Vanguard Intermediate-Term Corporate Bond ETF NASDAQ:VCIT Historical Prices

Below are the 3594 trading days of historical prices for VCIT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3594	NASDAQ	VCIT	Thu, Mar 7, 2024	80.48	80.48	80.31	80.48
3593	NASDAQ	VCIT	Wed, Mar 6, 2024	80.30	80.46	80.19	80.23
3592	NASDAQ	VCIT	Tue, Mar 5, 2024	80.01	80.23	79.97	80.07
3591	NASDAQ	VCIT	Mon, Mar 4, 2024	79.79	79.85	79.70	79.77
3590	NASDAQ	VCIT	Fri, Mar 1, 2024	79.41	79.97	79.23	79.92
3589	NASDAQ	VCIT	Thu, Feb 29, 2024	79.83	79.96	79.69	79.79
3588	NASDAQ	VCIT	Wed, Feb 28, 2024	79.57	79.69	79.55	79.66
3587	NASDAQ	VCIT	Tue, Feb 27, 2024	79.73	79.80	79.59	79.64
3586	NASDAQ	VCIT	Mon, Feb 26, 2024	79.83	79.87	79.57	79.70
3585	NASDAQ	VCIT	Fri, Feb 23, 2024	79.77	79.98	79.73	79.90
3584	NASDAQ	VCIT	Thu, Feb 22, 2024	79.74	79.88	79.66	79.77
3583	NASDAQ	VCIT	Wed, Feb 21, 2024	79.90	79.96	79.63	79.69
3582	NASDAQ	VCIT	Tue, Feb 20, 2024	79.91	79.95	79.69	79.93
3581	NASDAQ	VCIT	Fri, Feb 16, 2024	79.61	79.70	79.52	79.64
3580	NASDAQ	VCIT	Thu, Feb 15, 2024	80.01	80.04	79.78	79.92
3579	NASDAQ	VCIT	Wed, Feb 14, 2024	79.54	79.69	79.45	79.66
3578	NASDAQ	VCIT	Tue, Feb 13, 2024	79.53	79.59	79.31	79.39
3577	NASDAQ	VCIT	Mon, Feb 12, 2024	80.10	80.16	79.92	80.10
3576	NASDAQ	VCIT	Fri, Feb 9, 2024	79.96	80.02	79.89	80.00
3575	NASDAQ	VCIT	Thu, Feb 8, 2024	80.20	80.24	80.04	80.09
3574	NASDAQ	VCIT	Wed, Feb 7, 2024	80.35	80.61	80.29	80.34
3573	NASDAQ	VCIT	Tue, Feb 6, 2024	80.21	80.59	80.20	80.46
3572	NASDAQ	VCIT	Mon, Feb 5, 2024	80.35	80.35	80.01	80.14
3571	NASDAQ	VCIT	Fri, Feb 2, 2024	80.57	80.77	80.49	80.68
3570	NASDAQ	VCIT	Thu, Feb 1, 2024	81.30	81.43	80.98	81.28
3569	NASDAQ	VCIT	Wed, Jan 31, 2024	81.15	81.35	80.97	81.24
3568	NASDAQ	VCIT	Tue, Jan 30, 2024	80.89	80.91	80.56	80.85
3567	NASDAQ	VCIT	Mon, Jan 29, 2024	80.70	80.85	80.60	80.74
3566	NASDAQ	VCIT	Fri, Jan 26, 2024	80.61	80.62	80.42	80.42
3565	NASDAQ	VCIT	Thu, Jan 25, 2024	80.55	80.62	80.41	80.61
3564	NASDAQ	VCIT	Wed, Jan 24, 2024	80.58	80.66	80.14	80.17
3563	NASDAQ	VCIT	Tue, Jan 23, 2024	80.33	80.38	80.20	80.31
3562	NASDAQ	VCIT	Mon, Jan 22, 2024	80.60	80.60	80.42	80.47
3561	NASDAQ	VCIT	Fri, Jan 19, 2024	80.26	80.30	79.99	80.30
3560	NASDAQ	VCIT	Thu, Jan 18, 2024	80.43	80.47	80.21	80.27
3559	NASDAQ	VCIT	Wed, Jan 17, 2024	80.38	80.41	80.14	80.33
3558	NASDAQ	VCIT	Tue, Jan 16, 2024	80.94	80.94	80.45	80.57
3557	NASDAQ	VCIT	Fri, Jan 12, 2024	81.24	81.37	80.97	81.18
3556	NASDAQ	VCIT	Thu, Jan 11, 2024	80.70	81.02	80.52	80.94
3555	NASDAQ	VCIT	Wed, Jan 10, 2024	80.83	80.88	80.44	80.51
3554	NASDAQ	VCIT	Tue, Jan 9, 2024	80.43	80.70	80.35	80.58
3553	NASDAQ	VCIT	Mon, Jan 8, 2024	80.30	80.63	80.22	80.50
3552	NASDAQ	VCIT	Fri, Jan 5, 2024	80.23	80.70	80.13	80.16
3551	NASDAQ	VCIT	Thu, Jan 4, 2024	80.36	80.50	80.29	80.39
3550	NASDAQ	VCIT	Wed, Jan 3, 2024	80.48	80.80	80.33	80.74
3549	NASDAQ	VCIT	Tue, Jan 2, 2024	80.89	80.99	80.79	80.86
