 2014	3449.33	3604.60	3231.80	3376.82
2946	NASDAQ	VBIV	Wed, Dec 17, 2014	3345.75	3718.65	3283.60	3407.90
2945	NASDAQ	VBIV	Tue, Dec 16, 2014	3521.84	3635.78	3231.80	3366.46
2944	NASDAQ	VBIV	Mon, Dec 15, 2014	3490.76	3625.42	3314.67	3573.63
2943	NASDAQ	VBIV	Fri, Dec 12, 2014	3635.78	3822.23	3428.61	3604.70
2942	NASDAQ	VBIV	Thu, Dec 11, 2014	3573.63	3811.87	3449.33	3635.78
2941	NASDAQ	VBIV	Wed, Dec 10, 2014	2827.83	4112.26	2745.07	3314.67
2940	NASDAQ	VBIV	Tue, Dec 9, 2014	2827.83	2869.26	2744.96	2858.90
2939	NASDAQ	VBIV	Mon, Dec 8, 2014	2672.45	2889.98	2672.45	2776.04
2938	NASDAQ	VBIV	Fri, Dec 5, 2014	2807.11	2900.34	2641.38	2662.10
2937	NASDAQ	VBIV	Thu, Dec 4, 2014	2434.21	2765.68	2434.21	2734.71
2936	NASDAQ	VBIV	Wed, Dec 3, 2014	2423.85	2423.85	2423.85	2423.85
2935	NASDAQ	VBIV	Tue, Dec 2, 2014	2361.70	2434.21	2361.70	2392.78
2934	NASDAQ	VBIV	Mon, Dec 1, 2014	2403.14	2403.14	2361.70	2361.70
2933	NASDAQ	VBIV	Fri, Nov 28, 2014	2454.82	2454.82	2454.82	2454.82
2932	NASDAQ	VBIV	Wed, Nov 26, 2014	2486.00	2486.00	2372.06	2372.06
2931	NASDAQ	VBIV	Tue, Nov 25, 2014	2548.15	2548.15	2361.70	2413.49
2930	NASDAQ	VBIV	Mon, Nov 24, 2014	2403.14	2403.14	2403.14	2403.14
2929	NASDAQ	VBIV	Fri, Nov 21, 2014	2517.08	2517.08	2361.70	2392.78
2928	NASDAQ	VBIV	Thu, Nov 20, 2014	2548.15	2548.15	2382.42	2382.42
2927	NASDAQ	VBIV	Wed, Nov 19, 2014	2527.44	2527.44	2361.70	2444.57
2926	NASDAQ	VBIV	Tue, Nov 18, 2014	2517.08	2517.08	2382.42	2382.42
2925	NASDAQ	VBIV	Mon, Nov 17, 2014	2475.64	2475.64	2372.06	2382.42
2924	NASDAQ	VBIV	Fri, Nov 14, 2014	2610.30	2610.30	2475.64	2475.64
2923	NASDAQ	VBIV	Thu, Nov 13, 2014	2496.36	2496.36	2496.36	2496.36
2922	NASDAQ	VBIV	Wed, Nov 12, 2014	2589.59	2589.59	2537.80	2568.87
2921	NASDAQ	VBIV	Tue, Nov 11, 2014	2579.23	2630.92	2506.72	2548.15
2920	NASDAQ	VBIV	Mon, Nov 10, 2014	2589.59	2589.59	2527.44	2538.62
2919	NASDAQ	VBIV	Fri, Nov 7, 2014	2486.11	2537.80	2444.57	2459.80
2918	NASDAQ	VBIV	Thu, Nov 6, 2014	2558.51	2558.51	2486.00	2486.00
2917	NASDAQ	VBIV	Wed, Nov 5, 2014	2495.33	2517.08	2361.70	2403.14
2916	NASDAQ	VBIV	Tue, Nov 4, 2014	2434.21	2506.72	2403.97	2496.36
2915	NASDAQ	VBIV	Mon, Nov 3, 2014	2403.14	2537.80	2403.14	2403.14
2914	NASDAQ	VBIV	Fri, Oct 31, 2014	2682.81	2682.81	2268.48	2527.44
2913	NASDAQ	VBIV	Thu, Oct 30, 2014	2320.27	2434.21	2278.84	2340.99
2912	NASDAQ	VBIV	Wed, Oct 29, 2014	2589.59	2589.59	2268.48	2299.55
2911	NASDAQ	VBIV	Tue, Oct 28, 2014	2599.95	2713.78	2351.34	2434.21
2910	NASDAQ	VBIV	Mon, Oct 27, 2014	2175.25	2714.72	2154.54	2465.29
2909	NASDAQ	VBIV	Fri, Oct 24, 2014	2154.54	2154.54	2092.39	2092.39
2908	NASDAQ	VBIV	Thu, Oct 23, 2014	2289.19	2289.19	2123.46	2258.12
2907	NASDAQ	VBIV	Wed, Oct 22, 2014	2299.66	2299.66	2206.33	2278.84
2906	NASDAQ	VBIV	Tue, Oct 21, 2014	2299.55	2434.21	2278.84	2434.21
2905	NASDAQ	VBIV	Mon, Oct 20, 2014	2315.09	2315.09	2227.04	2227.04
2904	NASDAQ	VBIV	Fri, Oct 17, 2014	2382.42	2382.42	2258.12	2309.91
2903	NASDAQ	VBIV	Thu, Oct 16, 2014	2247.76	2361.60	2053.44	2330.63
2902	NASDAQ	VBIV	Wed, Oct 15, 2014	2330.63	2330.63	2175.25	2206.33
2901	NASDAQ	VBIV	Tue, Oct 14, 2014	2154.54	2403.14	1968.09	2402.10
2900	NASDAQ	VBIV	Mon, Oct 13, 2014	2796.75	3262.88	2123.46	2227.04
2899	NASDAQ	VBIV	Fri, Oct 10, 2014	2848.55	2858.90	2724.25	2724.25
2898	NASDAQ	VBIV	Thu, Oct 9, 2014	2821.10	2858.90	2821.10	2858.90
2897	NASDAQ	VBIV	Wed, Oct 8, 2014	3003.92	3003.92	2817.47	2817.47
2896	NASDAQ	VBIV	Tue, Oct 7, 2014	2786.40	3003.92	2952.13	2972.85
2895	NASDAQ	VBIV	Mon, Oct 6, 2014	3128.22	3128.22	2827.83	2827.83
2894	NASDAQ	VBIV	Fri, Oct 3, 2014	3262.88	3511.48	3086.79	3117.86
2893	NASDAQ	VBIV	Thu, Oct 2, 2014	3635.78	3635.78	3262.88	3335.39
2892	NASDAQ	VBIV	Wed, Oct 1, 2014	3573.63	3635.78	3376.92	3501.12
2891	NASDAQ	VBIV	Tue, Sep 30, 2014	3604.70	3604.70	3262.88	3397.54
2890	NASDAQ	VBIV	Mon, Sep 29, 2014	3397.54	3625.42	3180.01	3563.27
2889	NASDAQ	VBIV	Fri, Sep 26, 2014	3221.45	3221.45	3086.79	3086.79
2888	NASDAQ	VBIV	Thu, Sep 25, 2014	3490.76	3211.09	3159.40	3169.65
2887	NASDAQ	VBIV	Wed, Sep 24, 2014	3521.84	3521.84	3521.84	3521.84
2886	NASDAQ	VBIV	Tue, Sep 23, 2014	3418.25	3418.25	3131.22	3177.94
2885	NASDAQ	VBIV	Mon, Sep 22, 2014	3501.12	3811.87	3148.94	3418.25
2884	NASDAQ	VBIV	Fri, Sep 19, 2014	3242.16	3242.16	3242.16	3242.16
2883	NASDAQ	VBIV	Thu, Sep 18, 2014	3449.33	3470.05	3366.46	3366.46
2882	NASDAQ	VBIV	Wed, Sep 17, 2014	3418.25	3418.25	3366.46	3366.46
2881	NASDAQ	VBIV	Tue, Sep 16, 2014	3459.69	3573.63	3190.37	3397.54
2880	NASDAQ	VBIV	Mon, Sep 15, 2014	3325.03	3573.63	3304.31	3304.31
2879	NASDAQ	VBIV	Fri, Sep 12, 2014	3211.09	3459.69	3211.09	3262.88
2878	NASDAQ	VBIV	Thu, Sep 11, 2014	3024.64	3024.64	3024.64	3024.64
2877	NASDAQ	VBIV	Wed, Sep 10, 2014	2993.56	3248.38	2931.41	3211.09
2876	NASDAQ	VBIV	Tue, Sep 9, 2014	3314.67	3563.27	3138.58	3159.30
2875	NASDAQ	VBIV	Mon, Sep 8, 2014	3563.27	3563.27	3221.45	3335.49
2874	NASDAQ	VBIV	Fri, Sep 5, 2014	3169.65	4122.62	3169.65	3625.42
2873	NASDAQ	VBIV	Tue, Sep 2, 2014	3169.76	3490.76	3169.76	3480.40
2872	NASDAQ	VBIV	Thu, Aug 28, 2014	3159.30	3159.30	3035.00	3159.30
2871	NASDAQ	VBIV	Tue, Aug 26, 2014	3128.22	3129.88	3128.22	3129.88
2870	NASDAQ	VBIV	Mon, Aug 25, 2014	3252.52	3219.48	3107.50	3107.50
2869	NASDAQ	VBIV	Fri, Aug 22, 2014	3262.88	3264.95	3262.88	3264.95
2868	NASDAQ	VBIV	Thu, Aug 21, 2014	3262.78	3262.88	3262.78	3262.78
2867	NASDAQ	VBIV	Wed, Aug 20, 2014	3231.80	3262.88	3231.80	3262.88
2866	NASDAQ	VBIV	Tue, Aug 19, 2014	3231.80	3262.88	3045.35	3159.30
2865	NASDAQ	VBIV	Mon, Aug 18, 2014	3211.09	3366.46	3169.65	3366.46
2864	NASDAQ	VBIV	Wed, Aug 13, 2014	3356.10	3356.10	3293.95	3314.67
2863	NASDAQ	VBIV	Tue, Aug 12, 2014	3293.95	3449.33	3293.95	3314.67
2862	NASDAQ	VBIV	Mon, Aug 11, 2014	3231.80	3470.05	3335.39	3335.39
2861	NASDAQ	VBIV	Fri, Aug 8, 2014	3418.25	3501.12	3325.03	3366.46
2860	NASDAQ	VBIV	Thu, Aug 7, 2014	3366.46	3573.63	3231.91	3314.67
2859	NASDAQ	VBIV	Wed, Aug 6, 2014	3573.63	3677.21	3159.30	3438.97
2858	NASDAQ	VBIV	Tue, Aug 5, 2014	3780.80	3780.80	3107.50	3563.27
2857	NASDAQ	VBIV	Mon, Aug 4, 2014	3801.51	3832.59	3521.84	3677.21
2856	NASDAQ	VBIV	Fri, Aug 1, 2014	4699.58	4699.58	3604.70	3604.70
2855	NASDAQ	VBIV	Thu, Jul 31, 2014	4557.67	4713.05	4557.67	4713.05
2854	NASDAQ	VBIV	Wed, Jul 30, 2014	5904.26	5956.05	4557.67	4557.67
2853	NASDAQ	VBIV	Tue, Jul 29, 2014	5210.25	6152.86	4563.89	5873.18
2852	NASDAQ	VBIV	Tue, May 17, 2011	832.50	832.50	832.50	832.50
2851	NASDAQ	VBIV	Mon, May 16, 2011	892.50	892.50	847.50	847.50
2850	NASDAQ	VBIV	Fri, May 13, 2011	922.50	922.50	922.42	922.42
2849	NASDAQ	VBIV	Wed, May 11, 2011	907.50	915.00	907.50	914.93
2848	NASDAQ	VBIV	Tue, May 10, 2011	832.50	832.50	825.00	825.00
2847	NASDAQ	VBIV	Mon, May 9, 2011	832.50	907.50	832.50	907.50
2846	NASDAQ	VBIV	Fri, May 6, 2011	922.50	922.50	840.00	840.00
2845	NASDAQ	VBIV	Thu, Apr 28, 2011	877.50	900.00	877.50	900.00
2844	NASDAQ	VBIV	Wed, Apr 27, 2011	832.50	832.50	832.50	832.50
2843	NASDAQ	VBIV	Tue, Apr 26, 2011	915.00	915.00	900.00	915.00
2842	NASDAQ	VBIV	Mon, Apr 25, 2011	915.00	915.00	914.93	914.93
2841	NASDAQ	VBIV	Fri, Apr 15, 2011	892.50	892.50	825.00	825.00
2840	NASDAQ	VBIV	Tue, Apr 12, 2011	922.42	922.42	922.42	922.42
2839	NASDAQ	VBIV	Mon, Apr 11, 2011	915.00	915.00	915.00	915.00
2838	NASDAQ	VBIV	Tue, Apr 5, 2011	922.50	922.50	885.07	885.07
2837	NASDAQ	VBIV	Mon, Apr 4, 2011	922.50	922.50	855.00	922.50
2836	NASDAQ	VBIV	Wed, Mar 30, 2011	877.50	937.50	877.50	937.50
2835	NASDAQ	VBIV	Tue, Mar 29, 2011	892.50	922.50	892.50	907.50
2834	NASDAQ	VBIV	Mon, Mar 28, 2011	825.00	892.43	825.00	847.50
2833	NASDAQ	VBIV	Tue, Mar 22, 2011	967.50	967.50	750.00	870.00
2832	NASDAQ	VBIV	Thu, Mar 17, 2011	922.57	922.57	922.50	922.50
2831	NASDAQ	VBIV	Tue, Mar 15, 2011	892.50	915.08	892.50	915.08
2830	NASDAQ	VBIV	Mon, Mar 14, 2011	907.50	907.50	892.50	892.50
2829	NASDAQ	VBIV	Fri, Mar 11, 2011	907.50	915.08	892.50	892.50
2828	NASDAQ	VBIV	Thu, Mar 10, 2011	877.50	907.50	855.00	907.42
2827	NASDAQ	VBIV	Mon, Mar 7, 2011	870.00	870.00	862.50	862.57
2826	NASDAQ	VBIV	Fri, Mar 4, 2011	817.50	870.00	817.50	855.00
2825	NASDAQ	VBIV	Thu, Mar 3, 2011	847.50	847.50	840.00	840.00
2824	NASDAQ	VBIV	Wed, Mar 2, 2011	870.00	870.00	825.00	825.00
2823	NASDAQ	VBIV	Wed, Feb 23, 2011	892.50	892.50	847.50	847.50
2822	NASDAQ	VBIV	Fri, Feb 18, 2011	810.08	810.08	810.00	810.00
2821	NASDAQ	VBIV	Wed, Feb 16, 2011	810.00	847.50	810.00	847.50
2820	NASDAQ	VBIV	Fri, Feb 11, 2011	847.57	847.57	847.50	847.50
2819	NASDAQ	VBIV	Thu, Feb 10, 2011	870.08	870.08	870.08	870.08
2818	NASDAQ	VBIV	Tue, Feb 8, 2011	960.00	960.00	960.00	960.00
2817	NASDAQ	VBIV	Mon, Feb 7, 2011	975.00	1005.00	862.50	952.50
2816	NASDAQ	VBIV	Fri, Feb 4, 2011	900.00	1050.00	900.00	975.00
2815	NASDAQ	VBIV	Thu, Feb 3, 2011	900.00	900.00	900.00	900.00
2814	NASDAQ	VBIV	Wed, Feb 2, 2011	900.00	900.00	900.00	900.00
2813	NASDAQ	VBIV	Tue, Feb 1, 2011	937.50	967.50	930.00	930.00
2812	NASDAQ	VBIV	Mon, Jan 31, 2011	855.00	915.00	855.00	915.00
2811	NASDAQ	VBIV	Fri, Jan 28, 2011	802.50	802.50	802.50	802.50
2810	NASDAQ	VBIV	Tue, Jan 25, 2011	840.00	840.00	802.50	802.50
2809	NASDAQ	VBIV	Thu, Jan 20, 2011	892.50	892.50	892.50	892.50
2808	NASDAQ	VBIV	Wed, Jan 19, 2011	892.50	892.50	855.00	855.00
2807	NASDAQ	VBIV	Tue, Jan 18, 2011	899.93	899.93	862.50	862.50
2806	NASDAQ	VBIV	Thu, Jan 13, 2011	870.00	870.00	832.50	862.50
2805	NASDAQ	VBIV	Wed, Jan 12, 2011	810.00	862.50	810.00	862.50
2804	NASDAQ	VBIV	Tue, Jan 11, 2011	810.00	810.00	802.50	802.50
2803	NASDAQ	VBIV	Wed, Jan 5, 2011	757.50	787.50	757.50	787.50
2802	NASDAQ	VBIV	Mon, Jan 3, 2011	765.00	765.00	765.00	765.00
2801	NASDAQ	VBIV	Thu, Dec 30, 2010	810.00	817.50	810.00	817.50
2800	NASDAQ	VBIV	Wed, Dec 29, 2010	787.50	787.50	780.00	780.00
2799	NASDAQ	VBIV	Mon, Dec 20, 2010	765.00	787.50	765.00	787.50
2798	NASDAQ	VBIV	Fri, Dec 17, 2010	794.93	794.93	757.50	765.00
2797	NASDAQ	VBIV	Wed, Dec 15, 2010	765.00	765.00	757.50	757.50
2796	NASDAQ	VBIV	Mon, Dec 13, 2010	765.00	765.00	757.50	765.00
2795	NASDAQ	VBIV	Wed, Dec 8, 2010	772.50	772.50	757.50	757.50
2794	NASDAQ	VBIV	Mon, Dec 6, 2010	787.42	787.50	787.42	787.50
2793	NASDAQ	VBIV	Thu, Dec 2, 2010	817.50	817.50	817.50	817.50
2792	NASDAQ	VBIV	Wed, Dec 1, 2010	750.08	760.87	750.00	760.87
2791	NASDAQ	VBIV	Tue, Nov 30, 2010	750.00	750.00	690.00	712.50
2790	NASDAQ	VBIV	Wed, Nov 24, 2010	750.00	750.00	750.00	750.00
2789	NASDAQ	VBIV	Mon, Nov 22, 2010	712.50	712.50	712.50	712.50
2788	NASDAQ	VBIV	Fri, Nov 19, 2010	749.92	750.00	720.00	727.50
2787	NASDAQ	VBIV	Thu, Nov 18, 2010	757.50	757.50	637.50	660.00
2786	NASDAQ	VBIV	Wed, Nov 17, 2010	757.50	757.50	757.50	757.50
2785	NASDAQ	VBIV	Tue, Nov 16, 2010	735.00	765.00	735.00	746.25
2784	NASDAQ	VBIV	Thu, Nov 11, 2010	825.00	825.00	772.50	772.50
2783	NASDAQ	VBIV	Tue, Nov 9, 2010	855.00	855.00	825.00	825.00
2782	NASDAQ	VBIV	Mon, Nov 8, 2010	862.50	862.50	862.50	862.50
2781	NASDAQ	VBIV	Wed, Nov 3, 2010	832.50	832.50	832.50	832.50
2780	NASDAQ	VBIV	Fri, Oct 29, 2010	840.00	840.00	840.00	840.00
2779	NASDAQ	VBIV	Wed, Oct 27, 2010	862.50	862.50	862.50	862.50
2778	NASDAQ	VBIV	Tue, Oct 26, 2010	870.00	922.50	870.00	922.50
2777	NASDAQ	VBIV	Mon, Oct 25, 2010	862.50	862.50	862.50	862.50
2776	NASDAQ	VBIV	Wed, Oct 20, 2010	885.00	892.58	885.00	885.00
2775	NASDAQ	VBIV	Tue, Oct 19, 2010	915.00	915.00	915.00	915.00
2774	NASDAQ	VBIV	Mon, Oct 18, 2010	915.00	915.00	915.00	915.00
2773	NASDAQ	VBIV	Thu, Oct 14, 2010	929.92	930.00	929.92	930.00
2772	NASDAQ	VBIV	Tue, Oct 12, 2010	907.50	907.50	907.50	907.50
2771	NASDAQ	VBIV	Thu, Oct 7, 2010	885.00	929.92	885.00	900.00
2770	NASDAQ	VBIV	Wed, Oct 6, 2010	930.00	930.00	885.00	900.00
2769	NASDAQ	VBIV	Tue, Oct 5, 2010	930.00	930.00	930.00	930.00
2768	NASDAQ	VBIV	Thu, Sep 23, 2010	930.00	930.00	930.00	930.00
2767	NASDAQ	VBIV	Fri, Sep 17, 2010	922.50	922.50	907.50	915.00
2766	NASDAQ	VBIV	Wed, Sep 15, 2010	945.00	945.00	930.00	930.00
2765	NASDAQ	VBIV	Tue, Sep 14, 2010	975.00	975.00	922.50	922.50
2764	NASDAQ	VBIV	Mon, Sep 13, 2010	967.50	967.50	960.00	960.00
2763	NASDAQ	VBIV	Fri, Sep 10, 2010	922.42	960.00	914.93	960.00
2762	NASDAQ	VBIV	Wed, Sep 8, 2010	855.00	900.00	855.00	900.00
2761	NASDAQ	VBIV	Tue, Sep 7, 2010	900.07	907.50	892.50	892.50
2760	NASDAQ	VBIV	Wed, Sep 1, 2010	945.00	945.00	945.00	945.00
2759	NASDAQ	VBIV	Tue, Aug 31, 2010	922.50	922.50	922.50	922.50
2758	NASDAQ	VBIV	Mon, Aug 30, 2010	922.50	922.50	922.50	922.50
2757	NASDAQ	VBIV	Wed, Aug 25, 2010	975.00	975.00	975.00	975.00
2756	NASDAQ	VBIV	Mon, Aug 23, 2010	990.00	990.00	990.00	990.00
2755	NASDAQ	VBIV	Thu, Aug 19, 2010	959.93	960.00	959.93	960.00
2754	NASDAQ	VBIV	Wed, Aug 18, 2010	959.93	959.93	959.93	959.93
2753	NASDAQ	VBIV	Tue, Aug 17, 2010	900.00	945.00	892.50	937.50
2752	NASDAQ	VBIV	Mon, Aug 16, 2010	975.00	975.00	900.00	900.00
2751	NASDAQ	VBIV	Fri, Aug 13, 2010	1012.50	1012.50	1012.50	1012.50
2750	NASDAQ	VBIV	Fri, Aug 6, 2010	967.50	1012.50	967.50	1012.43
2749	NASDAQ	VBIV	Thu, Aug 5, 2010	967.50	975.00	967.50	975.00
2748	NASDAQ	VBIV	Wed, Aug 4, 2010	990.00	990.00	975.00	975.00
2747	NASDAQ	VBIV	Tue, Aug 3, 2010	990.00	990.08	990.00	990.08
2746	NASDAQ	VBIV	Fri, Jul 30, 2010	975.00	975.00	975.00	975.00
2745	NASDAQ	VBIV	Tue, Jul 27, 2010	1012.50	1012.50	982.50	982.50
2744	NASDAQ	VBIV	Mon, Jul 26, 2010	982.50	982.50	982.50	982.50
2743	NASDAQ	VBIV	Fri, Jul 23, 2010	952.50	982.50	952.50	982.50
2742	NASDAQ	VBIV	Wed, Jul 21, 2010	937.50	952.50	922.50	952.50
2741	NASDAQ	VBIV	Mon, Jul 19, 2010	1012.50	1012.50	960.00	960.00
2740	NASDAQ	VBIV	Tue, Jul 13, 2010	952.50	960.00	945.00	960.00
2739	NASDAQ	VBIV	Mon, Jul 12, 2010	1005.00	1050.00	945.00	945.00
2738	NASDAQ	VBIV	Tue, Jul 6, 2010	1050.00	1050.00	997.50	997.50
2737	NASDAQ	VBIV	Thu, Jul 1, 2010	1012.50	1012.50	990.00	990.00
2736	NASDAQ	VBIV	Tue, Jun 29, 2010	1098.75	1098.75	1035.00	1035.00
2735	NASDAQ	VBIV	Thu, Jun 24, 2010	1065.00	1065.00	1065.00	1065.00
2734	NASDAQ	VBIV	Tue, Jun 22, 2010	1065.00	1065.00	1065.00	1065.00
2733	NASDAQ	VBIV	Mon, Jun 21, 2010	1072.50	1072.50	1072.50	1072.50
2732	NASDAQ	VBIV	Fri, Jun 18, 2010	1095.00	1095.00	1065.00	1065.00
2731	NASDAQ	VBIV	Wed, Jun 16, 2010	1050.00	1050.00	1050.00	1050.00
2730	NASDAQ	VBIV	Tue, Jun 15, 2010	1050.00	1050.00	1050.00	1050.00
2729	NASDAQ	VBIV	Mon, Jun 14, 2010	1080.00	1080.00	1080.00	1080.00
2728	NASDAQ	VBIV	Fri, Jun 11, 2010	1102.50	1102.50	1102.50	1102.50
2727	NASDAQ	VBIV	Thu, Jun 10, 2010	1162.50	1162.50	1125.00	1125.00
2726	NASDAQ	VBIV	Wed, Jun 9, 2010	1087.50	1087.50	1080.00	1087.50
2725	NASDAQ	VBIV	Tue, Jun 8, 2010	1080.00	1080.00	1072.50	1072.50
2724	NASDAQ	VBIV	Mon, Jun 7, 2010	1080.00	1091.25	1065.00	1080.00
2723	NASDAQ	VBIV	Thu, Jun 3, 2010	1072.58	1072.58	1072.58	1072.58
2722	NASDAQ	VBIV	Wed, Jun 2, 2010	1080.00	1080.00	1072.50	1072.58
2721	NASDAQ	VBIV	Fri, May 28, 2010	1072.50	1072.50	1065.00	1065.00
2720	NASDAQ	VBIV	Tue, May 25, 2010	1050.00	1050.00	1035.00	1035.00
2719	NASDAQ	VBIV	Mon, May 24, 2010	1057.50	1065.00	1050.00	1065.00
2718	NASDAQ	VBIV	Fri, May 21, 2010	1057.50	1057.50	1050.08	1050.08
2717	NASDAQ	VBIV	Thu, May 20, 2010	1050.00	1057.50	1035.00	1057.50
2716	NASDAQ	VBIV	Mon, May 17, 2010	1095.00	1095.00	1087.50	1087.50
2715	NASDAQ	VBIV	Fri, May 14, 2010	1093.80	1093.80	1093.80	1093.80
2714	NASDAQ	VBIV	Thu, May 13, 2010	1147.50	1147.50	1147.50	1147.50
2713	NASDAQ	VBIV	Wed, May 12, 2010	1125.00	1125.00	1124.25	1125.00
2712	NASDAQ	VBIV	Tue, May 11, 2010	1050.00	1072.50	1050.00	1072.50
2711	NASDAQ	VBIV	Mon, May 10, 2010	1042.50	1042.50	1035.00	1035.00
2710	NASDAQ	VBIV	Fri, May 7, 2010	1102.50	1102.50	1102.50	1102.50
2709	NASDAQ	VBIV	Mon, May 3, 2010	1117.50	1117.50	1102.50	1102.50
2708	NASDAQ	VBIV	Fri, Apr 30, 2010	1132.50	1132.50	1132.50	1132.50
2707	NASDAQ	VBIV	Thu, Apr 29, 2010	1110.00	1110.00	1110.00	1110.00
2706	NASDAQ	VBIV	Wed, Apr 28, 2010	1080.00	1087.50	1080.00	1087.50
2705	NASDAQ	VBIV	Thu, Apr 22, 2010	1110.00	1110.00	1065.00	1065.00
2704	NASDAQ	VBIV	Wed, Apr 21, 2010	1109.92	1110.00	1109.92	1110.00
2703	NASDAQ	VBIV	Mon, Apr 19, 2010	1087.57	1110.00	1087.57	1110.00
2702	NASDAQ	VBIV	Fri, Apr 16, 2010	1050.08	1147.50	1050.08	1147.50
2701	NASDAQ	VBIV	Thu, Apr 15, 2010	1050.00	1125.00	1050.00	1125.00
2700	NASDAQ	VBIV	Wed, Apr 14, 2010	1034.93	1050.00	987.75	1049.25
2699	NASDAQ	VBIV	Tue, Apr 13, 2010	1020.00	1020.00	982.50	982.57
2698	NASDAQ	VBIV	Mon, Apr 12, 2010	982.50	982.50	982.50	982.50
2697	NASDAQ	VBIV	Thu, Apr 8, 2010	1012.50	1012.50	982.50	982.50
2696	NASDAQ	VBIV	Tue, Apr 6, 2010	907.50	990.00	907.50	982.50
2695	NASDAQ	VBIV	Mon, Apr 5, 2010	1035.00	1035.00	877.50	900.00
2694	NASDAQ	VBIV	Thu, Apr 1, 2010	960.00	1072.50	960.00	1065.00
2693	NASDAQ	VBIV	Wed, Mar 31, 2010	952.50	960.00	877.50	945.00
2692	NASDAQ	VBIV	Tue, Mar 30, 2010	990.00	990.00	982.50	982.50
2691	NASDAQ	VBIV	Mon, Mar 29, 2010	1027.50	1027.50	1012.50	1012.50
2690	NASDAQ	VBIV	Fri, Mar 26, 2010	1042.50	1050.00	1035.00	1035.00
2689	NASDAQ	VBIV	Thu, Mar 25, 2010	1050.00	1050.00	997.50	1050.00
2688	NASDAQ	VBIV	Wed, Mar 24, 2010	1027.50	1050.00	1027.50	1050.00
2687	NASDAQ	VBIV	Tue, Mar 23, 2010	1065.00	1065.00	1035.00	1050.00
2686	NASDAQ	VBIV	Mon, Mar 22, 2010	1087.50	1087.50	1087.50	1087.50
2685	NASDAQ	VBIV	Wed, Mar 17, 2010	1110.00	1110.00	1110.00	1110.00
2684	NASDAQ	VBIV	Tue, Mar 16, 2010	1125.00	1140.00	1095.00	1095.00
2683	NASDAQ	VBIV	Mon, Mar 15, 2010	1125.00	1125.00	1125.00	1125.00
2682	NASDAQ	VBIV	Thu, Mar 11, 2010	1125.00	1125.00	1125.00	1125.00
2681	NASDAQ	VBIV	Tue, Mar 9, 2010	1065.00	1125.00	1065.00	1087.50
2680	NASDAQ	VBIV	Mon, Mar 8, 2010	1125.00	1125.00	1125.00	1125.00
2679	NASDAQ	VBIV	Fri, Mar 5, 2010	1162.50	1162.50	1125.00	1125.00
2678	NASDAQ	VBIV	Thu, Mar 4, 2010	1035.00	1087.50	1035.00	1087.50
2677	NASDAQ	VBIV	Wed, Mar 3, 2010	1162.50	1162.50	1020.00	1050.00
2676	NASDAQ	VBIV	Tue, Mar 2, 2010	1177.50	1177.58	1170.00	1177.50
2675	NASDAQ	VBIV	Mon, Mar 1, 2010	1180.20	1185.07	1177.50	1177.58
2674	NASDAQ	VBIV	Fri, Feb 26, 2010	1215.00	1222.50	1215.00	1215.00
2673	NASDAQ	VBIV	Thu, Feb 18, 2010	1170.00	1222.42	1162.50	1215.00
2672	NASDAQ	VBIV	Tue, Feb 16, 2010	1155.00	1162.50	1155.00	1162.50
2671	NASDAQ	VBIV	Fri, Feb 12, 2010	1140.00	1140.00	1140.00	1140.00
2670	NASDAQ	VBIV	Thu, Feb 11, 2010	1215.00	1215.00	1147.50	1147.50
2669	NASDAQ	VBIV	Fri, Feb 5, 2010	1125.00	1140.00	1117.50	1132.58
2668	NASDAQ	VBIV	Tue, Jan 26, 2010	1147.50	1147.50	1102.50	1102.50
2667	NASDAQ	VBIV	Mon, Jan 25, 2010	1132.50	1132.50	1125.00	1125.00
2666	NASDAQ	VBIV	Thu, Jan 21, 2010	1125.07	1132.50	1125.00	1125.00
2665	NASDAQ	VBIV	Tue, Jan 19, 2010	1185.00	1185.00	1185.00	1185.00
2664	NASDAQ	VBIV	Fri, Jan 15, 2010	1155.00	1185.00	1155.00	1185.00
2663	NASDAQ	VBIV	Thu, Jan 14, 2010	1147.50	1155.00	1125.00	1125.00
2662	NASDAQ	VBIV	Wed, Jan 13, 2010	1162.50	1162.50	1162.50	1162.50
2661	NASDAQ	VBIV	Tue, Jan 12, 2010	1117.50	1125.00	1117.50	1125.00
2660	NASDAQ	VBIV	Mon, Jan 11, 2010	1162.50	1162.50	1162.50	1162.50
2659	NASDAQ	VBIV	Fri, Jan 8, 2010	1080.00	1192.50	1065.00	1192.50
2658	NASDAQ	VBIV	Thu, Jan 7, 2010	1117.50	1117.50	1027.50	1027.50
2657	NASDAQ	VBIV	Wed, Jan 6, 2010	1125.00	1215.00	1095.00	1095.00
2656	NASDAQ	VBIV	Tue, Jan 5, 2010	1140.00	1140.00	1110.00	1125.00
2655	NASDAQ	VBIV	Mon, Jan 4, 2010	1132.50	1162.50	1125.00	1125.00
2654	NASDAQ	VBIV	Thu, Dec 31, 2009	1192.50	1192.50	1192.50	1192.50
2653	NASDAQ	VBIV	Tue, Dec 29, 2009	1072.50	1072.50	1072.50	1072.50
2652	NASDAQ	VBIV	Thu, Dec 24, 2009	1125.00	1125.00	1057.50	1057.50
2651	NASDAQ	VBIV	Wed, Dec 23, 2009	1117.43	1125.00	1012.50	1125.00
2650	NASDAQ	VBIV	Tue, Dec 22, 2009	1020.00	1020.00	1020.00	1020.00
2649	NASDAQ	VBIV	Mon, Dec 21, 2009	1050.00	1050.00	952.50	1020.00
2648	NASDAQ	VBIV	Fri, Dec 18, 2009	1057.50	1057.50	1057.50	1057.50
2647	NASDAQ	VBIV	Thu, Dec 17, 2009	1125.00	1125.00	1125.00	1125.00
2646	NASDAQ	VBIV	Wed, Dec 16, 2009	1215.00	1215.00	1215.00	1215.00
2645	NASDAQ	VBIV	Mon, Dec 14, 2009	1245.00	1282.50	1087.50	1132.58
2644	NASDAQ	VBIV	Fri, Dec 11, 2009	1087.50	1245.00	1087.50	1245.00
2643	NASDAQ	VBIV	Thu, Dec 10, 2009	1192.50	1200.00	1192.43	1200.00
2642	NASDAQ	VBIV	Tue, Dec 8, 2009	1132.50	1132.50	1132.50	1132.50
2641	NASDAQ	VBIV	Mon, Dec 7, 2009	1383.75	1402.50	1095.00	1095.00
2640	NASDAQ	VBIV	Fri, Dec 4, 2009	1095.00	1342.50	1076.25	1342.50
2639	NASDAQ	VBIV	Wed, Dec 2, 2009	1012.58	1012.58	1012.50	1012.50
2638	NASDAQ	VBIV	Tue, Dec 1, 2009	1095.00	1095.00	1005.00	1005.00
2637	NASDAQ	VBIV	Mon, Nov 30, 2009	1117.50	1117.50	1117.50	1117.50
2636	NASDAQ	VBIV	Fri, Nov 27, 2009	1151.25	1151.25	1151.25	1151.25
2635	NASDAQ	VBIV	Wed, Nov 25, 2009	941.25	1170.00	941.25	1151.25
2634	NASDAQ	VBIV	Mon, Nov 23, 2009	1117.50	1185.00	1117.50	1151.25
2633	NASDAQ	VBIV	Thu, Nov 19, 2009	1117.50	1117.50	1050.00	1050.00
2632	NASDAQ	VBIV	Wed, Nov 18, 2009	1080.00	1110.00	1080.00	1110.00
2631	NASDAQ	VBIV	Tue, Nov 17, 2009	1027.50	1117.50	994.50	1020.00
2630	NASDAQ	VBIV	Mon, Nov 16, 2009	1020.00	1125.00	1020.00	1057.50
2629	NASDAQ	VBIV	Fri, Nov 13, 2009	1312.50	1312.50	945.00	1020.00
2628	NASDAQ	VBIV	Thu, Nov 12, 2009	1417.50	1417.50	1312.50	1312.58
2627	NASDAQ	VBIV	Wed, Nov 11, 2009	1342.50	1342.50	1342.50	1342.50
2626	NASDAQ	VBIV	Mon, Nov 9, 2009	1349.03	1349.03	1349.03	1349.03
2625	NASDAQ	VBIV	Tue, Nov 3, 2009	1357.50	1410.00	1357.50	1410.00
2624	NASDAQ	VBIV	Fri, Oct 30, 2009	1312.50	1327.50	1312.50	1320.00
2623	NASDAQ	VBIV	Thu, Oct 29, 2009	1417.50	1417.50	1327.50	1327.50
2622	NASDAQ	VBIV	Wed, Oct 28, 2009	1312.50	1410.00	1312.50	1402.50
2621	NASDAQ	VBIV	Thu, Oct 22, 2009	1350.00	1350.00	1342.50	1342.50
2620	NASDAQ	VBIV	Wed, Oct 21, 2009	1275.08	1275.08	1275.08	1275.08
2619	NASDAQ	VBIV	Tue, Oct 20, 2009	1305.00	1305.00	1305.00	1305.00
2618	NASDAQ	VBIV	Mon, Oct 19, 2009	1312.50	1312.50	1312.50	1312.50
2617	NASDAQ	VBIV	Fri, Oct 16, 2009	1342.50	1342.50	1342.50	1342.50
2616	NASDAQ	VBIV	Thu, Oct 15, 2009	1312.50	1312.50	1312.50	1312.50
2615	NASDAQ	VBIV	Wed, Oct 14, 2009	1350.00	1350.00	1335.00	1350.00
2614	NASDAQ	VBIV	Tue, Oct 13, 2009	1267.50	1274.93	1147.50	1162.50
2613	NASDAQ	VBIV	Mon, Oct 12, 2009	1267.50	1267.50	1267.50	1267.50
2612	NASDAQ	VBIV	Fri, Oct 9, 2009	1349.93	1350.00	1275.00	1275.00
2611	NASDAQ	VBIV	Fri, Oct 2, 2009	1215.00	1215.00	1207.50	1207.57
2610	NASDAQ	VBIV	Wed, Sep 30, 2009	1410.00	1410.00	1410.00	1410.00
2609	NASDAQ	VBIV	Tue, Sep 29, 2009	1357.50	1357.50	1357.50	1357.50
2608	NASDAQ	VBIV	Mon, Sep 28, 2009	1350.00	1470.00	1132.50	1200.07
2607	NASDAQ	VBIV	Fri, Sep 25, 2009	1237.50	1245.00	1237.50	1237.50
2606	NASDAQ	VBIV	Wed, Sep 23, 2009	1357.50	1357.50	1170.00	1350.00
2605	NASDAQ	VBIV	Tue, Sep 22, 2009	1425.00	1462.43	1357.50	1455.00
2604	NASDAQ	VBIV	Mon, Sep 21, 2009	1320.00	1365.00	1312.50	1365.00
2603	NASDAQ	VBIV	Fri, Sep 18, 2009	1350.00	1419.98	1350.00	1419.98
2602	NASDAQ	VBIV	Thu, Sep 17, 2009	1372.50	1372.50	1372.50	1372.50
2601	NASDAQ	VBIV	Wed, Sep 16, 2009	1424.93	1424.93	1312.58	1365.00
2600	NASDAQ	VBIV	Tue, Sep 15, 2009	1410.00	1425.00	1410.00	1425.00
2599	NASDAQ	VBIV	Mon, Sep 14, 2009	1395.00	1395.00	1365.00	1365.00
2598	NASDAQ	VBIV	Fri, Sep 11, 2009	1432.50	1440.00	1432.50	1440.00
2597	NASDAQ	VBIV	Thu, Sep 10, 2009	1417.50	1462.20	1417.50	1455.00
2596	NASDAQ	VBIV	Wed, Sep 9, 2009	1305.00	1425.00	1305.00	1417.43
2595	NASDAQ	VBIV	Tue, Sep 8, 2009	1462.50	1462.50	1380.00	1380.00
2594	NASDAQ	VBIV	Fri, Sep 4, 2009	1455.00	1462.43	1455.00	1462.43
2593	NASDAQ	VBIV	Thu, Sep 3, 2009	1440.00	1440.00	1395.00	1395.00
2592	NASDAQ	VBIV	Wed, Sep 2, 2009	1522.50	1537.50	1447.50	1462.50
2591	NASDAQ	VBIV	Tue, Sep 1, 2009	1432.50	1462.50	1425.00	1432.50
2590	NASDAQ	VBIV	Mon, Aug 31, 2009	1462.50	1462.50	1425.00	1425.00
2589	NASDAQ	VBIV	Fri, Aug 28, 2009	1560.00	1567.50	1432.50	1432.50
2588	NASDAQ	VBIV	Thu, Aug 27, 2009	1462.50	1462.50	1396.35	1425.00
2587	NASDAQ	VBIV	Wed, Aug 26, 2009	1462.50	1462.50	1402.50	1462.50
2586	NASDAQ	VBIV	Tue, Aug 25, 2009	1462.50	1462.50	1462.50	1462.50
2585	NASDAQ	VBIV	Mon, Aug 24, 2009	1395.00	1567.50	1387.50	1567.43
2584	NASDAQ	VBIV	Fri, Aug 21, 2009	1492.50	1492.50	1492.50	1492.50
2583	NASDAQ	VBIV	Thu, Aug 20, 2009	1487.25	1487.25	1432.50	1432.50
2582	NASDAQ	VBIV	Tue, Aug 18, 2009	1440.00	1440.00	1402.50	1402.50
2581	NASDAQ	VBIV	Mon, Aug 17, 2009	1515.00	1515.00	1357.50	1395.00
2580	NASDAQ	VBIV	Fri, Aug 14, 2009	1515.00	1515.00	1434.15	1500.00
2579	NASDAQ	VBIV	Thu, Aug 13, 2009	1927.50	1957.50	1290.00	1522.50
2578	NASDAQ	VBIV	Wed, Aug 12, 2009	1020.00	2190.00	1020.00	1882.50
2577	NASDAQ	VBIV	Thu, Aug 6, 2009	945.00	945.00	937.73	937.73