3548	NASDAQ	VCIT	Fri, Dec 29, 2023	81.27	81.45	81.21	81.28
3547	NASDAQ	VCIT	Thu, Dec 28, 2023	81.56	81.61	81.37	81.44
3546	NASDAQ	VCIT	Wed, Dec 27, 2023	81.34	81.65	81.25	81.64
3545	NASDAQ	VCIT	Tue, Dec 26, 2023	80.92	81.09	80.88	81.05
3544	NASDAQ	VCIT	Fri, Dec 22, 2023	81.12	81.12	80.82	80.92
3543	NASDAQ	VCIT	Thu, Dec 21, 2023	81.38	81.40	81.05	81.20
3542	NASDAQ	VCIT	Wed, Dec 20, 2023	81.10	81.18	80.87	81.13
3541	NASDAQ	VCIT	Tue, Dec 19, 2023	80.93	81.03	80.84	80.89
3540	NASDAQ	VCIT	Mon, Dec 18, 2023	80.87	80.87	80.72	80.75
3539	NASDAQ	VCIT	Fri, Dec 15, 2023	80.97	81.03	80.80	80.90
3538	NASDAQ	VCIT	Thu, Dec 14, 2023	80.96	81.21	80.82	81.01
3537	NASDAQ	VCIT	Wed, Dec 13, 2023	79.49	80.53	79.43	80.40
3536	NASDAQ	VCIT	Tue, Dec 12, 2023	78.98	79.30	78.85	79.22
3535	NASDAQ	VCIT	Mon, Dec 11, 2023	78.81	78.94	78.66	78.91
3534	NASDAQ	VCIT	Fri, Dec 8, 2023	78.92	79.07	78.81	78.94
3533	NASDAQ	VCIT	Thu, Dec 7, 2023	79.18	79.46	79.14	79.31
3532	NASDAQ	VCIT	Wed, Dec 6, 2023	79.25	79.36	79.14	79.25
3531	NASDAQ	VCIT	Tue, Dec 5, 2023	78.88	79.18	78.88	79.07
3530	NASDAQ	VCIT	Mon, Dec 4, 2023	78.77	78.85	78.54	78.72
3529	NASDAQ	VCIT	Fri, Dec 1, 2023	78.37	79.02	78.27	78.99
3528	NASDAQ	VCIT	Thu, Nov 30, 2023	78.76	78.76	78.41	78.59
3527	NASDAQ	VCIT	Wed, Nov 29, 2023	78.70	78.92	78.65	78.82
3526	NASDAQ	VCIT	Tue, Nov 28, 2023	78.03	78.41	77.93	78.39
3525	NASDAQ	VCIT	Mon, Nov 27, 2023	77.75	78.09	77.69	78.07
3524	NASDAQ	VCIT	Fri, Nov 24, 2023	77.61	77.72	77.60	77.61
3523	NASDAQ	VCIT	Wed, Nov 22, 2023	77.85	77.93	77.65	77.88
3522	NASDAQ	VCIT	Tue, Nov 21, 2023	77.73	77.78	77.58	77.71
3521	NASDAQ	VCIT	Mon, Nov 20, 2023	77.41	77.69	77.35	77.64
3520	NASDAQ	VCIT	Fri, Nov 17, 2023	77.44	77.54	77.29	77.46
3519	NASDAQ	VCIT	Thu, Nov 16, 2023	77.13	77.34	77.12	77.33
3518	NASDAQ	VCIT	Wed, Nov 15, 2023	76.89	76.90	76.66	76.82
3517	NASDAQ	VCIT	Tue, Nov 14, 2023	77.03	77.24	77.02	77.10
3516	NASDAQ	VCIT	Mon, Nov 13, 2023	75.86	76.10	75.76	76.05
3515	NASDAQ	VCIT	Fri, Nov 10, 2023	76.06	76.15	75.91	76.03
3514	NASDAQ	VCIT	Thu, Nov 9, 2023	76.30	76.30	75.75	75.77
3513	NASDAQ	VCIT	Wed, Nov 8, 2023	76.17	76.39	76.16	76.30
3512	NASDAQ	VCIT	Tue, Nov 7, 2023	75.89	76.22	75.85	76.10
3511	NASDAQ	VCIT	Mon, Nov 6, 2023	75.88	75.90	75.64	75.70
3510	NASDAQ	VCIT	Fri, Nov 3, 2023	76.33	76.54	76.03	76.05
3509	NASDAQ	VCIT	Thu, Nov 2, 2023	75.51	75.67	75.43	75.59
3508	NASDAQ	VCIT	Wed, Nov 1, 2023	74.32	75.04	74.32	75.03
3507	NASDAQ	VCIT	Tue, Oct 31, 2023	74.54	74.74	74.44	74.45
3506	NASDAQ	VCIT	Mon, Oct 30, 2023	74.43	74.59	74.34	74.47
3505	NASDAQ	VCIT	Fri, Oct 27, 2023	74.66	74.76	74.49	74.66
3504	NASDAQ	VCIT	Thu, Oct 26, 2023	74.30	74.73	74.30	74.72
3503	NASDAQ	VCIT	Wed, Oct 25, 2023	74.50	74.53	74.18	74.26
3502	NASDAQ	VCIT	Tue, Oct 24, 2023	74.62	74.78	74.49	74.76
3501	NASDAQ	VCIT	Mon, Oct 23, 2023	73.90	74.65	73.88	74.57
3500	NASDAQ	VCIT	Fri, Oct 20, 2023	73.93	74.17	73.92	74.15
3499	NASDAQ	VCIT	Thu, Oct 19, 2023	74.13	74.25	73.78	73.81
3498	NASDAQ	VCIT	Wed, Oct 18, 2023	74.48	74.49	74.11	74.13
3497	NASDAQ	VCIT	Tue, Oct 17, 2023	74.70	74.82	74.44	74.60
3496	NASDAQ	VCIT	Mon, Oct 16, 2023	75.29	75.40	75.21	75.25
3495	NASDAQ	VCIT	Fri, Oct 13, 2023	75.75	75.82	75.53	75.61
3494	NASDAQ	VCIT	Thu, Oct 12, 2023	75.78	75.81	75.21	75.32
3493	NASDAQ	VCIT	Wed, Oct 11, 2023	75.86	75.89	75.61	75.84
3492	NASDAQ	VCIT	Tue, Oct 10, 2023	75.31	75.77	75.23	75.58
3491	NASDAQ	VCIT	Mon, Oct 9, 2023	75.10	75.64	75.05	75.64
3490	NASDAQ	VCIT	Fri, Oct 6, 2023	74.42	74.85	74.36	74.74
3489	NASDAQ	VCIT	Thu, Oct 5, 2023	75.23	75.23	74.90	75.01
3488	NASDAQ	VCIT	Wed, Oct 4, 2023	74.82	75.00	74.55	74.98
3487	NASDAQ	VCIT	Tue, Oct 3, 2023	74.95	75.10	74.46	74.53
3486	NASDAQ	VCIT	Mon, Oct 2, 2023	75.37	75.50	75.12	75.15
3485	NASDAQ	VCIT	Fri, Sep 29, 2023	76.30	76.39	75.89	75.98
3484	NASDAQ	VCIT	Thu, Sep 28, 2023	75.72	76.02	75.52	76.02
3483	NASDAQ	VCIT	Wed, Sep 27, 2023	76.43	76.48	75.65	75.83
3482	NASDAQ	VCIT	Tue, Sep 26, 2023	76.52	76.53	76.14	76.19
3481	NASDAQ	VCIT	Mon, Sep 25, 2023	76.45	76.64	76.36	76.38
3480	NASDAQ	VCIT	Fri, Sep 22, 2023	76.64	76.88	76.57	76.83
3479	NASDAQ	VCIT	Thu, Sep 21, 2023	76.59	76.63	76.47	76.49
3478	NASDAQ	VCIT	Wed, Sep 20, 2023	77.25	77.37	76.98	76.98
3477	NASDAQ	VCIT	Tue, Sep 19, 2023	77.10	77.18	77.01	77.03
3476	NASDAQ	VCIT	Mon, Sep 18, 2023	77.12	77.30	77.10	77.27
3475	NASDAQ	VCIT	Fri, Sep 15, 2023	77.29	77.31	77.10	77.19
3474	NASDAQ	VCIT	Thu, Sep 14, 2023	77.55	77.57	77.29	77.32
3473	NASDAQ	VCIT	Wed, Sep 13, 2023	77.15	77.46	77.15	77.42
3472	NASDAQ	VCIT	Tue, Sep 12, 2023	77.31	77.32	77.21	77.27
3471	NASDAQ	VCIT	Mon, Sep 11, 2023	77.31	77.31	77.31	77.31
3470	NASDAQ	VCIT	Fri, Sep 8, 2023	77.57	77.66	77.38	77.39
3469	NASDAQ	VCIT	Thu, Sep 7, 2023	77.22	77.39	77.13	77.38
3468	NASDAQ	VCIT	Wed, Sep 6, 2023	77.29	77.32	77.02	77.09
3467	NASDAQ	VCIT	Tue, Sep 5, 2023	77.54	77.55	77.26	77.28
3466	NASDAQ	VCIT	Fri, Sep 1, 2023	78.11	78.14	77.62	77.70
3465	NASDAQ	VCIT	Thu, Aug 31, 2023	78.28	78.41	78.23	78.29
3464	NASDAQ	VCIT	Wed, Aug 30, 2023	78.36	78.36	78.16	78.18
3463	NASDAQ	VCIT	Tue, Aug 29, 2023	77.71	78.26	77.62	78.23
3462	NASDAQ	VCIT	Mon, Aug 28, 2023	77.69	77.80	77.56	77.74
3461	NASDAQ	VCIT	Fri, Aug 25, 2023	77.52	77.69	77.23	77.46
3460	NASDAQ	VCIT	Thu, Aug 24, 2023	77.65	77.69	77.46	77.47
3459	NASDAQ	VCIT	Wed, Aug 23, 2023	77.37	77.77	77.32	77.73
3458	NASDAQ	VCIT	Tue, Aug 22, 2023	76.94	77.05	76.80	76.93
3457	NASDAQ	VCIT	Mon, Aug 21, 2023	77.03	77.03	76.79	76.89
3456	NASDAQ	VCIT	Fri, Aug 18, 2023	77.03	77.34	77.00	77.24
3455	NASDAQ	VCIT	Thu, Aug 17, 2023	77.11	77.16	76.83	76.98
3454	NASDAQ	VCIT	Wed, Aug 16, 2023	77.40	77.54	77.06	77.16
3453	NASDAQ	VCIT	Tue, Aug 15, 2023	77.50	77.71	77.40	77.40
3452	NASDAQ	VCIT	Mon, Aug 14, 2023	77.68	77.81	77.47	77.67