2576	NASDAQ	VBIV	Thu, Jul 30, 2009	937.50	937.50	937.50	937.50
2575	NASDAQ	VBIV	Tue, Jul 28, 2009	870.00	870.00	870.00	870.00
2574	NASDAQ	VBIV	Mon, Jul 27, 2009	862.50	937.50	862.50	937.50
2573	NASDAQ	VBIV	Fri, Jul 24, 2009	862.57	862.57	862.57	862.57
2572	NASDAQ	VBIV	Tue, Jul 14, 2009	847.50	847.50	847.50	847.50
2571	NASDAQ	VBIV	Fri, Jul 10, 2009	892.50	892.50	870.00	870.00
2570	NASDAQ	VBIV	Tue, Jul 7, 2009	870.00	937.50	870.00	937.50
2569	NASDAQ	VBIV	Mon, Jul 6, 2009	855.00	855.00	832.50	832.50
2568	NASDAQ	VBIV	Thu, Jul 2, 2009	855.00	855.00	847.50	847.50
2567	NASDAQ	VBIV	Tue, Jun 30, 2009	847.50	847.50	847.50	847.50
2566	NASDAQ	VBIV	Mon, Jun 29, 2009	937.50	937.50	937.50	937.50
2565	NASDAQ	VBIV	Fri, Jun 26, 2009	847.50	847.50	840.00	840.00
2564	NASDAQ	VBIV	Thu, Jun 25, 2009	825.00	862.50	825.00	862.50
2563	NASDAQ	VBIV	Tue, Jun 23, 2009	825.00	825.00	825.00	825.00
2562	NASDAQ	VBIV	Mon, Jun 22, 2009	757.50	817.50	750.00	817.50
2561	NASDAQ	VBIV	Fri, Jun 19, 2009	712.50	825.00	712.50	750.00
2560	NASDAQ	VBIV	Wed, Jun 17, 2009	720.00	727.50	718.87	727.50
2559	NASDAQ	VBIV	Tue, Jun 16, 2009	727.50	727.50	727.50	727.50
2558	NASDAQ	VBIV	Mon, Jun 15, 2009	727.50	727.50	712.50	712.50
2557	NASDAQ	VBIV	Fri, Jun 12, 2009	705.00	712.50	675.00	712.50
2556	NASDAQ	VBIV	Tue, Jun 9, 2009	645.00	697.50	637.50	690.00
2555	NASDAQ	VBIV	Mon, Jun 8, 2009	637.50	674.93	637.50	674.93
2554	NASDAQ	VBIV	Thu, Jun 4, 2009	615.00	637.50	615.00	637.50
2553	NASDAQ	VBIV	Wed, Jun 3, 2009	615.00	637.50	607.50	637.50
2552	NASDAQ	VBIV	Tue, Jun 2, 2009	645.00	645.00	645.00	645.00
2551	NASDAQ	VBIV	Wed, May 27, 2009	630.00	645.00	622.50	637.50
2550	NASDAQ	VBIV	Tue, May 26, 2009	675.00	675.00	637.50	637.50
2549	NASDAQ	VBIV	Fri, May 22, 2009	615.00	637.50	615.00	637.50
2548	NASDAQ	VBIV	Thu, May 21, 2009	667.50	667.50	607.50	607.50
2547	NASDAQ	VBIV	Wed, May 20, 2009	637.50	675.00	630.00	675.00
2546	NASDAQ	VBIV	Tue, May 19, 2009	750.00	750.00	570.00	600.00
2545	NASDAQ	VBIV	Mon, May 18, 2009	855.00	855.00	750.00	750.00
2544	NASDAQ	VBIV	Wed, May 13, 2009	840.00	840.00	840.00	840.00
2543	NASDAQ	VBIV	Tue, May 12, 2009	937.50	937.50	870.00	870.00
2542	NASDAQ	VBIV	Mon, May 11, 2009	937.50	937.50	937.50	937.50
2541	NASDAQ	VBIV	Fri, May 8, 2009	900.00	900.00	900.00	900.00
2540	NASDAQ	VBIV	Wed, Apr 15, 2009	795.00	802.50	757.50	757.50
2539	NASDAQ	VBIV	Tue, Apr 14, 2009	750.00	817.50	750.00	765.00
2538	NASDAQ	VBIV	Mon, Apr 13, 2009	727.50	727.50	727.50	727.50
2537	NASDAQ	VBIV	Tue, Apr 7, 2009	750.00	750.00	750.00	750.00
2536	NASDAQ	VBIV	Fri, Apr 3, 2009	750.00	810.00	750.00	750.00
2535	NASDAQ	VBIV	Tue, Mar 31, 2009	750.00	750.00	750.00	750.00
2534	NASDAQ	VBIV	Mon, Mar 30, 2009	772.50	772.50	720.00	720.00
2533	NASDAQ	VBIV	Fri, Mar 27, 2009	772.50	922.50	757.50	922.50
2532	NASDAQ	VBIV	Thu, Mar 26, 2009	802.50	802.50	795.00	795.00
2531	NASDAQ	VBIV	Wed, Mar 25, 2009	780.00	780.00	757.50	757.50
2530	NASDAQ	VBIV	Tue, Mar 24, 2009	802.50	802.50	780.00	780.00
2529	NASDAQ	VBIV	Mon, Mar 23, 2009	817.50	817.50	795.00	795.00
2528	NASDAQ	VBIV	Fri, Mar 20, 2009	787.50	795.00	787.50	795.00
2527	NASDAQ	VBIV	Thu, Mar 19, 2009	810.00	832.50	810.00	832.50
2526	NASDAQ	VBIV	Wed, Mar 18, 2009	810.00	810.00	810.00	810.00
2525	NASDAQ	VBIV	Tue, Mar 17, 2009	697.58	697.58	697.58	697.58
2524	NASDAQ	VBIV	Fri, Mar 13, 2009	712.50	712.50	667.50	697.50
2523	NASDAQ	VBIV	Wed, Mar 11, 2009	862.50	862.50	502.50	660.00
2522	NASDAQ	VBIV	Fri, Mar 6, 2009	847.50	847.50	847.50	847.50
2521	NASDAQ	VBIV	Thu, Mar 5, 2009	892.50	892.50	885.00	885.00
2520	NASDAQ	VBIV	Thu, Feb 26, 2009	907.50	907.50	900.00	900.00
2519	NASDAQ	VBIV	Thu, Feb 19, 2009	847.50	847.50	840.00	840.00
2518	NASDAQ	VBIV	Wed, Feb 18, 2009	907.50	907.50	900.00	900.00
2517	NASDAQ	VBIV	Fri, Feb 13, 2009	960.00	960.00	832.50	832.50
2516	NASDAQ	VBIV	Thu, Feb 12, 2009	945.07	945.07	945.07	945.07
2515	NASDAQ	VBIV	Thu, Feb 5, 2009	1042.50	1200.00	1042.50	1200.00
2514	NASDAQ	VBIV	Fri, Jan 30, 2009	997.50	997.50	885.00	885.00
2513	NASDAQ	VBIV	Wed, Jan 28, 2009	1050.00	1050.00	1050.00	1050.00
2512	NASDAQ	VBIV	Tue, Jan 20, 2009	1050.00	1050.00	1050.00	1050.00
2511	NASDAQ	VBIV	Thu, Jan 15, 2009	967.50	1020.00	907.50	1020.00
2510	NASDAQ	VBIV	Tue, Jan 6, 2009	930.00	1027.50	930.00	1012.50
2509	NASDAQ	VBIV	Mon, Jan 5, 2009	832.50	832.50	825.00	825.07
2508	NASDAQ	VBIV	Fri, Jan 2, 2009	810.00	810.00	810.00	810.00
2507	NASDAQ	VBIV	Wed, Dec 31, 2008	772.50	802.50	757.50	780.00
2506	NASDAQ	VBIV	Tue, Dec 30, 2008	765.00	765.07	765.00	765.00
2505	NASDAQ	VBIV	Mon, Dec 29, 2008	817.50	817.58	817.50	817.50
2504	NASDAQ	VBIV	Fri, Dec 26, 2008	757.50	862.50	757.50	862.50
2503	NASDAQ	VBIV	Fri, Dec 19, 2008	802.50	832.50	802.50	832.50
2502	NASDAQ	VBIV	Thu, Dec 18, 2008	825.00	825.00	825.00	825.00
2501	NASDAQ	VBIV	Wed, Dec 17, 2008	765.00	870.00	765.00	870.00
2500	NASDAQ	VBIV	Tue, Dec 16, 2008	825.00	825.00	765.00	765.00
2499	NASDAQ	VBIV	Fri, Dec 12, 2008	772.50	772.50	765.00	765.00
2498	NASDAQ	VBIV	Wed, Dec 10, 2008	945.00	960.00	735.00	750.08
2497	NASDAQ	VBIV	Mon, Dec 8, 2008	1027.50	1027.50	870.00	870.00
2496	NASDAQ	VBIV	Fri, Dec 5, 2008	877.50	922.50	870.00	922.50
2495	NASDAQ	VBIV	Thu, Dec 4, 2008	907.50	907.50	907.50	907.50
2494	NASDAQ	VBIV	Wed, Dec 3, 2008	945.00	945.00	907.50	907.50
2493	NASDAQ	VBIV	Tue, Dec 2, 2008	945.00	952.50	945.00	945.00
2492	NASDAQ	VBIV	Mon, Dec 1, 2008	967.50	1020.00	945.00	945.00
2491	NASDAQ	VBIV	Fri, Nov 28, 2008	960.00	960.00	960.00	960.00
2490	NASDAQ	VBIV	Wed, Nov 26, 2008	900.00	982.50	900.00	975.00
2489	NASDAQ	VBIV	Mon, Nov 24, 2008	907.50	915.00	907.50	907.50
2488	NASDAQ	VBIV	Fri, Nov 21, 2008	907.50	922.50	907.50	907.50
2487	NASDAQ	VBIV	Thu, Nov 20, 2008	915.00	915.00	907.50	907.50
2486	NASDAQ	VBIV	Wed, Nov 19, 2008	915.00	922.50	915.00	915.00
2485	NASDAQ	VBIV	Tue, Nov 18, 2008	907.50	967.50	907.50	967.50
2484	NASDAQ	VBIV	Mon, Nov 17, 2008	982.50	997.50	945.00	945.00
2483	NASDAQ	VBIV	Fri, Nov 14, 2008	1132.50	1132.50	1057.50	1057.50
2482	NASDAQ	VBIV	Thu, Nov 13, 2008	1312.50	1312.50	1155.00	1155.00
2481	NASDAQ	VBIV	Tue, Nov 11, 2008	1357.50	1357.50	1350.00	1350.00
2480	NASDAQ	VBIV	Mon, Nov 10, 2008	1612.50	1612.50	1612.50	1612.50
2479	NASDAQ	VBIV	Fri, Nov 7, 2008	1402.50	1402.50	1395.00	1395.00
2478	NASDAQ	VBIV	Thu, Nov 6, 2008	1432.50	1432.50	1425.00	1425.00
2477	NASDAQ	VBIV	Mon, Nov 3, 2008	1365.00	1365.00	1357.50	1357.50
2476	NASDAQ	VBIV	Fri, Oct 31, 2008	1312.50	1455.00	1312.50	1455.00
2475	NASDAQ	VBIV	Thu, Oct 30, 2008	1357.50	1357.50	1320.00	1320.00
2474	NASDAQ	VBIV	Wed, Oct 29, 2008	1507.50	1507.50	1357.50	1387.50
2473	NASDAQ	VBIV	Mon, Oct 27, 2008	1612.50	1612.50	1612.50	1612.50
2472	NASDAQ	VBIV	Fri, Oct 24, 2008	1560.00	1673.25	1559.93	1612.50
2471	NASDAQ	VBIV	Wed, Oct 22, 2008	1500.00	1500.00	1500.00	1500.00
2470	NASDAQ	VBIV	Tue, Oct 14, 2008	1357.50	1470.00	1350.00	1470.00
2469	NASDAQ	VBIV	Thu, Oct 9, 2008	1560.00	1695.00	1560.00	1687.50
2468	NASDAQ	VBIV	Wed, Oct 8, 2008	1627.50	1627.50	1552.50	1552.50
2467	NASDAQ	VBIV	Tue, Oct 7, 2008	1657.50	1755.00	1252.50	1687.50
2466	NASDAQ	VBIV	Mon, Oct 6, 2008	1807.50	1807.50	1672.50	1672.50
2465	NASDAQ	VBIV	Thu, Oct 2, 2008	1845.00	1845.00	1845.00	1845.00
2464	NASDAQ	VBIV	Wed, Oct 1, 2008	1995.00	2152.50	1845.00	1912.50
2463	NASDAQ	VBIV	Tue, Sep 30, 2008	2085.00	2085.00	2070.00	1687.50
2462	NASDAQ	VBIV	Mon, Sep 29, 2008	1927.50	1927.50	1878.15	1878.15
2461	NASDAQ	VBIV	Fri, Sep 26, 2008	2077.50	2077.50	2077.50	2077.50
2460	NASDAQ	VBIV	Thu, Sep 25, 2008	2100.00	2100.00	2100.00	2100.00
2459	NASDAQ	VBIV	Wed, Sep 24, 2008	2107.50	2107.50	2062.50	2107.50
2458	NASDAQ	VBIV	Tue, Sep 23, 2008	2152.50	2152.50	2152.50	2152.50
2457	NASDAQ	VBIV	Fri, Sep 19, 2008	2137.50	2137.50	1387.50	1845.00
2456	NASDAQ	VBIV	Thu, Sep 18, 2008	2242.50	2242.50	2137.50	2137.50
2455	NASDAQ	VBIV	Wed, Sep 17, 2008	2242.50	2250.00	2212.50	2250.00
2454	NASDAQ	VBIV	Tue, Sep 16, 2008	2242.50	2250.00	2242.50	2250.00
2453	NASDAQ	VBIV	Mon, Sep 15, 2008	2212.50	2250.00	2212.50	2250.00
2452	NASDAQ	VBIV	Fri, Sep 12, 2008	2250.00	2250.00	2250.00	2250.00
2451	NASDAQ	VBIV	Thu, Sep 11, 2008	2002.58	2287.50	2002.58	2115.00
2450	NASDAQ	VBIV	Wed, Sep 10, 2008	2025.00	2385.00	2025.00	2384.93
2449	NASDAQ	VBIV	Tue, Sep 9, 2008	2025.00	2025.00	2017.50	2024.93
2448	NASDAQ	VBIV	Mon, Sep 8, 2008	2175.07	2182.50	1987.50	1987.50
2447	NASDAQ	VBIV	Fri, Sep 5, 2008	2242.50	2242.50	2182.50	2182.50
2446	NASDAQ	VBIV	Thu, Sep 4, 2008	2250.00	2250.00	2242.50	2242.50
2445	NASDAQ	VBIV	Wed, Sep 3, 2008	2257.50	2257.50	2250.00	2250.00
2444	NASDAQ	VBIV	Fri, Aug 29, 2008	2265.00	2272.50	2257.50	2257.50
2443	NASDAQ	VBIV	Thu, Aug 28, 2008	2355.00	2467.42	2355.00	2400.00
2442	NASDAQ	VBIV	Wed, Aug 27, 2008	2212.50	2257.50	2212.50	2257.50
2441	NASDAQ	VBIV	Tue, Aug 26, 2008	2415.00	2415.00	2407.50	2407.50
2440	NASDAQ	VBIV	Mon, Aug 25, 2008	2272.50	2400.00	2175.00	2362.50
2439	NASDAQ	VBIV	Wed, Aug 20, 2008	2452.50	2452.50	2400.00	2400.00
2438	NASDAQ	VBIV	Tue, Aug 19, 2008	2302.57	2407.50	2302.57	2377.50
2437	NASDAQ	VBIV	Mon, Aug 18, 2008	2317.50	2542.50	2317.50	2362.50
2436	NASDAQ	VBIV	Thu, Aug 14, 2008	2205.00	2250.00	2182.50	2242.42
2435	NASDAQ	VBIV	Wed, Aug 13, 2008	2287.50	2287.50	2287.50	2287.50
2434	NASDAQ	VBIV	Tue, Aug 12, 2008	2467.50	2467.50	2107.50	2347.50
2433	NASDAQ	VBIV	Mon, Aug 11, 2008	2272.50	2295.00	2227.50	2257.50
2432	NASDAQ	VBIV	Wed, Aug 6, 2008	2580.00	2580.00	2212.50	2550.00
2431	NASDAQ	VBIV	Tue, Aug 5, 2008	2595.00	2595.00	2587.50	2595.00
2430	NASDAQ	VBIV	Mon, Aug 4, 2008	2595.00	2595.00	2595.00	2595.00
2429	NASDAQ	VBIV	Fri, Aug 1, 2008	2595.00	2595.00	2587.50	2595.00
2428	NASDAQ	VBIV	Tue, Jul 29, 2008	2745.00	2812.50	2550.00	2550.00
2427	NASDAQ	VBIV	Mon, Jul 28, 2008	2812.50	2812.50	2812.50	2812.50
2426	NASDAQ	VBIV	Fri, Jul 25, 2008	2505.00	2632.50	2505.00	2632.50
2425	NASDAQ	VBIV	Thu, Jul 24, 2008	2887.50	2887.50	2265.00	2265.00
2424	NASDAQ	VBIV	Wed, Jul 23, 2008	2730.00	2812.50	2625.00	2812.50
2423	NASDAQ	VBIV	Tue, Jul 22, 2008	2790.00	2790.00	2760.00	2775.00
2422	NASDAQ	VBIV	Mon, Jul 21, 2008	2745.00	3030.00	2745.00	3030.00
2421	NASDAQ	VBIV	Fri, Jul 18, 2008	2737.50	2737.50	2737.50	2737.50
2420	NASDAQ	VBIV	Wed, Jul 16, 2008	3036.00	3036.00	2700.00	2722.50
2419	NASDAQ	VBIV	Wed, Jul 2, 2008	3007.50	3007.50	2850.00	2857.50
2418	NASDAQ	VBIV	Mon, Jun 30, 2008	2850.00	3300.00	2850.00	3267.00
2417	NASDAQ	VBIV	Fri, Jun 27, 2008	2887.50	3300.00	2835.08	3300.00
2416	NASDAQ	VBIV	Thu, Jun 26, 2008	3075.00	3367.50	3075.00	3367.50
2415	NASDAQ	VBIV	Wed, Jun 25, 2008	3000.00	3075.00	2985.00	3075.00
2414	NASDAQ	VBIV	Tue, Jun 24, 2008	3195.00	3195.00	2850.00	2850.00
2413	NASDAQ	VBIV	Mon, Jun 23, 2008	3547.50	3555.00	3547.50	3547.50
2412	NASDAQ	VBIV	Fri, Jun 20, 2008	3195.00	3195.00	3195.00	3195.00
2411	NASDAQ	VBIV	Thu, Jun 19, 2008	3187.58	3187.58	3187.58	3187.58
2410	NASDAQ	VBIV	Mon, Jun 16, 2008	3345.00	3435.00	3345.00	3375.00
2409	NASDAQ	VBIV	Fri, Jun 13, 2008	3382.50	3480.00	2580.00	3435.00
2408	NASDAQ	VBIV	Thu, Jun 12, 2008	3450.00	3450.00	3442.50	3450.00
2407	NASDAQ	VBIV	Wed, Jun 11, 2008	3420.00	3562.50	3382.50	3382.50
2406	NASDAQ	VBIV	Tue, Jun 10, 2008	3420.00	3420.00	3420.00	3420.00
2405	NASDAQ	VBIV	Mon, Jun 9, 2008	3727.50	3750.00	3480.00	3480.00
2404	NASDAQ	VBIV	Fri, Jun 6, 2008	3465.00	3480.00	3420.00	3480.00
2403	NASDAQ	VBIV	Thu, Jun 5, 2008	3525.00	3525.00	3480.00	3517.50
2402	NASDAQ	VBIV	Wed, Jun 4, 2008	3525.00	3592.50	3525.00	3592.50
2401	NASDAQ	VBIV	Tue, Jun 3, 2008	3600.00	3600.00	3592.50	3596.25
2400	NASDAQ	VBIV	Mon, Jun 2, 2008	3465.00	3465.00	3465.00	3465.00
2399	NASDAQ	VBIV	Fri, May 30, 2008	3532.50	3633.75	3532.50	3633.75
2398	NASDAQ	VBIV	Wed, May 28, 2008	3660.00	3660.00	3562.50	3562.50
2397	NASDAQ	VBIV	Tue, May 27, 2008	3750.00	3750.00	3637.50	3735.00
2396	NASDAQ	VBIV	Fri, May 23, 2008	3637.50	3742.50	3570.00	3742.50
2395	NASDAQ	VBIV	Thu, May 22, 2008	3735.00	3735.00	3637.50	3727.50
2394	NASDAQ	VBIV	Wed, May 21, 2008	3660.00	3750.00	3607.50	3742.50
2393	NASDAQ	VBIV	Tue, May 20, 2008	3817.50	3825.00	3660.00	3742.50
2392	NASDAQ	VBIV	Mon, May 19, 2008	3900.00	3900.00	3675.00	3682.50
2391	NASDAQ	VBIV	Fri, May 16, 2008	3900.00	3900.00	3900.00	3900.00
2390	NASDAQ	VBIV	Thu, May 15, 2008	3851.25	3851.25	3637.50	3637.50
2389	NASDAQ	VBIV	Wed, May 14, 2008	3787.50	3787.50	3787.50	3787.50
2388	NASDAQ	VBIV	Fri, May 9, 2008	3802.50	3802.50	3787.50	3787.50
2387	NASDAQ	VBIV	Tue, May 6, 2008	3862.50	3963.75	3802.50	3802.50
2386	NASDAQ	VBIV	Mon, May 5, 2008	3802.50	3802.50	3802.50	3802.50
2385	NASDAQ	VBIV	Tue, Apr 29, 2008	3750.00	3825.00	3750.00	3787.50
2384	NASDAQ	VBIV	Mon, Apr 28, 2008	3787.50	3787.50	3780.00	3780.00
2383	NASDAQ	VBIV	Fri, Apr 25, 2008	3945.00	3945.00	3772.50	3772.50
2382	NASDAQ	VBIV	Thu, Apr 24, 2008	3802.50	3802.50	3787.50	3787.50
2381	NASDAQ	VBIV	Wed, Apr 23, 2008	3802.50	3967.50	3757.50	3757.50
2380	NASDAQ	VBIV	Mon, Apr 21, 2008	3787.58	3787.58	3787.58	3787.58
2379	NASDAQ	VBIV	Fri, Apr 18, 2008	3787.50	3787.50	3787.50	3787.50
2378	NASDAQ	VBIV	Wed, Apr 16, 2008	3855.00	3877.50	3825.00	3825.00
2377	NASDAQ	VBIV	Fri, Apr 11, 2008	3975.00	3975.00	3810.00	3810.00
2376	NASDAQ	VBIV	Thu, Apr 10, 2008	3885.00	3937.50	3750.00	3937.50
2375	NASDAQ	VBIV	Wed, Apr 9, 2008	3892.50	3892.50	3825.00	3877.50
2374	NASDAQ	VBIV	Mon, Apr 7, 2008	3795.00	3795.00	3787.50	3787.50
2373	NASDAQ	VBIV	Fri, Apr 4, 2008	3900.00	3937.50	3750.00	3937.50
2372	NASDAQ	VBIV	Thu, Apr 3, 2008	4012.50	4012.50	3900.00	3900.00
2371	NASDAQ	VBIV	Wed, Apr 2, 2008	3937.50	4117.50	3937.50	3967.50
2370	NASDAQ	VBIV	Tue, Apr 1, 2008	3930.00	3937.50	3862.50	3937.50
2369	NASDAQ	VBIV	Mon, Mar 31, 2008	3712.50	4035.00	3712.50	3862.50
2368	NASDAQ	VBIV	Thu, Mar 27, 2008	3675.00	3712.50	3517.50	3712.50
2367	NASDAQ	VBIV	Wed, Mar 26, 2008	3487.50	3637.50	3390.00	3637.50
2366	NASDAQ	VBIV	Tue, Mar 25, 2008	3592.50	3592.50	3525.00	3525.00
2365	NASDAQ	VBIV	Mon, Mar 24, 2008	3525.00	3592.50	3435.00	3562.50
2364	NASDAQ	VBIV	Thu, Mar 20, 2008	3600.00	3600.00	3525.08	3525.08
2363	NASDAQ	VBIV	Wed, Mar 19, 2008	3600.00	3600.00	3427.50	3457.50
2362	NASDAQ	VBIV	Mon, Mar 17, 2008	3562.50	3675.00	3562.50	3675.00
2361	NASDAQ	VBIV	Fri, Mar 14, 2008	3675.08	3675.08	3675.00	3675.00
2360	NASDAQ	VBIV	Thu, Mar 13, 2008	3742.43	3742.50	3742.43	3742.43
2359	NASDAQ	VBIV	Mon, Mar 10, 2008	3675.00	3922.50	3675.00	3757.50
2358	NASDAQ	VBIV	Fri, Mar 7, 2008	3960.00	3960.00	3630.00	3630.00
2357	NASDAQ	VBIV	Tue, Mar 4, 2008	3705.00	3825.00	3682.50	3757.50
2356	NASDAQ	VBIV	Mon, Mar 3, 2008	3795.00	3862.50	3772.50	3817.50
2355	NASDAQ	VBIV	Fri, Feb 29, 2008	3742.50	3750.00	3735.00	3735.00
2354	NASDAQ	VBIV	Thu, Feb 28, 2008	3735.00	3750.00	3570.00	3750.00
2353	NASDAQ	VBIV	Wed, Feb 27, 2008	3840.00	3900.00	3750.00	3750.00
2352	NASDAQ	VBIV	Tue, Feb 26, 2008	3802.50	3967.50	3802.50	3840.00
2351	NASDAQ	VBIV	Mon, Feb 25, 2008	3750.00	3862.50	3750.00	3832.50
2350	NASDAQ	VBIV	Fri, Feb 22, 2008	3750.00	3750.00	3750.00	3750.00
2349	NASDAQ	VBIV	Thu, Feb 21, 2008	3727.50	3825.00	3727.50	3750.00
2348	NASDAQ	VBIV	Wed, Feb 20, 2008	3690.00	3690.00	3660.00	3660.00
2347	NASDAQ	VBIV	Tue, Feb 19, 2008	3690.00	3690.00	3690.00	3690.00
2346	NASDAQ	VBIV	Thu, Feb 14, 2008	3787.50	3787.50	3787.43	3787.43
2345	NASDAQ	VBIV	Wed, Feb 13, 2008	3862.50	3862.50	3802.50	3802.50
2344	NASDAQ	VBIV	Tue, Feb 12, 2008	3847.50	3885.00	3645.00	3855.00
2343	NASDAQ	VBIV	Mon, Feb 11, 2008	3750.00	3750.00	3675.00	3705.00
2342	NASDAQ	VBIV	Fri, Feb 8, 2008	3727.50	3855.00	3727.50	3855.00
2341	NASDAQ	VBIV	Thu, Feb 7, 2008	3787.50	3787.50	3750.00	3750.00
2340	NASDAQ	VBIV	Wed, Feb 6, 2008	3787.50	3922.50	3787.50	3892.50
2339	NASDAQ	VBIV	Tue, Feb 5, 2008	3945.00	3945.00	3937.50	3937.50
2338	NASDAQ	VBIV	Mon, Feb 4, 2008	3952.50	3952.50	3952.50	3952.50
2337	NASDAQ	VBIV	Fri, Feb 1, 2008	3945.00	3952.50	3922.50	3952.50
2336	NASDAQ	VBIV	Thu, Jan 31, 2008	3802.50	3847.50	3757.50	3772.50
2335	NASDAQ	VBIV	Wed, Jan 30, 2008	3810.00	3855.00	3780.00	3802.50
2334	NASDAQ	VBIV	Tue, Jan 29, 2008	3937.50	3937.50	3937.50	3937.50
2333	NASDAQ	VBIV	Mon, Jan 28, 2008	3862.50	3930.00	3780.07	3840.00
2332	NASDAQ	VBIV	Fri, Jan 25, 2008	3787.50	4200.00	3787.50	3892.50
2331	NASDAQ	VBIV	Thu, Jan 24, 2008	3697.50	4267.50	3600.00	4140.00
2330	NASDAQ	VBIV	Wed, Jan 23, 2008	3570.00	3750.00	3570.00	3660.00
2329	NASDAQ	VBIV	Tue, Jan 22, 2008	3600.00	3618.00	3547.50	3547.50
2328	NASDAQ	VBIV	Wed, Jan 16, 2008	3757.50	3990.00	3750.00	3990.00
2327	NASDAQ	VBIV	Tue, Jan 15, 2008	3855.00	3900.00	3727.50	3727.50
2326	NASDAQ	VBIV	Mon, Jan 14, 2008	3840.00	3952.50	3757.50	3937.50
2325	NASDAQ	VBIV	Fri, Jan 11, 2008	3585.00	3907.50	3585.00	3862.50
2324	NASDAQ	VBIV	Thu, Jan 10, 2008	3840.00	3840.00	3480.00	3480.00
2323	NASDAQ	VBIV	Wed, Jan 9, 2008	3862.50	3930.00	3855.00	3907.50
2322	NASDAQ	VBIV	Tue, Jan 8, 2008	3930.00	3930.00	3787.58	3787.58
2321	NASDAQ	VBIV	Mon, Jan 7, 2008	3907.50	3907.50	3765.00	3907.50
2320	NASDAQ	VBIV	Fri, Jan 4, 2008	3690.00	3847.50	3690.00	3847.50
2319	NASDAQ	VBIV	Thu, Jan 3, 2008	3660.00	3727.50	3660.00	3667.50
2318	NASDAQ	VBIV	Wed, Jan 2, 2008	3652.50	3652.50	3652.50	3652.50
2317	NASDAQ	VBIV	Mon, Dec 31, 2007	3637.50	3637.50	3570.00	3600.00
2316	NASDAQ	VBIV	Fri, Dec 28, 2007	3652.50	3697.50	3570.00	3682.50
2315	NASDAQ	VBIV	Wed, Dec 26, 2007	3675.00	3675.00	3622.50	3622.50
2314	NASDAQ	VBIV	Mon, Dec 24, 2007	3735.00	3735.00	3562.50	3562.50
2313	NASDAQ	VBIV	Thu, Dec 20, 2007	3840.00	3840.00	3780.00	3780.00
2312	NASDAQ	VBIV	Wed, Dec 19, 2007	3840.00	3900.00	3840.00	3900.00
2311	NASDAQ	VBIV	Tue, Dec 18, 2007	3780.00	3915.00	3780.00	3817.50
2310	NASDAQ	VBIV	Mon, Dec 17, 2007	3652.50	3832.50	3645.08	3750.00
2309	NASDAQ	VBIV	Fri, Dec 14, 2007	3697.50	3854.93	3697.50	3750.00
2308	NASDAQ	VBIV	Thu, Dec 13, 2007	4207.50	4207.50	3802.50	3802.50
2307	NASDAQ	VBIV	Wed, Dec 12, 2007	3765.00	4125.00	3765.00	4087.50
2306	NASDAQ	VBIV	Tue, Dec 11, 2007	3825.00	3862.50	3727.50	3727.50
2305	NASDAQ	VBIV	Mon, Dec 10, 2007	3750.00	3862.50	3750.00	3862.50
2304	NASDAQ	VBIV	Fri, Dec 7, 2007	3750.00	3870.00	3712.50	3742.50
2303	NASDAQ	VBIV	Thu, Dec 6, 2007	3352.50	3810.00	3307.50	3765.00
2302	NASDAQ	VBIV	Wed, Dec 5, 2007	3330.00	3330.00	3315.00	3322.50
2301	NASDAQ	VBIV	Tue, Dec 4, 2007	3300.00	3352.50	3300.00	3352.50
2300	NASDAQ	VBIV	Mon, Dec 3, 2007	3450.00	3450.00	3300.00	3300.00
2299	NASDAQ	VBIV	Fri, Nov 30, 2007	3375.00	4875.00	3375.00	3450.00
2298	NASDAQ	VBIV	Thu, Nov 29, 2007	3367.50	3367.50	3307.50	3307.50
2297	NASDAQ	VBIV	Wed, Nov 28, 2007	3382.50	3412.50	3262.50	3262.50
2296	NASDAQ	VBIV	Tue, Nov 27, 2007	3300.00	3307.50	3300.00	3300.00
2295	NASDAQ	VBIV	Mon, Nov 26, 2007	3195.00	3382.50	3187.50	3300.00
2294	NASDAQ	VBIV	Fri, Nov 23, 2007	3292.50	3292.50	3292.50	3292.50
2293	NASDAQ	VBIV	Wed, Nov 21, 2007	3375.00	3375.00	3300.00	3300.00
2292	NASDAQ	VBIV	Tue, Nov 20, 2007	3390.00	3390.00	3375.00	3375.00
2291	NASDAQ	VBIV	Mon, Nov 19, 2007	3412.50	3412.50	3412.50	3412.50
2290	NASDAQ	VBIV	Fri, Nov 16, 2007	3502.50	3502.50	3412.50	3412.50
2289	NASDAQ	VBIV	Thu, Nov 15, 2007	3592.50	3592.50	3532.50	3532.50
2288	NASDAQ	VBIV	Wed, Nov 14, 2007	3600.00	3600.00	3600.00	3600.00
2287	NASDAQ	VBIV	Tue, Nov 13, 2007	3690.00	3690.00	3585.00	3585.00
2286	NASDAQ	VBIV	Mon, Nov 12, 2007	3630.00	3637.50	3600.00	3600.00
2285	NASDAQ	VBIV	Fri, Nov 9, 2007	3645.00	3805.50	3502.50	3502.50
2284	NASDAQ	VBIV	Thu, Nov 8, 2007	3622.50	3622.58	3622.50	3622.50
2283	NASDAQ	VBIV	Wed, Nov 7, 2007	3607.50	3667.42	3577.50	3592.50
2282	NASDAQ	VBIV	Tue, Nov 6, 2007	3600.07	3614.78	3600.00	3614.78
2281	NASDAQ	VBIV	Mon, Nov 5, 2007	3637.50	3637.50	3585.00	3585.00
2280	NASDAQ	VBIV	Fri, Nov 2, 2007	3621.00	3622.50	3615.00	3622.50
2279	NASDAQ	VBIV	Thu, Nov 1, 2007	3652.50	3727.50	3607.50	3615.00
2278	NASDAQ	VBIV	Wed, Oct 31, 2007	3592.50	3892.50	3592.50	3750.00
2277	NASDAQ	VBIV	Tue, Oct 30, 2007	3682.50	3682.50	3682.50	3682.50
2276	NASDAQ	VBIV	Mon, Oct 29, 2007	3690.00	3694.57	3600.00	3675.00
2275	NASDAQ	VBIV	Fri, Oct 26, 2007	3712.50	3712.50	3712.50	3712.50
2274	NASDAQ	VBIV	Thu, Oct 25, 2007	3570.00	3915.00	3570.00	3675.00
2273	NASDAQ	VBIV	Wed, Oct 24, 2007	3945.00	4035.00	3630.00	3637.50
2272	NASDAQ	VBIV	Tue, Oct 23, 2007	3952.50	4125.00	3945.00	4125.00
2271	NASDAQ	VBIV	Mon, Oct 22, 2007	3982.58	3982.58	3967.50	3967.50
2270	NASDAQ	VBIV	Thu, Oct 18, 2007	3945.07	3975.00	3945.07	3975.00
2269	NASDAQ	VBIV	Wed, Oct 17, 2007	4050.08	4207.50	4027.42	4027.42
2268	NASDAQ	VBIV	Tue, Oct 16, 2007	3816.00	4005.00	3816.00	4005.00
2267	NASDAQ	VBIV	Fri, Oct 12, 2007	4087.50	4087.50	4087.50	4087.50
2266	NASDAQ	VBIV	Thu, Oct 11, 2007	3829.35	3840.00	3817.58	3840.00
2265	NASDAQ	VBIV	Wed, Oct 10, 2007	3960.00	3960.00	3825.00	3870.00
2264	NASDAQ	VBIV	Mon, Oct 8, 2007	4072.50	4200.00	3862.50	3885.00
2263	NASDAQ	VBIV	Fri, Oct 5, 2007	3900.00	4072.42	3870.00	4072.42
2262	NASDAQ	VBIV	Thu, Oct 4, 2007	4125.00	4125.00	3712.50	3787.50
2261	NASDAQ	VBIV	Wed, Oct 3, 2007	4282.50	4282.50	4132.50	4132.50
2260	NASDAQ	VBIV	Tue, Oct 2, 2007	4387.50	4388.25	4200.00	4388.25
2259	NASDAQ	VBIV	Mon, Oct 1, 2007	4200.75	4237.42	4185.00	4191.60
2258	NASDAQ	VBIV	Fri, Sep 28, 2007	4267.50	4267.50	4162.58	4237.50
2257	NASDAQ	VBIV	Thu, Sep 27, 2007	4335.00	4379.92	4267.50	4305.00
2256	NASDAQ	VBIV	Wed, Sep 26, 2007	4335.00	4337.85	4335.00	4337.85
2255	NASDAQ	VBIV	Tue, Sep 25, 2007	4582.50	4627.50	4267.50	4275.00
2254	NASDAQ	VBIV	Mon, Sep 24, 2007	3780.00	4680.00	3780.00	4507.50
2253	NASDAQ	VBIV	Fri, Sep 21, 2007	3637.50	3937.50	3624.00	3885.00
2252	NASDAQ	VBIV	Thu, Sep 20, 2007	3570.00	3600.00	3570.00	3600.00
2251	NASDAQ	VBIV	Wed, Sep 19, 2007	3577.50	3577.50	3525.00	3570.00
2250	NASDAQ	VBIV	Tue, Sep 18, 2007	3502.50	3510.00	3502.50	3502.50
2249	NASDAQ	VBIV	Mon, Sep 17, 2007	3577.50	3577.50	3510.00	3510.00
2248	NASDAQ	VBIV	Fri, Sep 14, 2007	3598.50	3598.50	3592.58	3592.58
2247	NASDAQ	VBIV	Thu, Sep 13, 2007	3599.93	3599.93	3599.93	3599.93
2246	NASDAQ	VBIV	Wed, Sep 12, 2007	3615.00	3630.00	3615.00	3630.00
2245	NASDAQ	VBIV	Tue, Sep 11, 2007	3652.50	3652.50	3525.00	3615.00
2244	NASDAQ	VBIV	Mon, Sep 10, 2007	3592.50	3592.50	3592.50	3592.50
2243	NASDAQ	VBIV	Fri, Sep 7, 2007	3502.50	3600.00	3502.50	3600.00
2242	NASDAQ	VBIV	Thu, Sep 6, 2007	3607.50	3607.50	3562.50	3562.50
2241	NASDAQ	VBIV	Tue, Sep 4, 2007	3750.00	3750.00	3739.80	3739.80
2240	NASDAQ	VBIV	Fri, Aug 31, 2007	3592.50	3765.00	3592.50	3765.00
2239	NASDAQ	VBIV	Thu, Aug 30, 2007	3525.00	3562.50	3525.00	3562.50
2238	NASDAQ	VBIV	Wed, Aug 29, 2007	3525.00	3525.00	3502.50	3502.50
2237	NASDAQ	VBIV	Tue, Aug 28, 2007	3592.50	3592.50	3554.92	3554.92
2236	NASDAQ	VBIV	Mon, Aug 27, 2007	3615.00	3615.00	3525.00	3585.00
2235	NASDAQ	VBIV	Fri, Aug 24, 2007	3592.50	3599.93	3502.50	3599.93
2234	NASDAQ	VBIV	Thu, Aug 23, 2007	3525.00	3525.00	3510.00	3510.00
2233	NASDAQ	VBIV	Wed, Aug 22, 2007	3502.50	3600.00	3502.50	3600.00
2232	NASDAQ	VBIV	Tue, Aug 21, 2007	3465.00	3465.00	3352.50	3412.50
2231	NASDAQ	VBIV	Mon, Aug 20, 2007	3412.50	3592.50	3412.50	3495.00
2230	NASDAQ	VBIV	Fri, Aug 17, 2007	3390.00	3412.50	3225.00	3360.00
2229	NASDAQ	VBIV	Thu, Aug 16, 2007	3532.50	3532.50	3285.00	3382.50
2228	NASDAQ	VBIV	Wed, Aug 15, 2007	3600.00	3600.00	3487.50	3487.50
2227	NASDAQ	VBIV	Tue, Aug 14, 2007	4087.50	4147.50	3607.50	3607.50
2226	NASDAQ	VBIV	Mon, Aug 13, 2007	4050.00	4095.00	4005.00	4095.00
2225	NASDAQ	VBIV	Fri, Aug 10, 2007	4042.50	4050.00	4042.50	4050.00
2224	NASDAQ	VBIV	Thu, Aug 9, 2007	3952.58	3952.58	3952.50	3952.50
2223	NASDAQ	VBIV	Tue, Aug 7, 2007	4012.50	4012.50	4012.50	4012.50
2222	NASDAQ	VBIV	Mon, Aug 6, 2007	3937.50	3937.50	3900.08	3907.50
2221	NASDAQ	VBIV	Fri, Aug 3, 2007	3975.00	3975.00	3810.00	3937.50
2220	NASDAQ	VBIV	Thu, Aug 2, 2007	4050.00	4050.00	4050.00	4050.00
2219	NASDAQ	VBIV	Tue, Jul 31, 2007	4087.50	4162.50	4087.50	4162.50
2218	NASDAQ	VBIV	Mon, Jul 30, 2007	3855.00	4012.50	3840.00	4012.50
2217	NASDAQ	VBIV	Fri, Jul 27, 2007	3870.00	3870.00	3810.00	3855.00
2216	NASDAQ	VBIV	Thu, Jul 26, 2007	4071.60	4071.60	3795.00	3802.50
2215	NASDAQ	VBIV	Wed, Jul 25, 2007	4125.00	4170.00	3967.50	4057.50
2214	NASDAQ	VBIV	Tue, Jul 24, 2007	4125.00	4125.00	3990.00	4125.00
2213	NASDAQ	VBIV	Mon, Jul 23, 2007	4222.50	4222.50	4125.00	4185.00
2212	NASDAQ	VBIV	Fri, Jul 20, 2007	4200.00	4335.00	4200.00	4252.50
2211	NASDAQ	VBIV	Thu, Jul 19, 2007	4260.00	4260.00	4185.00	4185.00
2210	NASDAQ	VBIV	Wed, Jul 18, 2007	4170.00	4282.50	3990.00	4170.00
2209	NASDAQ	VBIV	Tue, Jul 17, 2007	4335.00	4462.50	4147.50	4147.50