3451	NASDAQ	VCIT	Fri, Aug 11, 2023	77.76	77.98	77.71	77.74
3450	NASDAQ	VCIT	Thu, Aug 10, 2023	78.51	78.69	78.01	78.01
3449	NASDAQ	VCIT	Wed, Aug 9, 2023	78.47	78.57	78.42	78.46
3448	NASDAQ	VCIT	Tue, Aug 8, 2023	78.44	78.54	78.37	78.41
3447	NASDAQ	VCIT	Mon, Aug 7, 2023	78.27	78.30	78.12	78.23
3446	NASDAQ	VCIT	Fri, Aug 4, 2023	77.89	78.35	77.86	78.28
3445	NASDAQ	VCIT	Thu, Aug 3, 2023	77.64	77.71	77.51	77.61
3444	NASDAQ	VCIT	Wed, Aug 2, 2023	78.00	78.11	77.82	78.05
3443	NASDAQ	VCIT	Tue, Aug 1, 2023	78.56	78.59	78.26	78.32
3442	NASDAQ	VCIT	Mon, Jul 31, 2023	78.91	79.17	78.91	79.10
3441	NASDAQ	VCIT	Fri, Jul 28, 2023	78.88	78.95	78.72	78.90
3440	NASDAQ	VCIT	Thu, Jul 27, 2023	79.17	79.23	78.45	78.52
3439	NASDAQ	VCIT	Wed, Jul 26, 2023	79.22	79.31	78.95	79.29
3438	NASDAQ	VCIT	Tue, Jul 25, 2023	78.86	79.00	78.81	78.92
3437	NASDAQ	VCIT	Mon, Jul 24, 2023	79.22	79.33	79.01	79.01
3436	NASDAQ	VCIT	Fri, Jul 21, 2023	79.19	79.19	79.05	79.13
3435	NASDAQ	VCIT	Thu, Jul 20, 2023	79.17	79.18	78.81	79.00
3434	NASDAQ	VCIT	Wed, Jul 19, 2023	79.38	79.46	79.23	79.40
3433	NASDAQ	VCIT	Tue, Jul 18, 2023	79.23	79.36	79.11	79.11
3432	NASDAQ	VCIT	Mon, Jul 17, 2023	78.89	79.08	78.86	78.98
3431	NASDAQ	VCIT	Fri, Jul 14, 2023	79.22	79.31	78.88	78.89
3430	NASDAQ	VCIT	Thu, Jul 13, 2023	79.22	79.41	79.12	79.38
3429	NASDAQ	VCIT	Wed, Jul 12, 2023	78.65	78.90	78.63	78.83
3428	NASDAQ	VCIT	Tue, Jul 11, 2023	78.03	78.21	77.98	78.18
3427	NASDAQ	VCIT	Mon, Jul 10, 2023	77.56	77.97	77.56	77.93
3426	NASDAQ	VCIT	Fri, Jul 7, 2023	77.57	77.78	77.51	77.51
3425	NASDAQ	VCIT	Thu, Jul 6, 2023	77.67	77.68	77.31	77.56
3424	NASDAQ	VCIT	Wed, Jul 5, 2023	78.54	78.60	78.14	78.19
3423	NASDAQ	VCIT	Mon, Jul 3, 2023	78.81	79.00	78.64	78.64
3422	NASDAQ	VCIT	Fri, Jun 30, 2023	78.85	79.06	78.71	79.03
3421	NASDAQ	VCIT	Thu, Jun 29, 2023	78.72	78.74	78.52	78.70
3420	NASDAQ	VCIT	Wed, Jun 28, 2023	79.01	79.22	78.86	79.20
3419	NASDAQ	VCIT	Tue, Jun 27, 2023	79.03	79.17	78.76	78.85
3418	NASDAQ	VCIT	Mon, Jun 26, 2023	79.04	79.12	78.97	79.05
3417	NASDAQ	VCIT	Fri, Jun 23, 2023	79.18	79.18	78.77	78.88
3416	NASDAQ	VCIT	Thu, Jun 22, 2023	78.88	78.97	78.65	78.75
3415	NASDAQ	VCIT	Wed, Jun 21, 2023	78.83	79.12	78.72	79.01
3414	NASDAQ	VCIT	Tue, Jun 20, 2023	78.93	79.13	78.93	79.08
3413	NASDAQ	VCIT	Fri, Jun 16, 2023	78.84	78.96	78.66	78.86
3412	NASDAQ	VCIT	Thu, Jun 15, 2023	78.84	79.13	78.70	79.08
3411	NASDAQ	VCIT	Wed, Jun 14, 2023	78.67	78.89	78.16	78.45
3410	NASDAQ	VCIT	Tue, Jun 13, 2023	78.81	78.93	78.25	78.35
3409	NASDAQ	VCIT	Mon, Jun 12, 2023	78.66	78.73	78.41	78.68
3408	NASDAQ	VCIT	Fri, Jun 9, 2023	78.62	78.65	78.51	78.56
3407	NASDAQ	VCIT	Thu, Jun 8, 2023	78.49	78.84	78.44	78.82
3406	NASDAQ	VCIT	Wed, Jun 7, 2023	78.88	78.98	78.33	78.33
3405	NASDAQ	VCIT	Tue, Jun 6, 2023	78.90	78.94	78.70	78.94
3404	NASDAQ	VCIT	Mon, Jun 5, 2023	78.83	79.11	78.68	78.89
3403	NASDAQ	VCIT	Fri, Jun 2, 2023	79.31	79.32	78.94	78.99
3402	NASDAQ	VCIT	Thu, Jun 1, 2023	79.23	79.40	79.18	79.25
3401	NASDAQ	VCIT	Wed, May 31, 2023	79.13	79.36	78.98	79.27
3400	NASDAQ	VCIT	Tue, May 30, 2023	78.78	79.07	78.78	79.06
3399	NASDAQ	VCIT	Fri, May 26, 2023	78.26	78.70	78.22	78.51
3398	NASDAQ	VCIT	Thu, May 25, 2023	78.62	78.64	78.29	78.33
3397	NASDAQ	VCIT	Wed, May 24, 2023	78.95	78.95	78.58	78.62
3396	NASDAQ	VCIT	Tue, May 23, 2023	78.71	78.94	78.59	78.88
3395	NASDAQ	VCIT	Mon, May 22, 2023	78.84	78.95	78.74	78.77
3394	NASDAQ	VCIT	Fri, May 19, 2023	78.84	78.96	78.66	78.74
3393	NASDAQ	VCIT	Thu, May 18, 2023	78.94	78.95	78.80	78.88
3392	NASDAQ	VCIT	Wed, May 17, 2023	79.43	79.43	79.10	79.16
3391	NASDAQ	VCIT	Tue, May 16, 2023	79.31	79.42	79.20	79.23
3390	NASDAQ	VCIT	Mon, May 15, 2023	79.55	79.60	79.46	79.57
3389	NASDAQ	VCIT	Fri, May 12, 2023	80.25	80.25	79.79	79.82
3388	NASDAQ	VCIT	Thu, May 11, 2023	80.32	80.40	80.17	80.20
3387	NASDAQ	VCIT	Wed, May 10, 2023	79.79	80.02	79.79	80.00
3386	NASDAQ	VCIT	Tue, May 9, 2023	79.51	79.61	79.42	79.46
3385	NASDAQ	VCIT	Mon, May 8, 2023	79.60	79.67	79.45	79.50
3384	NASDAQ	VCIT	Fri, May 5, 2023	80.08	80.12	79.81	79.91
3383	NASDAQ	VCIT	Thu, May 4, 2023	80.07	80.52	80.03	80.26
3382	NASDAQ	VCIT	Wed, May 3, 2023	80.24	80.42	80.07	80.34
3381	NASDAQ	VCIT	Tue, May 2, 2023	79.53	80.15	79.52	80.11
3380	NASDAQ	VCIT	Mon, May 1, 2023	79.95	79.98	79.30	79.38
3379	NASDAQ	VCIT	Fri, Apr 28, 2023	80.36	80.55	80.21	80.55
3378	NASDAQ	VCIT	Thu, Apr 27, 2023	80.20	80.22	79.95	79.97
3377	NASDAQ	VCIT	Wed, Apr 26, 2023	80.59	80.65	80.21	80.31
3376	NASDAQ	VCIT	Tue, Apr 25, 2023	80.53	80.70	80.47	80.60
3375	NASDAQ	VCIT	Mon, Apr 24, 2023	80.04	80.21	79.92	80.19
3374	NASDAQ	VCIT	Fri, Apr 21, 2023	80.15	80.15	79.70	79.87
3373	NASDAQ	VCIT	Thu, Apr 20, 2023	79.78	79.95	79.77	79.87
3372	NASDAQ	VCIT	Wed, Apr 19, 2023	79.79	79.79	79.58	79.61
3371	NASDAQ	VCIT	Tue, Apr 18, 2023	79.99	80.05	79.88	79.95
3370	NASDAQ	VCIT	Mon, Apr 17, 2023	80.03	80.05	79.75	79.81
3369	NASDAQ	VCIT	Fri, Apr 14, 2023	80.29	80.31	80.04	80.24
3368	NASDAQ	VCIT	Thu, Apr 13, 2023	80.48	80.60	80.35	80.45
3367	NASDAQ	VCIT	Wed, Apr 12, 2023	80.59	80.71	80.23	80.32
3366	NASDAQ	VCIT	Tue, Apr 11, 2023	80.30	80.38	80.13	80.26
3365	NASDAQ	VCIT	Mon, Apr 10, 2023	80.25	80.32	80.05	80.31
3364	NASDAQ	VCIT	Thu, Apr 6, 2023	80.86	80.90	80.70	80.75
3363	NASDAQ	VCIT	Wed, Apr 5, 2023	80.86	81.04	80.72	80.78
3362	NASDAQ	VCIT	Tue, Apr 4, 2023	80.20	80.71	80.13	80.62
3361	NASDAQ	VCIT	Mon, Apr 3, 2023	79.99	80.51	79.82	80.47
3360	NASDAQ	VCIT	Fri, Mar 31, 2023	79.86	80.25	79.80	80.22
3359	NASDAQ	VCIT	Thu, Mar 30, 2023	79.51	79.76	79.51	79.67
3358	NASDAQ	VCIT	Wed, Mar 29, 2023	78.48	79.61	78.48	79.56
3357	NASDAQ	VCIT	Tue, Mar 28, 2023	79.42	79.56	79.33	79.41
3356	NASDAQ	VCIT	Mon, Mar 27, 2023	79.73	79.91	79.53	79.61
3355	NASDAQ	VCIT	Fri, Mar 24, 2023	80.36	80.46	80.10	80.41
3354	NASDAQ	VCIT	Thu, Mar 23, 2023	79.68	80.21	79.68	80.16