2208	NASDAQ	VBIV	Mon, Jul 16, 2007	4275.00	4402.50	4275.00	4275.00
2207	NASDAQ	VBIV	Fri, Jul 13, 2007	4305.00	4425.00	4297.57	4342.50
2206	NASDAQ	VBIV	Thu, Jul 12, 2007	4484.93	4484.93	4350.00	4387.50
2205	NASDAQ	VBIV	Wed, Jul 11, 2007	4492.50	4605.00	4245.00	4305.00
2204	NASDAQ	VBIV	Tue, Jul 10, 2007	4342.50	4500.00	4252.50	4492.50
2203	NASDAQ	VBIV	Mon, Jul 9, 2007	4312.50	4485.00	4200.00	4417.50
2202	NASDAQ	VBIV	Fri, Jul 6, 2007	4065.00	4125.00	4065.00	4125.00
2201	NASDAQ	VBIV	Thu, Jul 5, 2007	4065.00	4065.00	3997.50	4065.00
2200	NASDAQ	VBIV	Tue, Jul 3, 2007	4065.00	4125.00	3967.50	4065.00
2199	NASDAQ	VBIV	Mon, Jul 2, 2007	4057.50	4057.50	4057.50	4057.50
2198	NASDAQ	VBIV	Fri, Jun 29, 2007	4012.50	4012.50	3960.00	3982.58
2197	NASDAQ	VBIV	Thu, Jun 28, 2007	3945.00	4012.50	3945.00	4012.50
2196	NASDAQ	VBIV	Wed, Jun 27, 2007	3915.00	3937.50	3915.00	3937.50
2195	NASDAQ	VBIV	Tue, Jun 26, 2007	3862.50	4087.50	3862.50	4012.50
2194	NASDAQ	VBIV	Mon, Jun 25, 2007	3997.50	3997.50	3997.50	3997.50
2193	NASDAQ	VBIV	Fri, Jun 22, 2007	3937.50	4072.50	3922.50	4072.50
2192	NASDAQ	VBIV	Thu, Jun 21, 2007	3959.92	4387.50	3907.50	3907.50
2191	NASDAQ	VBIV	Tue, Jun 19, 2007	4035.00	4035.00	3892.50	3907.50
2190	NASDAQ	VBIV	Mon, Jun 18, 2007	4117.43	4117.43	4042.50	4042.50
2189	NASDAQ	VBIV	Fri, Jun 15, 2007	3982.50	4050.00	3975.00	4050.00
2188	NASDAQ	VBIV	Thu, Jun 14, 2007	3991.43	4050.00	3991.43	4020.00
2187	NASDAQ	VBIV	Wed, Jun 13, 2007	3975.00	3975.00	3975.00	3975.00
2186	NASDAQ	VBIV	Tue, Jun 12, 2007	3960.00	3960.00	3960.00	3960.00
2185	NASDAQ	VBIV	Mon, Jun 11, 2007	4027.50	4027.50	4027.50	4027.50
2184	NASDAQ	VBIV	Fri, Jun 8, 2007	4012.50	4050.00	4005.00	4012.50
2183	NASDAQ	VBIV	Thu, Jun 7, 2007	4125.00	4125.00	3952.50	4012.50
2182	NASDAQ	VBIV	Wed, Jun 6, 2007	4050.00	4087.50	4030.50	4087.50
2181	NASDAQ	VBIV	Tue, Jun 5, 2007	4003.65	4177.50	4003.65	4027.50
2180	NASDAQ	VBIV	Mon, Jun 4, 2007	3967.58	4012.50	3967.58	4012.42
2179	NASDAQ	VBIV	Fri, Jun 1, 2007	3996.90	4012.50	3952.58	3982.50
2178	NASDAQ	VBIV	Thu, May 31, 2007	4132.50	4132.50	3937.50	4012.50
2177	NASDAQ	VBIV	Wed, May 30, 2007	4200.00	4200.00	4200.00	4200.00
2176	NASDAQ	VBIV	Tue, May 29, 2007	4255.50	4275.00	4255.50	4275.00
2175	NASDAQ	VBIV	Fri, May 25, 2007	4207.50	4252.50	4207.50	4207.50
2174	NASDAQ	VBIV	Wed, May 23, 2007	4312.50	4567.43	4312.50	4380.00
2173	NASDAQ	VBIV	Tue, May 22, 2007	4537.50	4687.50	4087.50	4350.00
2172	NASDAQ	VBIV	Mon, May 21, 2007	4260.00	4537.50	4079.25	4537.50
2171	NASDAQ	VBIV	Fri, May 18, 2007	4095.00	4177.50	3900.00	4057.50
2170	NASDAQ	VBIV	Thu, May 17, 2007	4447.50	4447.50	4072.50	4095.00
2169	NASDAQ	VBIV	Wed, May 16, 2007	4327.50	4725.00	4327.50	4507.50
2168	NASDAQ	VBIV	Tue, May 15, 2007	4537.50	4957.50	4125.00	4387.50
2167	NASDAQ	VBIV	Mon, May 14, 2007	3600.00	3600.00	3600.00	3600.00
2166	NASDAQ	VBIV	Fri, May 11, 2007	3562.50	3712.50	3555.00	3577.50
2165	NASDAQ	VBIV	Thu, May 10, 2007	3457.50	3532.50	3450.00	3532.50
2164	NASDAQ	VBIV	Wed, May 9, 2007	3435.00	3450.00	3435.00	3450.00
2163	NASDAQ	VBIV	Tue, May 8, 2007	3772.50	3772.50	3375.00	3465.00
2162	NASDAQ	VBIV	Mon, May 7, 2007	3772.50	3780.00	3735.00	3780.00
2161	NASDAQ	VBIV	Fri, May 4, 2007	3690.00	3690.00	3675.00	3675.00
2160	NASDAQ	VBIV	Thu, May 3, 2007	3697.50	3697.50	3697.50	3697.50
2159	NASDAQ	VBIV	Wed, May 2, 2007	3787.50	3787.50	3697.50	3697.50
2158	NASDAQ	VBIV	Tue, May 1, 2007	3727.50	3750.00	3727.50	3750.00
2157	NASDAQ	VBIV	Mon, Apr 30, 2007	3645.00	3727.50	3645.00	3660.08
2156	NASDAQ	VBIV	Fri, Apr 27, 2007	3682.50	3682.50	3682.50	3682.50
2155	NASDAQ	VBIV	Wed, Apr 25, 2007	3615.00	3727.50	3555.00	3727.50
2154	NASDAQ	VBIV	Tue, Apr 24, 2007	3615.00	3615.00	3562.50	3600.00
2153	NASDAQ	VBIV	Mon, Apr 23, 2007	3615.00	3615.00	3615.00	3615.00
2152	NASDAQ	VBIV	Fri, Apr 20, 2007	3562.58	3600.00	3562.50	3600.00
2151	NASDAQ	VBIV	Thu, Apr 19, 2007	3600.00	3600.00	3600.00	3600.00
2150	NASDAQ	VBIV	Tue, Apr 17, 2007	3675.00	3675.00	3675.00	3675.00
2149	NASDAQ	VBIV	Mon, Apr 16, 2007	3719.92	3720.00	3675.00	3675.00
2148	NASDAQ	VBIV	Fri, Apr 13, 2007	3675.00	3675.00	3675.00	3675.00
2147	NASDAQ	VBIV	Wed, Apr 11, 2007	3787.50	3787.50	3675.00	3675.00
2146	NASDAQ	VBIV	Tue, Apr 10, 2007	3802.50	3802.50	3802.50	3802.50
2145	NASDAQ	VBIV	Mon, Apr 9, 2007	3810.00	3810.00	3765.00	3765.00
2144	NASDAQ	VBIV	Thu, Apr 5, 2007	3757.50	3765.00	3750.00	3765.00
2143	NASDAQ	VBIV	Wed, Apr 4, 2007	3667.50	3862.50	3667.50	3750.00
2142	NASDAQ	VBIV	Tue, Apr 3, 2007	3585.00	3682.50	3585.00	3600.00
2141	NASDAQ	VBIV	Mon, Apr 2, 2007	3592.50	3607.50	3585.00	3592.50
2140	NASDAQ	VBIV	Thu, Mar 29, 2007	3525.00	3562.50	3525.00	3547.50
2139	NASDAQ	VBIV	Tue, Mar 27, 2007	3720.00	3720.00	3547.50	3547.50
2138	NASDAQ	VBIV	Mon, Mar 26, 2007	3667.42	3667.50	3667.42	3667.50
2137	NASDAQ	VBIV	Fri, Mar 23, 2007	3765.07	3765.07	3525.00	3682.50
2136	NASDAQ	VBIV	Wed, Mar 21, 2007	3765.07	3765.07	3765.07	3765.07
2135	NASDAQ	VBIV	Tue, Mar 20, 2007	3825.00	3900.00	3795.00	3795.00
2134	NASDAQ	VBIV	Mon, Mar 19, 2007	3765.00	3825.00	3757.50	3825.00
2133	NASDAQ	VBIV	Fri, Mar 16, 2007	3742.43	3930.00	3742.43	3810.00
2132	NASDAQ	VBIV	Thu, Mar 15, 2007	3750.00	3750.00	3626.25	3682.50
2131	NASDAQ	VBIV	Wed, Mar 14, 2007	3562.50	3562.50	3517.50	3517.50
2130	NASDAQ	VBIV	Fri, Mar 9, 2007	3525.00	3525.00	3435.00	3450.00
2129	NASDAQ	VBIV	Thu, Mar 8, 2007	3435.00	3450.00	3412.50	3442.50
2128	NASDAQ	VBIV	Wed, Mar 7, 2007	3645.00	3645.00	3375.00	3375.00
2127	NASDAQ	VBIV	Tue, Mar 6, 2007	3660.00	3667.50	3652.50	3652.50
2126	NASDAQ	VBIV	Mon, Mar 5, 2007	3652.50	3727.50	3652.50	3705.00
2125	NASDAQ	VBIV	Fri, Mar 2, 2007	3705.00	3705.00	3690.00	3690.00
2124	NASDAQ	VBIV	Thu, Mar 1, 2007	3787.50	3892.50	3690.00	3727.50
2123	NASDAQ	VBIV	Wed, Feb 28, 2007	3900.00	3900.00	3727.50	3727.50
2122	NASDAQ	VBIV	Tue, Feb 27, 2007	3787.50	3892.50	3750.00	3750.00
2121	NASDAQ	VBIV	Mon, Feb 26, 2007	3862.50	3862.50	3862.50	3862.50
2120	NASDAQ	VBIV	Fri, Feb 23, 2007	3862.50	3975.00	3856.12	3856.12
2119	NASDAQ	VBIV	Thu, Feb 22, 2007	3855.00	3862.50	3855.00	3862.50
2118	NASDAQ	VBIV	Wed, Feb 21, 2007	3780.00	3787.50	3780.00	3787.50
2117	NASDAQ	VBIV	Tue, Feb 20, 2007	3675.00	3675.00	3675.00	3675.00
2116	NASDAQ	VBIV	Fri, Feb 16, 2007	3787.50	3787.50	3709.50	3709.50
2115	NASDAQ	VBIV	Thu, Feb 15, 2007	3750.00	3750.00	3607.50	3675.00
2114	NASDAQ	VBIV	Wed, Feb 14, 2007	3787.50	3787.50	3750.00	3750.00
2113	NASDAQ	VBIV	Tue, Feb 13, 2007	3712.50	3779.92	3712.50	3779.92
2112	NASDAQ	VBIV	Fri, Feb 9, 2007	3712.50	3900.00	3712.50	3765.00
2111	NASDAQ	VBIV	Wed, Feb 7, 2007	3825.00	3832.50	3717.00	3772.50
2110	NASDAQ	VBIV	Tue, Feb 6, 2007	3825.00	3825.00	3825.00	3825.00
2109	NASDAQ	VBIV	Mon, Feb 5, 2007	3832.50	3832.50	3721.35	3721.35
2108	NASDAQ	VBIV	Fri, Feb 2, 2007	3697.50	3735.00	3697.50	3735.00
2107	NASDAQ	VBIV	Thu, Feb 1, 2007	3787.50	3787.50	3698.03	3735.00
2106	NASDAQ	VBIV	Wed, Jan 31, 2007	3885.00	3885.00	3787.50	3787.50
2105	NASDAQ	VBIV	Tue, Jan 30, 2007	3900.00	3900.00	3847.50	3847.50
2104	NASDAQ	VBIV	Fri, Jan 26, 2007	3840.00	3847.50	3840.00	3847.50
2103	NASDAQ	VBIV	Thu, Jan 25, 2007	3900.00	3900.00	3900.00	3900.00
2102	NASDAQ	VBIV	Wed, Jan 24, 2007	3961.28	3975.00	3952.65	3975.00
2101	NASDAQ	VBIV	Tue, Jan 23, 2007	3915.00	3922.50	3915.00	3915.00
2100	NASDAQ	VBIV	Mon, Jan 22, 2007	3914.92	3915.00	3840.00	3900.75
2099	NASDAQ	VBIV	Thu, Jan 18, 2007	3975.00	3975.00	3915.00	3915.00
2098	NASDAQ	VBIV	Wed, Jan 17, 2007	3937.50	4005.00	3937.50	3937.50
2097	NASDAQ	VBIV	Tue, Jan 16, 2007	3930.00	3930.00	3832.50	3922.50
2096	NASDAQ	VBIV	Fri, Jan 12, 2007	3900.00	3900.00	3825.00	3832.50
2095	NASDAQ	VBIV	Thu, Jan 11, 2007	3892.50	3997.42	3892.50	3997.42
2094	NASDAQ	VBIV	Tue, Jan 9, 2007	3825.00	3930.00	3825.00	3898.05
2093	NASDAQ	VBIV	Mon, Jan 8, 2007	3862.50	3973.65	3862.50	3973.65
2092	NASDAQ	VBIV	Fri, Jan 5, 2007	4012.50	4012.50	4012.50	4012.50
2091	NASDAQ	VBIV	Thu, Jan 4, 2007	3869.93	4005.00	3869.93	4005.00
2090	NASDAQ	VBIV	Wed, Jan 3, 2007	3855.00	3892.50	3750.00	3795.00
2089	NASDAQ	VBIV	Fri, Dec 29, 2006	3660.00	3900.00	3600.00	3900.00
2088	NASDAQ	VBIV	Thu, Dec 28, 2006	3637.50	3690.00	3637.50	3675.00
2087	NASDAQ	VBIV	Wed, Dec 27, 2006	3705.00	3705.00	3637.50	3705.00
2086	NASDAQ	VBIV	Tue, Dec 26, 2006	3705.00	3705.00	3697.50	3704.92
2085	NASDAQ	VBIV	Fri, Dec 22, 2006	3637.50	3705.00	3637.50	3637.50
2084	NASDAQ	VBIV	Thu, Dec 21, 2006	3750.00	3750.00	3720.00	3750.00
2083	NASDAQ	VBIV	Wed, Dec 20, 2006	3750.00	3825.00	3750.00	3825.00
2082	NASDAQ	VBIV	Mon, Dec 18, 2006	3727.50	3735.00	3727.50	3735.00
2081	NASDAQ	VBIV	Fri, Dec 15, 2006	3735.07	3742.50	3562.50	3585.00
2080	NASDAQ	VBIV	Thu, Dec 14, 2006	3855.00	3855.00	3750.00	3840.00
2079	NASDAQ	VBIV	Fri, Dec 8, 2006	3862.42	3862.50	3862.42	3862.50
2078	NASDAQ	VBIV	Wed, Dec 6, 2006	3862.50	3870.00	3862.50	3862.50
2077	NASDAQ	VBIV	Tue, Dec 5, 2006	3832.50	3862.50	3832.50	3862.50
2076	NASDAQ	VBIV	Mon, Dec 4, 2006	3795.00	3885.00	3780.00	3832.50
2075	NASDAQ	VBIV	Fri, Dec 1, 2006	3630.00	4192.50	3630.00	3945.00
2074	NASDAQ	VBIV	Thu, Nov 30, 2006	3660.00	3712.50	3525.00	3592.50
2073	NASDAQ	VBIV	Wed, Nov 29, 2006	3937.50	3945.00	3690.00	3720.08
2072	NASDAQ	VBIV	Tue, Nov 28, 2006	3975.00	4020.00	3975.00	4005.00
2071	NASDAQ	VBIV	Mon, Nov 27, 2006	4275.00	4275.00	3952.50	3952.50
2070	NASDAQ	VBIV	Fri, Nov 24, 2006	4275.00	4275.00	4275.00	4275.00
2069	NASDAQ	VBIV	Wed, Nov 22, 2006	4275.00	4334.92	4275.00	4275.00
2068	NASDAQ	VBIV	Tue, Nov 21, 2006	4320.00	4417.50	4275.00	4275.00
2067	NASDAQ	VBIV	Mon, Nov 20, 2006	4537.50	4537.50	4402.50	4425.00
2066	NASDAQ	VBIV	Fri, Nov 17, 2006	4500.00	4522.50	4440.00	4522.50
2065	NASDAQ	VBIV	Thu, Nov 16, 2006	4320.00	4515.00	4320.00	4500.00
2064	NASDAQ	VBIV	Wed, Nov 15, 2006	4350.00	4350.00	4312.50	4350.75
2063	NASDAQ	VBIV	Tue, Nov 14, 2006	4507.50	4507.50	4200.00	4350.00
2062	NASDAQ	VBIV	Mon, Nov 13, 2006	4627.50	4627.50	4462.50	4515.00
2061	NASDAQ	VBIV	Fri, Nov 10, 2006	4582.50	4582.50	4537.50	4567.50
2060	NASDAQ	VBIV	Thu, Nov 9, 2006	4537.50	4762.50	4537.50	4620.00
2059	NASDAQ	VBIV	Wed, Nov 8, 2006	4648.50	4650.00	4620.00	4620.00
2058	NASDAQ	VBIV	Tue, Nov 7, 2006	4612.50	4762.50	4612.50	4725.00
2057	NASDAQ	VBIV	Mon, Nov 6, 2006	4575.00	4800.00	4575.00	4605.00
2056	NASDAQ	VBIV	Fri, Nov 3, 2006	4725.00	4725.00	4567.50	4575.00
2055	NASDAQ	VBIV	Thu, Nov 2, 2006	4725.00	4725.00	4605.00	4725.00
2054	NASDAQ	VBIV	Wed, Nov 1, 2006	4755.00	4875.00	4755.00	4800.00
2053	NASDAQ	VBIV	Tue, Oct 31, 2006	4725.00	4736.25	4612.50	4687.50
2052	NASDAQ	VBIV	Mon, Oct 30, 2006	4515.08	4515.08	4515.08	4515.08
2051	NASDAQ	VBIV	Fri, Oct 27, 2006	4552.50	4552.50	4522.50	4522.50
2050	NASDAQ	VBIV	Thu, Oct 26, 2006	4560.00	4560.00	4500.00	4560.00
2049	NASDAQ	VBIV	Thu, Oct 19, 2006	4537.50	4537.50	4537.50	4537.50
2048	NASDAQ	VBIV	Wed, Oct 18, 2006	4537.50	4537.50	4537.50	4537.50
2047	NASDAQ	VBIV	Tue, Oct 17, 2006	4800.00	4800.00	4575.00	4575.00
2046	NASDAQ	VBIV	Mon, Oct 16, 2006	4687.50	4800.00	4500.00	4800.00
2045	NASDAQ	VBIV	Fri, Oct 13, 2006	4687.50	4702.50	4687.50	4687.50
2044	NASDAQ	VBIV	Thu, Oct 12, 2006	4425.00	4695.00	4350.00	4695.00
2043	NASDAQ	VBIV	Tue, Oct 10, 2006	4417.50	4470.00	4387.50	4462.50
2042	NASDAQ	VBIV	Mon, Oct 9, 2006	4387.50	4470.00	4380.00	4387.50
2041	NASDAQ	VBIV	Fri, Oct 6, 2006	4290.00	4455.00	4290.00	4380.00
2040	NASDAQ	VBIV	Thu, Oct 5, 2006	4312.50	4402.50	4312.50	4402.50
2039	NASDAQ	VBIV	Wed, Oct 4, 2006	4380.00	4380.00	4327.50	4380.00
2038	NASDAQ	VBIV	Tue, Oct 3, 2006	4312.50	4350.00	4312.50	4320.00
2037	NASDAQ	VBIV	Mon, Oct 2, 2006	4327.50	4327.50	4290.00	4312.50
2036	NASDAQ	VBIV	Fri, Sep 29, 2006	4357.50	4417.50	4327.50	4327.50
2035	NASDAQ	VBIV	Thu, Sep 28, 2006	4297.50	4297.50	4275.00	4290.00
2034	NASDAQ	VBIV	Wed, Sep 27, 2006	4282.50	4290.00	4282.50	4290.00
2033	NASDAQ	VBIV	Mon, Sep 25, 2006	4275.00	4275.00	4200.00	4275.00
2032	NASDAQ	VBIV	Fri, Sep 22, 2006	4275.00	4275.00	4215.00	4275.00
2031	NASDAQ	VBIV	Wed, Sep 20, 2006	4237.50	4350.00	4177.50	4350.00
2030	NASDAQ	VBIV	Tue, Sep 19, 2006	4162.50	4237.50	4162.50	4237.50
2029	NASDAQ	VBIV	Mon, Sep 18, 2006	4185.00	4237.50	4170.00	4237.50
2028	NASDAQ	VBIV	Thu, Sep 14, 2006	4275.00	4275.00	4200.00	4275.00
2027	NASDAQ	VBIV	Wed, Sep 13, 2006	4200.00	4200.00	4200.00	4200.00
2026	NASDAQ	VBIV	Tue, Sep 12, 2006	4200.00	4305.00	4080.00	4305.00
2025	NASDAQ	VBIV	Mon, Sep 11, 2006	4050.00	4290.00	4050.00	4290.00
2024	NASDAQ	VBIV	Fri, Sep 8, 2006	4095.00	4095.00	4087.50	4087.50
2023	NASDAQ	VBIV	Thu, Sep 7, 2006	3990.00	3990.00	3982.50	3982.50
2022	NASDAQ	VBIV	Wed, Sep 6, 2006	3975.00	4065.00	3975.00	4050.00
2021	NASDAQ	VBIV	Tue, Sep 5, 2006	4042.50	4087.50	3952.50	3952.50
2020	NASDAQ	VBIV	Fri, Sep 1, 2006	3915.00	4050.00	3915.00	4050.00
2019	NASDAQ	VBIV	Thu, Aug 31, 2006	3885.00	3937.50	3885.00	3937.50
2018	NASDAQ	VBIV	Wed, Aug 30, 2006	3915.00	3915.00	3885.00	3900.00
2017	NASDAQ	VBIV	Tue, Aug 29, 2006	3900.00	3900.00	3885.00	3900.00
2016	NASDAQ	VBIV	Mon, Aug 28, 2006	3862.50	3885.00	3862.50	3885.00
2015	NASDAQ	VBIV	Thu, Aug 24, 2006	3840.00	3840.00	3840.00	3840.00
2014	NASDAQ	VBIV	Tue, Aug 22, 2006	4057.50	4132.50	3832.50	3937.50
2013	NASDAQ	VBIV	Fri, Aug 18, 2006	3892.50	4177.50	3892.50	3982.50
2012	NASDAQ	VBIV	Tue, Aug 15, 2006	3892.50	3892.50	3892.50	3892.50
2011	NASDAQ	VBIV	Mon, Aug 14, 2006	3892.50	3975.00	3892.50	3975.00
2010	NASDAQ	VBIV	Wed, Aug 9, 2006	3975.00	3975.00	3907.50	3907.50
2009	NASDAQ	VBIV	Tue, Aug 8, 2006	4050.00	4057.50	3975.00	4050.00
2008	NASDAQ	VBIV	Mon, Aug 7, 2006	4162.50	4162.50	4162.50	4162.50
2007	NASDAQ	VBIV	Thu, Aug 3, 2006	4245.00	4245.00	4245.00	4245.00
2006	NASDAQ	VBIV	Wed, Aug 2, 2006	3937.50	3975.00	3937.50	3952.50
2005	NASDAQ	VBIV	Tue, Aug 1, 2006	4050.00	4050.00	3975.00	3975.00
2004	NASDAQ	VBIV	Mon, Jul 31, 2006	4125.00	4192.50	4005.00	4162.50
2003	NASDAQ	VBIV	Fri, Jul 28, 2006	4125.00	4140.00	4125.00	4125.00
2002	NASDAQ	VBIV	Wed, Jul 26, 2006	4087.50	4590.00	4050.00	4380.00
2001	NASDAQ	VBIV	Tue, Jul 25, 2006	4125.00	4125.00	4117.50	4117.50
2000	NASDAQ	VBIV	Mon, Jul 24, 2006	4155.00	4200.00	4140.00	4140.00
1999	NASDAQ	VBIV	Thu, Jul 20, 2006	4230.00	4230.00	4230.00	4230.00
1998	NASDAQ	VBIV	Wed, Jul 19, 2006	4590.00	4590.00	4312.50	4312.50
1997	NASDAQ	VBIV	Fri, Jul 14, 2006	4320.00	4462.50	4312.50	4425.00
1996	NASDAQ	VBIV	Thu, Jul 13, 2006	4387.50	4425.00	4380.00	4425.00
1995	NASDAQ	VBIV	Wed, Jul 12, 2006	4342.50	4342.50	4342.50	4342.50
1994	NASDAQ	VBIV	Mon, Jul 10, 2006	4312.50	4312.50	4312.50	4312.50
1993	NASDAQ	VBIV	Fri, Jul 7, 2006	4350.00	4425.00	4350.00	4425.00
1992	NASDAQ	VBIV	Thu, Jul 6, 2006	4320.00	4402.50	4320.00	4402.50
1991	NASDAQ	VBIV	Wed, Jul 5, 2006	4500.00	4530.00	4350.00	4440.00
1990	NASDAQ	VBIV	Fri, Jun 30, 2006	4575.00	4777.50	4552.50	4575.00
1989	NASDAQ	VBIV	Thu, Jun 29, 2006	4725.00	4725.00	4500.00	4500.00
1988	NASDAQ	VBIV	Wed, Jun 28, 2006	4687.50	4717.50	4687.50	4717.50
1987	NASDAQ	VBIV	Mon, Jun 26, 2006	5167.50	5167.50	5167.50	5167.50
1986	NASDAQ	VBIV	Fri, Jun 23, 2006	5242.50	5242.50	5055.00	5055.00
1985	NASDAQ	VBIV	Thu, Jun 22, 2006	5055.00	5062.50	5040.00	5055.00
1984	NASDAQ	VBIV	Wed, Jun 21, 2006	5167.50	5167.50	5092.50	5092.50
1983	NASDAQ	VBIV	Tue, Jun 20, 2006	5055.00	5070.00	5055.00	5062.50
1982	NASDAQ	VBIV	Mon, Jun 19, 2006	5100.00	5100.00	5100.00	5100.00
1981	NASDAQ	VBIV	Fri, Jun 16, 2006	5070.00	5190.00	4927.50	5100.00
1980	NASDAQ	VBIV	Thu, Jun 15, 2006	4357.50	5250.00	4320.00	4987.50
1979	NASDAQ	VBIV	Wed, Jun 14, 2006	4387.50	4425.00	4387.50	4387.50
1978	NASDAQ	VBIV	Tue, Jun 13, 2006	4387.50	4470.00	4387.50	4417.50
1977	NASDAQ	VBIV	Mon, Jun 12, 2006	4500.00	4762.50	4500.00	4762.50
1976	NASDAQ	VBIV	Fri, Jun 9, 2006	4522.50	4612.50	4500.00	4500.00
1975	NASDAQ	VBIV	Wed, Jun 7, 2006	4687.50	4687.50	4500.00	4500.00
1974	NASDAQ	VBIV	Tue, Jun 6, 2006	5010.00	5010.00	4500.00	4500.00
1973	NASDAQ	VBIV	Mon, Jun 5, 2006	4777.50	4777.50	4687.50	4755.00
1972	NASDAQ	VBIV	Fri, Jun 2, 2006	4755.00	4762.50	4747.50	4762.50
1971	NASDAQ	VBIV	Thu, Jun 1, 2006	4687.50	4777.50	4687.50	4777.50
1970	NASDAQ	VBIV	Wed, May 31, 2006	4687.50	4755.00	4687.50	4755.00
1969	NASDAQ	VBIV	Tue, May 30, 2006	4987.50	4987.50	4755.00	4777.50
1968	NASDAQ	VBIV	Thu, May 25, 2006	4942.50	4942.50	4942.50	4942.50
1967	NASDAQ	VBIV	Wed, May 24, 2006	5250.00	5430.00	5025.00	5025.00
1966	NASDAQ	VBIV	Tue, May 23, 2006	4882.50	5512.50	4882.50	5175.00
1965	NASDAQ	VBIV	Mon, May 22, 2006	4755.00	4875.00	4755.00	4837.50
1964	NASDAQ	VBIV	Fri, May 19, 2006	5002.50	5055.00	4875.00	4875.00
1963	NASDAQ	VBIV	Thu, May 18, 2006	5032.50	5062.50	5010.00	5010.00
1962	NASDAQ	VBIV	Wed, May 17, 2006	4995.00	5137.50	4987.50	5025.00
1961	NASDAQ	VBIV	Tue, May 16, 2006	4987.50	5100.00	4987.50	5062.50
1960	NASDAQ	VBIV	Mon, May 15, 2006	6037.50	6037.50	4762.50	5085.00
1959	NASDAQ	VBIV	Fri, May 12, 2006	5902.50	6037.50	5880.00	6000.00
1958	NASDAQ	VBIV	Thu, May 11, 2006	5722.50	5962.50	5722.50	5962.50
1957	NASDAQ	VBIV	Wed, May 10, 2006	5722.50	5797.50	5677.50	5722.50
1956	NASDAQ	VBIV	Tue, May 9, 2006	5700.00	5850.00	5677.50	5850.00
1955	NASDAQ	VBIV	Mon, May 8, 2006	5775.00	5820.00	5737.50	5737.50
1954	NASDAQ	VBIV	Fri, May 5, 2006	5962.50	5962.50	5625.00	5782.50
1953	NASDAQ	VBIV	Thu, May 4, 2006	5707.50	5902.50	5707.50	5760.00
1952	NASDAQ	VBIV	Wed, May 3, 2006	5700.00	5827.50	5632.50	5700.00
1951	NASDAQ	VBIV	Tue, May 2, 2006	5775.00	5835.00	5775.00	5775.00
1950	NASDAQ	VBIV	Mon, May 1, 2006	5887.50	5887.50	5760.00	5760.00
1949	NASDAQ	VBIV	Fri, Apr 28, 2006	5700.00	5850.00	5677.50	5850.00
1948	NASDAQ	VBIV	Thu, Apr 27, 2006	5520.00	5767.50	5520.00	5760.00
1947	NASDAQ	VBIV	Wed, Apr 26, 2006	5520.00	5520.00	5520.00	5520.00
1946	NASDAQ	VBIV	Tue, Apr 25, 2006	5445.00	5595.00	5445.00	5520.00
1945	NASDAQ	VBIV	Mon, Apr 24, 2006	5820.00	5820.00	5445.00	5580.00
1944	NASDAQ	VBIV	Fri, Apr 21, 2006	5715.00	5962.50	5715.00	5955.00
1943	NASDAQ	VBIV	Thu, Apr 20, 2006	5587.50	5647.50	5512.50	5647.50
1942	NASDAQ	VBIV	Wed, Apr 19, 2006	5835.00	5835.00	5662.50	5662.50
1941	NASDAQ	VBIV	Tue, Apr 18, 2006	5692.50	5692.50	5587.50	5647.50
1940	NASDAQ	VBIV	Mon, Apr 17, 2006	5550.00	5850.00	5550.00	5692.50
1939	NASDAQ	VBIV	Thu, Apr 13, 2006	5550.00	5625.00	5400.00	5467.50
1938	NASDAQ	VBIV	Wed, Apr 12, 2006	5812.50	5812.50	5550.00	5557.50
1937	NASDAQ	VBIV	Tue, Apr 11, 2006	5850.00	5925.00	5812.50	5812.50
1936	NASDAQ	VBIV	Mon, Apr 10, 2006	5805.00	5887.50	5662.50	5707.50
1935	NASDAQ	VBIV	Fri, Apr 7, 2006	5527.50	5752.50	5407.50	5730.00
1934	NASDAQ	VBIV	Thu, Apr 6, 2006	5475.00	5482.50	5182.50	5482.50
1933	NASDAQ	VBIV	Wed, Apr 5, 2006	5745.00	5745.00	5325.00	5325.00
1932	NASDAQ	VBIV	Tue, Apr 4, 2006	5857.50	5932.50	5782.50	5782.50
1931	NASDAQ	VBIV	Mon, Apr 3, 2006	6015.00	6142.50	5467.50	5932.50
1930	NASDAQ	VBIV	Fri, Mar 31, 2006	6457.50	6457.50	6075.00	6187.50
1929	NASDAQ	VBIV	Thu, Mar 30, 2006	6540.00	7125.00	5827.50	6457.50
1928	NASDAQ	VBIV	Wed, Mar 29, 2006	5850.00	6000.00	5718.75	6000.00
1927	NASDAQ	VBIV	Tue, Mar 28, 2006	6150.00	6150.00	5763.75	5797.50
1926	NASDAQ	VBIV	Mon, Mar 27, 2006	6127.50	6127.50	5951.25	6063.75
1925	NASDAQ	VBIV	Fri, Mar 24, 2006	5943.75	6150.00	5812.50	6033.75
1924	NASDAQ	VBIV	Thu, Mar 23, 2006	6000.00	6093.75	5883.75	5943.75
1923	NASDAQ	VBIV	Tue, Mar 21, 2006	6000.00	6037.50	5943.75	5943.75
1922	NASDAQ	VBIV	Mon, Mar 20, 2006	6022.50	6093.75	6022.50	6037.50
1921	NASDAQ	VBIV	Fri, Mar 17, 2006	5973.75	6093.75	5812.50	6011.25
1920	NASDAQ	VBIV	Thu, Mar 16, 2006	5906.25	6183.75	5902.50	6093.75
1919	NASDAQ	VBIV	Wed, Mar 15, 2006	5902.50	5906.25	5853.75	5872.50
1918	NASDAQ	VBIV	Tue, Mar 14, 2006	5718.75	5733.75	5625.00	5670.00
1917	NASDAQ	VBIV	Mon, Mar 13, 2006	5617.50	5625.00	5617.50	5625.00
1916	NASDAQ	VBIV	Fri, Mar 10, 2006	5722.50	5756.25	5235.00	5625.00
1915	NASDAQ	VBIV	Thu, Mar 9, 2006	5643.75	5760.00	5580.00	5756.25
1914	NASDAQ	VBIV	Wed, Mar 8, 2006	5981.25	5981.25	5377.50	5625.00
1913	NASDAQ	VBIV	Tue, Mar 7, 2006	5625.00	5625.00	5411.25	5437.50
1912	NASDAQ	VBIV	Mon, Mar 6, 2006	5850.00	5898.75	5625.00	5625.00
1911	NASDAQ	VBIV	Fri, Mar 3, 2006	5996.25	6000.00	5733.75	5737.50
1910	NASDAQ	VBIV	Thu, Mar 2, 2006	5823.75	6093.75	5670.00	5760.00
1909	NASDAQ	VBIV	Wed, Mar 1, 2006	5186.25	6075.00	5186.25	5925.00
1908	NASDAQ	VBIV	Tue, Feb 28, 2006	5167.50	5317.50	5160.00	5317.50
1907	NASDAQ	VBIV	Mon, Feb 27, 2006	5268.75	5325.00	5268.75	5325.00
1906	NASDAQ	VBIV	Fri, Feb 24, 2006	5220.00	5437.50	5220.00	5400.00
1905	NASDAQ	VBIV	Thu, Feb 23, 2006	4875.00	5212.50	4875.00	5156.25
1904	NASDAQ	VBIV	Wed, Feb 22, 2006	4683.75	4687.50	4683.75	4687.50
1903	NASDAQ	VBIV	Tue, Feb 21, 2006	4597.50	4608.75	4597.50	4608.75
1902	NASDAQ	VBIV	Fri, Feb 17, 2006	4653.75	4698.75	4653.75	4698.75
1901	NASDAQ	VBIV	Thu, Feb 16, 2006	4518.75	4646.25	4518.75	4646.25
1900	NASDAQ	VBIV	Tue, Feb 14, 2006	4575.00	4575.00	4575.00	4575.00
1899	NASDAQ	VBIV	Fri, Feb 10, 2006	4612.50	4646.25	4612.50	4646.25
1898	NASDAQ	VBIV	Thu, Feb 9, 2006	4537.50	4541.25	4533.75	4533.75
1897	NASDAQ	VBIV	Wed, Feb 8, 2006	4586.25	4642.50	4537.50	4642.50
1896	NASDAQ	VBIV	Tue, Feb 7, 2006	4530.00	4530.00	4500.00	4500.00
1895	NASDAQ	VBIV	Mon, Feb 6, 2006	4406.25	4421.25	4406.25	4421.25
1894	NASDAQ	VBIV	Fri, Feb 3, 2006	4346.25	4421.25	4346.25	4421.25
1893	NASDAQ	VBIV	Thu, Feb 2, 2006	4395.00	4395.00	4245.00	4297.50
1892	NASDAQ	VBIV	Wed, Feb 1, 2006	4575.00	4575.00	4500.00	4500.00
1891	NASDAQ	VBIV	Tue, Jan 31, 2006	4443.75	4867.50	4443.75	4687.50
1890	NASDAQ	VBIV	Mon, Jan 30, 2006	4312.50	4458.75	4312.50	4458.75
1889	NASDAQ	VBIV	Fri, Jan 27, 2006	4316.25	4331.25	4312.50	4312.50
1888	NASDAQ	VBIV	Wed, Jan 25, 2006	4237.50	4473.75	4237.50	4473.75
1887	NASDAQ	VBIV	Tue, Jan 24, 2006	4237.50	4237.50	4237.50	4237.50
1886	NASDAQ	VBIV	Mon, Jan 23, 2006	4312.50	4312.50	4312.50	4312.50
1885	NASDAQ	VBIV	Fri, Jan 20, 2006	4443.75	4556.25	4125.00	4312.50
1884	NASDAQ	VBIV	Thu, Jan 19, 2006	4387.50	4406.25	4387.50	4406.25
1883	NASDAQ	VBIV	Wed, Jan 18, 2006	4402.50	4402.50	4338.75	4372.50
1882	NASDAQ	VBIV	Tue, Jan 17, 2006	4327.50	4395.00	4327.50	4395.00
1881	NASDAQ	VBIV	Thu, Jan 12, 2006	4552.50	4552.50	4316.25	4316.25
1880	NASDAQ	VBIV	Wed, Jan 11, 2006	4443.75	4571.25	4443.75	4571.25
1879	NASDAQ	VBIV	Tue, Jan 10, 2006	4593.75	4612.50	4440.00	4440.00
1878	NASDAQ	VBIV	Mon, Jan 9, 2006	4541.25	4672.50	4492.50	4515.00
1877	NASDAQ	VBIV	Fri, Jan 6, 2006	4451.25	4597.50	4451.25	4590.00
1876	NASDAQ	VBIV	Thu, Jan 5, 2006	4500.00	4500.00	4443.75	4443.75
1875	NASDAQ	VBIV	Tue, Jan 3, 2006	4500.00	4500.00	4500.00	4500.00
1874	NASDAQ	VBIV	Fri, Dec 30, 2005	4432.50	4533.75	4432.50	4488.75
1873	NASDAQ	VBIV	Thu, Dec 29, 2005	4312.50	4421.25	4263.75	4368.75
1872	NASDAQ	VBIV	Wed, Dec 28, 2005	4458.75	4458.75	4368.75	4368.75
1871	NASDAQ	VBIV	Tue, Dec 27, 2005	4481.25	4481.25	4406.25	4413.75
1870	NASDAQ	VBIV	Fri, Dec 23, 2005	4466.25	4537.50	4372.50	4537.50
1869	NASDAQ	VBIV	Thu, Dec 22, 2005	4503.75	4507.50	4462.50	4466.25
1868	NASDAQ	VBIV	Wed, Dec 21, 2005	4507.50	4507.50	4507.50	4507.50
1867	NASDAQ	VBIV	Tue, Dec 20, 2005	4552.50	4556.25	4503.75	4503.75
1866	NASDAQ	VBIV	Mon, Dec 19, 2005	4473.75	4485.00	4473.75	4485.00
1865	NASDAQ	VBIV	Fri, Dec 16, 2005	4455.00	4455.00	4455.00	4455.00
1864	NASDAQ	VBIV	Thu, Dec 15, 2005	4556.25	4590.00	4500.00	4500.00
1863	NASDAQ	VBIV	Wed, Dec 14, 2005	4571.25	4590.00	4560.00	4590.00
1862	NASDAQ	VBIV	Tue, Dec 13, 2005	4560.00	4608.75	4560.00	4608.75
1861	NASDAQ	VBIV	Mon, Dec 12, 2005	4515.00	4575.00	4515.00	4575.00
1860	NASDAQ	VBIV	Fri, Dec 9, 2005	4578.75	4593.75	4578.75	4593.75
1859	NASDAQ	VBIV	Thu, Dec 8, 2005	4530.00	4571.25	4496.25	4556.25
1858	NASDAQ	VBIV	Wed, Dec 7, 2005	4575.00	4575.00	4496.25	4575.00
1857	NASDAQ	VBIV	Tue, Dec 6, 2005	4488.75	4590.00	4072.50	4590.00
1856	NASDAQ	VBIV	Mon, Dec 5, 2005	4387.50	4496.25	4387.50	4481.25
1855	NASDAQ	VBIV	Fri, Dec 2, 2005	4308.75	4312.50	4308.75	4312.50
1854	NASDAQ	VBIV	Thu, Dec 1, 2005	4215.00	4282.50	4215.00	4282.50
1853	NASDAQ	VBIV	Wed, Nov 30, 2005	4158.75	4203.75	4125.00	4203.75
1852	NASDAQ	VBIV	Tue, Nov 29, 2005	4170.00	4173.75	4170.00	4173.75
1851	NASDAQ	VBIV	Mon, Nov 28, 2005	4162.50	4192.50	4091.25	4173.75
1850	NASDAQ	VBIV	Fri, Nov 25, 2005	4267.50	4410.00	3990.00	4053.75
1849	NASDAQ	VBIV	Wed, Nov 23, 2005	4125.00	4233.75	4068.75	4233.75
1848	NASDAQ	VBIV	Tue, Nov 22, 2005	4147.50	4181.25	3978.75	4087.50
1847	NASDAQ	VBIV	Mon, Nov 21, 2005	4140.00	4248.75	4091.25	4248.75
1846	NASDAQ	VBIV	Fri, Nov 18, 2005	4016.25	4256.25	4016.25	4222.50