3353	NASDAQ	VCIT	Wed, Mar 22, 2023	79.23	80.31	79.05	79.76
3352	NASDAQ	VCIT	Tue, Mar 21, 2023	79.14	79.41	79.04	79.20
3351	NASDAQ	VCIT	Mon, Mar 20, 2023	79.37	79.41	79.01	79.07
3350	NASDAQ	VCIT	Fri, Mar 17, 2023	79.02	79.59	79.02	79.33
3349	NASDAQ	VCIT	Thu, Mar 16, 2023	79.31	79.45	78.61	78.87
3348	NASDAQ	VCIT	Wed, Mar 15, 2023	78.96	79.36	78.72	79.09
3347	NASDAQ	VCIT	Tue, Mar 14, 2023	78.42	78.79	78.23	78.30
3346	NASDAQ	VCIT	Mon, Mar 13, 2023	78.50	79.40	78.48	78.67
3345	NASDAQ	VCIT	Fri, Mar 10, 2023	78.26	78.49	78.02	78.26
3344	NASDAQ	VCIT	Thu, Mar 9, 2023	77.49	77.65	77.36	77.46
3343	NASDAQ	VCIT	Wed, Mar 8, 2023	77.68	77.80	77.24	77.36
3342	NASDAQ	VCIT	Tue, Mar 7, 2023	77.85	77.85	77.38	77.49
3341	NASDAQ	VCIT	Mon, Mar 6, 2023	78.03	78.04	77.66	77.70
3340	NASDAQ	VCIT	Fri, Mar 3, 2023	77.62	77.84	77.42	77.84
3339	NASDAQ	VCIT	Thu, Mar 2, 2023	77.02	77.25	76.94	77.23
3338	NASDAQ	VCIT	Wed, Mar 1, 2023	77.56	77.71	77.21	77.27
3337	NASDAQ	VCIT	Tue, Feb 28, 2023	77.76	78.01	77.61	77.96
3336	NASDAQ	VCIT	Mon, Feb 27, 2023	78.05	78.13	77.87	77.97
3335	NASDAQ	VCIT	Fri, Feb 24, 2023	77.70	77.92	77.65	77.85
3334	NASDAQ	VCIT	Thu, Feb 23, 2023	77.99	78.27	77.93	78.25
3333	NASDAQ	VCIT	Wed, Feb 22, 2023	77.94	78.09	77.82	77.85
3332	NASDAQ	VCIT	Tue, Feb 21, 2023	78.13	78.14	77.73	77.76
3331	NASDAQ	VCIT	Fri, Feb 17, 2023	78.21	78.62	78.21	78.57
3330	NASDAQ	VCIT	Thu, Feb 16, 2023	78.59	78.72	78.39	78.45
3329	NASDAQ	VCIT	Wed, Feb 15, 2023	78.85	78.95	78.65	78.76
3328	NASDAQ	VCIT	Tue, Feb 14, 2023	79.12	79.27	78.72	79.02
3327	NASDAQ	VCIT	Mon, Feb 13, 2023	79.10	79.30	79.03	79.27
3326	NASDAQ	VCIT	Fri, Feb 10, 2023	79.46	79.46	79.06	79.09
3325	NASDAQ	VCIT	Thu, Feb 9, 2023	80.11	80.16	79.45	79.52
3324	NASDAQ	VCIT	Wed, Feb 8, 2023	79.89	80.00	79.65	79.92
3323	NASDAQ	VCIT	Tue, Feb 7, 2023	79.95	80.32	79.76	79.79
3322	NASDAQ	VCIT	Mon, Feb 6, 2023	80.18	80.22	79.98	79.99
3321	NASDAQ	VCIT	Fri, Feb 3, 2023	80.70	80.80	80.45	80.60
3320	NASDAQ	VCIT	Thu, Feb 2, 2023	81.66	81.66	81.24	81.35
3319	NASDAQ	VCIT	Wed, Feb 1, 2023	80.75	81.31	80.41	81.22
3318	NASDAQ	VCIT	Tue, Jan 31, 2023	80.57	80.79	80.33	80.79
3317	NASDAQ	VCIT	Mon, Jan 30, 2023	80.32	80.45	80.16	80.20
3316	NASDAQ	VCIT	Fri, Jan 27, 2023	80.42	80.55	80.41	80.49
3315	NASDAQ	VCIT	Thu, Jan 26, 2023	80.75	80.82	80.48	80.63
3314	NASDAQ	VCIT	Wed, Jan 25, 2023	80.68	80.80	80.47	80.73
3313	NASDAQ	VCIT	Tue, Jan 24, 2023	80.38	80.74	80.23	80.71
3312	NASDAQ	VCIT	Mon, Jan 23, 2023	80.22	80.51	80.22	80.33
3311	NASDAQ	VCIT	Fri, Jan 20, 2023	80.50	80.53	80.25	80.47
3310	NASDAQ	VCIT	Thu, Jan 19, 2023	80.65	80.89	80.64	80.81
3309	NASDAQ	VCIT	Wed, Jan 18, 2023	81.00	81.13	80.62	80.94
3308	NASDAQ	VCIT	Tue, Jan 17, 2023	80.07	80.29	80.01	80.10
3307	NASDAQ	VCIT	Fri, Jan 13, 2023	80.32	80.49	80.12	80.22
3306	NASDAQ	VCIT	Thu, Jan 12, 2023	80.01	80.51	79.75	80.50
3305	NASDAQ	VCIT	Wed, Jan 11, 2023	79.63	79.80	79.54	79.80
3304	NASDAQ	VCIT	Tue, Jan 10, 2023	79.23	79.44	79.11	79.35
3303	NASDAQ	VCIT	Mon, Jan 9, 2023	79.25	79.68	79.19	79.51
3302	NASDAQ	VCIT	Fri, Jan 6, 2023	78.44	79.38	78.28	79.21
3301	NASDAQ	VCIT	Thu, Jan 5, 2023	77.93	78.29	77.83	78.22
3300	NASDAQ	VCIT	Wed, Jan 4, 2023	78.44	78.44	78.13	78.39
3299	NASDAQ	VCIT	Tue, Jan 3, 2023	78.24	78.29	77.74	77.88
3298	NASDAQ	VCIT	Fri, Dec 30, 2022	77.68	77.75	77.37	77.51
3297	NASDAQ	VCIT	Thu, Dec 29, 2022	77.70	77.86	77.60	77.80
3296	NASDAQ	VCIT	Wed, Dec 28, 2022	77.72	77.86	77.43	77.46
3295	NASDAQ	VCIT	Tue, Dec 27, 2022	77.98	78.08	77.60	77.60
3294	NASDAQ	VCIT	Fri, Dec 23, 2022	78.30	78.42	78.13	78.35
3293	NASDAQ	VCIT	Thu, Dec 22, 2022	78.67	78.78	78.55	78.67
3292	NASDAQ	VCIT	Wed, Dec 21, 2022	78.70	78.77	78.52	78.66
3291	NASDAQ	VCIT	Tue, Dec 20, 2022	78.50	78.50	78.26	78.32
3290	NASDAQ	VCIT	Mon, Dec 19, 2022	79.26	79.26	78.87	78.96
3289	NASDAQ	VCIT	Fri, Dec 16, 2022	79.18	79.61	79.17	79.50
3288	NASDAQ	VCIT	Thu, Dec 15, 2022	79.71	79.75	79.42	79.75
3287	NASDAQ	VCIT	Wed, Dec 14, 2022	79.52	79.75	79.04	79.63
3286	NASDAQ	VCIT	Tue, Dec 13, 2022	80.00	80.12	79.38	79.52
3285	NASDAQ	VCIT	Mon, Dec 12, 2022	79.21	79.30	78.78	78.80
3284	NASDAQ	VCIT	Fri, Dec 9, 2022	79.08	79.16	78.88	78.88
3283	NASDAQ	VCIT	Thu, Dec 8, 2022	79.29	79.49	79.15	79.24
3282	NASDAQ	VCIT	Wed, Dec 7, 2022	79.28	79.57	79.15	79.53
3281	NASDAQ	VCIT	Tue, Dec 6, 2022	78.91	79.00	78.76	78.93
3280	NASDAQ	VCIT	Mon, Dec 5, 2022	78.94	78.98	78.58	78.74
3279	NASDAQ	VCIT	Fri, Dec 2, 2022	78.69	79.36	78.49	79.33
3278	NASDAQ	VCIT	Thu, Dec 1, 2022	78.63	79.14	78.52	79.14
3277	NASDAQ	VCIT	Wed, Nov 30, 2022	77.78	78.59	77.53	78.58
3276	NASDAQ	VCIT	Tue, Nov 29, 2022	77.94	77.94	77.63	77.71
3275	NASDAQ	VCIT	Mon, Nov 28, 2022	78.29	78.42	77.88	77.90
3274	NASDAQ	VCIT	Fri, Nov 25, 2022	78.34	78.43	78.24	78.43
3273	NASDAQ	VCIT	Wed, Nov 23, 2022	77.99	78.32	77.94	78.32
3272	NASDAQ	VCIT	Tue, Nov 22, 2022	77.64	77.91	77.57	77.82
3271	NASDAQ	VCIT	Mon, Nov 21, 2022	77.70	77.80	77.38	77.44
3270	NASDAQ	VCIT	Fri, Nov 18, 2022	77.68	77.75	77.39	77.49
3269	NASDAQ	VCIT	Thu, Nov 17, 2022	77.57	77.62	77.33	77.59
3268	NASDAQ	VCIT	Wed, Nov 16, 2022	77.84	78.11	77.67	78.03
3267	NASDAQ	VCIT	Tue, Nov 15, 2022	77.33	77.62	77.22	77.54
3266	NASDAQ	VCIT	Mon, Nov 14, 2022	76.79	77.00	76.76	76.76
3265	NASDAQ	VCIT	Fri, Nov 11, 2022	76.93	77.22	76.80	77.18
3264	NASDAQ	VCIT	Thu, Nov 10, 2022	76.27	77.08	76.27	76.98
3263	NASDAQ	VCIT	Wed, Nov 9, 2022	74.98	75.26	74.82	75.00
3262	NASDAQ	VCIT	Tue, Nov 8, 2022	74.98	75.22	74.88	75.05
3261	NASDAQ	VCIT	Mon, Nov 7, 2022	74.87	74.96	74.61	74.80
3260	NASDAQ	VCIT	Fri, Nov 4, 2022	74.95	75.15	74.64	74.94
3259	NASDAQ	VCIT	Thu, Nov 3, 2022	74.33	74.89	74.21	74.73
3258	NASDAQ	VCIT	Wed, Nov 2, 2022	75.21	75.95	74.75	74.91
3257	NASDAQ	VCIT	Tue, Nov 1, 2022	75.55	75.55	74.85	75.15
3256	NASDAQ	VCIT	Mon, Oct 31, 2022	75.22	75.24	74.89	75.16