1845	NASDAQ	VBIV	Thu, Nov 17, 2005	4050.00	4050.00	4016.25	4050.00
1844	NASDAQ	VBIV	Wed, Nov 16, 2005	3971.25	4076.25	3971.25	3993.75
1843	NASDAQ	VBIV	Tue, Nov 15, 2005	4282.50	4312.50	3787.50	3975.00
1842	NASDAQ	VBIV	Mon, Nov 14, 2005	4395.00	4537.50	4395.00	4500.00
1841	NASDAQ	VBIV	Fri, Nov 11, 2005	4312.50	4500.00	4312.50	4500.00
1840	NASDAQ	VBIV	Thu, Nov 10, 2005	4500.00	4556.25	4222.50	4500.00
1839	NASDAQ	VBIV	Wed, Nov 9, 2005	4312.50	4500.00	4312.50	4428.75
1838	NASDAQ	VBIV	Tue, Nov 8, 2005	4278.75	4278.75	4158.75	4158.75
1837	NASDAQ	VBIV	Mon, Nov 7, 2005	4200.00	4200.00	4158.75	4158.75
1836	NASDAQ	VBIV	Wed, Nov 2, 2005	4305.00	4305.00	4158.75	4158.75
1835	NASDAQ	VBIV	Tue, Nov 1, 2005	4203.75	4305.00	4072.50	4147.50
1834	NASDAQ	VBIV	Mon, Oct 31, 2005	4125.00	4387.50	4050.00	4387.50
1833	NASDAQ	VBIV	Fri, Oct 28, 2005	4125.00	4125.00	4121.25	4125.00
1832	NASDAQ	VBIV	Thu, Oct 27, 2005	3907.50	3907.50	3900.00	3900.00
1831	NASDAQ	VBIV	Wed, Oct 26, 2005	4121.25	4121.25	3948.75	3948.75
1830	NASDAQ	VBIV	Tue, Oct 25, 2005	3832.50	4125.00	3832.50	4125.00
1829	NASDAQ	VBIV	Mon, Oct 24, 2005	4121.25	4121.25	3761.25	3877.50
1828	NASDAQ	VBIV	Fri, Oct 21, 2005	4117.50	4211.25	3990.00	4125.00
1827	NASDAQ	VBIV	Thu, Oct 20, 2005	3933.75	4218.75	3753.75	4218.75
1826	NASDAQ	VBIV	Mon, Oct 17, 2005	3828.75	3960.00	3828.75	3960.00
1825	NASDAQ	VBIV	Fri, Oct 14, 2005	4218.75	4218.75	4218.75	4218.75
1824	NASDAQ	VBIV	Thu, Oct 13, 2005	4001.25	4305.00	3997.50	4305.00
1823	NASDAQ	VBIV	Wed, Oct 12, 2005	3945.00	3945.00	3750.00	3933.75
1822	NASDAQ	VBIV	Tue, Oct 11, 2005	3941.25	3997.50	3941.25	3948.75
1821	NASDAQ	VBIV	Mon, Oct 10, 2005	3937.50	4031.25	3937.50	3956.25
1820	NASDAQ	VBIV	Fri, Oct 7, 2005	4005.00	4005.00	3948.75	3975.00
1819	NASDAQ	VBIV	Thu, Oct 6, 2005	4230.00	4230.00	3963.75	4110.00
1818	NASDAQ	VBIV	Wed, Oct 5, 2005	4181.25	4181.25	4035.00	4035.00
1817	NASDAQ	VBIV	Tue, Oct 4, 2005	4218.75	4218.75	4166.25	4181.25
1816	NASDAQ	VBIV	Mon, Oct 3, 2005	4173.75	4237.50	4143.75	4237.50
1815	NASDAQ	VBIV	Fri, Sep 30, 2005	4312.50	4312.50	4177.50	4181.25
1814	NASDAQ	VBIV	Thu, Sep 29, 2005	4312.50	4312.50	4151.25	4312.50
1813	NASDAQ	VBIV	Wed, Sep 28, 2005	4368.75	4368.75	4312.50	4312.50
1812	NASDAQ	VBIV	Mon, Sep 26, 2005	4380.00	4380.00	4376.25	4380.00
1811	NASDAQ	VBIV	Fri, Sep 23, 2005	4451.25	4451.25	4443.75	4443.75
1810	NASDAQ	VBIV	Thu, Sep 22, 2005	4188.75	4507.50	4188.75	4507.50
1809	NASDAQ	VBIV	Wed, Sep 21, 2005	4575.00	4575.00	4147.50	4323.75
1808	NASDAQ	VBIV	Tue, Sep 20, 2005	4743.75	4762.50	4620.00	4642.50
1807	NASDAQ	VBIV	Mon, Sep 19, 2005	4755.00	4826.25	4582.50	4713.75
1806	NASDAQ	VBIV	Fri, Sep 16, 2005	4080.00	4728.75	4080.00	4728.75
1805	NASDAQ	VBIV	Thu, Sep 15, 2005	4042.50	4065.00	4042.50	4065.00
1804	NASDAQ	VBIV	Wed, Sep 14, 2005	4155.00	4155.00	4038.75	4046.25
1803	NASDAQ	VBIV	Tue, Sep 13, 2005	4042.50	4072.50	4023.75	4031.25
1802	NASDAQ	VBIV	Mon, Sep 12, 2005	4305.00	4305.00	3937.50	4061.25
1801	NASDAQ	VBIV	Fri, Sep 9, 2005	3941.25	4222.50	3941.25	4125.00
1800	NASDAQ	VBIV	Thu, Sep 8, 2005	4136.25	4308.75	4083.75	4083.75
1799	NASDAQ	VBIV	Wed, Sep 7, 2005	4350.00	4462.50	4031.25	4203.75
1798	NASDAQ	VBIV	Tue, Sep 6, 2005	4575.00	4575.00	4462.50	4462.50
1797	NASDAQ	VBIV	Fri, Sep 2, 2005	3975.00	4597.50	3975.00	4207.50
1796	NASDAQ	VBIV	Thu, Sep 1, 2005	4121.25	4121.25	3982.50	4042.50
1795	NASDAQ	VBIV	Wed, Aug 31, 2005	4147.50	4203.75	3937.50	4038.75
1794	NASDAQ	VBIV	Tue, Aug 30, 2005	4162.50	4308.75	3888.75	4143.75
1793	NASDAQ	VBIV	Mon, Aug 29, 2005	4597.50	4597.50	3847.50	4162.50
1792	NASDAQ	VBIV	Fri, Aug 26, 2005	4837.50	4837.50	4500.00	4601.25
1791	NASDAQ	VBIV	Thu, Aug 25, 2005	4837.50	4875.00	4781.25	4860.00
1790	NASDAQ	VBIV	Wed, Aug 24, 2005	4800.00	4908.75	4800.00	4826.25
1789	NASDAQ	VBIV	Tue, Aug 23, 2005	4687.50	4758.75	4687.50	4747.50
1788	NASDAQ	VBIV	Mon, Aug 22, 2005	4657.50	4965.00	4642.50	4740.00
1787	NASDAQ	VBIV	Fri, Aug 19, 2005	4500.00	4687.50	4500.00	4593.75
1786	NASDAQ	VBIV	Thu, Aug 18, 2005	4395.00	4455.00	4327.50	4425.00
1785	NASDAQ	VBIV	Wed, Aug 17, 2005	4406.25	4406.25	4218.75	4395.00
1784	NASDAQ	VBIV	Tue, Aug 16, 2005	5066.25	5130.00	4406.25	4451.25
1783	NASDAQ	VBIV	Mon, Aug 15, 2005	5673.75	5673.75	5118.75	5118.75
1782	NASDAQ	VBIV	Fri, Aug 12, 2005	6356.25	6356.25	5156.25	5343.75
1781	NASDAQ	VBIV	Thu, Aug 11, 2005	5850.00	7200.00	5850.00	6292.50
1780	NASDAQ	VBIV	Wed, Aug 10, 2005	6037.50	6037.50	5741.25	5812.50
1779	NASDAQ	VBIV	Tue, Aug 9, 2005	6292.50	6356.25	6000.00	6131.25
1778	NASDAQ	VBIV	Mon, Aug 8, 2005	5955.00	6360.00	5955.00	6296.25
1777	NASDAQ	VBIV	Fri, Aug 5, 2005	6078.75	6165.00	6000.00	6000.00
1776	NASDAQ	VBIV	Thu, Aug 4, 2005	6562.50	6562.50	6000.00	6168.75
1775	NASDAQ	VBIV	Wed, Aug 3, 2005	6723.75	6723.75	6468.75	6577.50
1774	NASDAQ	VBIV	Tue, Aug 2, 2005	7125.00	7293.75	6562.50	6877.50
1773	NASDAQ	VBIV	Mon, Aug 1, 2005	6603.75	7455.00	6431.25	6750.00
1772	NASDAQ	VBIV	Fri, Jul 29, 2005	6015.00	6562.50	6000.00	6487.50
1771	NASDAQ	VBIV	Thu, Jul 28, 2005	5925.00	6093.75	5842.50	5850.00
1770	NASDAQ	VBIV	Wed, Jul 27, 2005	5831.25	5921.25	5741.25	5921.25
1769	NASDAQ	VBIV	Tue, Jul 26, 2005	5925.00	5925.00	5883.75	5883.75
1768	NASDAQ	VBIV	Mon, Jul 25, 2005	6000.00	6000.00	5760.00	5857.50
1767	NASDAQ	VBIV	Fri, Jul 22, 2005	5985.00	5985.00	5531.25	5906.25
1766	NASDAQ	VBIV	Thu, Jul 21, 2005	6000.00	6000.00	5295.00	5793.75
1765	NASDAQ	VBIV	Wed, Jul 20, 2005	5962.50	6000.00	5812.50	5962.50
1764	NASDAQ	VBIV	Tue, Jul 19, 2005	5343.75	5962.50	5343.75	5962.50
1763	NASDAQ	VBIV	Mon, Jul 18, 2005	5250.00	5343.75	5081.25	5343.75
1762	NASDAQ	VBIV	Fri, Jul 15, 2005	5190.00	5250.00	5175.00	5250.00
1761	NASDAQ	VBIV	Thu, Jul 14, 2005	5156.25	5156.25	5115.00	5156.25
1760	NASDAQ	VBIV	Wed, Jul 13, 2005	5250.00	5250.00	5111.25	5111.25
1759	NASDAQ	VBIV	Tue, Jul 12, 2005	4987.50	5268.75	4987.50	5220.00
1758	NASDAQ	VBIV	Mon, Jul 11, 2005	4833.75	5051.25	4743.75	4972.50
1757	NASDAQ	VBIV	Fri, Jul 8, 2005	4743.75	4837.50	4725.00	4755.00
1756	NASDAQ	VBIV	Thu, Jul 7, 2005	4665.00	4725.00	4575.00	4657.50
1755	NASDAQ	VBIV	Wed, Jul 6, 2005	4387.50	4758.75	4387.50	4751.25
1754	NASDAQ	VBIV	Tue, Jul 5, 2005	4575.00	4575.00	4380.00	4425.00
1753	NASDAQ	VBIV	Fri, Jul 1, 2005	4620.00	4620.00	4541.25	4575.00
1752	NASDAQ	VBIV	Thu, Jun 30, 2005	5175.00	5175.00	4732.50	4758.75
1751	NASDAQ	VBIV	Wed, Jun 29, 2005	5025.00	5025.00	4522.50	4687.50
1750	NASDAQ	VBIV	Tue, Jun 28, 2005	4638.75	4781.25	4638.75	4758.75
1749	NASDAQ	VBIV	Mon, Jun 27, 2005	4125.00	4425.00	4125.00	4406.25
1748	NASDAQ	VBIV	Fri, Jun 24, 2005	4237.50	4252.50	4143.75	4143.75
1747	NASDAQ	VBIV	Thu, Jun 23, 2005	4687.50	4687.50	4237.50	4237.50
1746	NASDAQ	VBIV	Wed, Jun 22, 2005	4218.75	4687.50	4181.25	4687.50
1745	NASDAQ	VBIV	Tue, Jun 21, 2005	4406.25	4680.00	4241.25	4380.00
1744	NASDAQ	VBIV	Mon, Jun 20, 2005	4950.00	4950.00	4410.00	4485.00
1743	NASDAQ	VBIV	Fri, Jun 17, 2005	4473.75	5250.00	4143.75	4781.25
1742	NASDAQ	VBIV	Thu, Jun 16, 2005	5193.75	5193.75	4496.25	4556.25
1741	NASDAQ	VBIV	Wed, Jun 15, 2005	5231.25	5231.25	5062.50	5062.50
1740	NASDAQ	VBIV	Tue, Jun 14, 2005	5400.00	5400.00	4875.00	5062.50
1739	NASDAQ	VBIV	Mon, Jun 13, 2005	4312.50	5400.00	4237.50	5130.00
1738	NASDAQ	VBIV	Fri, Jun 10, 2005	3637.50	4312.50	3637.50	4218.75
1737	NASDAQ	VBIV	Thu, Jun 9, 2005	3487.50	3596.25	3393.75	3596.25
1736	NASDAQ	VBIV	Wed, Jun 8, 2005	3581.25	3581.25	3450.00	3450.00
1735	NASDAQ	VBIV	Tue, Jun 7, 2005	3540.00	3562.50	3476.25	3476.25
1734	NASDAQ	VBIV	Mon, Jun 6, 2005	3487.50	3487.50	3487.50	3487.50
1733	NASDAQ	VBIV	Fri, Jun 3, 2005	3446.25	3540.00	3446.25	3540.00
1732	NASDAQ	VBIV	Thu, Jun 2, 2005	3431.25	3562.50	3431.25	3465.00
1731	NASDAQ	VBIV	Wed, Jun 1, 2005	3337.50	3427.50	3251.25	3375.00
1730	NASDAQ	VBIV	Tue, May 31, 2005	3255.00	3356.25	3255.00	3356.25
1729	NASDAQ	VBIV	Fri, May 27, 2005	3375.00	3375.00	3262.50	3262.50
1728	NASDAQ	VBIV	Thu, May 26, 2005	3243.75	3363.75	3243.75	3363.75
1727	NASDAQ	VBIV	Wed, May 25, 2005	3112.50	3183.75	3112.50	3150.00
1726	NASDAQ	VBIV	Tue, May 24, 2005	3037.50	3168.75	3037.50	3075.00
1725	NASDAQ	VBIV	Mon, May 23, 2005	3183.75	3183.75	3183.75	3183.75
1724	NASDAQ	VBIV	Thu, May 19, 2005	3056.25	3056.25	2966.25	3037.50
1723	NASDAQ	VBIV	Wed, May 18, 2005	3187.50	3187.50	3187.50	3187.50
1722	NASDAQ	VBIV	Tue, May 17, 2005	3243.75	3243.75	3037.50	3037.50
1721	NASDAQ	VBIV	Mon, May 16, 2005	3225.00	3225.00	3131.25	3131.25
1720	NASDAQ	VBIV	Fri, May 13, 2005	3450.00	3525.00	3082.50	3213.75
1719	NASDAQ	VBIV	Thu, May 12, 2005	3150.00	3712.50	3150.00	3450.00
1718	NASDAQ	VBIV	Wed, May 11, 2005	3037.50	3037.50	3000.00	3000.00
1717	NASDAQ	VBIV	Tue, May 10, 2005	3191.25	3191.25	3018.75	3018.75
1716	NASDAQ	VBIV	Mon, May 9, 2005	3221.25	3221.25	3221.25	3221.25
1715	NASDAQ	VBIV	Fri, May 6, 2005	3153.75	3153.75	3146.25	3146.25
1714	NASDAQ	VBIV	Wed, May 4, 2005	3168.75	3168.75	3168.75	3168.75
1713	NASDAQ	VBIV	Fri, Apr 29, 2005	2741.25	3277.50	2741.25	3150.00
1712	NASDAQ	VBIV	Wed, Apr 27, 2005	3097.50	3176.25	3097.50	3176.25
1711	NASDAQ	VBIV	Tue, Apr 26, 2005	3150.00	3150.00	3135.00	3135.00
1710	NASDAQ	VBIV	Mon, Apr 25, 2005	3225.00	3240.00	3150.00	3150.00
1709	NASDAQ	VBIV	Fri, Apr 22, 2005	3217.50	3225.00	3217.50	3217.50
1708	NASDAQ	VBIV	Thu, Apr 21, 2005	3116.25	3146.25	3116.25	3146.25
1707	NASDAQ	VBIV	Wed, Apr 20, 2005	3225.00	3225.00	3225.00	3225.00
1706	NASDAQ	VBIV	Fri, Apr 15, 2005	2812.50	3281.25	2812.50	3225.00
1705	NASDAQ	VBIV	Wed, Apr 13, 2005	3000.00	3213.75	3000.00	3213.75
1704	NASDAQ	VBIV	Mon, Apr 11, 2005	3150.00	3150.00	3150.00	3150.00
1703	NASDAQ	VBIV	Tue, Apr 5, 2005	3206.25	3277.50	3176.25	3277.50
1702	NASDAQ	VBIV	Mon, Apr 4, 2005	3273.75	3277.50	3168.75	3243.75
1701	NASDAQ	VBIV	Fri, Apr 1, 2005	2793.75	2962.50	2793.75	2962.50
1700	NASDAQ	VBIV	Thu, Mar 31, 2005	3075.00	3105.00	2801.25	2868.75
1699	NASDAQ	VBIV	Wed, Mar 30, 2005	3187.50	3270.00	3187.50	3191.25
1698	NASDAQ	VBIV	Thu, Mar 24, 2005	3075.00	3075.00	3075.00	3075.00
1697	NASDAQ	VBIV	Wed, Mar 23, 2005	3093.75	3142.50	3093.75	3120.00
1696	NASDAQ	VBIV	Tue, Mar 15, 2005	3217.50	3262.50	3213.75	3213.75
1695	NASDAQ	VBIV	Mon, Mar 14, 2005	3191.25	3273.75	3191.25	3195.00
1694	NASDAQ	VBIV	Fri, Mar 11, 2005	3172.50	3198.75	3172.50	3198.75
1693	NASDAQ	VBIV	Thu, Mar 10, 2005	3198.75	3198.75	3198.75	3198.75
1692	NASDAQ	VBIV	Tue, Mar 8, 2005	3131.25	3131.25	3131.25	3131.25
1691	NASDAQ	VBIV	Mon, Mar 7, 2005	3127.50	3127.50	3127.50	3127.50
1690	NASDAQ	VBIV	Fri, Mar 4, 2005	3120.00	3131.25	3120.00	3127.50
1689	NASDAQ	VBIV	Thu, Mar 3, 2005	3116.25	3120.00	3116.25	3120.00
1688	NASDAQ	VBIV	Wed, Mar 2, 2005	3120.00	3131.25	3108.75	3108.75
1687	NASDAQ	VBIV	Tue, Mar 1, 2005	3123.75	3131.25	3123.75	3123.75
1686	NASDAQ	VBIV	Mon, Feb 28, 2005	3018.75	3131.25	3003.75	3048.75
1685	NASDAQ	VBIV	Fri, Feb 25, 2005	3015.00	3015.00	3003.75	3007.50
1684	NASDAQ	VBIV	Thu, Feb 24, 2005	3007.50	3018.75	3007.50	3018.75
1683	NASDAQ	VBIV	Wed, Feb 23, 2005	2955.00	3041.25	2955.00	3026.25
1682	NASDAQ	VBIV	Tue, Feb 22, 2005	3026.25	3026.25	3000.00	3000.00
1681	NASDAQ	VBIV	Fri, Feb 18, 2005	2947.50	3041.25	2947.50	2988.75
1680	NASDAQ	VBIV	Thu, Feb 17, 2005	2958.75	2985.00	2940.00	2985.00
1679	NASDAQ	VBIV	Wed, Feb 16, 2005	2958.75	3082.50	2958.75	2988.75
1678	NASDAQ	VBIV	Tue, Feb 15, 2005	3011.25	3022.50	2898.75	2970.00
1677	NASDAQ	VBIV	Mon, Feb 14, 2005	3041.25	3101.25	2962.50	3033.75
1676	NASDAQ	VBIV	Fri, Feb 11, 2005	3022.50	3097.50	3003.75	3045.00
1675	NASDAQ	VBIV	Thu, Feb 10, 2005	3097.50	3097.50	3003.75	3007.50
1674	NASDAQ	VBIV	Wed, Feb 9, 2005	2970.00	3108.75	2970.00	3048.75
1673	NASDAQ	VBIV	Tue, Feb 8, 2005	3045.00	3105.00	2925.00	3007.50
1672	NASDAQ	VBIV	Mon, Feb 7, 2005	3093.75	3131.25	3093.75	3112.50
1671	NASDAQ	VBIV	Fri, Feb 4, 2005	3093.75	3093.75	3093.75	3093.75
1670	NASDAQ	VBIV	Thu, Feb 3, 2005	3105.00	3105.00	3105.00	3105.00
1669	NASDAQ	VBIV	Tue, Feb 1, 2005	3112.50	3112.50	3093.75	3093.75
1668	NASDAQ	VBIV	Mon, Jan 31, 2005	3116.25	3127.50	3116.25	3127.50
1667	NASDAQ	VBIV	Fri, Jan 28, 2005	3086.25	3108.75	3086.25	3108.75
1666	NASDAQ	VBIV	Thu, Jan 27, 2005	3063.75	3063.75	3060.00	3060.00
1665	NASDAQ	VBIV	Wed, Jan 26, 2005	3063.75	3063.75	3063.75	3063.75
1664	NASDAQ	VBIV	Tue, Jan 25, 2005	3075.00	3078.75	3060.00	3060.00
1663	NASDAQ	VBIV	Fri, Jan 21, 2005	3078.75	3082.50	3078.75	3082.50
1662	NASDAQ	VBIV	Wed, Jan 19, 2005	3101.25	3112.50	3086.25	3086.25
1661	NASDAQ	VBIV	Tue, Jan 18, 2005	2988.75	3056.25	2988.75	3056.25
1660	NASDAQ	VBIV	Fri, Jan 14, 2005	3037.50	3037.50	3037.50	3037.50
1659	NASDAQ	VBIV	Mon, Jan 10, 2005	2985.00	3078.75	2985.00	3078.75
1658	NASDAQ	VBIV	Fri, Jan 7, 2005	3105.00	3105.00	3056.25	3056.25
1657	NASDAQ	VBIV	Wed, Jan 5, 2005	3127.50	3131.25	3127.50	3131.25
1656	NASDAQ	VBIV	Tue, Jan 4, 2005	3116.25	3116.25	3116.25	3116.25
1655	NASDAQ	VBIV	Mon, Jan 3, 2005	3112.50	3131.25	3112.50	3112.50
1654	NASDAQ	VBIV	Wed, Dec 29, 2004	3112.50	3112.50	3112.50	3112.50
1653	NASDAQ	VBIV	Tue, Dec 28, 2004	3086.25	3090.00	2932.50	3067.50
1652	NASDAQ	VBIV	Mon, Dec 27, 2004	3112.50	3131.25	3086.25	3131.25
1651	NASDAQ	VBIV	Thu, Dec 23, 2004	3123.75	3123.75	3108.75	3108.75
1650	NASDAQ	VBIV	Wed, Dec 22, 2004	3078.75	3127.50	3078.75	3078.75
1649	NASDAQ	VBIV	Mon, Dec 20, 2004	3078.75	3078.75	3078.75	3078.75
1648	NASDAQ	VBIV	Fri, Dec 17, 2004	3101.25	3101.25	3101.25	3101.25
1647	NASDAQ	VBIV	Thu, Dec 16, 2004	3123.75	3123.75	3056.25	3075.00
1646	NASDAQ	VBIV	Wed, Dec 15, 2004	3000.00	3052.50	2880.00	3052.50
1645	NASDAQ	VBIV	Thu, Dec 9, 2004	3191.25	3191.25	2977.50	3165.00
1644	NASDAQ	VBIV	Fri, Dec 3, 2004	3191.25	3195.00	3191.25	3191.25
1643	NASDAQ	VBIV	Thu, Dec 2, 2004	3187.50	3228.75	3176.25	3210.00
1642	NASDAQ	VBIV	Wed, Dec 1, 2004	3150.00	3150.00	3135.00	3142.50
1641	NASDAQ	VBIV	Tue, Nov 30, 2004	3225.00	3225.00	3093.75	3150.00
1640	NASDAQ	VBIV	Mon, Nov 29, 2004	3153.75	3225.00	3082.50	3225.00
1639	NASDAQ	VBIV	Wed, Nov 24, 2004	3075.00	3146.25	3071.25	3071.25
1638	NASDAQ	VBIV	Tue, Nov 23, 2004	3060.00	3060.00	3003.75	3007.50
1637	NASDAQ	VBIV	Mon, Nov 22, 2004	3112.50	3221.25	3000.00	3060.00
1636	NASDAQ	VBIV	Fri, Nov 19, 2004	3195.00	3236.25	3112.50	3165.00
1635	NASDAQ	VBIV	Thu, Nov 18, 2004	3330.00	3330.00	3243.75	3262.50
1634	NASDAQ	VBIV	Wed, Nov 17, 2004	3116.25	3296.25	3037.50	3183.75
1633	NASDAQ	VBIV	Tue, Nov 16, 2004	3262.50	3281.25	3093.75	3176.25
1632	NASDAQ	VBIV	Mon, Nov 15, 2004	3037.50	3318.75	3033.75	3262.50
1631	NASDAQ	VBIV	Fri, Nov 12, 2004	2958.75	3018.75	2906.25	3000.00
1630	NASDAQ	VBIV	Thu, Nov 11, 2004	2857.50	2883.75	2857.50	2883.75
1629	NASDAQ	VBIV	Wed, Nov 10, 2004	2827.50	2872.50	2823.75	2853.75
1628	NASDAQ	VBIV	Tue, Nov 9, 2004	2756.25	2823.75	2707.50	2797.50
1627	NASDAQ	VBIV	Mon, Nov 8, 2004	2797.50	2880.00	2685.00	2737.50
1626	NASDAQ	VBIV	Fri, Nov 5, 2004	2700.00	2703.75	2700.00	2703.75
1625	NASDAQ	VBIV	Wed, Nov 3, 2004	2722.50	2730.00	2700.00	2700.00
1624	NASDAQ	VBIV	Tue, Nov 2, 2004	2580.00	2655.00	2580.00	2628.75
1623	NASDAQ	VBIV	Mon, Nov 1, 2004	2445.00	2553.75	2445.00	2553.75
1622	NASDAQ	VBIV	Fri, Oct 29, 2004	2460.00	2460.00	2460.00	2460.00
1621	NASDAQ	VBIV	Thu, Oct 28, 2004	2460.00	2460.00	2460.00	2460.00
1620	NASDAQ	VBIV	Wed, Oct 27, 2004	2463.75	2463.75	2456.25	2456.25
1619	NASDAQ	VBIV	Tue, Oct 26, 2004	2463.75	2463.75	2463.75	2463.75
1618	NASDAQ	VBIV	Mon, Oct 25, 2004	2366.25	2407.50	2366.25	2400.00
1617	NASDAQ	VBIV	Fri, Oct 22, 2004	2328.75	2366.25	2325.00	2366.25
1616	NASDAQ	VBIV	Wed, Oct 20, 2004	2328.75	2328.75	2328.75	2328.75
1615	NASDAQ	VBIV	Tue, Oct 19, 2004	2328.75	2362.50	2321.25	2321.25
1614	NASDAQ	VBIV	Mon, Oct 18, 2004	2328.75	2328.75	2328.75	2328.75
1613	NASDAQ	VBIV	Fri, Oct 15, 2004	2377.50	2377.50	2325.00	2328.75
1612	NASDAQ	VBIV	Thu, Oct 14, 2004	2336.25	2392.50	2336.25	2340.00
1611	NASDAQ	VBIV	Wed, Oct 13, 2004	2317.50	2392.50	2268.75	2328.75
1610	NASDAQ	VBIV	Tue, Oct 12, 2004	2287.50	2287.50	2287.50	2287.50
1609	NASDAQ	VBIV	Mon, Oct 11, 2004	2287.50	2291.25	2253.75	2291.25
1608	NASDAQ	VBIV	Thu, Oct 7, 2004	2268.75	2276.25	2268.75	2268.75
1607	NASDAQ	VBIV	Wed, Oct 6, 2004	2190.00	2272.50	2182.50	2186.25
1606	NASDAQ	VBIV	Tue, Oct 5, 2004	2212.50	2216.25	2190.00	2193.75
1605	NASDAQ	VBIV	Mon, Oct 4, 2004	2216.25	2238.75	2216.25	2238.75
1604	NASDAQ	VBIV	Fri, Oct 1, 2004	2197.50	2197.50	2197.50	2197.50
1603	NASDAQ	VBIV	Wed, Sep 29, 2004	2178.75	2178.75	2178.75	2178.75
1602	NASDAQ	VBIV	Tue, Sep 28, 2004	2141.25	2175.00	2107.50	2175.00
1601	NASDAQ	VBIV	Mon, Sep 27, 2004	2085.00	2085.00	2085.00	2085.00
1600	NASDAQ	VBIV	Fri, Sep 24, 2004	2167.50	2471.25	2141.25	2141.25
1599	NASDAQ	VBIV	Thu, Sep 23, 2004	2126.25	2351.25	2066.25	2186.25
1598	NASDAQ	VBIV	Wed, Sep 22, 2004	2193.75	2313.75	2096.25	2193.75
1597	NASDAQ	VBIV	Tue, Sep 21, 2004	2193.75	2193.75	2193.75	2193.75
1596	NASDAQ	VBIV	Mon, Sep 20, 2004	2295.00	2295.00	2193.75	2193.75
1595	NASDAQ	VBIV	Fri, Sep 17, 2004	2276.25	2276.25	2276.25	2276.25
1594	NASDAQ	VBIV	Thu, Sep 16, 2004	2062.50	2280.00	2062.50	2280.00
1593	NASDAQ	VBIV	Tue, Sep 14, 2004	2193.75	2302.50	2193.75	2302.50
1592	NASDAQ	VBIV	Mon, Sep 13, 2004	2246.25	2250.00	2246.25	2250.00
1591	NASDAQ	VBIV	Fri, Sep 10, 2004	2171.25	2238.75	2137.50	2238.75
1590	NASDAQ	VBIV	Thu, Sep 9, 2004	2028.75	2178.75	2028.75	2126.25
1589	NASDAQ	VBIV	Wed, Sep 8, 2004	2190.00	2190.00	2171.25	2171.25
1588	NASDAQ	VBIV	Tue, Sep 7, 2004	2238.75	2238.75	2182.50	2182.50
1587	NASDAQ	VBIV	Thu, Sep 2, 2004	2167.50	2242.50	2148.75	2148.75
1586	NASDAQ	VBIV	Wed, Sep 1, 2004	2163.75	2231.25	2118.75	2118.75
1585	NASDAQ	VBIV	Tue, Aug 31, 2004	2280.00	2280.00	2156.25	2242.50
1584	NASDAQ	VBIV	Mon, Aug 30, 2004	1976.25	2205.00	1976.25	2178.75
1583	NASDAQ	VBIV	Thu, Aug 26, 2004	1995.00	2062.50	1995.00	2047.50
1582	NASDAQ	VBIV	Wed, Aug 25, 2004	2028.75	2032.50	2028.75	2032.50
1581	NASDAQ	VBIV	Tue, Aug 24, 2004	2070.00	2250.00	2070.00	2070.00
1580	NASDAQ	VBIV	Mon, Aug 23, 2004	2040.00	2358.75	2002.50	2118.75
1579	NASDAQ	VBIV	Thu, Aug 19, 2004	2002.50	2025.00	2002.50	2025.00
1578	NASDAQ	VBIV	Wed, Aug 18, 2004	2028.75	2028.75	2025.00	2025.00
1577	NASDAQ	VBIV	Tue, Aug 17, 2004	1950.00	2028.75	1950.00	2006.25
1576	NASDAQ	VBIV	Mon, Aug 16, 2004	2062.50	2100.00	2025.00	2025.00
1575	NASDAQ	VBIV	Fri, Aug 13, 2004	2448.75	2448.75	1957.50	1957.50
1574	NASDAQ	VBIV	Thu, Aug 12, 2004	2452.50	2452.50	2448.75	2448.75
1573	NASDAQ	VBIV	Tue, Aug 10, 2004	2452.50	2452.50	2448.75	2448.75
1572	NASDAQ	VBIV	Fri, Aug 6, 2004	2523.75	2523.75	2448.75	2448.75
1571	NASDAQ	VBIV	Thu, Aug 5, 2004	2456.25	2700.00	2448.75	2482.50
1570	NASDAQ	VBIV	Mon, Aug 2, 2004	2452.50	2452.50	2452.50	2452.50
1569	NASDAQ	VBIV	Fri, Jul 30, 2004	2445.00	2456.25	2445.00	2456.25
1568	NASDAQ	VBIV	Thu, Jul 29, 2004	2535.00	2535.00	2460.00	2460.00
1567	NASDAQ	VBIV	Wed, Jul 28, 2004	2445.00	2445.00	2441.25	2445.00
1566	NASDAQ	VBIV	Mon, Jul 26, 2004	2493.75	2493.75	2445.00	2445.00
1565	NASDAQ	VBIV	Fri, Jul 23, 2004	2493.75	2493.75	2493.75	2493.75
1564	NASDAQ	VBIV	Thu, Jul 22, 2004	2505.00	2505.00	2493.75	2493.75
1563	NASDAQ	VBIV	Mon, Jul 19, 2004	2591.25	2591.25	2542.50	2546.25
1562	NASDAQ	VBIV	Thu, Jul 15, 2004	2591.25	2662.50	2591.25	2591.25
1561	NASDAQ	VBIV	Wed, Jul 14, 2004	2628.75	2628.75	2576.25	2587.50
1560	NASDAQ	VBIV	Tue, Jul 13, 2004	2662.50	2662.50	2643.75	2643.75
1559	NASDAQ	VBIV	Mon, Jul 12, 2004	2658.75	2658.75	2658.75	2658.75
1558	NASDAQ	VBIV	Wed, Jul 7, 2004	2647.50	2707.50	2647.50	2707.50
1557	NASDAQ	VBIV	Tue, Jul 6, 2004	2651.25	2655.00	2643.75	2647.50
1556	NASDAQ	VBIV	Fri, Jul 2, 2004	2685.00	2685.00	2685.00	2685.00
1555	NASDAQ	VBIV	Thu, Jul 1, 2004	2801.25	2801.25	2778.75	2778.75
1554	NASDAQ	VBIV	Wed, Jun 30, 2004	2756.25	2756.25	2756.25	2756.25
1553	NASDAQ	VBIV	Tue, Jun 29, 2004	2737.50	2756.25	2651.25	2756.25
1552	NASDAQ	VBIV	Mon, Jun 28, 2004	2681.25	2707.50	2643.75	2647.50
1551	NASDAQ	VBIV	Thu, Jun 24, 2004	2625.00	2647.50	2621.25	2625.00
1550	NASDAQ	VBIV	Wed, Jun 23, 2004	2625.00	2625.00	2606.25	2606.25
1549	NASDAQ	VBIV	Tue, Jun 22, 2004	2662.50	2662.50	2587.50	2591.25
1548	NASDAQ	VBIV	Mon, Jun 21, 2004	2677.50	2677.50	2576.25	2595.00
1547	NASDAQ	VBIV	Fri, Jun 18, 2004	2696.25	2700.00	2688.75	2700.00
1546	NASDAQ	VBIV	Thu, Jun 17, 2004	2745.00	2771.25	2733.75	2771.25
1545	NASDAQ	VBIV	Wed, Jun 16, 2004	2775.00	2775.00	2771.25	2771.25
1544	NASDAQ	VBIV	Tue, Jun 15, 2004	2775.00	2775.00	2775.00	2775.00
1543	NASDAQ	VBIV	Thu, Jun 10, 2004	2782.50	2782.50	2760.00	2778.75
1542	NASDAQ	VBIV	Wed, Jun 9, 2004	2733.75	2808.75	2733.75	2786.25
1541	NASDAQ	VBIV	Tue, Jun 8, 2004	2767.50	2790.00	2647.50	2733.75
1540	NASDAQ	VBIV	Mon, Jun 7, 2004	2891.25	2891.25	2587.50	2587.50
1539	NASDAQ	VBIV	Fri, Jun 4, 2004	2775.00	2775.00	2662.50	2696.25
1538	NASDAQ	VBIV	Thu, Jun 3, 2004	2891.25	2891.25	2812.50	2850.00
1537	NASDAQ	VBIV	Wed, Jun 2, 2004	2775.00	2895.00	2775.00	2895.00
1536	NASDAQ	VBIV	Tue, Jun 1, 2004	2718.75	2733.75	2718.75	2733.75
1535	NASDAQ	VBIV	Fri, May 28, 2004	2640.00	2643.75	2640.00	2643.75
1534	NASDAQ	VBIV	Thu, May 27, 2004	2587.50	2655.00	2568.75	2655.00
1533	NASDAQ	VBIV	Wed, May 26, 2004	2583.75	2602.50	2550.00	2602.50
1532	NASDAQ	VBIV	Tue, May 25, 2004	2493.75	2580.00	2493.75	2576.25
1531	NASDAQ	VBIV	Mon, May 24, 2004	2553.75	2553.75	2422.50	2478.75
1530	NASDAQ	VBIV	Fri, May 21, 2004	2677.50	2677.50	2677.50	2677.50
1529	NASDAQ	VBIV	Thu, May 20, 2004	2718.75	2718.75	2565.00	2696.25
1528	NASDAQ	VBIV	Wed, May 19, 2004	2568.75	2718.75	2568.75	2718.75
1527	NASDAQ	VBIV	Tue, May 18, 2004	2718.75	2718.75	2591.25	2591.25
1526	NASDAQ	VBIV	Mon, May 17, 2004	2718.75	2718.75	2628.75	2718.75
1525	NASDAQ	VBIV	Fri, May 14, 2004	2505.00	2767.50	2403.75	2726.25
1524	NASDAQ	VBIV	Thu, May 13, 2004	3303.75	3303.75	2403.75	2512.50
1523	NASDAQ	VBIV	Mon, May 10, 2004	2962.50	3367.50	2962.50	3300.00
1522	NASDAQ	VBIV	Fri, May 7, 2004	3367.50	3371.25	3303.75	3371.25
1521	NASDAQ	VBIV	Thu, May 6, 2004	3187.50	3187.50	3187.50	3187.50
1520	NASDAQ	VBIV	Wed, May 5, 2004	3060.00	3187.50	3060.00	3187.50
1519	NASDAQ	VBIV	Tue, May 4, 2004	3015.00	3288.75	3011.25	3288.75
1518	NASDAQ	VBIV	Mon, May 3, 2004	2977.50	2981.25	2977.50	2981.25
1517	NASDAQ	VBIV	Fri, Apr 30, 2004	2928.75	2966.25	2812.50	2943.75
1516	NASDAQ	VBIV	Thu, Apr 29, 2004	2887.50	2906.25	2887.50	2906.25
1515	NASDAQ	VBIV	Wed, Apr 28, 2004	3037.50	3090.00	2887.50	2887.50
1514	NASDAQ	VBIV	Tue, Apr 27, 2004	3045.00	3153.75	3045.00	3090.00
1513	NASDAQ	VBIV	Mon, Apr 26, 2004	3041.25	3393.75	3041.25	3187.50
1512	NASDAQ	VBIV	Fri, Apr 23, 2004	3262.50	3498.75	3262.50	3401.25
1511	NASDAQ	VBIV	Thu, Apr 22, 2004	3258.75	3262.50	3258.75	3262.50
1510	NASDAQ	VBIV	Tue, Apr 20, 2004	3243.75	3333.75	3243.75	3300.00
1509	NASDAQ	VBIV	Mon, Apr 19, 2004	3037.50	3285.00	3037.50	3225.00
1508	NASDAQ	VBIV	Fri, Apr 16, 2004	3157.50	3157.50	3000.00	3000.00
1507	NASDAQ	VBIV	Thu, Apr 15, 2004	3007.50	3007.50	2906.25	2925.00
1506	NASDAQ	VBIV	Wed, Apr 14, 2004	2917.50	2917.50	2906.25	2906.25
1505	NASDAQ	VBIV	Tue, Apr 13, 2004	2936.25	2936.25	2925.00	2925.00
1504	NASDAQ	VBIV	Mon, Apr 12, 2004	3003.75	3003.75	3003.75	3003.75
1503	NASDAQ	VBIV	Thu, Apr 8, 2004	2906.25	3030.00	2827.50	3018.75
1502	NASDAQ	VBIV	Tue, Apr 6, 2004	2778.75	2838.75	2778.75	2838.75
1501	NASDAQ	VBIV	Mon, Apr 5, 2004	2891.25	2895.00	2835.00	2835.00
1500	NASDAQ	VBIV	Fri, Apr 2, 2004	2928.75	2958.75	2850.00	2958.75
1499	NASDAQ	VBIV	Thu, Apr 1, 2004	2775.00	3000.00	2775.00	2928.75
1498	NASDAQ	VBIV	Wed, Mar 31, 2004	3281.25	3281.25	2812.50	2936.25
1497	NASDAQ	VBIV	Tue, Mar 30, 2004	3183.75	3243.75	3183.75	3187.50
1496	NASDAQ	VBIV	Mon, Mar 29, 2004	3311.25	3318.75	3195.00	3195.00
1495	NASDAQ	VBIV	Fri, Mar 26, 2004	3468.75	3468.75	3300.00	3300.00
1494	NASDAQ	VBIV	Thu, Mar 25, 2004	3562.50	3937.50	3037.50	3187.50
1493	NASDAQ	VBIV	Wed, Mar 24, 2004	3660.00	3660.00	3562.50	3562.50
1492	NASDAQ	VBIV	Tue, Mar 23, 2004	3660.00	3663.75	3660.00	3663.75
1491	NASDAQ	VBIV	Mon, Mar 22, 2004	3641.25	3708.75	3641.25	3708.75
1490	NASDAQ	VBIV	Fri, Mar 19, 2004	3731.25	3731.25	3731.25	3731.25
1489	NASDAQ	VBIV	Thu, Mar 18, 2004	3836.25	3836.25	3562.50	3765.00
1488	NASDAQ	VBIV	Wed, Mar 17, 2004	3753.75	3787.50	3753.75	3753.75
1487	NASDAQ	VBIV	Tue, Mar 16, 2004	3570.00	3701.25	3570.00	3697.50
1486	NASDAQ	VBIV	Mon, Mar 15, 2004	3821.25	3821.25	3693.75	3693.75
1485	NASDAQ	VBIV	Fri, Mar 12, 2004	3783.75	3873.75	3723.75	3817.50
1484	NASDAQ	VBIV	Thu, Mar 11, 2004	4110.00	4110.00	3783.75	3783.75
1483	NASDAQ	VBIV	Wed, Mar 10, 2004	3941.25	3948.75	3941.25	3948.75
1482	NASDAQ	VBIV	Tue, Mar 9, 2004	4035.00	4035.00	4027.50	4027.50
1481	NASDAQ	VBIV	Mon, Mar 8, 2004	4140.00	4140.00	4061.25	4061.25
1480	NASDAQ	VBIV	Fri, Mar 5, 2004	3978.75	3978.75	3978.75	3978.75
1479	NASDAQ	VBIV	Thu, Mar 4, 2004	4192.50	4192.50	3787.50	3975.00
1478	NASDAQ	VBIV	Wed, Mar 3, 2004	3768.75	3783.75	3738.75	3783.75
1477	NASDAQ	VBIV	Tue, Mar 2, 2004	3900.00	4237.50	3562.50	3738.75
1476	NASDAQ	VBIV	Mon, Mar 1, 2004	3787.50	3843.75	3487.50	3720.00
1475	NASDAQ	VBIV	Fri, Feb 27, 2004	3787.50	4233.75	3633.75	3787.50
1474	NASDAQ	VBIV	Thu, Feb 26, 2004	3712.50	3787.50	3131.25	3738.75
1473	NASDAQ	VBIV	Wed, Feb 25, 2004	3836.25	3862.50	3693.75	3750.00
1472	NASDAQ	VBIV	Tue, Feb 24, 2004	3911.25	3922.50	3836.25	3922.50
1471	NASDAQ	VBIV	Mon, Feb 23, 2004	4042.50	4125.00	3900.00	4038.75
1470	NASDAQ	VBIV	Fri, Feb 20, 2004	4121.25	4162.50	4050.00	4121.25
1469	NASDAQ	VBIV	Thu, Feb 19, 2004	4121.25	4121.25	3945.00	4121.25
1468	NASDAQ	VBIV	Wed, Feb 18, 2004	4215.00	4215.00	4087.50	4121.25
1467	NASDAQ	VBIV	Tue, Feb 17, 2004	4038.75	4312.50	4038.75	4177.50
1466	NASDAQ	VBIV	Fri, Feb 13, 2004	4125.00	4218.75	4121.25	4218.75
1465	NASDAQ	VBIV	Thu, Feb 12, 2004	4477.50	4477.50	3937.50	4260.00
1464	NASDAQ	VBIV	Wed, Feb 11, 2004	4068.75	4402.50	3911.25	4383.75
1463	NASDAQ	VBIV	Tue, Feb 10, 2004	4005.00	4346.25	3862.50	4050.00
1462	NASDAQ	VBIV	Mon, Feb 9, 2004	4593.75	4593.75	4162.50	4211.25
1461	NASDAQ	VBIV	Fri, Feb 6, 2004	4383.75	4593.75	4275.00	4500.00
1460	NASDAQ	VBIV	Thu, Feb 5, 2004	4203.75	4410.00	4181.25	4312.50
1459	NASDAQ	VBIV	Wed, Feb 4, 2004	3982.50	4593.75	3982.50	4410.00
1458	NASDAQ	VBIV	Tue, Feb 3, 2004	3802.50	4218.75	3802.50	4218.75
1457	NASDAQ	VBIV	Mon, Feb 2, 2004	4578.75	4608.75	3581.25	4072.50
1456	NASDAQ	VBIV	Fri, Jan 30, 2004	4578.75	4905.00	4578.75	4867.50
1455	NASDAQ	VBIV	Thu, Jan 29, 2004	4691.25	5535.00	4578.75	4578.75
1454	NASDAQ	VBIV	Wed, Jan 28, 2004	5718.75	5737.50	5445.00	5448.75
1453	NASDAQ	VBIV	Tue, Jan 27, 2004	5737.50	6183.75	5415.00	5692.50
1452	NASDAQ	VBIV	Mon, Jan 26, 2004	6000.00	6000.00	5250.00	5737.50
1451	NASDAQ	VBIV	Fri, Jan 23, 2004	5617.50	5617.50	5025.00	5250.00
1450	NASDAQ	VBIV	Thu, Jan 22, 2004	4522.50	5670.00	4522.50	4875.00
1449	NASDAQ	VBIV	Wed, Jan 21, 2004	4068.75	4406.25	3825.00	4406.25
1448	NASDAQ	VBIV	Tue, Jan 20, 2004	3900.00	4061.25	3900.00	4057.50
1447	NASDAQ	VBIV	Fri, Jan 16, 2004	3900.00	3900.00	3656.25	3750.00
1446	NASDAQ	VBIV	Thu, Jan 15, 2004	3896.25	3900.00	3825.00	3900.00
1445	NASDAQ	VBIV	Wed, Jan 14, 2004	3881.25	3926.25	3686.25	3900.00
1444	NASDAQ	VBIV	Tue, Jan 13, 2004	4031.25	4031.25	3566.25	3881.25
1443	NASDAQ	VBIV	Mon, Jan 12, 2004	4125.00	4125.00	4080.00	4087.50
1442	NASDAQ	VBIV	Fri, Jan 9, 2004	4290.00	4290.00	3937.50	4087.50
1441	NASDAQ	VBIV	Thu, Jan 8, 2004	4125.00	4218.75	4053.75	4200.00
1440	NASDAQ	VBIV	Wed, Jan 7, 2004	3971.25	3971.25	3862.50	3971.25
1439	NASDAQ	VBIV	Tue, Jan 6, 2004	3750.00	3862.50	3750.00	3862.50
1438	NASDAQ	VBIV	Mon, Jan 5, 2004	3641.25	3956.25	3562.50	3750.00
1437	NASDAQ	VBIV	Fri, Jan 2, 2004	3236.25	3750.00	3236.25	3750.00
1436	NASDAQ	VBIV	Wed, Dec 31, 2003	3337.50	3457.50	3247.50	3438.75
1435	NASDAQ	VBIV	Tue, Dec 30, 2003	3465.00	3465.00	3266.25	3266.25
1434	NASDAQ	VBIV	Mon, Dec 29, 2003	3416.25	3453.75	3416.25	3416.25
1433	NASDAQ	VBIV	Wed, Dec 24, 2003	3446.25	3468.75	3446.25	3468.75
1432	NASDAQ	VBIV	Tue, Dec 23, 2003	3442.50	3442.50	3333.75	3412.50
1431	NASDAQ	VBIV	Mon, Dec 22, 2003	3438.75	3438.75	3412.50	3412.50
1430	NASDAQ	VBIV	Fri, Dec 19, 2003	3375.00	3446.25	3375.00	3446.25
1429	NASDAQ	VBIV	Thu, Dec 18, 2003	3468.75	3468.75	3468.75	3468.75
1428	NASDAQ	VBIV	Wed, Dec 17, 2003	3720.00	3720.00	3386.25	3562.50
1427	NASDAQ	VBIV	Tue, Dec 16, 2003	3731.25	3731.25	3720.00	3720.00
1426	NASDAQ	VBIV	Mon, Dec 15, 2003	3540.00	3731.25	3468.75	3731.25
1425	NASDAQ	VBIV	Fri, Dec 12, 2003	4020.00	4020.00	3528.75	3600.00
1424	NASDAQ	VBIV	Thu, Dec 11, 2003	3221.25	3600.00	3221.25	3600.00
1423	NASDAQ	VBIV	Wed, Dec 10, 2003	3300.00	3446.25	3281.25	3367.50
1422	NASDAQ	VBIV	Tue, Dec 9, 2003	3412.50	3468.75	3375.00	3468.75
1421	NASDAQ	VBIV	Mon, Dec 8, 2003	3300.00	3468.75	3300.00	3468.75
1420	NASDAQ	VBIV	Fri, Dec 5, 2003	3393.75	3468.75	3315.00	3468.75
1419	NASDAQ	VBIV	Thu, Dec 4, 2003	3375.00	3465.00	3281.25	3375.00
1418	NASDAQ	VBIV	Wed, Dec 3, 2003	3378.75	3468.75	3378.75	3468.75
1417	NASDAQ	VBIV	Tue, Dec 2, 2003	3386.25	3468.75	3386.25	3468.75
1416	NASDAQ	VBIV	Mon, Dec 1, 2003	3330.00	3600.00	3322.50	3600.00
1415	NASDAQ	VBIV	Fri, Nov 28, 2003	3326.25	3600.00	3318.75	3517.50
1414	NASDAQ	VBIV	Wed, Nov 26, 2003	3487.50	3562.50	3315.00	3498.75
1413	NASDAQ	VBIV	Tue, Nov 25, 2003	3630.00	3630.00	3498.75	3562.50
1412	NASDAQ	VBIV	Mon, Nov 24, 2003	3600.00	3697.50	3600.00	3630.00
1411	NASDAQ	VBIV	Fri, Nov 21, 2003	3495.00	3495.00	3468.75	3468.75
1410	NASDAQ	VBIV	Thu, Nov 20, 2003	3723.75	3731.25	3487.50	3731.25
1409	NASDAQ	VBIV	Wed, Nov 19, 2003	3832.50	3832.50	3671.25	3682.50
1408	NASDAQ	VBIV	Tue, Nov 18, 2003	3832.50	3836.25	3551.25	3832.50
1407	NASDAQ	VBIV	Mon, Nov 17, 2003	3930.00	3930.00	3491.25	3836.25
1406	NASDAQ	VBIV	Fri, Nov 14, 2003	4068.75	4068.75	3581.25	3870.00
1405	NASDAQ	VBIV	Thu, Nov 13, 2003	3161.25	4125.00	3112.50	3926.25
1404	NASDAQ	VBIV	Wed, Nov 12, 2003	3086.25	3165.00	2632.50	3112.50
1403	NASDAQ	VBIV	Tue, Nov 11, 2003	2891.25	3011.25	2891.25	2962.50
1402	NASDAQ	VBIV	Mon, Nov 10, 2003	3135.00	3135.00	3030.00	3037.50
1401	NASDAQ	VBIV	Fri, Nov 7, 2003	3048.75	3150.00	3011.25	3150.00
1400	NASDAQ	VBIV	Thu, Nov 6, 2003	3127.50	3131.25	3127.50	3131.25
1399	NASDAQ	VBIV	Tue, Nov 4, 2003	3075.00	3078.75	3000.00	3011.25
1398	NASDAQ	VBIV	Mon, Nov 3, 2003	3026.25	3150.00	2943.75	3150.00
1397	NASDAQ	VBIV	Thu, Oct 30, 2003	3000.00	3000.00	2951.25	3000.00
1396	NASDAQ	VBIV	Wed, Oct 29, 2003	2943.75	3037.50	2932.50	2932.50
1395	NASDAQ	VBIV	Tue, Oct 28, 2003	3116.25	3176.25	2775.00	2775.00
1394	NASDAQ	VBIV	Mon, Oct 27, 2003	3000.00	3187.50	2932.50	3176.25
1393	NASDAQ	VBIV	Fri, Oct 24, 2003	2737.50	3000.00	2737.50	2962.50
1392	NASDAQ	VBIV	Thu, Oct 23, 2003	2501.25	2812.50	2501.25	2756.25
1391	NASDAQ	VBIV	Wed, Oct 22, 2003	2471.25	2482.50	2456.25	2482.50
1390	NASDAQ	VBIV	Tue, Oct 21, 2003	2385.00	2437.50	2373.75	2437.50
1389	NASDAQ	VBIV	Mon, Oct 20, 2003	2392.50	2392.50	2392.50	2392.50
1388	NASDAQ	VBIV	Fri, Oct 17, 2003	2317.50	2317.50	2261.25	2261.25
1387	NASDAQ	VBIV	Thu, Oct 16, 2003	2238.75	2407.50	2238.75	2407.50
1386	NASDAQ	VBIV	Tue, Oct 14, 2003	2291.25	2291.25	2291.25	2291.25
1385	NASDAQ	VBIV	Mon, Oct 13, 2003	2298.75	2298.75	2298.75	2298.75
1384	NASDAQ	VBIV	Fri, Oct 10, 2003	2193.75	2193.75	2193.75	2193.75
1383	NASDAQ	VBIV	Tue, Oct 7, 2003	2257.50	2257.50	2257.50	2257.50
1382	NASDAQ	VBIV	Fri, Oct 3, 2003	2216.25	2235.00	2163.75	2227.50
1381	NASDAQ	VBIV	Thu, Oct 2, 2003	2283.75	2362.50	2193.75	2193.75
1380	NASDAQ	VBIV	Wed, Oct 1, 2003	2186.25	2321.25	2156.25	2186.25
1379	NASDAQ	VBIV	Mon, Sep 29, 2003	2227.50	2227.50	2227.50	2227.50
1378	NASDAQ	VBIV	Thu, Sep 25, 2003	2148.75	2148.75	2148.75	2148.75
1377	NASDAQ	VBIV	Tue, Sep 23, 2003	2283.75	2306.25	2283.75	2306.25
1376	NASDAQ	VBIV	Mon, Sep 22, 2003	2175.00	2220.00	2115.00	2201.25
1375	NASDAQ	VBIV	Fri, Sep 19, 2003	2193.75	2250.00	2193.75	2250.00
1374	NASDAQ	VBIV	Thu, Sep 18, 2003	2175.00	2175.00	2175.00	2175.00
1373	NASDAQ	VBIV	Wed, Sep 17, 2003	2216.25	2250.00	2216.25	2250.00
1372	NASDAQ	VBIV	Tue, Sep 16, 2003	1968.75	2250.00	1931.25	2250.00
1371	NASDAQ	VBIV	Mon, Sep 15, 2003	2066.25	2250.00	2025.00	2250.00
1370	NASDAQ	VBIV	Fri, Sep 12, 2003	2156.25	2156.25	2156.25	2156.25
1369	NASDAQ	VBIV	Thu, Sep 11, 2003	2160.00	2250.00	2062.50	2062.50
1368	NASDAQ	VBIV	Mon, Sep 8, 2003	2250.00	2250.00	2250.00	2250.00
1367	NASDAQ	VBIV	Thu, Sep 4, 2003	2250.00	2250.00	2250.00	2250.00
1366	NASDAQ	VBIV	Wed, Sep 3, 2003	2160.00	2160.00	2160.00	2160.00
1365	NASDAQ	VBIV	Tue, Sep 2, 2003	2212.50	2212.50	2212.50	2212.50
1364	NASDAQ	VBIV	Thu, Aug 28, 2003	2250.00	2250.00	2220.00	2220.00
1363	NASDAQ	VBIV	Tue, Aug 26, 2003	2250.00	2250.00	2250.00	2250.00
1362	NASDAQ	VBIV	Mon, Aug 25, 2003	2223.75	2313.75	2223.75	2313.75
1361	NASDAQ	VBIV	Wed, Aug 20, 2003	2268.75	2268.75	2268.75	2268.75
1360	NASDAQ	VBIV	Tue, Aug 19, 2003	2246.25	2471.25	2246.25	2471.25
1359	NASDAQ	VBIV	Mon, Aug 18, 2003	2437.50	2478.75	2197.50	2212.50
1358	NASDAQ	VBIV	Fri, Aug 15, 2003	2235.00	2478.75	1953.75	2478.75
1357	NASDAQ	VBIV	Thu, Aug 14, 2003	2096.25	2250.00	2096.25	2238.75
1356	NASDAQ	VBIV	Wed, Aug 13, 2003	1875.00	1875.00	1875.00	1875.00
1355	NASDAQ	VBIV	Tue, Aug 12, 2003	2055.00	2055.00	2055.00	2055.00
1354	NASDAQ	VBIV	Tue, Aug 5, 2003	1875.00	1875.00	1875.00	1875.00
1353	NASDAQ	VBIV	Fri, Aug 1, 2003	1968.75	1968.75	1968.75	1968.75
1352	NASDAQ	VBIV	Fri, Jul 25, 2003	2062.50	2085.00	2062.50	2062.50
1351	NASDAQ	VBIV	Wed, Jul 23, 2003	1785.00	1875.00	1785.00	1875.00
1350	NASDAQ	VBIV	Tue, Jul 22, 2003	1845.00	1845.00	1845.00	1845.00
1349	NASDAQ	VBIV	Mon, Jul 21, 2003	1916.25	1916.25	1781.25	1781.25
1348	NASDAQ	VBIV	Fri, Jul 18, 2003	1983.75	1983.75	1980.00	1980.00
1347	NASDAQ	VBIV	Thu, Jul 17, 2003	1728.75	2107.50	1728.75	1833.75
1346	NASDAQ	VBIV	Wed, Jul 16, 2003	1725.00	1725.00	1623.75	1623.75
1345	NASDAQ	VBIV	Tue, Jul 15, 2003	1620.00	1620.00	1620.00	1620.00
1344	NASDAQ	VBIV	Thu, Jul 10, 2003	1556.25	1556.25	1556.25	1556.25
1343	NASDAQ	VBIV	Wed, Jul 9, 2003	1556.25	1556.25	1556.25	1556.25
1342	NASDAQ	VBIV	Tue, Jul 8, 2003	1556.25	1556.25	1556.25	1556.25
1341	NASDAQ	VBIV	Mon, Jul 7, 2003	1593.75	1593.75	1593.75	1593.75
1340	NASDAQ	VBIV	Wed, Jul 2, 2003	1646.25	1646.25	1646.25	1646.25
1339	NASDAQ	VBIV	Fri, Jun 27, 2003	1556.25	1575.00	1556.25	1575.00
1338	NASDAQ	VBIV	Thu, Jun 26, 2003	1593.75	1593.75	1575.00	1575.00
1337	NASDAQ	VBIV	Tue, Jun 24, 2003	1612.50	1612.50	1556.25	1556.25
1336	NASDAQ	VBIV	Mon, Jun 16, 2003	1556.25	1556.25	1556.25	1556.25
1335	NASDAQ	VBIV	Fri, Jun 6, 2003	1560.00	1560.00	1556.25	1556.25
1334	NASDAQ	VBIV	Thu, May 22, 2003	1537.50	1537.50	1537.50	1537.50
1333	NASDAQ	VBIV	Fri, May 16, 2003	1650.00	1653.75	1507.50	1507.50
1332	NASDAQ	VBIV	Thu, May 15, 2003	1653.75	1653.75	1653.75	1653.75
1331	NASDAQ	VBIV	Tue, May 6, 2003	1886.25	1886.25	1871.25	1871.25
1330	NASDAQ	VBIV	Mon, May 5, 2003	1886.25	1886.25	1886.25	1886.25
1329	NASDAQ	VBIV	Fri, May 2, 2003	1837.50	1837.50	1837.50	1837.50
1328	NASDAQ	VBIV	Wed, Apr 30, 2003	1593.75	1593.75	1593.75	1593.75
1327	NASDAQ	VBIV	Wed, Apr 16, 2003	1740.00	1740.00	1740.00	1740.00
1326	NASDAQ	VBIV	Tue, Apr 15, 2003	1687.50	1687.50	1687.50	1687.50
1325	NASDAQ	VBIV	Tue, Apr 8, 2003	1893.75	1893.75	1890.00	1890.00
1324	NASDAQ	VBIV	Fri, Apr 4, 2003	1725.00	1875.00	1725.00	1875.00
1323	NASDAQ	VBIV	Thu, Apr 3, 2003	1687.50	1687.50	1687.50	1687.50
1322	NASDAQ	VBIV	Wed, Apr 2, 2003	1586.25	1650.00	1586.25	1650.00
1321	NASDAQ	VBIV	Tue, Apr 1, 2003	1563.75	1563.75	1563.75	1563.75
1320	NASDAQ	VBIV	Thu, Mar 20, 2003	1586.25	1586.25	1586.25	1586.25
1319	NASDAQ	VBIV	Tue, Mar 18, 2003	1586.25	1586.25	1586.25	1586.25
1318	NASDAQ	VBIV	Mon, Mar 17, 2003	1582.50	1582.50	1582.50	1582.50
1317	NASDAQ	VBIV	Wed, Mar 12, 2003	1590.00	1590.00	1590.00	1590.00
1316	NASDAQ	VBIV	Wed, Feb 19, 2003	1620.00	1620.00	1620.00	1620.00
1315	NASDAQ	VBIV	Tue, Feb 11, 2003	1605.00	1635.00	1605.00	1635.00
1314	NASDAQ	VBIV	Mon, Feb 10, 2003	1627.50	1631.25	1627.50	1631.25
1313	NASDAQ	VBIV	Thu, Feb 6, 2003	1627.50	1627.50	1627.50	1627.50
1312	NASDAQ	VBIV	Mon, Feb 3, 2003	1612.50	1612.50	1612.50	1612.50
1311	NASDAQ	VBIV	Fri, Jan 31, 2003	1601.25	1601.25	1597.50	1597.50
1310	NASDAQ	VBIV	Thu, Jan 30, 2003	1687.50	1687.50	1642.50	1642.50
1309	NASDAQ	VBIV	Wed, Jan 29, 2003	1740.00	1743.75	1680.00	1687.50
1308	NASDAQ	VBIV	Tue, Jan 28, 2003	1800.00	1803.75	1800.00	1803.75
1307	NASDAQ	VBIV	Mon, Jan 27, 2003	1920.00	1923.75	1863.75	1863.75
1306	NASDAQ	VBIV	Thu, Jan 23, 2003	1916.25	1916.25	1912.50	1912.50
1305	NASDAQ	VBIV	Thu, Jan 16, 2003	1815.00	1953.75	1815.00	1953.75
1304	NASDAQ	VBIV	Tue, Jan 14, 2003	1811.25	1811.25	1811.25	1811.25
1303	NASDAQ	VBIV	Fri, Jan 10, 2003	1773.75	1777.50	1773.75	1777.50
1302	NASDAQ	VBIV	Fri, Dec 20, 2002	1762.50	1762.50	1743.75	1743.75
1301	NASDAQ	VBIV	Wed, Dec 18, 2002	1781.25	1781.25	1781.25	1781.25
1300	NASDAQ	VBIV	Tue, Dec 17, 2002	1811.25	1811.25	1811.25	1811.25
1299	NASDAQ	VBIV	Wed, Dec 11, 2002	1717.50	1796.25	1717.50	1796.25
1298	NASDAQ	VBIV	Mon, Dec 9, 2002	1770.00	1770.00	1770.00	1770.00
1297	NASDAQ	VBIV	Wed, Nov 13, 2002	1740.00	1740.00	1732.50	1732.50
1296	NASDAQ	VBIV	Tue, Nov 12, 2002	1740.00	1740.00	1740.00	1740.00
1295	NASDAQ	VBIV	Mon, Nov 11, 2002	1777.50	1781.25	1777.50	1781.25
1294	NASDAQ	VBIV	Fri, Nov 8, 2002	1777.50	1781.25	1777.50	1781.25
1293	NASDAQ	VBIV	Thu, Nov 7, 2002	1728.75	1728.75	1728.75	1728.75
1292	NASDAQ	VBIV	Fri, Nov 1, 2002	1807.50	1811.25	1807.50	1811.25
1291	NASDAQ	VBIV	Thu, Oct 31, 2002	1785.00	1785.00	1743.75	1743.75
1290	NASDAQ	VBIV	Mon, Oct 28, 2002	1785.00	1785.00	1785.00	1785.00
1289	NASDAQ	VBIV	Wed, Oct 16, 2002	1811.25	1818.75	1601.25	1818.75
1288	NASDAQ	VBIV	Tue, Oct 15, 2002	1878.75	1878.75	1837.50	1837.50
1287	NASDAQ	VBIV	Mon, Oct 14, 2002	1886.25	1893.75	1886.25	1893.75
1286	NASDAQ	VBIV	Fri, Oct 11, 2002	1920.00	1920.00	1920.00	1920.00
1285	NASDAQ	VBIV	Thu, Oct 10, 2002	1912.50	1912.50	1912.50	1912.50
1284	NASDAQ	VBIV	Wed, Oct 9, 2002	1886.25	1890.00	1886.25	1890.00
1283	NASDAQ	VBIV	Tue, Oct 8, 2002	1890.00	1890.00	1890.00	1890.00
1282	NASDAQ	VBIV	Wed, Oct 2, 2002	1886.25	1886.25	1886.25	1886.25
1281	NASDAQ	VBIV	Tue, Oct 1, 2002	1890.00	1890.00	1890.00	1890.00
1280	NASDAQ	VBIV	Tue, Sep 17, 2002	1897.50	1897.50	1875.00	1878.75
1279	NASDAQ	VBIV	Thu, Sep 12, 2002	1912.50	1912.50	1912.50	1912.50
1278	NASDAQ	VBIV	Tue, Sep 10, 2002	1968.75	1968.75	1965.00	1968.75
1277	NASDAQ	VBIV	Fri, Sep 6, 2002	1878.75	1878.75	1852.50	1852.50
1276	NASDAQ	VBIV	Thu, Sep 5, 2002	1875.00	1946.25	1875.00	1942.50
1275	NASDAQ	VBIV	Wed, Sep 4, 2002	1920.00	1920.00	1920.00	1920.00
1274	NASDAQ	VBIV	Tue, Sep 3, 2002	1920.00	1920.00	1875.00	1875.00
1273	NASDAQ	VBIV	Fri, Aug 30, 2002	1867.50	1871.25	1867.50	1871.25
1272	NASDAQ	VBIV	Tue, Aug 27, 2002	1875.00	1972.50	1616.25	1972.50
1271	NASDAQ	VBIV	Mon, Aug 26, 2002	1968.75	2006.25	1950.00	2006.25
1270	NASDAQ	VBIV	Fri, Aug 23, 2002	2062.50	2062.50	1976.25	1987.50
1269	NASDAQ	VBIV	Thu, Aug 22, 2002	2130.00	2130.00	2062.50	2062.50
1268	NASDAQ	VBIV	Wed, Aug 21, 2002	2028.75	2028.75	1987.50	1987.50
1267	NASDAQ	VBIV	Fri, Aug 16, 2002	2163.75	2167.50	2163.75	2167.50
1266	NASDAQ	VBIV	Thu, Aug 15, 2002	2107.50	2107.50	2021.25	2021.25
1265	NASDAQ	VBIV	Wed, Aug 14, 2002	2111.25	2111.25	2111.25	2111.25
1264	NASDAQ	VBIV	Fri, Aug 9, 2002	2118.75	2118.75	2062.50	2062.50
1263	NASDAQ	VBIV	Thu, Aug 8, 2002	2066.25	2066.25	2066.25	2066.25
1262	NASDAQ	VBIV	Wed, Aug 7, 2002	2201.25	2201.25	2062.50	2062.50
1261	NASDAQ	VBIV	Tue, Aug 6, 2002	2182.50	2201.25	2182.50	2201.25
1260	NASDAQ	VBIV	Mon, Aug 5, 2002	2287.50	2287.50	2283.75	2287.50
1259	NASDAQ	VBIV	Fri, Aug 2, 2002	2205.00	2216.25	2205.00	2216.25
1258	NASDAQ	VBIV	Thu, Aug 1, 2002	2340.00	2340.00	2100.00	2100.00
1257	NASDAQ	VBIV	Wed, Jul 31, 2002	2175.00	2400.00	2156.25	2156.25
1256	NASDAQ	VBIV	Tue, Jul 30, 2002	1968.75	2171.25	1968.75	2171.25
1255	NASDAQ	VBIV	Mon, Jul 29, 2002	1931.25	1931.25	1912.50	1912.50
1254	NASDAQ	VBIV	Fri, Jul 26, 2002	1968.75	1968.75	1965.00	1968.75
1253	NASDAQ	VBIV	Thu, Jul 25, 2002	1968.75	1968.75	1968.75	1968.75
1252	NASDAQ	VBIV	Wed, Jul 24, 2002	1968.75	1968.75	1942.50	1942.50
1251	NASDAQ	VBIV	Tue, Jul 23, 2002	1923.75	1923.75	1923.75	1923.75
1250	NASDAQ	VBIV	Mon, Jul 22, 2002	1995.00	1995.00	1957.50	1957.50
1249	NASDAQ	VBIV	Fri, Jul 19, 2002	2291.25	2291.25	1905.00	1905.00
1248	NASDAQ	VBIV	Wed, Jul 17, 2002	2298.75	2298.75	2298.75	2298.75
1247	NASDAQ	VBIV	Tue, Jul 16, 2002	2268.75	2373.75	2268.75	2295.00
1246	NASDAQ	VBIV	Mon, Jul 15, 2002	2268.75	2268.75	2268.75	2268.75
1245	NASDAQ	VBIV	Thu, Jul 11, 2002	2370.00	2373.75	2370.00	2373.75
1244	NASDAQ	VBIV	Wed, Jul 10, 2002	2426.25	2426.25	2366.25	2366.25
1243	NASDAQ	VBIV	Tue, Jul 9, 2002	2456.25	2456.25	2452.50	2452.50
1242	NASDAQ	VBIV	Mon, Jul 8, 2002	2456.25	2456.25	2223.75	2223.75
1241	NASDAQ	VBIV	Wed, Jul 3, 2002	2268.75	2268.75	2133.75	2133.75
1240	NASDAQ	VBIV	Tue, Jul 2, 2002	2478.75	2478.75	2478.75	2478.75
1239	NASDAQ	VBIV	Fri, Jun 21, 2002	2471.25	2471.25	2471.25	2471.25
1238	NASDAQ	VBIV	Mon, Jun 17, 2002	2463.75	2463.75	2463.75	2463.75
1237	NASDAQ	VBIV	Thu, Jun 13, 2002	2718.75	2722.50	2580.00	2580.00
1236	NASDAQ	VBIV	Wed, Jun 12, 2002	2310.00	2471.25	2310.00	2471.25
1235	NASDAQ	VBIV	Tue, Jun 11, 2002	2512.50	2512.50	2250.00	2257.50
1234	NASDAQ	VBIV	Thu, Jun 6, 2002	2531.25	2531.25	2516.25	2516.25
1233	NASDAQ	VBIV	Mon, Jun 3, 2002	2662.50	2662.50	2535.00	2535.00
1232	NASDAQ	VBIV	Fri, May 31, 2002	2658.75	2658.75	2640.00	2640.00
1231	NASDAQ	VBIV	Thu, May 30, 2002	2726.25	2726.25	2726.25	2726.25
1230	NASDAQ	VBIV	Wed, May 29, 2002	2628.75	2628.75	2625.00	2625.00
1229	NASDAQ	VBIV	Tue, May 28, 2002	2610.00	2610.00	2610.00	2610.00
1228	NASDAQ	VBIV	Wed, May 15, 2002	2628.75	2628.75	2628.75	2628.75
1227	NASDAQ	VBIV	Tue, May 14, 2002	2662.50	2662.50	2606.25	2606.25
1226	NASDAQ	VBIV	Mon, May 13, 2002	2868.75	2868.75	2812.50	2812.50
1225	NASDAQ	VBIV	Fri, May 10, 2002	2868.75	2868.75	2868.75	2868.75
1224	NASDAQ	VBIV	Mon, Apr 29, 2002	3018.75	3018.75	3018.75	3018.75
1223	NASDAQ	VBIV	Fri, Apr 26, 2002	3015.00	3015.00	3015.00	3015.00
1222	NASDAQ	VBIV	Wed, Apr 24, 2002	3045.00	3086.25	3045.00	3086.25
1221	NASDAQ	VBIV	Tue, Apr 23, 2002	2925.00	3000.00	2925.00	3000.00
1220	NASDAQ	VBIV	Fri, Apr 19, 2002	2906.25	2906.25	2868.75	2868.75
1219	NASDAQ	VBIV	Mon, Apr 15, 2002	2906.25	2906.25	2906.25	2906.25
1218	NASDAQ	VBIV	Thu, Apr 11, 2002	2887.50	2981.25	2887.50	2906.25
1217	NASDAQ	VBIV	Mon, Apr 8, 2002	2812.50	2812.50	2812.50	2812.50
1216	NASDAQ	VBIV	Fri, Apr 5, 2002	2812.50	2812.50	2812.50	2812.50
1215	NASDAQ	VBIV	Tue, Apr 2, 2002	2756.25	2756.25	2643.75	2643.75
1214	NASDAQ	VBIV	Thu, Mar 28, 2002	2812.50	2812.50	2812.50	2812.50
1213	NASDAQ	VBIV	Wed, Mar 27, 2002	2793.75	2812.50	2793.75	2812.50
1212	NASDAQ	VBIV	Tue, Mar 26, 2002	3000.00	3000.00	3000.00	3000.00
1211	NASDAQ	VBIV	Mon, Mar 25, 2002	2737.50	3067.50	2718.75	2756.25
1210	NASDAQ	VBIV	Fri, Mar 22, 2002	2625.00	2730.00	2625.00	2718.75
1209	NASDAQ	VBIV	Fri, Mar 15, 2002	2628.75	2628.75	2625.00	2628.75
1208	NASDAQ	VBIV	Thu, Mar 14, 2002	2478.75	2478.75	2478.75	2478.75
1207	NASDAQ	VBIV	Wed, Mar 13, 2002	2643.75	2688.75	2625.00	2688.75
1206	NASDAQ	VBIV	Tue, Mar 12, 2002	2493.75	2493.75	2493.75	2493.75
1205	NASDAQ	VBIV	Mon, Mar 11, 2002	2688.75	2688.75	2587.50	2587.50
1204	NASDAQ	VBIV	Tue, Mar 5, 2002	2595.00	2595.00	2595.00	2595.00
1203	NASDAQ	VBIV	Wed, Feb 27, 2002	2568.75	2568.75	2568.75	2568.75
1202	NASDAQ	VBIV	Fri, Feb 22, 2002	2550.00	2550.00	2550.00	2550.00
1201	NASDAQ	VBIV	Wed, Feb 13, 2002	2512.50	2512.50	2512.50	2512.50
1200	NASDAQ	VBIV	Mon, Feb 11, 2002	2550.00	2550.00	2550.00	2550.00
1199	NASDAQ	VBIV	Fri, Feb 1, 2002	2606.25	2606.25	2606.25	2606.25
1198	NASDAQ	VBIV	Fri, Jan 25, 2002	2602.50	2602.50	2475.00	2475.00
1197	NASDAQ	VBIV	Fri, Jan 18, 2002	2662.50	2681.25	2662.50	2681.25
1196	NASDAQ	VBIV	Thu, Jan 17, 2002	2643.75	2707.50	2643.75	2707.50
1195	NASDAQ	VBIV	Wed, Jan 16, 2002	2565.00	2625.00	2520.00	2625.00
1194	NASDAQ	VBIV	Tue, Jan 15, 2002	2625.00	2632.50	2625.00	2625.00
1193	NASDAQ	VBIV	Mon, Jan 14, 2002	2587.50	2625.00	2587.50	2625.00
1192	NASDAQ	VBIV	Fri, Jan 11, 2002	2568.75	2568.75	2568.75	2568.75
1191	NASDAQ	VBIV	Thu, Jan 10, 2002	2606.25	2606.25	2606.25	2606.25
1190	NASDAQ	VBIV	Wed, Jan 9, 2002	2572.50	2625.00	2572.50	2625.00
1189	NASDAQ	VBIV	Tue, Jan 8, 2002	2666.25	2666.25	2651.25	2651.25
1188	NASDAQ	VBIV	Mon, Jan 7, 2002	2857.50	2857.50	2718.75	2718.75
1187	NASDAQ	VBIV	Fri, Jan 4, 2002	2850.00	2850.00	2793.75	2850.00
1186	NASDAQ	VBIV	Thu, Jan 3, 2002	2662.50	2756.25	2625.00	2718.75
1185	NASDAQ	VBIV	Wed, Jan 2, 2002	2681.25	2681.25	2643.75	2662.50
1184	NASDAQ	VBIV	Mon, Dec 31, 2001	2456.25	2538.75	2456.25	2531.25
1183	NASDAQ	VBIV	Fri, Dec 28, 2001	2193.75	2456.25	2193.75	2456.25
1182	NASDAQ	VBIV	Thu, Dec 27, 2001	2175.00	2193.75	2175.00	2193.75
1181	NASDAQ	VBIV	Wed, Dec 26, 2001	2081.25	2081.25	2081.25	2081.25
1180	NASDAQ	VBIV	Fri, Dec 21, 2001	2107.50	2107.50	2107.50	2107.50
1179	NASDAQ	VBIV	Wed, Nov 14, 2001	2137.50	2137.50	2137.50	2137.50
1178	NASDAQ	VBIV	Thu, Nov 8, 2001	2100.00	2100.00	2100.00	2100.00
1177	NASDAQ	VBIV	Fri, Oct 26, 2001	2100.00	2100.00	2100.00	2100.00
1176	NASDAQ	VBIV	Thu, Oct 18, 2001	2118.75	2118.75	2025.00	2118.75
1175	NASDAQ	VBIV	Fri, Oct 12, 2001	2118.75	2118.75	2118.75	2118.75
1174	NASDAQ	VBIV	Tue, Oct 2, 2001	2025.00	2025.00	2025.00	2025.00
1173	NASDAQ	VBIV	Fri, Sep 28, 2001	2025.00	2025.00	2025.00	2025.00
1172	NASDAQ	VBIV	Thu, Sep 27, 2001	2025.00	2025.00	2025.00	2025.00
1171	NASDAQ	VBIV	Fri, Sep 21, 2001	2201.25	2250.00	1901.25	2250.00
1170	NASDAQ	VBIV	Thu, Sep 20, 2001	2201.25	2201.25	2201.25	2201.25
1169	NASDAQ	VBIV	Wed, Sep 19, 2001	2231.25	2250.00	2201.25	2201.25
1168	NASDAQ	VBIV	Tue, Sep 18, 2001	2175.00	2193.75	2156.25	2156.25
1167	NASDAQ	VBIV	Mon, Sep 17, 2001	2205.00	2205.00	1893.75	2193.75
1166	NASDAQ	VBIV	Mon, Sep 10, 2001	2216.25	2235.00	2212.50	2235.00
1165	NASDAQ	VBIV	Fri, Sep 7, 2001	2212.50	2212.50	2212.50	2212.50
1164	NASDAQ	VBIV	Tue, Aug 28, 2001	2231.25	2231.25	2231.25	2231.25
1163	NASDAQ	VBIV	Fri, Aug 24, 2001	2250.00	2250.00	2250.00	2250.00
1162	NASDAQ	VBIV	Wed, Aug 22, 2001	2205.00	2268.75	2205.00	2268.75
1161	NASDAQ	VBIV	Mon, Aug 20, 2001	2017.50	2156.25	2017.50	2156.25
1160	NASDAQ	VBIV	Fri, Aug 17, 2001	1968.75	1987.50	1968.75	1987.50
1159	NASDAQ	VBIV	Wed, Aug 15, 2001	2006.25	2010.00	2006.25	2006.25
1158	NASDAQ	VBIV	Tue, Aug 14, 2001	1987.50	1987.50	1987.50	1987.50
1157	NASDAQ	VBIV	Mon, Aug 13, 2001	1987.50	1987.50	1987.50	1987.50
1156	NASDAQ	VBIV	Mon, Aug 6, 2001	1916.25	1968.75	1912.50	1968.75
1155	NASDAQ	VBIV	Wed, Aug 1, 2001	1987.50	1987.50	1987.50	1987.50
1154	NASDAQ	VBIV	Tue, Jul 31, 2001	1968.75	2010.00	1968.75	2010.00
1153	NASDAQ	VBIV	Mon, Jul 30, 2001	1950.00	1968.75	1950.00	1968.75
1152	NASDAQ	VBIV	Fri, Jul 20, 2001	1875.00	1875.00	1875.00	1875.00
1151	NASDAQ	VBIV	Wed, Jul 18, 2001	1875.00	1875.00	1875.00	1875.00
1150	NASDAQ	VBIV	Mon, Jul 16, 2001	1875.00	1875.00	1875.00	1875.00
1149	NASDAQ	VBIV	Wed, Jul 11, 2001	1875.00	1875.00	1875.00	1875.00
1148	NASDAQ	VBIV	Tue, Jul 10, 2001	1912.50	1950.00	1912.50	1920.00
1147	NASDAQ	VBIV	Fri, Jul 6, 2001	1893.75	1893.75	1893.75	1893.75
1146	NASDAQ	VBIV	Thu, Jul 5, 2001	1893.75	1893.75	1893.75	1893.75
1145	NASDAQ	VBIV	Tue, Jul 3, 2001	1875.00	1875.00	1875.00	1875.00
1144	NASDAQ	VBIV	Mon, Jul 2, 2001	1875.00	1875.00	1875.00	1875.00
1143	NASDAQ	VBIV	Wed, Jun 27, 2001	1946.25	1987.50	1946.25	1987.50
1142	NASDAQ	VBIV	Tue, Jun 26, 2001	1860.00	1893.75	1860.00	1875.00
1141	NASDAQ	VBIV	Mon, Jun 25, 2001	1762.50	1762.50	1762.50	1762.50
1140	NASDAQ	VBIV	Fri, Jun 22, 2001	1743.75	1762.50	1743.75	1762.50
1139	NASDAQ	VBIV	Thu, Jun 21, 2001	1818.75	1818.75	1818.75	1818.75
1138	NASDAQ	VBIV	Tue, Jun 19, 2001	1743.75	1743.75	1743.75	1743.75
1137	NASDAQ	VBIV	Fri, Jun 15, 2001	1875.00	1875.00	1837.50	1860.00
1136	NASDAQ	VBIV	Wed, Jun 13, 2001	1878.75	1968.75	1878.75	1968.75
1135	NASDAQ	VBIV	Tue, Jun 12, 2001	1875.00	1875.00	1875.00	1875.00
1134	NASDAQ	VBIV	Fri, Jun 8, 2001	1923.75	1923.75	1875.00	1875.00
1133	NASDAQ	VBIV	Wed, Jun 6, 2001	1875.00	1875.00	1875.00	1875.00
1132	NASDAQ	VBIV	Tue, Jun 5, 2001	1875.00	1875.00	1875.00	1875.00
1131	NASDAQ	VBIV	Thu, May 31, 2001	1875.00	1950.00	1725.00	1908.75
1130	NASDAQ	VBIV	Tue, May 29, 2001	1770.00	1770.00	1650.00	1650.00
1129	NASDAQ	VBIV	Fri, May 25, 2001	1875.00	1875.00	1875.00	1875.00
1128	NASDAQ	VBIV	Wed, May 23, 2001	1890.00	1890.00	1890.00	1890.00
1127	NASDAQ	VBIV	Tue, May 22, 2001	1893.75	1893.75	1893.75	1893.75
1126	NASDAQ	VBIV	Mon, May 21, 2001	1781.25	1781.25	1781.25	1781.25
1125	NASDAQ	VBIV	Fri, May 18, 2001	1650.00	1781.25	1650.00	1781.25
1124	NASDAQ	VBIV	Thu, May 17, 2001	1706.25	1706.25	1650.00	1650.00
1123	NASDAQ	VBIV	Fri, May 11, 2001	1725.00	1800.00	1725.00	1747.50
1122	NASDAQ	VBIV	Wed, May 9, 2001	1631.25	1713.75	1631.25	1713.75
1121	NASDAQ	VBIV	Thu, May 3, 2001	1687.50	1687.50	1687.50	1687.50
1120	NASDAQ	VBIV	Wed, May 2, 2001	1635.00	1635.00	1635.00	1635.00
1119	NASDAQ	VBIV	Fri, Apr 27, 2001	1612.50	1612.50	1612.50	1612.50
1118	NASDAQ	VBIV	Fri, Apr 20, 2001	1582.50	1582.50	1582.50	1582.50
1117	NASDAQ	VBIV	Wed, Apr 18, 2001	1575.00	1578.75	1575.00	1578.75
1116	NASDAQ	VBIV	Tue, Apr 17, 2001	1575.00	1575.00	1575.00	1575.00
1115	NASDAQ	VBIV	Mon, Apr 9, 2001	1560.00	1601.25	1556.25	1601.25
1114	NASDAQ	VBIV	Wed, Apr 4, 2001	1617.19	1617.19	1546.88	1546.88
1113	NASDAQ	VBIV	Tue, Apr 3, 2001	1664.06	1804.69	1617.19	1617.19
1112	NASDAQ	VBIV	Mon, Apr 2, 2001	1734.38	1734.38	1734.38	1734.38
1111	NASDAQ	VBIV	Fri, Mar 30, 2001	1710.94	1710.94	1664.06	1664.06
1110	NASDAQ	VBIV	Wed, Mar 28, 2001	1804.69	1804.69	1757.81	1781.25
1109	NASDAQ	VBIV	Thu, Mar 22, 2001	1804.69	1804.69	1804.69	1804.69
1108	NASDAQ	VBIV	Mon, Mar 19, 2001	1804.69	1804.69	1804.69	1804.69
1107	NASDAQ	VBIV	Wed, Mar 14, 2001	1875.00	1875.00	1875.00	1875.00
1106	NASDAQ	VBIV	Mon, Mar 12, 2001	1833.98	1851.56	1828.13	1851.56
1105	NASDAQ	VBIV	Thu, Mar 8, 2001	1828.13	1828.13	1828.13	1828.13
1104	NASDAQ	VBIV	Wed, Mar 7, 2001	1875.00	1875.00	1875.00	1875.00
1103	NASDAQ	VBIV	Fri, Mar 2, 2001	1880.86	1880.86	1880.86	1880.86
1102	NASDAQ	VBIV	Mon, Feb 26, 2001	1869.14	1869.14	1869.14	1869.14
1101	NASDAQ	VBIV	Fri, Feb 23, 2001	1828.13	1828.13	1804.69	1828.13
1100	NASDAQ	VBIV	Wed, Feb 21, 2001	1804.69	1875.00	1781.25	1875.00
1099	NASDAQ	VBIV	Tue, Feb 20, 2001	1974.61	1974.61	1875.00	1875.00
1098	NASDAQ	VBIV	Fri, Feb 16, 2001	1968.75	1968.75	1968.75	1968.75
1097	NASDAQ	VBIV	Thu, Feb 15, 2001	1921.88	1921.88	1921.88	1921.88
1096	NASDAQ	VBIV	Wed, Feb 14, 2001	2056.64	2056.64	2015.62	2015.62
1095	NASDAQ	VBIV	Tue, Feb 13, 2001	1851.56	1968.75	1500.00	1968.75
1094	NASDAQ	VBIV	Fri, Feb 9, 2001	2343.75	2343.75	2343.75	2343.75
1093	NASDAQ	VBIV	Thu, Feb 8, 2001	2343.75	2343.75	2343.75	2343.75
1092	NASDAQ	VBIV	Tue, Feb 6, 2001	2343.75	2343.75	2343.75	2343.75
1091	NASDAQ	VBIV	Mon, Feb 5, 2001	2343.75	2367.19	2343.75	2367.19
1090	NASDAQ	VBIV	Fri, Feb 2, 2001	2437.50	2578.13	2250.00	2355.47
1089	NASDAQ	VBIV	Thu, Feb 1, 2001	2062.50	2531.25	2062.50	2531.25
1088	NASDAQ	VBIV	Tue, Jan 30, 2001	1968.75	1968.75	1968.75	1968.75
1087	NASDAQ	VBIV	Mon, Jan 29, 2001	1968.75	1980.47	1968.75	1968.75
1086	NASDAQ	VBIV	Fri, Jan 26, 2001	1851.56	1968.75	1757.81	1757.81
1085	NASDAQ	VBIV	Tue, Jan 23, 2001	1740.23	1740.23	1740.23	1740.23
1084	NASDAQ	VBIV	Mon, Jan 22, 2001	1804.69	1828.13	1804.69	1804.69
1083	NASDAQ	VBIV	Fri, Jan 19, 2001	1804.69	1804.69	1804.69	1804.69
1082	NASDAQ	VBIV	Thu, Jan 18, 2001	1781.25	1781.25	1523.44	1593.75
1081	NASDAQ	VBIV	Wed, Jan 17, 2001	1787.11	1787.11	1781.25	1781.25
1080	NASDAQ	VBIV	Tue, Jan 16, 2001	1828.13	1828.13	1792.97	1792.97
1079	NASDAQ	VBIV	Fri, Jan 12, 2001	1787.11	1828.13	1787.11	1828.13
1078	NASDAQ	VBIV	Thu, Jan 11, 2001	1828.13	1828.13	1828.13	1828.13
1077	NASDAQ	VBIV	Tue, Jan 9, 2001	1757.81	1757.81	1757.81	1757.81
1076	NASDAQ	VBIV	Mon, Jan 8, 2001	1781.25	1781.25	1781.25	1781.25
1075	NASDAQ	VBIV	Fri, Jan 5, 2001	1804.69	1921.88	1804.69	1875.00
1074	NASDAQ	VBIV	Thu, Jan 4, 2001	1828.13	1828.13	1781.25	1781.25
1073	NASDAQ	VBIV	Wed, Jan 3, 2001	1921.88	1933.60	1828.13	1828.13
1072	NASDAQ	VBIV	Tue, Jan 2, 2001	1933.60	1933.60	1933.60	1933.60
1071	NASDAQ	VBIV	Fri, Dec 29, 2000	2003.91	2003.91	1933.60	1933.60
1070	NASDAQ	VBIV	Tue, Dec 26, 2000	1933.60	1933.60	1933.60	1933.60
1069	NASDAQ	VBIV	Thu, Dec 21, 2000	2109.37	2109.37	1933.60	1933.60
1068	NASDAQ	VBIV	Wed, Dec 20, 2000	2109.37	2109.37	2109.37	2109.37
1067	NASDAQ	VBIV	Tue, Dec 19, 2000	2203.13	2203.13	2203.13	2203.13
1066	NASDAQ	VBIV	Mon, Dec 18, 2000	2109.37	2203.13	2109.37	2203.13
1065	NASDAQ	VBIV	Fri, Dec 15, 2000	2109.37	2156.25	2109.37	2132.81
1064	NASDAQ	VBIV	Wed, Dec 13, 2000	2132.81	2203.13	2132.81	2203.13
1063	NASDAQ	VBIV	Tue, Dec 12, 2000	2156.25	2156.25	2156.25	2156.25
1062	NASDAQ	VBIV	Mon, Dec 11, 2000	2156.25	2156.25	2156.25	2156.25
1061	NASDAQ	VBIV	Wed, Dec 6, 2000	2203.13	2250.00	2203.13	2250.00
1060	NASDAQ	VBIV	Fri, Dec 1, 2000	2109.37	2109.37	2109.37	2109.37
1059	NASDAQ	VBIV	Thu, Nov 30, 2000	2156.25	2156.25	2132.81	2156.25
1058	NASDAQ	VBIV	Wed, Nov 29, 2000	2132.81	2179.69	2132.81	2179.69
1057	NASDAQ	VBIV	Tue, Nov 28, 2000	2132.81	2132.81	2132.81	2132.81
1056	NASDAQ	VBIV	Fri, Nov 24, 2000	2244.14	2244.14	2203.13	2203.13
1055	NASDAQ	VBIV	Wed, Nov 22, 2000	2250.00	2273.44	2226.56	2226.56
1054	NASDAQ	VBIV	Tue, Nov 21, 2000	2273.44	2273.44	2273.44	2273.44
1053	NASDAQ	VBIV	Mon, Nov 20, 2000	2273.44	2273.44	2273.44	2273.44
1052	NASDAQ	VBIV	Thu, Nov 16, 2000	2285.16	2296.88	2285.16	2296.88
1051	NASDAQ	VBIV	Wed, Nov 15, 2000	2250.00	2250.00	2250.00	2250.00
1050	NASDAQ	VBIV	Tue, Nov 14, 2000	2296.88	2296.88	2296.88	2296.88
1049	NASDAQ	VBIV	Mon, Nov 13, 2000	2437.50	2437.50	2437.50	2437.50
1048	NASDAQ	VBIV	Fri, Nov 10, 2000	2367.19	2367.19	2296.88	2296.88
1047	NASDAQ	VBIV	Thu, Nov 9, 2000	2554.69	2554.69	2554.69	2554.69
1046	NASDAQ	VBIV	Tue, Nov 7, 2000	2343.75	2343.75	2343.75	2343.75
1045	NASDAQ	VBIV	Mon, Nov 6, 2000	2414.06	2414.06	2414.06	2414.06
1044	NASDAQ	VBIV	Fri, Nov 3, 2000	2437.50	2437.50	2437.50	2437.50
1043	NASDAQ	VBIV	Mon, Oct 30, 2000	2273.44	2390.62	2273.44	2273.44
1042	NASDAQ	VBIV	Thu, Oct 19, 2000	2255.86	2255.86	2255.86	2255.86
1041	NASDAQ	VBIV	Wed, Oct 18, 2000	2250.00	2250.00	2250.00	2250.00
1040	NASDAQ	VBIV	Tue, Oct 17, 2000	2343.75	2343.75	2343.75	2343.75
1039	NASDAQ	VBIV	Mon, Oct 16, 2000	2437.50	2437.50	2320.31	2343.75
1038	NASDAQ	VBIV	Fri, Oct 13, 2000	2625.00	2625.00	2625.00	2625.00
1037	NASDAQ	VBIV	Thu, Oct 12, 2000	2671.87	2671.87	2437.50	2437.50
1036	NASDAQ	VBIV	Wed, Oct 11, 2000	2789.06	2835.94	2695.31	2695.31
1035	NASDAQ	VBIV	Tue, Oct 10, 2000	2812.50	2835.94	2812.50	2835.94
1034	NASDAQ	VBIV	Mon, Oct 9, 2000	2835.94	2835.94	2824.22	2824.22
1033	NASDAQ	VBIV	Fri, Oct 6, 2000	2859.38	2882.81	2859.38	2859.38
1032	NASDAQ	VBIV	Thu, Oct 5, 2000	2882.81	2882.81	2859.38	2882.81
1031	NASDAQ	VBIV	Wed, Oct 4, 2000	2906.25	2906.25	2906.25	2906.25
1030	NASDAQ	VBIV	Tue, Oct 3, 2000	2941.41	2941.41	2906.25	2929.69
1029	NASDAQ	VBIV	Mon, Oct 2, 2000	2917.97	2929.69	2906.25	2906.25
1028	NASDAQ	VBIV	Fri, Sep 29, 2000	2953.13	2953.13	2953.13	2953.13
1027	NASDAQ	VBIV	Wed, Sep 27, 2000	2906.25	2906.25	2906.25	2906.25
1026	NASDAQ	VBIV	Mon, Sep 25, 2000	3000.00	3000.00	3000.00	3000.00
1025	NASDAQ	VBIV	Fri, Sep 22, 2000	2906.25	2906.25	2906.25	2906.25
1024	NASDAQ	VBIV	Thu, Sep 21, 2000	2882.81	2882.81	2882.81	2882.81
1023	NASDAQ	VBIV	Wed, Sep 20, 2000	2906.25	2929.69	2882.81	2882.81
1022	NASDAQ	VBIV	Tue, Sep 19, 2000	2953.13	2953.13	2953.13	2953.13
1021	NASDAQ	VBIV	Mon, Sep 18, 2000	2953.13	2976.56	2906.25	2976.56
1020	NASDAQ	VBIV	Fri, Sep 15, 2000	3000.00	3000.00	2976.56	2976.56
1019	NASDAQ	VBIV	Tue, Sep 12, 2000	3000.00	3023.44	2953.13	3023.44
1018	NASDAQ	VBIV	Mon, Sep 11, 2000	2812.50	2812.50	2812.50	2812.50
1017	NASDAQ	VBIV	Fri, Sep 8, 2000	2765.62	2765.62	2765.62	2765.62
1016	NASDAQ	VBIV	Thu, Sep 7, 2000	2789.06	2789.06	2789.06	2789.06
1015	NASDAQ	VBIV	Wed, Sep 6, 2000	2765.62	2812.50	2765.62	2812.50
1014	NASDAQ	VBIV	Tue, Sep 5, 2000	2800.79	2800.79	2765.62	2765.62
1013	NASDAQ	VBIV	Fri, Sep 1, 2000	2765.62	2765.62	2765.62	2765.62
1012	NASDAQ	VBIV	Thu, Aug 31, 2000	2789.06	2789.06	2765.62	2789.06
1011	NASDAQ	VBIV	Wed, Aug 30, 2000	2765.62	2789.06	2765.62	2789.06
1010	NASDAQ	VBIV	Tue, Aug 29, 2000	2765.62	2789.06	2765.62	2789.06
1009	NASDAQ	VBIV	Mon, Aug 28, 2000	2953.13	2953.13	2625.00	2812.50
1008	NASDAQ	VBIV	Fri, Aug 25, 2000	2953.13	2953.13	2625.00	2625.00
1007	NASDAQ	VBIV	Thu, Aug 24, 2000	2648.44	2671.87	2625.00	2625.00
1006	NASDAQ	VBIV	Wed, Aug 23, 2000	2671.87	2953.13	2671.87	2671.87
1005	NASDAQ	VBIV	Mon, Aug 21, 2000	2671.87	2953.13	2671.87	2671.87
1004	NASDAQ	VBIV	Thu, Aug 17, 2000	2718.75	2718.75	2718.75	2718.75
1003	NASDAQ	VBIV	Wed, Aug 16, 2000	2812.50	2812.50	2812.50	2812.50
1002	NASDAQ	VBIV	Tue, Aug 15, 2000	2718.75	2718.75	2718.75	2718.75
1001	NASDAQ	VBIV	Mon, Aug 14, 2000	2730.47	3046.87	2718.75	3046.87
1000	NASDAQ	VBIV	Fri, Aug 11, 2000	2765.62	2789.06	2765.62	2789.06
999	NASDAQ	VBIV	Thu, Aug 10, 2000	2765.62	2929.69	2765.62	2765.62
998	NASDAQ	VBIV	Wed, Aug 9, 2000	2824.22	2824.22	2824.22	2824.22
997	NASDAQ	VBIV	Tue, Aug 8, 2000	2812.50	2929.69	2718.75	2812.50
996	NASDAQ	VBIV	Fri, Aug 4, 2000	2718.75	2718.75	2718.75	2718.75
995	NASDAQ	VBIV	Wed, Aug 2, 2000	2812.50	2859.38	2812.50	2859.38
994	NASDAQ	VBIV	Tue, Aug 1, 2000	2671.87	2671.87	2671.87	2671.87
993	NASDAQ	VBIV	Mon, Jul 31, 2000	2718.75	2812.50	2718.75	2812.50
992	NASDAQ	VBIV	Fri, Jul 28, 2000	2671.87	2671.87	2671.87	2671.87
991	NASDAQ	VBIV	Wed, Jul 26, 2000	2765.62	2765.62	2765.62	2765.62
990	NASDAQ	VBIV	Tue, Jul 25, 2000	3000.00	3000.00	3000.00	3000.00
989	NASDAQ	VBIV	Mon, Jul 24, 2000	2625.00	2953.13	2625.00	2953.13
988	NASDAQ	VBIV	Thu, Jul 20, 2000	2660.16	2906.25	2648.44	2906.25
987	NASDAQ	VBIV	Wed, Jul 19, 2000	2835.94	2906.25	2765.62	2765.62
986	NASDAQ	VBIV	Tue, Jul 18, 2000	2906.25	2906.25	2906.25	2906.25
985	NASDAQ	VBIV	Mon, Jul 17, 2000	2835.94	2906.25	2835.94	2906.25
984	NASDAQ	VBIV	Fri, Jul 14, 2000	2718.75	2906.25	2718.75	2859.38
983	NASDAQ	VBIV	Thu, Jul 13, 2000	2718.75	2718.75	2718.75	2718.75
982	NASDAQ	VBIV	Wed, Jul 12, 2000	2859.38	2859.38	2648.44	2648.44
981	NASDAQ	VBIV	Mon, Jul 10, 2000	2718.75	2906.25	2718.75	2906.25
980	NASDAQ	VBIV	Fri, Jul 7, 2000	2718.75	2718.75	2718.75	2718.75
979	NASDAQ	VBIV	Thu, Jul 6, 2000	2648.44	2859.38	2625.00	2859.38
978	NASDAQ	VBIV	Wed, Jul 5, 2000	2460.94	2648.44	2460.94	2648.44
977	NASDAQ	VBIV	Mon, Jul 3, 2000	2437.50	2460.94	2437.50	2460.94
976	NASDAQ	VBIV	Wed, Jun 28, 2000	2625.00	2625.00	2531.25	2531.25
975	NASDAQ	VBIV	Tue, Jun 27, 2000	2554.69	2625.00	2554.69	2625.00
974	NASDAQ	VBIV	Mon, Jun 26, 2000	2542.97	2542.97	2542.97	2542.97
973	NASDAQ	VBIV	Fri, Jun 23, 2000	2648.44	2648.44	2648.44	2648.44
972	NASDAQ	VBIV	Tue, Jun 20, 2000	2625.00	2625.00	2625.00	2625.00
971	NASDAQ	VBIV	Fri, Jun 16, 2000	2625.00	2625.00	2625.00	2625.00
970	NASDAQ	VBIV	Wed, Jun 14, 2000	2460.94	2484.38	2460.94	2484.38
969	NASDAQ	VBIV	Tue, Jun 13, 2000	2484.38	2484.38	2484.38	2484.38
968	NASDAQ	VBIV	Mon, Jun 12, 2000	2625.00	2625.00	2484.38	2625.00
967	NASDAQ	VBIV	Fri, Jun 9, 2000	2484.38	2484.38	2484.38	2484.38
966	NASDAQ	VBIV	Thu, Jun 8, 2000	2484.38	2484.38	2484.38	2484.38
965	NASDAQ	VBIV	Wed, Jun 7, 2000	2578.13	2578.13	2578.13	2578.13
964	NASDAQ	VBIV	Tue, Jun 6, 2000	2460.94	2484.38	2460.94	2484.38
963	NASDAQ	VBIV	Mon, Jun 5, 2000	2437.50	2437.50	2437.50	2437.50
962	NASDAQ	VBIV	Fri, Jun 2, 2000	2578.13	2625.00	2578.13	2625.00
961	NASDAQ	VBIV	Thu, Jun 1, 2000	2531.25	2578.13	2531.25	2578.13
960	NASDAQ	VBIV	Wed, May 31, 2000	2343.75	2625.00	2343.75	2625.00
959	NASDAQ	VBIV	Tue, May 30, 2000	2296.88	2296.88	2132.81	2156.25
958	NASDAQ	VBIV	Fri, May 26, 2000	2437.50	2437.50	2437.50	2437.50
957	NASDAQ	VBIV	Thu, May 25, 2000	2156.25	2437.50	2156.25	2156.25
956	NASDAQ	VBIV	Wed, May 24, 2000	2296.88	2343.75	2156.25	2156.25
955	NASDAQ	VBIV	Tue, May 23, 2000	2343.75	2343.75	2343.75	2343.75
954	NASDAQ	VBIV	Mon, May 22, 2000	2460.94	2460.94	2343.75	2343.75
953	NASDAQ	VBIV	Fri, May 19, 2000	2460.94	2460.94	2414.06	2414.06
952	NASDAQ	VBIV	Wed, May 17, 2000	2414.06	2414.06	2414.06	2414.06
951	NASDAQ	VBIV	Tue, May 16, 2000	2414.06	2414.06	2414.06	2414.06
950	NASDAQ	VBIV	Mon, May 15, 2000	2414.06	2484.38	2414.06	2484.38
949	NASDAQ	VBIV	Fri, May 12, 2000	2472.66	2472.66	2320.31	2414.06
948	NASDAQ	VBIV	Thu, May 11, 2000	2390.62	2437.50	2343.75	2343.75
947	NASDAQ	VBIV	Wed, May 10, 2000	2460.94	2460.94	2390.62	2390.62
946	NASDAQ	VBIV	Tue, May 9, 2000	2460.94	2484.38	2390.62	2390.62
945	NASDAQ	VBIV	Mon, May 8, 2000	2531.25	2531.25	2531.25	2531.25
944	NASDAQ	VBIV	Fri, May 5, 2000	2531.25	2531.25	2437.50	2437.50
943	NASDAQ	VBIV	Thu, May 4, 2000	2437.50	2531.25	2343.75	2531.25
942	NASDAQ	VBIV	Tue, May 2, 2000	2437.50	2437.50	2437.50	2437.50
941	NASDAQ	VBIV	Mon, May 1, 2000	2607.42	2607.42	2607.42	2607.42
940	NASDAQ	VBIV	Thu, Apr 27, 2000	2601.56	2625.00	2578.13	2625.00
939	NASDAQ	VBIV	Wed, Apr 26, 2000	2625.00	2625.00	2578.13	2578.13
938	NASDAQ	VBIV	Tue, Apr 25, 2000	2578.13	2578.13	2578.13	2578.13
937	NASDAQ	VBIV	Mon, Apr 24, 2000	2437.50	2666.02	2425.79	2578.13
936	NASDAQ	VBIV	Wed, Apr 19, 2000	2572.27	2625.00	2572.27	2625.00
935	NASDAQ	VBIV	Tue, Apr 18, 2000	2531.25	2531.25	2484.38	2484.38
934	NASDAQ	VBIV	Mon, Apr 17, 2000	2578.13	2578.13	2531.25	2531.25
933	NASDAQ	VBIV	Fri, Apr 14, 2000	2765.62	2765.62	2625.00	2625.00
932	NASDAQ	VBIV	Thu, Apr 13, 2000	2906.25	2906.25	2859.38	2859.38
931	NASDAQ	VBIV	Wed, Apr 12, 2000	3093.75	3093.75	2953.13	2953.13
930	NASDAQ	VBIV	Tue, Apr 11, 2000	3093.75	3093.75	3093.75	3093.75
929	NASDAQ	VBIV	Mon, Apr 10, 2000	3187.50	3187.50	3187.50	3187.50
928	NASDAQ	VBIV	Fri, Apr 7, 2000	3275.39	3275.39	3275.39	3275.39
927	NASDAQ	VBIV	Wed, Apr 5, 2000	3281.25	3281.25	3281.25	3281.25
926	NASDAQ	VBIV	Tue, Apr 4, 2000	3070.31	3070.31	3070.31	3070.31
925	NASDAQ	VBIV	Mon, Apr 3, 2000	3246.10	3246.10	3046.87	3046.87
924	NASDAQ	VBIV	Fri, Mar 31, 2000	3234.38	3328.13	3234.38	3328.13
923	NASDAQ	VBIV	Thu, Mar 30, 2000	3234.38	3257.81	3199.22	3234.38
922	NASDAQ	VBIV	Wed, Mar 29, 2000	3281.25	3281.25	3199.22	3199.22
921	NASDAQ	VBIV	Tue, Mar 28, 2000	3281.25	3328.13	3281.25	3328.13
920	NASDAQ	VBIV	Mon, Mar 27, 2000	3375.00	3609.38	3070.31	3281.25
919	NASDAQ	VBIV	Fri, Mar 24, 2000	3046.87	3140.62	3046.87	3140.62
918	NASDAQ	VBIV	Thu, Mar 23, 2000	3070.31	3070.31	3070.31	3070.31
917	NASDAQ	VBIV	Wed, Mar 22, 2000	3140.62	3140.62	3023.44	3023.44
916	NASDAQ	VBIV	Tue, Mar 21, 2000	3093.75	3093.75	3093.75	3093.75
915	NASDAQ	VBIV	Mon, Mar 20, 2000	3128.91	3128.91	3128.91	3128.91
914	NASDAQ	VBIV	Fri, Mar 17, 2000	3117.19	3117.19	2953.13	3046.87
913	NASDAQ	VBIV	Thu, Mar 16, 2000	3000.00	3093.75	3000.00	3000.00
912	NASDAQ	VBIV	Wed, Mar 15, 2000	3281.25	3328.13	3000.00	3046.87
911	NASDAQ	VBIV	Tue, Mar 14, 2000	3175.79	3175.79	3093.75	3093.75
910	NASDAQ	VBIV	Mon, Mar 13, 2000	3005.86	3187.50	3005.86	3093.75
909	NASDAQ	VBIV	Fri, Mar 10, 2000	3234.38	3234.38	3000.00	3000.00
908	NASDAQ	VBIV	Thu, Mar 9, 2000	3328.13	3328.13	3187.50	3187.50
907	NASDAQ	VBIV	Wed, Mar 8, 2000	3375.00	3375.00	3187.50	3187.50
906	NASDAQ	VBIV	Tue, Mar 7, 2000	3281.25	3468.75	3281.25	3375.00
905	NASDAQ	VBIV	Mon, Mar 6, 2000	3281.25	3328.13	3281.25	3281.25
904	NASDAQ	VBIV	Fri, Mar 3, 2000	3234.38	3234.38	3000.00	3187.50
903	NASDAQ	VBIV	Thu, Mar 2, 2000	3257.81	3257.81	3257.81	3257.81
902	NASDAQ	VBIV	Wed, Mar 1, 2000	3187.50	3375.00	3187.50	3328.13
901	NASDAQ	VBIV	Mon, Feb 28, 2000	3187.50	3234.38	3187.50	3187.50
900	NASDAQ	VBIV	Fri, Feb 25, 2000	3222.66	3468.75	3093.75	3187.50
899	NASDAQ	VBIV	Thu, Feb 24, 2000	3046.87	3210.94	3046.87	3187.50
898	NASDAQ	VBIV	Wed, Feb 23, 2000	3000.00	3234.38	2859.38	3046.87
897	NASDAQ	VBIV	Tue, Feb 22, 2000	2906.25	3140.62	2906.25	3093.75
896	NASDAQ	VBIV	Fri, Feb 18, 2000	2882.81	2882.81	2812.50	2812.50
895	NASDAQ	VBIV	Thu, Feb 17, 2000	2835.94	3000.00	2835.94	3000.00
894	NASDAQ	VBIV	Wed, Feb 16, 2000	2812.50	2906.25	2812.50	2835.94
893	NASDAQ	VBIV	Tue, Feb 15, 2000	2812.50	2906.25	2812.50	2906.25
892	NASDAQ	VBIV	Mon, Feb 14, 2000	2859.38	2976.56	2859.38	2906.25
891	NASDAQ	VBIV	Fri, Feb 11, 2000	3093.75	3093.75	2859.38	2906.25
890	NASDAQ	VBIV	Thu, Feb 10, 2000	2625.00	3000.00	2625.00	2953.13
889	NASDAQ	VBIV	Wed, Feb 9, 2000	2355.47	2601.56	2343.75	2601.56
888	NASDAQ	VBIV	Tue, Feb 8, 2000	2343.75	2437.50	2343.75	2437.50
887	NASDAQ	VBIV	Mon, Feb 7, 2000	2203.13	2296.88	2203.13	2296.88
886	NASDAQ	VBIV	Fri, Feb 4, 2000	2109.37	2273.44	2109.37	2250.00
885	NASDAQ	VBIV	Thu, Feb 3, 2000	2062.50	2062.50	2062.50	2062.50
884	NASDAQ	VBIV	Wed, Feb 2, 2000	2015.62	2062.50	2015.62	2062.50
883	NASDAQ	VBIV	Tue, Feb 1, 2000	2250.00	2250.00	1898.44	2015.62
882	NASDAQ	VBIV	Mon, Jan 31, 2000	2250.00	2250.00	2250.00	2250.00
881	NASDAQ	VBIV	Thu, Jan 27, 2000	2250.00	2343.75	2250.00	2343.75
880	NASDAQ	VBIV	Tue, Jan 25, 2000	2390.62	2625.00	2296.88	2296.88
879	NASDAQ	VBIV	Mon, Jan 24, 2000	2074.22	2343.75	2062.50	2343.75
878	NASDAQ	VBIV	Fri, Jan 21, 2000	2039.06	2132.81	1992.19	2062.50
877	NASDAQ	VBIV	Thu, Jan 20, 2000	1968.75	2015.62	1968.75	2015.62
876	NASDAQ	VBIV	Wed, Jan 19, 2000	1898.44	2062.50	1898.44	2062.50
875	NASDAQ	VBIV	Thu, Jan 13, 2000	1898.44	1898.44	1898.44	1898.44
874	NASDAQ	VBIV	Wed, Jan 12, 2000	1945.31	1968.75	1945.31	1968.75
873	NASDAQ	VBIV	Tue, Jan 11, 2000	1898.44	1898.44	1898.44	1898.44
872	NASDAQ	VBIV	Thu, Jan 6, 2000	1898.44	1898.44	1898.44	1898.44
871	NASDAQ	VBIV	Mon, Jan 3, 2000	1980.47	1980.47	1968.75	1968.75
870	NASDAQ	VBIV	Thu, Dec 30, 1999	2015.62	2015.62	2015.62	2015.62
869	NASDAQ	VBIV	Wed, Dec 29, 1999	2015.62	2015.62	2015.62	2015.62
868	NASDAQ	VBIV	Tue, Dec 28, 1999	2015.62	2015.62	2015.62	2015.62
867	NASDAQ	VBIV	Mon, Dec 27, 1999	1980.47	2015.62	1980.47	2015.62
866	NASDAQ	VBIV	Thu, Dec 23, 1999	2039.06	2039.06	2015.62	2015.62
865	NASDAQ	VBIV	Wed, Dec 22, 1999	1980.47	1980.47	1980.47	1980.47
864	NASDAQ	VBIV	Tue, Dec 21, 1999	2015.62	2015.62	2015.62	2015.62
863	NASDAQ	VBIV	Thu, Dec 16, 1999	1968.75	2062.50	1968.75	2015.62
862	NASDAQ	VBIV	Wed, Dec 15, 1999	1875.00	2015.62	1875.00	2015.62
861	NASDAQ	VBIV	Tue, Dec 14, 1999	1875.00	2015.62	1875.00	2015.62
860	NASDAQ	VBIV	Mon, Dec 13, 1999	1898.44	1968.75	1875.00	1875.00
859	NASDAQ	VBIV	Fri, Dec 10, 1999	1875.00	1875.00	1781.25	1875.00
858	NASDAQ	VBIV	Thu, Dec 9, 1999	1875.00	2015.62	1875.00	1875.00
857	NASDAQ	VBIV	Wed, Dec 8, 1999	1875.00	1968.75	1875.00	1875.00
856	NASDAQ	VBIV	Tue, Dec 7, 1999	1875.00	1875.00	1875.00	1875.00
855	NASDAQ	VBIV	Mon, Dec 6, 1999	1968.75	1968.75	1875.00	1898.44
854	NASDAQ	VBIV	Fri, Dec 3, 1999	1851.56	1875.00	1828.13	1875.00
853	NASDAQ	VBIV	Thu, Dec 2, 1999	1804.69	1804.69	1804.69	1804.69
852	NASDAQ	VBIV	Tue, Nov 30, 1999	1804.69	1828.13	1804.69	1828.13
851	NASDAQ	VBIV	Mon, Nov 29, 1999	1875.00	1875.00	1875.00	1875.00
850	NASDAQ	VBIV	Fri, Nov 26, 1999	1875.00	1875.00	1875.00	1875.00
849	NASDAQ	VBIV	Wed, Nov 24, 1999	1875.00	1875.00	1875.00	1875.00
848	NASDAQ	VBIV	Tue, Nov 23, 1999	1804.69	1804.69	1804.69	1804.69
847	NASDAQ	VBIV	Mon, Nov 22, 1999	1804.69	1828.13	1804.69	1804.69
846	NASDAQ	VBIV	Fri, Nov 19, 1999	1781.25	1804.69	1781.25	1804.69
845	NASDAQ	VBIV	Tue, Nov 16, 1999	1781.25	1804.69	1781.25	1804.69
844	NASDAQ	VBIV	Mon, Nov 15, 1999	1851.56	1851.56	1781.25	1804.69
843	NASDAQ	VBIV	Fri, Nov 12, 1999	1828.13	1875.00	1781.25	1875.00
842	NASDAQ	VBIV	Thu, Nov 11, 1999	1875.00	1921.88	1710.94	1781.25
841	NASDAQ	VBIV	Wed, Nov 10, 1999	1781.25	1875.00	1781.25	1875.00
840	NASDAQ	VBIV	Tue, Nov 9, 1999	1734.38	1734.38	1640.63	1687.50
839	NASDAQ	VBIV	Fri, Nov 5, 1999	1617.19	1687.50	1617.19	1640.63
838	NASDAQ	VBIV	Wed, Nov 3, 1999	1593.75	1617.19	1593.75	1593.75
837	NASDAQ	VBIV	Tue, Nov 2, 1999	1546.88	1546.88	1500.00	1546.88
836	NASDAQ	VBIV	Mon, Nov 1, 1999	1500.00	1523.44	1500.00	1523.44
835	NASDAQ	VBIV	Fri, Oct 29, 1999	1476.56	1523.44	1476.56	1523.44
834	NASDAQ	VBIV	Thu, Oct 28, 1999	1523.44	1523.44	1476.56	1476.56
833	NASDAQ	VBIV	Wed, Oct 27, 1999	1546.88	1546.88	1500.00	1523.44
832	NASDAQ	VBIV	Tue, Oct 26, 1999	1500.00	1523.44	1500.00	1523.44
831	NASDAQ	VBIV	Mon, Oct 25, 1999	1406.25	1500.00	1406.25	1453.13
830	NASDAQ	VBIV	Fri, Oct 22, 1999	1382.81	1382.81	1382.81	1382.81
829	NASDAQ	VBIV	Thu, Oct 21, 1999	1429.69	1453.13	1429.69	1453.13
828	NASDAQ	VBIV	Fri, Oct 15, 1999	1429.69	1429.69	1429.69	1429.69
827	NASDAQ	VBIV	Thu, Oct 14, 1999	1429.69	1453.13	1429.69	1453.13
826	NASDAQ	VBIV	Wed, Oct 13, 1999	1441.41	1453.13	1429.69	1453.13
825	NASDAQ	VBIV	Tue, Oct 12, 1999	1523.44	1546.88	1429.69	1429.69
824	NASDAQ	VBIV	Mon, Oct 11, 1999	1523.44	1546.88	1523.44	1546.88
823	NASDAQ	VBIV	Fri, Oct 8, 1999	1523.44	1546.88	1523.44	1546.88
822	NASDAQ	VBIV	Thu, Oct 7, 1999	1617.19	1640.63	1546.88	1593.75
821	NASDAQ	VBIV	Tue, Oct 5, 1999	1617.19	1640.63	1617.19	1640.63
820	NASDAQ	VBIV	Mon, Oct 4, 1999	1710.94	1710.94	1617.19	1640.63
819	NASDAQ	VBIV	Thu, Sep 30, 1999	1664.06	1687.50	1640.63	1640.63
818	NASDAQ	VBIV	Tue, Sep 28, 1999	1687.50	1687.50	1687.50	1687.50
817	NASDAQ	VBIV	Fri, Sep 24, 1999	1664.06	1687.50	1664.06	1687.50
816	NASDAQ	VBIV	Thu, Sep 23, 1999	1664.06	1664.06	1664.06	1664.06
815	NASDAQ	VBIV	Wed, Sep 22, 1999	1687.50	1734.38	1687.50	1734.38
814	NASDAQ	VBIV	Tue, Sep 21, 1999	1710.94	1710.94	1710.94	1710.94
813	NASDAQ	VBIV	Fri, Sep 17, 1999	1710.94	1710.94	1710.94	1710.94
812	NASDAQ	VBIV	Wed, Sep 8, 1999	1851.56	1851.56	1757.81	1757.81
811	NASDAQ	VBIV	Wed, Aug 25, 1999	1757.81	1757.81	1757.81	1757.81
810	NASDAQ	VBIV	Tue, Aug 24, 1999	1851.56	1851.56	1851.56	1851.56
809	NASDAQ	VBIV	Mon, Aug 23, 1999	1828.13	1828.13	1828.13	1828.13
808	NASDAQ	VBIV	Thu, Aug 19, 1999	1710.94	1710.94	1710.94	1710.94
807	NASDAQ	VBIV	Tue, Aug 17, 1999	1664.06	1664.06	1664.06	1664.06
806	NASDAQ	VBIV	Fri, Aug 13, 1999	1828.13	1851.56	1828.13	1851.56
805	NASDAQ	VBIV	Wed, Aug 11, 1999	1546.88	1593.75	1546.88	1593.75
804	NASDAQ	VBIV	Thu, Aug 5, 1999	1640.63	1640.63	1593.75	1593.75
803	NASDAQ	VBIV	Wed, Aug 4, 1999	1640.63	1640.63	1640.63	1640.63
802	NASDAQ	VBIV	Mon, Aug 2, 1999	1664.06	1687.50	1593.75	1593.75
801	NASDAQ	VBIV	Thu, Jul 29, 1999	1781.25	1828.13	1781.25	1781.25
800	NASDAQ	VBIV	Tue, Jul 27, 1999	1757.81	1851.56	1664.06	1781.25
799	NASDAQ	VBIV	Thu, Jul 22, 1999	1875.00	1968.75	1875.00	1968.75
798	NASDAQ	VBIV	Wed, Jul 21, 1999	1875.00	1875.00	1875.00	1875.00
797	NASDAQ	VBIV	Tue, Jul 20, 1999	1828.13	1828.13	1781.25	1828.13
796	NASDAQ	VBIV	Mon, Jul 19, 1999	1828.13	1828.13	1781.25	1828.13
795	NASDAQ	VBIV	Fri, Jul 16, 1999	1828.13	1875.00	1781.25	1781.25
794	NASDAQ	VBIV	Thu, Jul 15, 1999	1781.25	1804.69	1781.25	1804.69
793	NASDAQ	VBIV	Wed, Jul 14, 1999	1851.56	1875.00	1828.13	1828.13
792	NASDAQ	VBIV	Tue, Jul 13, 1999	1781.25	1828.13	1781.25	1804.69
791	NASDAQ	VBIV	Mon, Jul 12, 1999	1828.13	1828.13	1781.25	1804.69
790	NASDAQ	VBIV	Fri, Jul 9, 1999	1851.56	1851.56	1851.56	1851.56
789	NASDAQ	VBIV	Thu, Jul 8, 1999	1781.25	1804.69	1734.38	1804.69
788	NASDAQ	VBIV	Wed, Jul 7, 1999	1875.00	1921.88	1828.13	1828.13
787	NASDAQ	VBIV	Tue, Jul 6, 1999	1781.25	1875.00	1546.88	1875.00
786	NASDAQ	VBIV	Fri, Jul 2, 1999	1792.97	1792.97	1792.97	1792.97
785	NASDAQ	VBIV	Thu, Jul 1, 1999	1875.00	1875.00	1875.00	1875.00
784	NASDAQ	VBIV	Wed, Jun 30, 1999	1921.88	1921.88	1804.69	1804.69
783	NASDAQ	VBIV	Mon, Jun 28, 1999	1921.88	1968.75	1875.00	1875.00
782	NASDAQ	VBIV	Tue, Jun 22, 1999	1781.25	1804.69	1781.25	1804.69
781	NASDAQ	VBIV	Fri, Jun 18, 1999	1875.00	1875.00	1875.00	1875.00
780	NASDAQ	VBIV	Wed, Jun 16, 1999	1781.25	1804.69	1781.25	1804.69
779	NASDAQ	VBIV	Tue, Jun 15, 1999	1781.25	1804.69	1781.25	1804.69
778	NASDAQ	VBIV	Fri, Jun 11, 1999	1781.25	1804.69	1781.25	1804.69
777	NASDAQ	VBIV	Thu, Jun 10, 1999	1875.00	1875.00	1875.00	1875.00
776	NASDAQ	VBIV	Tue, Jun 8, 1999	1875.00	1921.88	1781.25	1875.00
775	NASDAQ	VBIV	Mon, Jun 7, 1999	1828.13	1828.13	1828.13	1828.13
774	NASDAQ	VBIV	Fri, Jun 4, 1999	1875.00	1921.88	1781.25	1781.25
773	NASDAQ	VBIV	Thu, Jun 3, 1999	1687.50	1828.13	1687.50	1828.13
772	NASDAQ	VBIV	Wed, Jun 2, 1999	1617.19	1617.19	1617.19	1617.19
771	NASDAQ	VBIV	Tue, Jun 1, 1999	1617.19	1617.19	1617.19	1617.19
770	NASDAQ	VBIV	Fri, May 28, 1999	1617.19	1710.94	1617.19	1652.35
769	NASDAQ	VBIV	Thu, May 27, 1999	1570.31	1687.50	1570.31	1687.50
768	NASDAQ	VBIV	Wed, May 26, 1999	1546.88	1593.75	1546.88	1570.31
767	NASDAQ	VBIV	Tue, May 25, 1999	1593.75	1593.75	1570.31	1570.31
766	NASDAQ	VBIV	Mon, May 24, 1999	1640.63	1640.63	1570.31	1593.75
765	NASDAQ	VBIV	Fri, May 21, 1999	1640.63	1640.63	1570.31	1570.31
764	NASDAQ	VBIV	Thu, May 20, 1999	1605.47	1640.63	1570.31	1640.63
763	NASDAQ	VBIV	Wed, May 19, 1999	1593.75	1593.75	1482.43	1593.75
762	NASDAQ	VBIV	Tue, May 18, 1999	1593.75	1593.75	1593.75	1593.75
761	NASDAQ	VBIV	Mon, May 17, 1999	1570.31	1593.75	1570.31	1593.75
760	NASDAQ	VBIV	Fri, May 14, 1999	1570.31	1570.31	1570.31	1570.31
759	NASDAQ	VBIV	Thu, May 13, 1999	1570.31	1687.50	1570.31	1687.50
758	NASDAQ	VBIV	Wed, May 12, 1999	1640.63	1640.63	1640.63	1640.63
757	NASDAQ	VBIV	Tue, May 11, 1999	1687.50	1687.50	1570.31	1570.31
756	NASDAQ	VBIV	Mon, May 10, 1999	1617.19	1617.19	1617.19	1617.19
755	NASDAQ	VBIV	Thu, May 6, 1999	1570.31	1570.31	1570.31	1570.31
754	NASDAQ	VBIV	Wed, May 5, 1999	1687.50	1687.50	1687.50	1687.50
753	NASDAQ	VBIV	Tue, May 4, 1999	1640.63	1664.06	1640.63	1664.06
752	NASDAQ	VBIV	Fri, Apr 30, 1999	1500.00	1640.63	1500.00	1640.63
751	NASDAQ	VBIV	Thu, Apr 29, 1999	1546.88	1546.88	1546.88	1546.88
750	NASDAQ	VBIV	Tue, Apr 27, 1999	1546.88	1617.19	1546.88	1617.19
749	NASDAQ	VBIV	Mon, Apr 26, 1999	1593.75	1593.75	1593.75	1593.75
748	NASDAQ	VBIV	Thu, Apr 22, 1999	1781.25	1781.25	1593.75	1593.75
747	NASDAQ	VBIV	Wed, Apr 21, 1999	1640.63	1640.63	1640.63	1640.63
746	NASDAQ	VBIV	Mon, Apr 19, 1999	1640.63	1640.63	1593.75	1593.75
745	NASDAQ	VBIV	Fri, Apr 16, 1999	1687.50	1687.50	1570.31	1687.50
744	NASDAQ	VBIV	Thu, Apr 15, 1999	1546.88	1546.88	1546.88	1546.88
743	NASDAQ	VBIV	Wed, Apr 14, 1999	1593.75	1593.75	1570.31	1570.31
742	NASDAQ	VBIV	Tue, Apr 13, 1999	1593.75	1593.75	1500.00	1500.00
741	NASDAQ	VBIV	Mon, Apr 12, 1999	1640.63	1640.63	1593.75	1593.75
740	NASDAQ	VBIV	Fri, Apr 9, 1999	1687.50	1781.25	1546.88	1640.63
739	NASDAQ	VBIV	Thu, Apr 8, 1999	1382.81	1781.25	1382.81	1593.75
738	NASDAQ	VBIV	Wed, Apr 7, 1999	1406.25	1453.13	1382.81	1406.25
737	NASDAQ	VBIV	Tue, Apr 6, 1999	1312.50	1359.38	1312.50	1359.38
736	NASDAQ	VBIV	Mon, Apr 5, 1999	1382.81	1406.25	1312.50	1312.50
735	NASDAQ	VBIV	Thu, Apr 1, 1999	1312.50	1359.38	1312.50	1359.38
734	NASDAQ	VBIV	Wed, Mar 31, 1999	1335.94	1335.94	1335.94	1335.94
733	NASDAQ	VBIV	Tue, Mar 30, 1999	1335.94	1359.38	1335.94	1335.94
732	NASDAQ	VBIV	Mon, Mar 29, 1999	1359.38	1359.38	1335.94	1359.38
731	NASDAQ	VBIV	Fri, Mar 26, 1999	1359.38	1359.38	1359.38	1359.38
730	NASDAQ	VBIV	Wed, Mar 24, 1999	1359.38	1359.38	1335.94	1335.94
729	NASDAQ	VBIV	Tue, Mar 23, 1999	1335.94	1359.38	1335.94	1359.38
728	NASDAQ	VBIV	Mon, Mar 22, 1999	1359.38	1359.38	1335.94	1335.94
727	NASDAQ	VBIV	Fri, Mar 19, 1999	1359.38	1406.25	1335.94	1406.25
726	NASDAQ	VBIV	Thu, Mar 18, 1999	1335.94	1359.38	1335.94	1335.94
725	NASDAQ	VBIV	Wed, Mar 17, 1999	1335.94	1359.38	1335.94	1359.38
724	NASDAQ	VBIV	Tue, Mar 16, 1999	1335.94	1359.38	1335.94	1359.38
723	NASDAQ	VBIV	Mon, Mar 15, 1999	1335.94	1359.38	1335.94	1359.38
722	NASDAQ	VBIV	Fri, Mar 12, 1999	1359.38	1359.38	1335.94	1359.38
721	NASDAQ	VBIV	Thu, Mar 11, 1999	1359.38	1359.38	1335.94	1359.38
720	NASDAQ	VBIV	Tue, Mar 9, 1999	1335.94	1406.25	1335.94	1359.38
719	NASDAQ	VBIV	Mon, Mar 8, 1999	1382.81	1406.25	1335.94	1335.94
718	NASDAQ	VBIV	Fri, Mar 5, 1999	1382.81	1406.25	1382.81	1406.25
717	NASDAQ	VBIV	Thu, Mar 4, 1999	1382.81	1406.25	1312.50	1406.25
716	NASDAQ	VBIV	Wed, Mar 3, 1999	1500.00	1500.00	1312.50	1406.25
715	NASDAQ	VBIV	Tue, Mar 2, 1999	1382.81	1406.25	1382.81	1406.25
714	NASDAQ	VBIV	Mon, Mar 1, 1999	1406.25	1406.25	1382.81	1382.81
713	NASDAQ	VBIV	Fri, Feb 26, 1999	1382.81	1406.25	1382.81	1406.25
712	NASDAQ	VBIV	Thu, Feb 25, 1999	1406.25	1453.13	1312.50	1406.25
711	NASDAQ	VBIV	Wed, Feb 24, 1999	1406.25	1500.00	1406.25	1453.13
710	NASDAQ	VBIV	Tue, Feb 23, 1999	1511.72	1593.75	1500.00	1500.00
709	NASDAQ	VBIV	Mon, Feb 22, 1999	1500.00	1734.38	1500.00	1511.72
708	NASDAQ	VBIV	Fri, Feb 19, 1999	1382.81	1664.06	1382.81	1523.44
707	NASDAQ	VBIV	Thu, Feb 18, 1999	1500.00	1687.50	1324.22	1453.13
706	NASDAQ	VBIV	Wed, Feb 17, 1999	1500.00	1546.88	1453.13	1546.88
705	NASDAQ	VBIV	Tue, Feb 16, 1999	1500.00	1828.13	1453.13	1546.88
704	NASDAQ	VBIV	Fri, Feb 12, 1999	1570.31	1570.31	1359.38	1453.13
703	NASDAQ	VBIV	Thu, Feb 11, 1999	1500.00	2203.13	1500.00	1640.63
702	NASDAQ	VBIV	Wed, Feb 10, 1999	1511.72	1546.88	1335.94	1382.81
701	NASDAQ	VBIV	Tue, Feb 9, 1999	2062.50	2226.56	1406.25	1523.44
700	NASDAQ	VBIV	Mon, Feb 8, 1999	1921.88	2625.00	1687.50	2062.50
699	NASDAQ	VBIV	Fri, Feb 5, 1999	1734.38	2062.50	1734.38	2015.62
698	NASDAQ	VBIV	Thu, Feb 4, 1999	1687.50	2085.94	1312.50	1734.38
697	NASDAQ	VBIV	Wed, Feb 3, 1999	1289.06	2203.13	1289.06	1406.25
696	NASDAQ	VBIV	Tue, Feb 2, 1999	1218.75	1218.75	1171.88	1195.31
695	NASDAQ	VBIV	Mon, Feb 1, 1999	1195.31	1195.31	1195.31	1195.31
694	NASDAQ	VBIV	Fri, Jan 29, 1999	1195.31	1195.31	1195.31	1195.31
693	NASDAQ	VBIV	Thu, Jan 28, 1999	1171.88	1171.88	1171.88	1171.88
692	NASDAQ	VBIV	Wed, Jan 27, 1999	1171.88	1171.88	1171.88	1171.88
691	NASDAQ	VBIV	Tue, Jan 26, 1999	1195.31	1195.31	1195.31	1195.31
690	NASDAQ	VBIV	Mon, Jan 25, 1999	1171.88	1171.88	1171.88	1171.88
689	NASDAQ	VBIV	Fri, Jan 22, 1999	1171.88	1171.88	1171.88	1171.88
688	NASDAQ	VBIV	Thu, Jan 21, 1999	1218.75	1218.75	1171.88	1171.88
687	NASDAQ	VBIV	Wed, Jan 20, 1999	1265.63	1265.63	1265.63	1265.63
686	NASDAQ	VBIV	Tue, Jan 19, 1999	1242.19	1242.19	1242.19	1242.19
685	NASDAQ	VBIV	Tue, Jan 12, 1999	1265.63	1265.63	1265.63	1265.63
684	NASDAQ	VBIV	Fri, Jan 8, 1999	1265.63	1265.63	1265.63	1265.63
683	NASDAQ	VBIV	Thu, Jan 7, 1999	1406.25	1406.25	1265.63	1265.63
682	NASDAQ	VBIV	Wed, Jan 6, 1999	1406.25	1500.00	1406.25	1406.25
681	NASDAQ	VBIV	Tue, Jan 5, 1999	1312.50	1312.50	1312.50	1312.50
680	NASDAQ	VBIV	Mon, Jan 4, 1999	984.37	984.37	984.37	984.37
679	NASDAQ	VBIV	Thu, Dec 31, 1998	1171.88	1453.13	1171.88	1453.13
678	NASDAQ	VBIV	Wed, Dec 30, 1998	1078.13	1171.88	1078.13	1171.88
677	NASDAQ	VBIV	Tue, Dec 29, 1998	1031.25	1031.25	1031.25	1031.25
676	NASDAQ	VBIV	Mon, Dec 28, 1998	984.37	1171.88	984.37	1171.88
675	NASDAQ	VBIV	Thu, Dec 24, 1998	984.37	984.37	984.37	984.37
674	NASDAQ	VBIV	Wed, Dec 23, 1998	960.94	984.37	960.94	984.37
673	NASDAQ	VBIV	Tue, Dec 22, 1998	960.94	984.37	960.94	960.94
672	NASDAQ	VBIV	Mon, Dec 21, 1998	937.50	937.50	937.50	937.50
671	NASDAQ	VBIV	Fri, Dec 18, 1998	937.50	937.50	937.50	937.50
670	NASDAQ	VBIV	Wed, Dec 16, 1998	937.50	937.50	937.50	937.50
669	NASDAQ	VBIV	Tue, Dec 15, 1998	937.50	937.50	937.50	937.50
668	NASDAQ	VBIV	Fri, Dec 11, 1998	937.50	984.37	937.50	984.37
667	NASDAQ	VBIV	Thu, Dec 10, 1998	937.50	937.50	914.06	914.06
666	NASDAQ	VBIV	Wed, Dec 9, 1998	914.06	937.50	914.06	937.50
665	NASDAQ	VBIV	Tue, Dec 8, 1998	937.50	937.50	925.79	937.50
664	NASDAQ	VBIV	Mon, Dec 7, 1998	914.06	937.50	914.06	914.06
663	NASDAQ	VBIV	Wed, Dec 2, 1998	890.62	890.62	820.31	820.31
662	NASDAQ	VBIV	Mon, Nov 30, 1998	937.50	937.50	937.50	937.50
661	NASDAQ	VBIV	Fri, Nov 27, 1998	937.50	937.50	937.50	937.50
660	NASDAQ	VBIV	Wed, Nov 25, 1998	890.62	890.62	890.62	890.62
659	NASDAQ	VBIV	Tue, Nov 24, 1998	843.75	937.50	843.75	867.19
658	NASDAQ	VBIV	Thu, Nov 19, 1998	890.62	937.50	890.62	937.50
657	NASDAQ	VBIV	Wed, Nov 18, 1998	820.31	843.75	820.31	843.75
656	NASDAQ	VBIV	Tue, Nov 17, 1998	843.75	843.75	843.75	843.75
655	NASDAQ	VBIV	Mon, Nov 16, 1998	820.31	820.31	820.31	820.31
654	NASDAQ	VBIV	Fri, Nov 13, 1998	820.31	820.31	820.31	820.31
653	NASDAQ	VBIV	Wed, Nov 11, 1998	820.31	820.31	820.31	820.31
652	NASDAQ	VBIV	Mon, Nov 9, 1998	890.62	890.62	843.75	843.75
651	NASDAQ	VBIV	Fri, Nov 6, 1998	843.75	937.50	820.31	843.75
650	NASDAQ	VBIV	Thu, Nov 5, 1998	937.50	937.50	820.31	820.31
649	NASDAQ	VBIV	Mon, Nov 2, 1998	984.37	984.37	937.50	937.50
648	NASDAQ	VBIV	Fri, Oct 30, 1998	984.37	1007.81	984.37	1007.81
647	NASDAQ	VBIV	Wed, Oct 28, 1998	937.50	960.94	937.50	960.94
646	NASDAQ	VBIV	Tue, Oct 27, 1998	914.06	984.37	914.06	937.50
645	NASDAQ	VBIV	Mon, Oct 26, 1998	867.19	867.19	867.19	867.19
644	NASDAQ	VBIV	Thu, Oct 22, 1998	937.50	937.50	867.19	867.19
643	NASDAQ	VBIV	Mon, Oct 19, 1998	843.75	937.50	843.75	937.50
642	NASDAQ	VBIV	Fri, Oct 16, 1998	796.87	796.87	750.00	750.00
641	NASDAQ	VBIV	Fri, Oct 9, 1998	750.00	750.00	750.00	750.00
640	NASDAQ	VBIV	Thu, Oct 8, 1998	773.44	773.44	750.00	773.44
639	NASDAQ	VBIV	Wed, Oct 7, 1998	937.50	937.50	796.87	796.87
638	NASDAQ	VBIV	Tue, Oct 6, 1998	867.19	867.19	867.19	867.19
637	NASDAQ	VBIV	Mon, Oct 5, 1998	890.62	890.62	867.19	890.62
636	NASDAQ	VBIV	Thu, Oct 1, 1998	867.19	867.19	867.19	867.19
635	NASDAQ	VBIV	Wed, Sep 30, 1998	914.06	937.50	914.06	914.06
634	NASDAQ	VBIV	Tue, Sep 29, 1998	914.06	914.06	914.06	914.06
633	NASDAQ	VBIV	Mon, Sep 28, 1998	937.50	937.50	937.50	937.50
632	NASDAQ	VBIV	Wed, Sep 23, 1998	937.50	937.50	914.06	937.50
631	NASDAQ	VBIV	Tue, Sep 22, 1998	890.62	890.62	890.62	890.62
630	NASDAQ	VBIV	Fri, Sep 18, 1998	890.62	937.50	890.62	937.50
629	NASDAQ	VBIV	Thu, Sep 10, 1998	914.06	937.50	867.19	867.19
628	NASDAQ	VBIV	Wed, Sep 9, 1998	914.06	937.50	914.06	937.50
627	NASDAQ	VBIV	Tue, Sep 8, 1998	1031.25	1031.25	914.06	914.06
626	NASDAQ	VBIV	Fri, Sep 4, 1998	914.06	937.50	914.06	937.50
625	NASDAQ	VBIV	Thu, Sep 3, 1998	914.06	937.50	914.06	937.50
624	NASDAQ	VBIV	Wed, Sep 2, 1998	914.06	937.50	914.06	937.50
623	NASDAQ	VBIV	Tue, Sep 1, 1998	914.06	937.50	914.06	937.50
622	NASDAQ	VBIV	Mon, Aug 31, 1998	914.06	937.50	914.06	914.06
621	NASDAQ	VBIV	Thu, Aug 27, 1998	914.06	937.50	867.19	890.62
620	NASDAQ	VBIV	Wed, Aug 26, 1998	960.94	1078.13	960.94	1078.13
619	NASDAQ	VBIV	Tue, Aug 25, 1998	937.50	937.50	914.06	937.50
618	NASDAQ	VBIV	Mon, Aug 24, 1998	1078.13	1078.13	937.50	937.50
617	NASDAQ	VBIV	Fri, Aug 21, 1998	914.06	1007.81	914.06	984.37
616	NASDAQ	VBIV	Thu, Aug 20, 1998	937.50	937.50	937.50	937.50
615	NASDAQ	VBIV	Wed, Aug 19, 1998	937.50	1007.81	937.50	1007.81
614	NASDAQ	VBIV	Tue, Aug 18, 1998	937.50	937.50	937.50	937.50
613	NASDAQ	VBIV	Mon, Aug 17, 1998	1125.00	1125.00	890.62	890.62
612	NASDAQ	VBIV	Fri, Aug 14, 1998	937.50	937.50	890.62	890.62
611	NASDAQ	VBIV	Thu, Aug 13, 1998	1007.81	1007.81	867.19	867.19
610	NASDAQ	VBIV	Wed, Aug 12, 1998	1125.00	1125.00	984.37	984.37
609	NASDAQ	VBIV	Tue, Aug 11, 1998	1242.19	1242.19	1171.88	1171.88
608	NASDAQ	VBIV	Thu, Aug 6, 1998	1359.38	1359.38	1265.63	1265.63
607	NASDAQ	VBIV	Wed, Aug 5, 1998	1359.38	1359.38	1265.63	1265.63
606	NASDAQ	VBIV	Mon, Aug 3, 1998	1359.38	1359.38	1359.38	1359.38
605	NASDAQ	VBIV	Fri, Jul 31, 1998	1265.63	1359.38	1265.63	1359.38
604	NASDAQ	VBIV	Tue, Jul 28, 1998	1359.38	1359.38	1265.63	1265.63
603	NASDAQ	VBIV	Fri, Jul 24, 1998	1406.25	1406.25	1406.25	1406.25
602	NASDAQ	VBIV	Thu, Jul 23, 1998	1406.25	1406.25	1359.38	1359.38
601	NASDAQ	VBIV	Wed, Jul 22, 1998	1406.25	1406.25	1406.25	1406.25
600	NASDAQ	VBIV	Tue, Jul 21, 1998	1406.25	1406.25	1406.25	1406.25
599	NASDAQ	VBIV	Mon, Jul 20, 1998	1406.25	1406.25	1406.25	1406.25
598	NASDAQ	VBIV	Thu, Jul 16, 1998	1500.00	1500.00	1500.00	1500.00
597	NASDAQ	VBIV	Fri, Jul 10, 1998	1453.13	1453.13	1406.25	1453.13
596	NASDAQ	VBIV	Wed, Jul 8, 1998	1453.13	1453.13	1453.13	1453.13
595	NASDAQ	VBIV	Tue, Jul 7, 1998	1500.00	1523.44	1500.00	1500.00
594	NASDAQ	VBIV	Mon, Jul 6, 1998	1500.00	1500.00	1500.00	1500.00
593	NASDAQ	VBIV	Thu, Jul 2, 1998	1546.88	1576.17	1500.00	1500.00
592	NASDAQ	VBIV	Wed, Jul 1, 1998	1546.88	1546.88	1546.88	1546.88
591	NASDAQ	VBIV	Tue, Jun 30, 1998	1546.88	1546.88	1546.88	1546.88
590	NASDAQ	VBIV	Mon, Jun 29, 1998	1546.88	1546.88	1546.88	1546.88
589	NASDAQ	VBIV	Fri, Jun 26, 1998	1640.63	1640.63	1546.88	1593.75
588	NASDAQ	VBIV	Thu, Jun 25, 1998	1593.75	1593.75	1593.75	1593.75
587	NASDAQ	VBIV	Wed, Jun 24, 1998	1593.75	1593.75	1593.75	1593.75
586	NASDAQ	VBIV	Tue, Jun 23, 1998	1593.75	1593.75	1593.75	1593.75
585	NASDAQ	VBIV	Mon, Jun 22, 1998	1593.75	1593.75	1593.75	1593.75
584	NASDAQ	VBIV	Thu, Jun 18, 1998	1617.19	1617.19	1617.19	1617.19
583	NASDAQ	VBIV	Wed, Jun 17, 1998	1593.75	1593.75	1593.75	1593.75
582	NASDAQ	VBIV	Tue, Jun 16, 1998	1593.75	1757.81	1593.75	1593.75
581	NASDAQ	VBIV	Mon, Jun 15, 1998	1593.75	1628.91	1593.75	1593.75
580	NASDAQ	VBIV	Fri, Jun 12, 1998	1617.19	1617.19	1593.75	1617.19
579	NASDAQ	VBIV	Thu, Jun 11, 1998	1687.50	1734.38	1640.63	1640.63
578	NASDAQ	VBIV	Wed, Jun 10, 1998	1640.63	1640.63	1640.63	1640.63
577	NASDAQ	VBIV	Tue, Jun 9, 1998	1687.50	1687.50	1687.50	1687.50
576	NASDAQ	VBIV	Fri, Jun 5, 1998	1664.06	1664.06	1664.06	1664.06
575	NASDAQ	VBIV	Thu, Jun 4, 1998	1664.06	1664.06	1640.63	1640.63
574	NASDAQ	VBIV	Wed, Jun 3, 1998	1664.06	1687.50	1664.06	1687.50
573	NASDAQ	VBIV	Tue, Jun 2, 1998	1710.94	1734.38	1687.50	1687.50
572	NASDAQ	VBIV	Mon, Jun 1, 1998	1781.25	1781.25	1687.50	1687.50
571	NASDAQ	VBIV	Fri, May 29, 1998	1781.25	1781.25	1781.25	1781.25
570	NASDAQ	VBIV	Wed, May 27, 1998	1781.25	1781.25	1781.25	1781.25
569	NASDAQ	VBIV	Tue, May 26, 1998	1828.13	1828.13	1828.13	1828.13
568	NASDAQ	VBIV	Fri, May 22, 1998	1828.13	1828.13	1828.13	1828.13
567	NASDAQ	VBIV	Thu, May 21, 1998	1875.00	1875.00	1875.00	1875.00
566	NASDAQ	VBIV	Wed, May 20, 1998	1828.13	1968.75	1734.38	1968.75
565	NASDAQ	VBIV	Mon, May 18, 1998	1734.38	1734.38	1734.38	1734.38
564	NASDAQ	VBIV	Thu, May 14, 1998	1734.38	1734.38	1734.38	1734.38
563	NASDAQ	VBIV	Wed, May 13, 1998	1687.50	1687.50	1687.50	1687.50
562	NASDAQ	VBIV	Tue, May 12, 1998	1687.50	1687.50	1687.50	1687.50
561	NASDAQ	VBIV	Mon, May 11, 1998	1687.50	1687.50	1687.50	1687.50
560	NASDAQ	VBIV	Fri, May 8, 1998	1687.50	1734.38	1687.50	1734.38
559	NASDAQ	VBIV	Thu, May 7, 1998	1781.25	1781.25	1781.25	1781.25
558	NASDAQ	VBIV	Wed, May 6, 1998	1734.38	1734.38	1593.75	1734.38
557	NASDAQ	VBIV	Tue, May 5, 1998	1687.50	1734.38	1687.50	1687.50
556	NASDAQ	VBIV	Mon, May 4, 1998	1687.50	1781.25	1687.50	1734.38
555	NASDAQ	VBIV	Fri, May 1, 1998	1640.63	1687.50	1640.63	1687.50
554	NASDAQ	VBIV	Thu, Apr 30, 1998	1781.25	1781.25	1687.50	1687.50
553	NASDAQ	VBIV	Wed, Apr 29, 1998	1640.63	1734.38	1593.75	1593.75
552	NASDAQ	VBIV	Tue, Apr 28, 1998	1570.31	1734.38	1570.31	1687.50
551	NASDAQ	VBIV	Mon, Apr 27, 1998	1781.25	1804.69	1593.75	1804.69
550	NASDAQ	VBIV	Fri, Apr 24, 1998	1687.50	1781.25	1593.75	1781.25
549	NASDAQ	VBIV	Thu, Apr 23, 1998	1781.25	1781.25	1593.75	1687.50
548	NASDAQ	VBIV	Wed, Apr 22, 1998	1734.38	1734.38	1734.38	1734.38
547	NASDAQ	VBIV	Tue, Apr 21, 1998	1828.13	1828.13	1734.38	1781.25
546	NASDAQ	VBIV	Mon, Apr 20, 1998	1828.13	1828.13	1734.38	1734.38
545	NASDAQ	VBIV	Fri, Apr 17, 1998	1828.13	1828.13	1828.13	1828.13
544	NASDAQ	VBIV	Thu, Apr 16, 1998	1921.88	1921.88	1781.25	1781.25
543	NASDAQ	VBIV	Wed, Apr 15, 1998	1875.00	1875.00	1875.00	1875.00
542	NASDAQ	VBIV	Tue, Apr 14, 1998	1921.88	1968.75	1734.38	1875.00
541	NASDAQ	VBIV	Mon, Apr 13, 1998	2109.37	2109.37	2015.62	2015.62
540	NASDAQ	VBIV	Thu, Apr 9, 1998	2015.62	2015.62	2015.62	2015.62
539	NASDAQ	VBIV	Wed, Apr 8, 1998	2015.62	2015.62	2015.62	2015.62
538	NASDAQ	VBIV	Tue, Apr 7, 1998	2062.50	2109.37	2015.62	2109.37
537	NASDAQ	VBIV	Mon, Apr 6, 1998	1992.19	2062.50	1992.19	2062.50
536	NASDAQ	VBIV	Fri, Apr 3, 1998	2015.62	2062.50	1968.75	2062.50
535	NASDAQ	VBIV	Wed, Apr 1, 1998	1921.88	1921.88	1921.88	1921.88
534	NASDAQ	VBIV	Tue, Mar 31, 1998	1875.00	1968.75	1875.00	1968.75
533	NASDAQ	VBIV	Mon, Mar 30, 1998	1921.88	1968.75	1875.00	1875.00
532	NASDAQ	VBIV	Fri, Mar 27, 1998	2062.50	2062.50	2062.50	2062.50
531	NASDAQ	VBIV	Thu, Mar 26, 1998	2109.37	2156.25	2015.62	2062.50
530	NASDAQ	VBIV	Wed, Mar 25, 1998	2250.00	2250.00	2156.25	2156.25
529	NASDAQ	VBIV	Tue, Mar 24, 1998	2250.00	2343.75	2250.00	2343.75
528	NASDAQ	VBIV	Mon, Mar 23, 1998	2343.75	2343.75	2343.75	2343.75
527	NASDAQ	VBIV	Fri, Mar 20, 1998	2531.25	2531.25	2437.50	2484.38
526	NASDAQ	VBIV	Thu, Mar 19, 1998	2625.00	2625.00	2390.62	2484.38
525	NASDAQ	VBIV	Wed, Mar 18, 1998	2250.00	2625.00	2250.00	2531.25
524	NASDAQ	VBIV	Tue, Mar 17, 1998	2250.00	2250.00	2109.37	2250.00
523	NASDAQ	VBIV	Mon, Mar 16, 1998	2156.25	2156.25	2156.25	2156.25
522	NASDAQ	VBIV	Fri, Mar 13, 1998	2062.50	2203.13	2062.50	2156.25
521	NASDAQ	VBIV	Thu, Mar 12, 1998	2015.62	2015.62	2015.62	2015.62
520	NASDAQ	VBIV	Wed, Mar 11, 1998	1968.75	2015.62	1968.75	2015.62
519	NASDAQ	VBIV	Tue, Mar 10, 1998	1875.00	1875.00	1875.00	1875.00
518	NASDAQ	VBIV	Mon, Mar 9, 1998	1875.00	1945.31	1875.00	1875.00
517	NASDAQ	VBIV	Wed, Mar 4, 1998	1851.56	1875.00	1851.56	1875.00
516	NASDAQ	VBIV	Tue, Mar 3, 1998	1757.81	1757.81	1757.81	1757.81
515	NASDAQ	VBIV	Mon, Mar 2, 1998	1851.56	1851.56	1851.56	1851.56
514	NASDAQ	VBIV	Fri, Feb 27, 1998	1781.25	1781.25	1781.25	1781.25
513	NASDAQ	VBIV	Thu, Feb 26, 1998	1781.25	1781.25	1781.25	1781.25
512	NASDAQ	VBIV	Wed, Feb 25, 1998	1828.13	1828.13	1781.25	1781.25
511	NASDAQ	VBIV	Tue, Feb 24, 1998	1828.13	1828.13	1828.13	1828.13
510	NASDAQ	VBIV	Mon, Feb 23, 1998	1875.00	1875.00	1851.56	1851.56
509	NASDAQ	VBIV	Thu, Feb 19, 1998	1851.56	1851.56	1851.56	1851.56
508	NASDAQ	VBIV	Wed, Feb 18, 1998	1875.00	1875.00	1875.00	1875.00
507	NASDAQ	VBIV	Tue, Feb 17, 1998	1898.44	1921.88	1898.44	1921.88
506	NASDAQ	VBIV	Fri, Feb 13, 1998	1898.44	1898.44	1875.00	1875.00
505	NASDAQ	VBIV	Thu, Feb 12, 1998	1945.31	1945.31	1945.31	1945.31
504	NASDAQ	VBIV	Mon, Feb 9, 1998	2062.50	2062.50	2062.50	2062.50
503	NASDAQ	VBIV	Fri, Feb 6, 1998	1828.13	1968.75	1828.13	1968.75
502	NASDAQ	VBIV	Thu, Feb 5, 1998	1734.38	1828.13	1734.38	1828.13
501	NASDAQ	VBIV	Wed, Feb 4, 1998	1828.13	1828.13	1781.25	1781.25
500	NASDAQ	VBIV	Tue, Feb 3, 1998	1781.25	1781.25	1781.25	1781.25
499	NASDAQ	VBIV	Mon, Feb 2, 1998	1734.38	1734.38	1734.38	1734.38
498	NASDAQ	VBIV	Fri, Jan 30, 1998	1781.25	1781.25	1734.38	1734.38
497	NASDAQ	VBIV	Thu, Jan 29, 1998	1734.38	1828.13	1734.38	1828.13
496	NASDAQ	VBIV	Wed, Jan 28, 1998	1828.13	1828.13	1734.38	1734.38
495	NASDAQ	VBIV	Tue, Jan 27, 1998	1828.13	1828.13	1828.13	1828.13
494	NASDAQ	VBIV	Mon, Jan 26, 1998	1828.13	1828.13	1828.13	1828.13
493	NASDAQ	VBIV	Thu, Jan 22, 1998	1828.13	1828.13	1828.13	1828.13
492	NASDAQ	VBIV	Wed, Jan 21, 1998	1828.13	1828.13	1828.13	1828.13
491	NASDAQ	VBIV	Tue, Jan 20, 1998	1828.13	1828.13	1828.13	1828.13
490	NASDAQ	VBIV	Fri, Jan 16, 1998	1828.13	1875.00	1828.13	1875.00
489	NASDAQ	VBIV	Thu, Jan 15, 1998	1828.13	1828.13	1828.13	1828.13
488	NASDAQ	VBIV	Wed, Jan 14, 1998	1828.13	1828.13	1828.13	1828.13
487	NASDAQ	VBIV	Tue, Jan 13, 1998	1875.00	1921.88	1875.00	1921.88
486	NASDAQ	VBIV	Mon, Jan 12, 1998	1875.00	1875.00	1875.00	1875.00
485	NASDAQ	VBIV	Fri, Jan 9, 1998	1921.88	1921.88	1921.88	1921.88
484	NASDAQ	VBIV	Thu, Jan 8, 1998	2062.50	2062.50	1968.75	2015.62
483	NASDAQ	VBIV	Wed, Jan 7, 1998	1992.19	2015.62	1921.88	1921.88
482	NASDAQ	VBIV	Mon, Jan 5, 1998	1992.19	2062.50	1992.19	2015.62
481	NASDAQ	VBIV	Fri, Jan 2, 1998	1921.88	1921.88	1921.88	1921.88
480	NASDAQ	VBIV	Wed, Dec 31, 1997	1875.00	2015.62	1875.00	1968.75
479	NASDAQ	VBIV	Tue, Dec 30, 1997	1968.75	1968.75	1921.88	1921.88
478	NASDAQ	VBIV	Mon, Dec 29, 1997	1898.44	1898.44	1851.56	1851.56
477	NASDAQ	VBIV	Fri, Dec 26, 1997	1898.44	1898.44	1898.44	1898.44
476	NASDAQ	VBIV	Tue, Dec 23, 1997	1945.31	2015.62	1945.31	2015.62
475	NASDAQ	VBIV	Mon, Dec 22, 1997	1851.56	1898.44	1851.56	1898.44
474	NASDAQ	VBIV	Tue, Dec 16, 1997	1851.56	1875.00	1851.56	1875.00
473	NASDAQ	VBIV	Mon, Dec 15, 1997	1921.88	1921.88	1851.56	1851.56
472	NASDAQ	VBIV	Fri, Dec 12, 1997	1851.56	1851.56	1851.56	1851.56
471	NASDAQ	VBIV	Thu, Dec 11, 1997	1851.56	1992.19	1851.56	1875.00
470	NASDAQ	VBIV	Wed, Dec 10, 1997	1851.56	1875.00	1851.56	1851.56
469	NASDAQ	VBIV	Tue, Dec 9, 1997	1851.56	1921.88	1851.56	1875.00
468	NASDAQ	VBIV	Mon, Dec 8, 1997	1898.44	1921.88	1851.56	1875.00
467	NASDAQ	VBIV	Fri, Dec 5, 1997	1968.75	1968.75	1781.25	1898.44
466	NASDAQ	VBIV	Thu, Dec 4, 1997	1921.88	1921.88	1921.88	1921.88
465	NASDAQ	VBIV	Tue, Dec 2, 1997	1968.75	1968.75	1968.75	1968.75
464	NASDAQ	VBIV	Mon, Dec 1, 1997	1921.88	1921.88	1875.00	1875.00
463	NASDAQ	VBIV	Tue, Nov 25, 1997	2015.62	2039.06	2015.62	2039.06
462	NASDAQ	VBIV	Mon, Nov 24, 1997	2039.06	2039.06	1921.88	1921.88
461	NASDAQ	VBIV	Fri, Nov 21, 1997	1968.75	2039.06	1968.75	2039.06
460	NASDAQ	VBIV	Thu, Nov 20, 1997	1921.88	1921.88	1921.88	1921.88
459	NASDAQ	VBIV	Wed, Nov 19, 1997	1921.88	2062.50	1921.88	1921.88
458	NASDAQ	VBIV	Tue, Nov 18, 1997	1921.88	1968.75	1875.00	1921.88
457	NASDAQ	VBIV	Mon, Nov 17, 1997	2039.06	2132.81	1968.75	1968.75
456	NASDAQ	VBIV	Fri, Nov 14, 1997	1921.88	1968.75	1828.13	1968.75
455	NASDAQ	VBIV	Thu, Nov 13, 1997	1734.38	1734.38	1734.38	1734.38
454	NASDAQ	VBIV	Wed, Nov 12, 1997	1968.75	1968.75	1781.25	1781.25
453	NASDAQ	VBIV	Thu, Nov 6, 1997	2039.06	2039.06	2039.06	2039.06
452	NASDAQ	VBIV	Wed, Nov 5, 1997	2015.62	2015.62	2015.62	2015.62
451	NASDAQ	VBIV	Tue, Nov 4, 1997	2132.81	2132.81	2015.62	2015.62
450	NASDAQ	VBIV	Mon, Nov 3, 1997	2039.06	2156.25	2039.06	2156.25
449	NASDAQ	VBIV	Fri, Oct 31, 1997	2062.50	2062.50	1992.19	2062.50
448	NASDAQ	VBIV	Thu, Oct 30, 1997	2062.50	2109.37	2062.50	2109.37
447	NASDAQ	VBIV	Wed, Oct 29, 1997	2156.25	2156.25	2156.25	2156.25
446	NASDAQ	VBIV	Tue, Oct 28, 1997	1968.75	2203.13	1921.88	2203.13
445	NASDAQ	VBIV	Mon, Oct 27, 1997	2179.69	2179.69	2109.37	2109.37
444	NASDAQ	VBIV	Fri, Oct 24, 1997	2343.75	2343.75	2250.00	2296.88
443	NASDAQ	VBIV	Thu, Oct 23, 1997	2132.81	2132.81	2132.81	2132.81
442	NASDAQ	VBIV	Wed, Oct 22, 1997	2250.00	2250.00	2250.00	2250.00
441	NASDAQ	VBIV	Tue, Oct 21, 1997	2250.00	2343.75	2179.69	2250.00
440	NASDAQ	VBIV	Mon, Oct 20, 1997	2250.00	2250.00	2250.00	2250.00
439	NASDAQ	VBIV	Fri, Oct 17, 1997	2203.13	2250.00	2179.69	2179.69
438	NASDAQ	VBIV	Thu, Oct 16, 1997	2203.13	2343.75	2203.13	2343.75
437	NASDAQ	VBIV	Wed, Oct 15, 1997	2179.69	2250.00	2179.69	2250.00
436	NASDAQ	VBIV	Tue, Oct 14, 1997	2179.69	2179.69	2179.69	2179.69
435	NASDAQ	VBIV	Mon, Oct 13, 1997	2250.00	2250.00	2203.13	2203.13
434	NASDAQ	VBIV	Fri, Oct 10, 1997	2203.13	2343.75	2109.37	2343.75
433	NASDAQ	VBIV	Thu, Oct 9, 1997	2250.00	2250.00	2109.37	2203.13
432	NASDAQ	VBIV	Wed, Oct 8, 1997	2390.62	2390.62	2296.88	2296.88
431	NASDAQ	VBIV	Tue, Oct 7, 1997	2320.31	2320.31	2320.31	2320.31
430	NASDAQ	VBIV	Mon, Oct 6, 1997	2460.94	2460.94	2320.31	2320.31
429	NASDAQ	VBIV	Fri, Oct 3, 1997	2320.31	2460.94	2320.31	2460.94
428	NASDAQ	VBIV	Thu, Oct 2, 1997	2320.31	2460.94	2320.31	2460.94
427	NASDAQ	VBIV	Wed, Oct 1, 1997	2437.50	2460.94	2320.31	2460.94
426	NASDAQ	VBIV	Tue, Sep 30, 1997	2460.94	2460.94	2460.94	2460.94
425	NASDAQ	VBIV	Mon, Sep 29, 1997	2437.50	2437.50	2437.50	2437.50
424	NASDAQ	VBIV	Fri, Sep 26, 1997	2390.62	2390.62	2250.00	2390.62
423	NASDAQ	VBIV	Thu, Sep 25, 1997	2320.31	2343.75	2250.00	2285.16
422	NASDAQ	VBIV	Wed, Sep 24, 1997	2296.88	2343.75	2226.56	2320.31
421	NASDAQ	VBIV	Tue, Sep 23, 1997	2343.75	2484.38	2226.56	2226.56
420	NASDAQ	VBIV	Mon, Sep 22, 1997	2343.75	2484.38	2343.75	2484.38
419	NASDAQ	VBIV	Fri, Sep 19, 1997	2250.00	2578.13	2167.97	2484.38
418	NASDAQ	VBIV	Thu, Sep 18, 1997	1980.47	2250.00	1980.47	2250.00
417	NASDAQ	VBIV	Wed, Sep 17, 1997	1968.75	2109.37	1898.44	1980.47
416	NASDAQ	VBIV	Tue, Sep 16, 1997	1886.72	1886.72	1886.72	1886.72
415	NASDAQ	VBIV	Mon, Sep 15, 1997	1875.00	1968.75	1875.00	1921.88
414	NASDAQ	VBIV	Fri, Sep 12, 1997	1875.00	1875.00	1875.00	1875.00
413	NASDAQ	VBIV	Wed, Sep 10, 1997	1828.13	1828.13	1828.13	1828.13
412	NASDAQ	VBIV	Tue, Sep 9, 1997	1828.13	1968.75	1828.13	1968.75
411	NASDAQ	VBIV	Mon, Sep 8, 1997	1828.13	1898.44	1828.13	1898.44
410	NASDAQ	VBIV	Fri, Sep 5, 1997	1875.00	1898.44	1875.00	1875.00
409	NASDAQ	VBIV	Thu, Sep 4, 1997	1968.75	1968.75	1875.00	1921.88
408	NASDAQ	VBIV	Wed, Sep 3, 1997	1875.00	1968.75	1875.00	1875.00
407	NASDAQ	VBIV	Tue, Sep 2, 1997	1828.13	2015.62	1828.13	2015.62
406	NASDAQ	VBIV	Fri, Aug 29, 1997	1875.00	1921.88	1828.13	1828.13
405	NASDAQ	VBIV	Thu, Aug 28, 1997	1781.25	1828.13	1781.25	1781.25
404	NASDAQ	VBIV	Wed, Aug 27, 1997	1734.38	1781.25	1687.50	1687.50
403	NASDAQ	VBIV	Tue, Aug 26, 1997	1734.38	1734.38	1640.63	1734.38
402	NASDAQ	VBIV	Mon, Aug 25, 1997	1593.75	1687.50	1593.75	1687.50
401	NASDAQ	VBIV	Fri, Aug 22, 1997	1593.75	1593.75	1593.75	1593.75
400	NASDAQ	VBIV	Thu, Aug 21, 1997	1535.16	1593.75	1500.00	1593.75
399	NASDAQ	VBIV	Wed, Aug 20, 1997	1500.00	1546.88	1453.13	1523.44
398	NASDAQ	VBIV	Tue, Aug 19, 1997	1453.13	1500.00	1382.81	1500.00
397	NASDAQ	VBIV	Mon, Aug 18, 1997	1359.38	1500.00	1359.38	1453.13
396	NASDAQ	VBIV	Fri, Aug 15, 1997	1406.25	1406.25	1406.25	1406.25
395	NASDAQ	VBIV	Thu, Aug 14, 1997	1406.25	1406.25	1406.25	1406.25
394	NASDAQ	VBIV	Wed, Aug 13, 1997	1406.25	1406.25	1406.25	1406.25
393	NASDAQ	VBIV	Mon, Aug 11, 1997	1500.00	1500.00	1406.25	1406.25
392	NASDAQ	VBIV	Fri, Aug 8, 1997	1382.81	1476.56	1359.38	1359.38
391	NASDAQ	VBIV	Thu, Aug 7, 1997	1359.38	1359.38	1359.38	1359.38
390	NASDAQ	VBIV	Mon, Aug 4, 1997	1359.38	1359.38	1359.38	1359.38
389	NASDAQ	VBIV	Fri, Aug 1, 1997	1429.69	1453.13	1359.38	1406.25
388	NASDAQ	VBIV	Thu, Jul 31, 1997	1359.38	1359.38	1359.38	1359.38
387	NASDAQ	VBIV	Wed, Jul 30, 1997	1406.25	1406.25	1312.50	1359.38
386	NASDAQ	VBIV	Mon, Jul 28, 1997	1359.38	1359.38	1359.38	1359.38
385	NASDAQ	VBIV	Fri, Jul 25, 1997	1312.50	1359.38	1312.50	1359.38
384	NASDAQ	VBIV	Thu, Jul 24, 1997	1406.25	1406.25	1312.50	1312.50
383	NASDAQ	VBIV	Wed, Jul 23, 1997	1335.94	1335.94	1335.94	1335.94
382	NASDAQ	VBIV	Tue, Jul 22, 1997	1359.38	1359.38	1359.38	1359.38
381	NASDAQ	VBIV	Mon, Jul 21, 1997	1406.25	1406.25	1312.50	1312.50
380	NASDAQ	VBIV	Fri, Jul 18, 1997	1312.50	1312.50	1312.50	1312.50
379	NASDAQ	VBIV	Thu, Jul 17, 1997	1406.25	1406.25	1312.50	1406.25
378	NASDAQ	VBIV	Tue, Jul 15, 1997	1453.13	1453.13	1335.94	1335.94
377	NASDAQ	VBIV	Mon, Jul 14, 1997	1312.50	1453.13	1312.50	1359.38
376	NASDAQ	VBIV	Fri, Jul 11, 1997	1453.13	1453.13	1312.50	1312.50
375	NASDAQ	VBIV	Thu, Jul 10, 1997	1453.13	1453.13	1453.13	1453.13
374	NASDAQ	VBIV	Wed, Jul 9, 1997	1453.13	1476.56	1453.13	1476.56
373	NASDAQ	VBIV	Tue, Jul 8, 1997	1546.88	1546.88	1406.25	1453.13
372	NASDAQ	VBIV	Mon, Jul 7, 1997	1500.00	1500.00	1359.38	1500.00
371	NASDAQ	VBIV	Thu, Jul 3, 1997	1500.00	1500.00	1453.13	1453.13
370	NASDAQ	VBIV	Wed, Jul 2, 1997	1500.00	1500.00	1500.00	1500.00
369	NASDAQ	VBIV	Tue, Jul 1, 1997	1359.38	1406.25	1359.38	1406.25
368	NASDAQ	VBIV	Mon, Jun 30, 1997	1312.50	1453.13	1312.50	1406.25
367	NASDAQ	VBIV	Fri, Jun 27, 1997	1312.50	1406.25	1312.50	1335.94
366	NASDAQ	VBIV	Thu, Jun 26, 1997	1312.50	1406.25	1312.50	1312.50
365	NASDAQ	VBIV	Wed, Jun 25, 1997	1494.14	1494.14	1312.50	1359.38
364	NASDAQ	VBIV	Tue, Jun 24, 1997	1500.00	1546.88	1359.38	1406.25
363	NASDAQ	VBIV	Mon, Jun 23, 1997	1406.25	1968.75	1312.50	1406.25
362	NASDAQ	VBIV	Fri, Jun 20, 1997	1148.44	1312.50	1148.44	1312.50
361	NASDAQ	VBIV	Thu, Jun 19, 1997	1125.00	1171.88	1078.13	1171.88
360	NASDAQ	VBIV	Wed, Jun 18, 1997	1101.56	1101.56	1078.13	1101.56
359	NASDAQ	VBIV	Tue, Jun 17, 1997	1125.00	1125.00	1078.13	1078.13
358	NASDAQ	VBIV	Mon, Jun 16, 1997	1125.00	1125.00	1125.00	1125.00
357	NASDAQ	VBIV	Fri, Jun 13, 1997	1101.56	1101.56	1078.13	1101.56
356	NASDAQ	VBIV	Thu, Jun 12, 1997	1078.13	1078.13	1078.13	1078.13
355	NASDAQ	VBIV	Wed, Jun 11, 1997	1078.13	1078.13	1078.13	1078.13
354	NASDAQ	VBIV	Tue, Jun 10, 1997	1101.56	1101.56	1054.69	1101.56
353	NASDAQ	VBIV	Mon, Jun 9, 1997	1078.13	1078.13	1078.13	1078.13
352	NASDAQ	VBIV	Fri, Jun 6, 1997	1078.13	1078.13	1078.13	1078.13
351	NASDAQ	VBIV	Thu, Jun 5, 1997	1119.14	1119.14	1078.13	1101.56
350	NASDAQ	VBIV	Wed, Jun 4, 1997	1078.13	1125.00	1054.69	1078.13
349	NASDAQ	VBIV	Tue, Jun 3, 1997	1007.81	1007.81	1007.81	1007.81
348	NASDAQ	VBIV	Mon, Jun 2, 1997	1007.81	1031.25	960.94	1007.81
347	NASDAQ	VBIV	Fri, May 30, 1997	1031.25	1031.25	1031.25	1031.25
346	NASDAQ	VBIV	Thu, May 29, 1997	1031.25	1101.56	1031.25	1054.69
345	NASDAQ	VBIV	Wed, May 28, 1997	1031.25	1031.25	1031.25	1031.25
344	NASDAQ	VBIV	Tue, May 27, 1997	1031.25	1101.56	1031.25	1054.69
343	NASDAQ	VBIV	Thu, May 22, 1997	1031.25	1031.25	1031.25	1031.25
342	NASDAQ	VBIV	Wed, May 21, 1997	1007.81	1101.56	1007.81	1078.13
341	NASDAQ	VBIV	Mon, May 19, 1997	1007.81	1101.56	1007.81	1007.81
340	NASDAQ	VBIV	Fri, May 16, 1997	1031.25	1031.25	1031.25	1031.25
339	NASDAQ	VBIV	Thu, May 15, 1997	1007.81	1007.81	1007.81	1007.81
338	NASDAQ	VBIV	Wed, May 14, 1997	1007.81	1007.81	1007.81	1007.81
337	NASDAQ	VBIV	Tue, May 13, 1997	1007.81	1031.25	1007.81	1031.25
336	NASDAQ	VBIV	Mon, May 12, 1997	1007.81	1031.25	1007.81	1031.25
335	NASDAQ	VBIV	Thu, May 8, 1997	1007.81	1007.81	1007.81	1007.81
334	NASDAQ	VBIV	Wed, May 7, 1997	1007.81	1007.81	1007.81	1007.81
333	NASDAQ	VBIV	Tue, May 6, 1997	1007.81	1007.81	1007.81	1007.81
332	NASDAQ	VBIV	Mon, May 5, 1997	1031.25	1031.25	1031.25	1031.25
331	NASDAQ	VBIV	Thu, May 1, 1997	1101.56	1101.56	1101.56	1101.56
330	NASDAQ	VBIV	Tue, Apr 29, 1997	1148.44	1148.44	1078.13	1101.56
329	NASDAQ	VBIV	Mon, Apr 28, 1997	1078.13	1125.00	1078.13	1125.00
328	NASDAQ	VBIV	Fri, Apr 25, 1997	1078.13	1078.13	1031.25	1031.25
327	NASDAQ	VBIV	Thu, Apr 24, 1997	1078.13	1078.13	1078.13	1078.13
326	NASDAQ	VBIV	Wed, Apr 23, 1997	1031.25	1125.00	1031.25	1125.00
325	NASDAQ	VBIV	Tue, Apr 22, 1997	1031.25	1078.13	1031.25	1078.13
324	NASDAQ	VBIV	Mon, Apr 21, 1997	1031.25	1031.25	1031.25	1031.25
323	NASDAQ	VBIV	Fri, Apr 18, 1997	1031.25	1031.25	1031.25	1031.25
322	NASDAQ	VBIV	Tue, Apr 15, 1997	1125.00	1125.00	1078.13	1078.13
321	NASDAQ	VBIV	Mon, Apr 14, 1997	1125.00	1125.00	1078.13	1078.13
320	NASDAQ	VBIV	Fri, Apr 11, 1997	1031.25	1054.69	1031.25	1031.25
319	NASDAQ	VBIV	Wed, Apr 9, 1997	1007.81	1078.13	1007.81	1078.13
318	NASDAQ	VBIV	Tue, Apr 8, 1997	1031.25	1078.13	1031.25	1078.13
317	NASDAQ	VBIV	Mon, Apr 7, 1997	1007.81	1007.81	1007.81	1007.81
316	NASDAQ	VBIV	Fri, Apr 4, 1997	1031.25	1031.25	1031.25	1031.25
315	NASDAQ	VBIV	Wed, Apr 2, 1997	1078.13	1078.13	984.37	1031.25
314	NASDAQ	VBIV	Tue, Apr 1, 1997	1031.25	1078.13	1031.25	1078.13
313	NASDAQ	VBIV	Mon, Mar 31, 1997	1125.00	1125.00	1125.00	1125.00
312	NASDAQ	VBIV	Thu, Mar 27, 1997	1125.00	1125.00	1031.25	1031.25
311	NASDAQ	VBIV	Wed, Mar 26, 1997	1125.00	1125.00	1031.25	1078.13
310	NASDAQ	VBIV	Tue, Mar 25, 1997	1031.25	1125.00	1031.25	1089.85
309	NASDAQ	VBIV	Mon, Mar 24, 1997	1078.13	1125.00	1031.25	1125.00
308	NASDAQ	VBIV	Fri, Mar 21, 1997	937.50	1031.25	937.50	984.37
307	NASDAQ	VBIV	Thu, Mar 20, 1997	1031.25	1031.25	1031.25	1031.25
306	NASDAQ	VBIV	Wed, Mar 19, 1997	1031.25	1031.25	1031.25	1031.25
305	NASDAQ	VBIV	Tue, Mar 18, 1997	984.37	984.37	984.37	984.37
304	NASDAQ	VBIV	Mon, Mar 17, 1997	1078.13	1078.13	1031.25	1031.25
303	NASDAQ	VBIV	Fri, Mar 14, 1997	1101.56	1101.56	1101.56	1101.56
302	NASDAQ	VBIV	Thu, Mar 13, 1997	1101.56	1195.31	1078.13	1101.56
301	NASDAQ	VBIV	Wed, Mar 12, 1997	1078.13	1148.44	1078.13	1148.44
300	NASDAQ	VBIV	Tue, Mar 11, 1997	1125.00	1148.44	1078.13	1125.00
299	NASDAQ	VBIV	Mon, Mar 10, 1997	1031.25	1148.44	1031.25	1148.44
298	NASDAQ	VBIV	Fri, Mar 7, 1997	1007.81	1125.00	1007.81	1078.13
297	NASDAQ	VBIV	Wed, Mar 5, 1997	984.37	1125.00	984.37	1078.13
296	NASDAQ	VBIV	Tue, Mar 4, 1997	1078.13	1078.13	1078.13	1078.13
295	NASDAQ	VBIV	Mon, Mar 3, 1997	984.37	1078.13	984.37	1078.13
294	NASDAQ	VBIV	Fri, Feb 28, 1997	1125.00	1125.00	1054.69	1054.69
293	NASDAQ	VBIV	Thu, Feb 27, 1997	1007.81	1007.81	984.37	984.37
292	NASDAQ	VBIV	Wed, Feb 26, 1997	1007.81	1007.81	1007.81	1007.81
291	NASDAQ	VBIV	Tue, Feb 25, 1997	1007.81	1031.25	1007.81	1031.25
290	NASDAQ	VBIV	Mon, Feb 24, 1997	1125.00	1125.00	1125.00	1125.00
289	NASDAQ	VBIV	Wed, Feb 19, 1997	1101.56	1101.56	1031.25	1101.56
288	NASDAQ	VBIV	Tue, Feb 18, 1997	1054.69	1054.69	1054.69	1054.69
287	NASDAQ	VBIV	Thu, Feb 13, 1997	1078.13	1101.56	1031.25	1101.56
286	NASDAQ	VBIV	Wed, Feb 12, 1997	1101.56	1101.56	1101.56	1101.56
285	NASDAQ	VBIV	Tue, Feb 11, 1997	1125.00	1125.00	1078.13	1125.00
284	NASDAQ	VBIV	Mon, Feb 10, 1997	1054.69	1054.69	1054.69	1054.69
283	NASDAQ	VBIV	Fri, Feb 7, 1997	1101.56	1101.56	1101.56	1101.56
282	NASDAQ	VBIV	Thu, Feb 6, 1997	1031.25	1101.56	1031.25	1031.25
281	NASDAQ	VBIV	Mon, Feb 3, 1997	1101.56	1101.56	996.10	1101.56
280	NASDAQ	VBIV	Fri, Jan 31, 1997	1101.56	1101.56	1078.13	1101.56
279	NASDAQ	VBIV	Thu, Jan 30, 1997	960.94	1031.25	960.94	1031.25
278	NASDAQ	VBIV	Wed, Jan 29, 1997	1078.13	1078.13	1042.97	1042.97
277	NASDAQ	VBIV	Tue, Jan 28, 1997	1078.13	1078.13	960.94	960.94
276	NASDAQ	VBIV	Mon, Jan 27, 1997	1007.81	1078.13	1007.81	1078.13
275	NASDAQ	VBIV	Fri, Jan 24, 1997	937.50	1078.13	937.50	1078.13
274	NASDAQ	VBIV	Thu, Jan 23, 1997	1031.25	1054.69	984.37	984.37
273	NASDAQ	VBIV	Wed, Jan 22, 1997	1078.13	1078.13	1031.25	1031.25
272	NASDAQ	VBIV	Tue, Jan 21, 1997	1078.13	1078.13	1078.13	1078.13
271	NASDAQ	VBIV	Mon, Jan 20, 1997	1031.25	1078.13	1031.25	1078.13
270	NASDAQ	VBIV	Fri, Jan 17, 1997	1031.25	1031.25	1031.25	1031.25
269	NASDAQ	VBIV	Thu, Jan 16, 1997	1171.88	1171.88	1031.25	1031.25
268	NASDAQ	VBIV	Wed, Jan 15, 1997	1078.13	1171.88	1031.25	1171.88
267	NASDAQ	VBIV	Mon, Jan 13, 1997	1171.88	1171.88	1125.00	1125.00
266	NASDAQ	VBIV	Fri, Jan 10, 1997	1078.13	1171.88	1078.13	1171.88
265	NASDAQ	VBIV	Thu, Jan 9, 1997	1078.13	1171.88	1078.13	1078.13
264	NASDAQ	VBIV	Wed, Jan 8, 1997	1119.14	1171.88	1119.14	1171.88
263	NASDAQ	VBIV	Tue, Jan 7, 1997	1078.13	1078.13	1078.13	1078.13
262	NASDAQ	VBIV	Mon, Jan 6, 1997	1078.13	1171.88	1078.13	1125.00
261	NASDAQ	VBIV	Fri, Jan 3, 1997	1125.00	1125.00	1078.13	1078.13
260	NASDAQ	VBIV	Thu, Jan 2, 1997	1031.25	1078.13	1007.81	1031.25
259	NASDAQ	VBIV	Tue, Dec 31, 1996	984.37	1031.25	984.37	1031.25
258	NASDAQ	VBIV	Mon, Dec 30, 1996	1031.25	1031.25	984.37	1031.25
257	NASDAQ	VBIV	Fri, Dec 27, 1996	1101.56	1101.56	1101.56	1101.56
256	NASDAQ	VBIV	Thu, Dec 26, 1996	1125.00	1125.00	1031.25	1125.00
255	NASDAQ	VBIV	Tue, Dec 24, 1996	1031.25	1031.25	1031.25	1031.25
254	NASDAQ	VBIV	Mon, Dec 23, 1996	1031.25	1078.13	1031.25	1031.25
253	NASDAQ	VBIV	Thu, Dec 19, 1996	1078.13	1078.13	1031.25	1031.25
252	NASDAQ	VBIV	Wed, Dec 18, 1996	1078.13	1125.00	1078.13	1078.13
251	NASDAQ	VBIV	Tue, Dec 17, 1996	1125.00	1148.44	984.37	1078.13
250	NASDAQ	VBIV	Mon, Dec 16, 1996	960.94	1078.13	960.94	1054.69
249	NASDAQ	VBIV	Fri, Dec 13, 1996	960.94	960.94	960.94	960.94
248	NASDAQ	VBIV	Wed, Dec 11, 1996	960.94	960.94	960.94	960.94
247	NASDAQ	VBIV	Mon, Dec 9, 1996	1031.25	1042.97	1031.25	1031.25
246	NASDAQ	VBIV	Fri, Dec 6, 1996	1031.25	1031.25	984.37	1031.25
245	NASDAQ	VBIV	Thu, Dec 5, 1996	1031.25	1042.97	1031.25	1042.97
244	NASDAQ	VBIV	Wed, Dec 4, 1996	1031.25	1031.25	1031.25	1031.25
243	NASDAQ	VBIV	Tue, Dec 3, 1996	1078.13	1101.56	1031.25	1031.25
242	NASDAQ	VBIV	Mon, Dec 2, 1996	1078.13	1125.00	1078.13	1125.00
241	NASDAQ	VBIV	Fri, Nov 29, 1996	1078.13	1078.13	1078.13	1078.13
240	NASDAQ	VBIV	Wed, Nov 27, 1996	1031.25	1101.56	1031.25	1101.56
239	NASDAQ	VBIV	Tue, Nov 26, 1996	1007.81	1031.25	1007.81	1031.25
238	NASDAQ	VBIV	Mon, Nov 25, 1996	1007.81	1007.81	1007.81	1007.81
237	NASDAQ	VBIV	Fri, Nov 22, 1996	1007.81	1007.81	1007.81	1007.81
236	NASDAQ	VBIV	Thu, Nov 21, 1996	1007.81	1031.25	1007.81	1007.81
235	NASDAQ	VBIV	Tue, Nov 19, 1996	1007.81	1007.81	1007.81	1007.81
234	NASDAQ	VBIV	Mon, Nov 18, 1996	1007.81	1031.25	1007.81	1031.25
233	NASDAQ	VBIV	Fri, Nov 15, 1996	1007.81	1007.81	1007.81	1007.81
232	NASDAQ	VBIV	Thu, Nov 14, 1996	1054.69	1054.69	1054.69	1054.69
231	NASDAQ	VBIV	Wed, Nov 13, 1996	1007.81	1054.69	1007.81	1007.81
230	NASDAQ	VBIV	Tue, Nov 12, 1996	1007.81	1007.81	1007.81	1007.81
229	NASDAQ	VBIV	Mon, Nov 11, 1996	1007.81	1031.25	1007.81	1007.81
228	NASDAQ	VBIV	Fri, Nov 8, 1996	1101.56	1101.56	1007.81	1007.81
227	NASDAQ	VBIV	Thu, Nov 7, 1996	1031.25	1101.56	1031.25	1054.69
226	NASDAQ	VBIV	Mon, Nov 4, 1996	1031.25	1101.56	1031.25	1031.25
225	NASDAQ	VBIV	Fri, Nov 1, 1996	1031.25	1031.25	1031.25	1031.25
224	NASDAQ	VBIV	Thu, Oct 31, 1996	1031.25	1031.25	1031.25	1031.25
223	NASDAQ	VBIV	Wed, Oct 30, 1996	1031.25	1031.25	1031.25	1031.25
222	NASDAQ	VBIV	Tue, Oct 29, 1996	1031.25	1078.13	1031.25	1031.25
221	NASDAQ	VBIV	Mon, Oct 28, 1996	1031.25	1031.25	1031.25	1031.25
220	NASDAQ	VBIV	Fri, Oct 25, 1996	1119.14	1119.14	1031.25	1031.25
219	NASDAQ	VBIV	Thu, Oct 24, 1996	1031.25	1031.25	1031.25	1031.25
218	NASDAQ	VBIV	Wed, Oct 23, 1996	1125.00	1125.00	1031.25	1031.25
217	NASDAQ	VBIV	Tue, Oct 22, 1996	1078.13	1101.56	1078.13	1101.56
216	NASDAQ	VBIV	Mon, Oct 21, 1996	1078.13	1101.56	1078.13	1101.56
215	NASDAQ	VBIV	Fri, Oct 18, 1996	1136.72	1136.72	1078.13	1101.56
214	NASDAQ	VBIV	Thu, Oct 17, 1996	1136.72	1136.72	1136.72	1136.72
213	NASDAQ	VBIV	Wed, Oct 16, 1996	1078.13	1125.00	1078.13	1078.13
212	NASDAQ	VBIV	Tue, Oct 15, 1996	1078.13	1101.56	1078.13	1101.56
211	NASDAQ	VBIV	Mon, Oct 14, 1996	1148.44	1148.44	1148.44	1148.44
210	NASDAQ	VBIV	Fri, Oct 11, 1996	1171.88	1171.88	1078.13	1078.13
209	NASDAQ	VBIV	Thu, Oct 10, 1996	1078.13	1171.88	1078.13	1171.88
208	NASDAQ	VBIV	Tue, Oct 8, 1996	1125.00	1148.44	1078.13	1078.13
207	NASDAQ	VBIV	Mon, Oct 7, 1996	1125.00	1148.44	1125.00	1125.00
206	NASDAQ	VBIV	Fri, Oct 4, 1996	1125.00	1125.00	1125.00	1125.00
205	NASDAQ	VBIV	Thu, Oct 3, 1996	1148.44	1148.44	1125.00	1125.00
204	NASDAQ	VBIV	Wed, Oct 2, 1996	1125.00	1171.88	1125.00	1125.00
203	NASDAQ	VBIV	Tue, Oct 1, 1996	1078.13	1148.44	1078.13	1148.44
202	NASDAQ	VBIV	Mon, Sep 30, 1996	1078.13	1078.13	1078.13	1078.13
201	NASDAQ	VBIV	Fri, Sep 27, 1996	1054.69	1171.88	1054.69	1125.00
200	NASDAQ	VBIV	Thu, Sep 26, 1996	1125.00	1125.00	1101.56	1101.56
199	NASDAQ	VBIV	Wed, Sep 25, 1996	1125.00	1125.00	1125.00	1125.00
198	NASDAQ	VBIV	Tue, Sep 24, 1996	1007.81	1007.81	1007.81	1007.81
197	NASDAQ	VBIV	Fri, Sep 20, 1996	1125.00	1125.00	1007.81	1031.25
196	NASDAQ	VBIV	Thu, Sep 19, 1996	1007.81	1031.25	1007.81	1031.25
195	NASDAQ	VBIV	Wed, Sep 18, 1996	1054.69	1054.69	1031.25	1031.25
194	NASDAQ	VBIV	Tue, Sep 17, 1996	1125.00	1125.00	1125.00	1125.00
193	NASDAQ	VBIV	Mon, Sep 16, 1996	1054.69	1148.44	1037.11	1125.00
192	NASDAQ	VBIV	Fri, Sep 13, 1996	1054.69	1054.69	1054.69	1054.69
191	NASDAQ	VBIV	Thu, Sep 12, 1996	1054.69	1054.69	1054.69	1054.69
190	NASDAQ	VBIV	Wed, Sep 11, 1996	1078.13	1078.13	1078.13	1078.13
189	NASDAQ	VBIV	Tue, Sep 10, 1996	1125.00	1171.88	1078.13	1078.13
188	NASDAQ	VBIV	Mon, Sep 9, 1996	1078.13	1171.88	1078.13	1125.00
187	NASDAQ	VBIV	Fri, Sep 6, 1996	1125.00	1171.88	1078.13	1171.88
186	NASDAQ	VBIV	Thu, Sep 5, 1996	1078.13	1125.00	1078.13	1078.13
185	NASDAQ	VBIV	Wed, Sep 4, 1996	1101.56	1125.00	1054.69	1125.00
184	NASDAQ	VBIV	Tue, Sep 3, 1996	1054.69	1101.56	1054.69	1078.13
183	NASDAQ	VBIV	Fri, Aug 30, 1996	1101.56	1101.56	1031.25	1078.13
182	NASDAQ	VBIV	Thu, Aug 29, 1996	1101.56	1101.56	1031.25	1101.56
181	NASDAQ	VBIV	Wed, Aug 28, 1996	1031.25	1066.41	1031.25	1031.25
180	NASDAQ	VBIV	Tue, Aug 27, 1996	1101.56	1101.56	1054.69	1054.69
179	NASDAQ	VBIV	Mon, Aug 26, 1996	1195.31	1195.31	1078.13	1078.13
178	NASDAQ	VBIV	Fri, Aug 23, 1996	1101.56	1195.31	960.94	1125.00
177	NASDAQ	VBIV	Thu, Aug 22, 1996	914.06	1078.13	914.06	960.94
176	NASDAQ	VBIV	Wed, Aug 21, 1996	914.06	1007.81	914.06	984.37
175	NASDAQ	VBIV	Tue, Aug 20, 1996	960.94	984.37	937.50	984.37
174	NASDAQ	VBIV	Mon, Aug 19, 1996	937.50	984.37	914.06	914.06
173	NASDAQ	VBIV	Fri, Aug 16, 1996	843.75	984.37	843.75	984.37
172	NASDAQ	VBIV	Thu, Aug 15, 1996	796.87	843.75	796.87	843.75
171	NASDAQ	VBIV	Wed, Aug 14, 1996	773.44	773.44	773.44	773.44
170	NASDAQ	VBIV	Tue, Aug 13, 1996	914.06	914.06	914.06	914.06
169	NASDAQ	VBIV	Mon, Aug 12, 1996	820.31	914.06	820.31	914.06
168	NASDAQ	VBIV	Fri, Aug 9, 1996	843.75	890.62	843.75	890.62
167	NASDAQ	VBIV	Thu, Aug 8, 1996	960.94	960.94	843.75	843.75
166	NASDAQ	VBIV	Wed, Aug 7, 1996	890.62	960.94	843.75	890.62
165	NASDAQ	VBIV	Tue, Aug 6, 1996	1007.81	1007.81	1007.81	1007.81
164	NASDAQ	VBIV	Mon, Aug 5, 1996	890.62	1007.81	890.62	896.49
163	NASDAQ	VBIV	Fri, Aug 2, 1996	1007.81	1007.81	890.62	937.50
162	NASDAQ	VBIV	Thu, Aug 1, 1996	1078.13	1078.13	937.50	1007.81
161	NASDAQ	VBIV	Wed, Jul 31, 1996	960.94	1125.00	937.50	960.94
160	NASDAQ	VBIV	Tue, Jul 30, 1996	773.44	960.94	773.44	843.75
159	NASDAQ	VBIV	Mon, Jul 29, 1996	773.44	820.31	773.44	820.31
158	NASDAQ	VBIV	Thu, Jul 25, 1996	843.75	843.75	796.87	796.87
157	NASDAQ	VBIV	Wed, Jul 24, 1996	890.62	890.62	796.87	796.87
156	NASDAQ	VBIV	Tue, Jul 23, 1996	843.75	843.75	820.31	820.31
155	NASDAQ	VBIV	Mon, Jul 22, 1996	843.75	937.50	843.75	890.62
154	NASDAQ	VBIV	Fri, Jul 19, 1996	820.31	820.31	820.31	820.31
153	NASDAQ	VBIV	Thu, Jul 18, 1996	750.00	914.06	703.13	820.31
152	NASDAQ	VBIV	Wed, Jul 17, 1996	656.25	750.00	656.25	750.00
151	NASDAQ	VBIV	Tue, Jul 16, 1996	656.25	656.25	656.25	656.25
150	NASDAQ	VBIV	Mon, Jul 15, 1996	656.25	656.25	656.25	656.25
149	NASDAQ	VBIV	Fri, Jul 12, 1996	750.00	750.00	656.25	662.11
148	NASDAQ	VBIV	Thu, Jul 11, 1996	796.87	796.87	750.00	750.00
147	NASDAQ	VBIV	Wed, Jul 10, 1996	890.62	890.62	890.62	890.62
146	NASDAQ	VBIV	Tue, Jul 9, 1996	843.75	890.62	796.87	796.87
145	NASDAQ	VBIV	Mon, Jul 8, 1996	890.62	890.62	843.75	843.75
144	NASDAQ	VBIV	Wed, Jul 3, 1996	843.75	890.62	843.75	890.62
143	NASDAQ	VBIV	Tue, Jul 2, 1996	843.75	890.62	843.75	890.62
142	NASDAQ	VBIV	Mon, Jul 1, 1996	843.75	843.75	843.75	843.75
141	NASDAQ	VBIV	Fri, Jun 28, 1996	890.62	890.62	843.75	843.75
140	NASDAQ	VBIV	Thu, Jun 27, 1996	796.87	890.62	796.87	890.62
139	NASDAQ	VBIV	Tue, Jun 25, 1996	796.87	796.87	796.87	796.87
138	NASDAQ	VBIV	Mon, Jun 24, 1996	796.87	796.87	796.87	796.87
137	NASDAQ	VBIV	Fri, Jun 21, 1996	890.62	890.62	890.62	890.62
136	NASDAQ	VBIV	Thu, Jun 20, 1996	890.62	890.62	843.75	843.75
135	NASDAQ	VBIV	Wed, Jun 19, 1996	984.37	984.37	890.62	914.06
134	NASDAQ	VBIV	Tue, Jun 18, 1996	890.62	984.37	890.62	890.62
133	NASDAQ	VBIV	Mon, Jun 17, 1996	984.37	984.37	890.62	890.62
132	NASDAQ	VBIV	Fri, Jun 14, 1996	984.37	984.37	890.62	890.62
131	NASDAQ	VBIV	Thu, Jun 13, 1996	890.62	984.37	890.62	937.50
130	NASDAQ	VBIV	Wed, Jun 12, 1996	890.62	984.37	890.62	984.37
129	NASDAQ	VBIV	Tue, Jun 11, 1996	984.37	984.37	890.62	890.62
128	NASDAQ	VBIV	Mon, Jun 10, 1996	890.62	984.37	890.62	984.37
127	NASDAQ	VBIV	Fri, Jun 7, 1996	890.62	984.37	796.87	960.94
126	NASDAQ	VBIV	Thu, Jun 6, 1996	796.87	890.62	796.87	890.62
125	NASDAQ	VBIV	Wed, Jun 5, 1996	984.37	984.37	796.87	890.62
124	NASDAQ	VBIV	Tue, Jun 4, 1996	984.37	984.37	937.50	984.37
123	NASDAQ	VBIV	Mon, Jun 3, 1996	937.50	984.37	937.50	937.50
122	NASDAQ	VBIV	Fri, May 31, 1996	984.37	1031.25	890.62	937.50
121	NASDAQ	VBIV	Thu, May 30, 1996	1113.28	1125.00	890.62	984.37
120	NASDAQ	VBIV	Wed, May 29, 1996	1312.50	1312.50	937.50	1125.00
119	NASDAQ	VBIV	Tue, May 28, 1996	1265.63	1312.50	1218.75	1312.50
118	NASDAQ	VBIV	Fri, May 24, 1996	1054.69	1265.63	1031.25	1171.88
117	NASDAQ	VBIV	Thu, May 23, 1996	1054.69	1101.56	984.37	1101.56
116	NASDAQ	VBIV	Wed, May 22, 1996	1007.81	1101.56	960.94	1007.81
115	NASDAQ	VBIV	Tue, May 21, 1996	1007.81	1007.81	960.94	1007.81
114	NASDAQ	VBIV	Mon, May 20, 1996	937.50	1031.25	867.19	960.94
113	NASDAQ	VBIV	Fri, May 17, 1996	773.44	867.19	750.00	867.19
112	NASDAQ	VBIV	Thu, May 16, 1996	773.44	773.44	750.00	773.44
111	NASDAQ	VBIV	Wed, May 15, 1996	773.44	773.44	750.00	750.00
110	NASDAQ	VBIV	Tue, May 14, 1996	750.00	773.44	750.00	750.00
109	NASDAQ	VBIV	Mon, May 13, 1996	679.69	750.00	679.69	679.69
108	NASDAQ	VBIV	Fri, May 10, 1996	703.13	750.00	632.81	726.56
107	NASDAQ	VBIV	Thu, May 9, 1996	750.00	750.00	632.81	656.25
106	NASDAQ	VBIV	Wed, May 8, 1996	726.56	750.00	679.69	744.14
105	NASDAQ	VBIV	Tue, May 7, 1996	703.13	726.56	679.69	726.56
104	NASDAQ	VBIV	Mon, May 6, 1996	750.00	750.00	656.25	679.69
103	NASDAQ	VBIV	Fri, May 3, 1996	750.00	750.00	703.13	703.13
102	NASDAQ	VBIV	Thu, May 2, 1996	703.13	750.00	679.69	750.00
101	NASDAQ	VBIV	Wed, May 1, 1996	703.13	703.13	679.69	679.69
100	NASDAQ	VBIV	Tue, Apr 30, 1996	656.25	750.00	656.25	703.13
99	NASDAQ	VBIV	Mon, Apr 29, 1996	726.56	726.56	656.25	667.97
98	NASDAQ	VBIV	Fri, Apr 26, 1996	750.00	750.00	656.25	714.85
97	NASDAQ	VBIV	Thu, Apr 25, 1996	656.25	750.00	656.25	750.00
96	NASDAQ	VBIV	Wed, Apr 24, 1996	773.44	773.44	703.13	703.13
95	NASDAQ	VBIV	Tue, Apr 23, 1996	703.13	750.00	656.25	714.85
94	NASDAQ	VBIV	Mon, Apr 22, 1996	656.25	726.56	632.81	679.69
93	NASDAQ	VBIV	Fri, Apr 19, 1996	585.94	656.25	585.94	656.25
92	NASDAQ	VBIV	Thu, Apr 18, 1996	656.25	656.25	609.38	632.81
91	NASDAQ	VBIV	Wed, Apr 17, 1996	585.94	656.25	562.50	632.81
90	NASDAQ	VBIV	Tue, Apr 16, 1996	585.94	632.81	539.06	539.06
89	NASDAQ	VBIV	Mon, Apr 15, 1996	539.06	585.94	445.31	585.94
88	NASDAQ	VBIV	Fri, Apr 12, 1996	445.31	503.91	445.31	445.31
87	NASDAQ	VBIV	Thu, Apr 11, 1996	445.31	445.31	445.31	445.31
86	NASDAQ	VBIV	Tue, Apr 9, 1996	445.31	445.31	445.31	445.31
85	NASDAQ	VBIV	Mon, Apr 8, 1996	445.31	445.31	386.72	386.72
84	NASDAQ	VBIV	Thu, Apr 4, 1996	410.16	410.16	410.16	410.16
83	NASDAQ	VBIV	Wed, Apr 3, 1996	398.44	398.44	375.00	375.00
82	NASDAQ	VBIV	Mon, Apr 1, 1996	339.85	339.85	339.85	339.85
81	NASDAQ	VBIV	Mon, Mar 25, 1996	398.44	398.44	398.44	398.44
80	NASDAQ	VBIV	Fri, Mar 22, 1996	328.12	375.00	328.12	375.00
79	NASDAQ	VBIV	Mon, Mar 18, 1996	375.00	375.00	375.00	375.00
78	NASDAQ	VBIV	Wed, Mar 13, 1996	328.12	328.12	328.12	328.12
77	NASDAQ	VBIV	Mon, Mar 11, 1996	363.29	363.29	328.12	328.12
76	NASDAQ	VBIV	Thu, Mar 7, 1996	363.29	363.29	363.29	363.29
75	NASDAQ	VBIV	Tue, Mar 5, 1996	363.29	375.00	363.29	375.00
74	NASDAQ	VBIV	Fri, Mar 1, 1996	363.29	363.29	363.29	363.29
73	NASDAQ	VBIV	Thu, Feb 29, 1996	363.29	363.29	363.29	363.29
72	NASDAQ	VBIV	Tue, Feb 27, 1996	363.29	375.00	363.29	375.00
71	NASDAQ	VBIV	Mon, Feb 26, 1996	386.72	386.72	363.29	363.29
70	NASDAQ	VBIV	Thu, Feb 22, 1996	363.29	363.29	363.29	363.29
69	NASDAQ	VBIV	Wed, Feb 21, 1996	398.44	398.44	398.44	398.44
68	NASDAQ	VBIV	Tue, Feb 20, 1996	375.00	398.44	363.29	363.29
67	NASDAQ	VBIV	Fri, Feb 16, 1996	398.44	398.44	398.44	398.44
66	NASDAQ	VBIV	Thu, Feb 15, 1996	398.44	398.44	398.44	398.44
65	NASDAQ	VBIV	Mon, Feb 12, 1996	421.87	421.87	398.44	398.44
64	NASDAQ	VBIV	Fri, Feb 9, 1996	421.87	421.87	375.00	375.00
63	NASDAQ	VBIV	Thu, Feb 8, 1996	363.29	363.29	363.29	363.29
62	NASDAQ	VBIV	Wed, Feb 7, 1996	363.29	421.87	363.29	421.87
61	NASDAQ	VBIV	Fri, Feb 2, 1996	363.29	375.00	363.29	375.00
60	NASDAQ	VBIV	Thu, Feb 1, 1996	375.00	398.44	375.00	398.44
59	NASDAQ	VBIV	Wed, Jan 31, 1996	363.29	363.29	363.29	363.29
58	NASDAQ	VBIV	Tue, Jan 30, 1996	398.44	398.44	398.44	398.44
57	NASDAQ	VBIV	Mon, Jan 29, 1996	363.29	363.29	363.29	363.29
56	NASDAQ	VBIV	Fri, Jan 26, 1996	445.31	445.31	421.87	421.87
55	NASDAQ	VBIV	Wed, Jan 24, 1996	421.87	421.87	421.87	421.87
54	NASDAQ	VBIV	Mon, Jan 15, 1996	375.00	375.00	375.00	375.00
53	NASDAQ	VBIV	Thu, Jan 11, 1996	351.56	351.56	351.56	351.56
52	NASDAQ	VBIV	Mon, Jan 8, 1996	375.00	375.00	375.00	375.00
51	NASDAQ	VBIV	Fri, Jan 5, 1996	375.00	375.00	351.56	351.56
50	NASDAQ	VBIV	Fri, Dec 29, 1995	445.31	445.31	375.00	375.00
49	NASDAQ	VBIV	Thu, Dec 28, 1995	375.00	375.00	375.00	375.00
48	NASDAQ	VBIV	Thu, Dec 21, 1995	375.00	375.00	375.00	375.00
47	NASDAQ	VBIV	Wed, Dec 20, 1995	375.00	445.31	375.00	445.31
46	NASDAQ	VBIV	Tue, Dec 19, 1995	375.00	375.00	375.00	375.00
45	NASDAQ	VBIV	Fri, Dec 15, 1995	421.87	421.87	421.87	421.87
44	NASDAQ	VBIV	Tue, Dec 12, 1995	398.44	398.44	398.44	398.44
43	NASDAQ	VBIV	Mon, Dec 11, 1995	398.44	421.87	398.44	421.87
42	NASDAQ	VBIV	Thu, Dec 7, 1995	398.44	398.44	398.44	398.44
41	NASDAQ	VBIV	Wed, Dec 6, 1995	398.44	398.44	398.44	398.44
40	NASDAQ	VBIV	Tue, Dec 5, 1995	398.44	398.44	398.44	398.44
39	NASDAQ	VBIV	Mon, Dec 4, 1995	398.44	421.87	398.44	421.87
38	NASDAQ	VBIV	Fri, Dec 1, 1995	375.00	421.87	375.00	421.87
37	NASDAQ	VBIV	Thu, Nov 30, 1995	398.44	398.44	398.44	398.44
36	NASDAQ	VBIV	Wed, Nov 29, 1995	398.44	398.44	398.44	398.44
35	NASDAQ	VBIV	Wed, Nov 22, 1995	492.19	492.19	492.19	492.19
34	NASDAQ	VBIV	Tue, Nov 21, 1995	492.19	492.19	398.44	421.87
33	NASDAQ	VBIV	Mon, Nov 20, 1995	492.19	492.19	398.44	421.87
32	NASDAQ	VBIV	Fri, Nov 17, 1995	421.87	492.19	398.44	492.19
31	NASDAQ	VBIV	Thu, Nov 16, 1995	421.87	445.31	421.87	445.31
30	NASDAQ	VBIV	Wed, Nov 15, 1995	492.19	515.63	468.75	468.75
29	NASDAQ	VBIV	Tue, Nov 14, 1995	562.50	562.50	468.75	492.19
28	NASDAQ	VBIV	Mon, Nov 13, 1995	609.38	632.81	539.06	585.94
27	NASDAQ	VBIV	Fri, Nov 10, 1995	562.50	750.00	515.63	585.94
26	NASDAQ	VBIV	Thu, Nov 9, 1995	562.50	562.50	492.19	492.19
25	NASDAQ	VBIV	Tue, Nov 7, 1995	515.63	562.50	492.19	562.50
24	NASDAQ	VBIV	Mon, Nov 6, 1995	468.75	562.50	468.75	562.50
23	NASDAQ	VBIV	Fri, Nov 3, 1995	515.63	585.94	468.75	562.50
22	NASDAQ	VBIV	Thu, Nov 2, 1995	421.87	515.63	375.00	515.63
21	NASDAQ	VBIV	Mon, Oct 30, 1995	351.56	421.87	351.56	421.87
20	NASDAQ	VBIV	Thu, Oct 26, 1995	375.00	375.00	351.56	351.56
19	NASDAQ	VBIV	Thu, Oct 19, 1995	351.56	351.56	351.56	351.56
18	NASDAQ	VBIV	Tue, Oct 17, 1995	421.87	421.87	421.87	421.87
17	NASDAQ	VBIV	Mon, Oct 16, 1995	421.87	421.87	421.87	421.87
16	NASDAQ	VBIV	Tue, Oct 10, 1995	375.00	386.72	375.00	375.00
15	NASDAQ	VBIV	Mon, Oct 9, 1995	375.00	386.72	375.00	386.72
14	NASDAQ	VBIV	Wed, Oct 4, 1995	375.00	375.00	375.00	375.00
13	NASDAQ	VBIV	Tue, Sep 19, 1995	375.00	375.00	375.00	375.00
12	NASDAQ	VBIV	Fri, Sep 15, 1995	386.72	386.72	375.00	386.72
11	NASDAQ	VBIV	Thu, Sep 14, 1995	375.00	386.72	375.00	386.72
10	NASDAQ	VBIV	Wed, Sep 13, 1995	375.00	375.00	375.00	375.00
9	NASDAQ	VBIV	Tue, Sep 12, 1995	375.00	375.00	375.00	375.00
8	NASDAQ	VBIV	Wed, Sep 6, 1995	375.00	375.00	375.00	375.00
7	NASDAQ	VBIV	Tue, Sep 5, 1995	398.44	398.44	375.00	398.44
6	NASDAQ	VBIV	Thu, Aug 31, 1995	398.44	398.44	375.00	375.00
5	NASDAQ	VBIV	Wed, Aug 30, 1995	375.00	375.00	375.00	375.00
4	NASDAQ	VBIV	Mon, Aug 28, 1995	351.56	351.56	351.56	351.56
3	NASDAQ	VBIV	Tue, Aug 22, 1995	375.00	375.00	351.56	375.00
2	NASDAQ	VBIV	Mon, Aug 21, 1995	351.56	351.56	351.56	351.56
1	NASDAQ	VBIV	Fri, Aug 18, 1995	351.56	351.56	339.85	339.85
#	Exchange	Symbol	Date	Open	High	Low	Close

VBI Vaccines Inc NASDAQ:VBIV 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