3255	NASDAQ	VCIT	Fri, Oct 28, 2022	75.14	75.51	75.09	75.43
3254	NASDAQ	VCIT	Thu, Oct 27, 2022	75.30	75.59	75.06	75.34
3253	NASDAQ	VCIT	Wed, Oct 26, 2022	74.92	75.36	74.92	75.06
3252	NASDAQ	VCIT	Tue, Oct 25, 2022	74.62	75.14	74.61	74.87
3251	NASDAQ	VCIT	Mon, Oct 24, 2022	74.02	74.35	73.73	74.08
3250	NASDAQ	VCIT	Fri, Oct 21, 2022	73.43	74.12	73.37	74.02
3249	NASDAQ	VCIT	Thu, Oct 20, 2022	73.94	74.31	73.60	73.66
3248	NASDAQ	VCIT	Wed, Oct 19, 2022	74.43	74.57	74.07	74.25
3247	NASDAQ	VCIT	Tue, Oct 18, 2022	75.00	75.11	74.49	74.97
3246	NASDAQ	VCIT	Mon, Oct 17, 2022	74.90	75.17	74.62	74.64
3245	NASDAQ	VCIT	Fri, Oct 14, 2022	75.29	75.32	74.27	74.33
3244	NASDAQ	VCIT	Thu, Oct 13, 2022	73.87	75.13	73.80	74.98
3243	NASDAQ	VCIT	Wed, Oct 12, 2022	74.98	75.06	74.71	74.84
3242	NASDAQ	VCIT	Tue, Oct 11, 2022	75.16	75.42	74.82	74.96
3241	NASDAQ	VCIT	Mon, Oct 10, 2022	75.47	75.56	74.78	75.04
3240	NASDAQ	VCIT	Fri, Oct 7, 2022	75.74	75.74	75.44	75.48
3239	NASDAQ	VCIT	Thu, Oct 6, 2022	76.23	76.28	75.92	76.16
3238	NASDAQ	VCIT	Wed, Oct 5, 2022	76.31	76.48	75.95	76.27
3237	NASDAQ	VCIT	Tue, Oct 4, 2022	76.87	77.16	76.71	76.95
3236	NASDAQ	VCIT	Mon, Oct 3, 2022	76.23	77.02	76.14	76.48
3235	NASDAQ	VCIT	Fri, Sep 30, 2022	75.91	76.22	75.53	75.68
3234	NASDAQ	VCIT	Thu, Sep 29, 2022	75.72	75.79	75.20	75.71
3233	NASDAQ	VCIT	Wed, Sep 28, 2022	75.53	76.24	75.43	76.19
3232	NASDAQ	VCIT	Tue, Sep 27, 2022	75.68	75.82	74.85	74.85
3231	NASDAQ	VCIT	Mon, Sep 26, 2022	76.36	76.53	75.56	75.61
3230	NASDAQ	VCIT	Fri, Sep 23, 2022	76.76	76.86	76.48	76.77
3229	NASDAQ	VCIT	Thu, Sep 22, 2022	77.22	77.28	76.86	76.95
3228	NASDAQ	VCIT	Wed, Sep 21, 2022	77.91	78.03	77.24	77.80
3227	NASDAQ	VCIT	Tue, Sep 20, 2022	77.79	77.91	77.63	77.73
3226	NASDAQ	VCIT	Mon, Sep 19, 2022	78.01	78.37	77.95	78.29
3225	NASDAQ	VCIT	Fri, Sep 16, 2022	78.14	78.48	78.07	78.32
3224	NASDAQ	VCIT	Thu, Sep 15, 2022	78.53	78.55	78.24	78.34
3223	NASDAQ	VCIT	Wed, Sep 14, 2022	78.37	78.80	78.37	78.61
3222	NASDAQ	VCIT	Tue, Sep 13, 2022	78.44	78.59	78.34	78.49
3221	NASDAQ	VCIT	Mon, Sep 12, 2022	79.41	79.53	78.99	79.11
3220	NASDAQ	VCIT	Fri, Sep 9, 2022	79.26	79.53	79.13	79.20
3219	NASDAQ	VCIT	Thu, Sep 8, 2022	79.18	79.36	79.03	79.08
3218	NASDAQ	VCIT	Wed, Sep 7, 2022	78.76	79.26	78.73	79.23
3217	NASDAQ	VCIT	Tue, Sep 6, 2022	78.97	79.12	78.50	78.51
3216	NASDAQ	VCIT	Fri, Sep 2, 2022	79.45	79.69	79.26	79.32
3215	NASDAQ	VCIT	Thu, Sep 1, 2022	79.11	79.16	78.66	79.14
3214	NASDAQ	VCIT	Wed, Aug 31, 2022	80.18	80.22	79.60	79.63
3213	NASDAQ	VCIT	Tue, Aug 30, 2022	80.34	80.49	79.98	80.25
3212	NASDAQ	VCIT	Mon, Aug 29, 2022	80.38	80.41	80.18	80.26
3211	NASDAQ	VCIT	Fri, Aug 26, 2022	81.02	81.22	80.72	80.80
3210	NASDAQ	VCIT	Thu, Aug 25, 2022	80.67	81.29	80.55	81.26
3209	NASDAQ	VCIT	Wed, Aug 24, 2022	80.59	80.70	80.49	80.57
3208	NASDAQ	VCIT	Tue, Aug 23, 2022	80.72	81.10	80.61	80.75
3207	NASDAQ	VCIT	Mon, Aug 22, 2022	80.94	81.01	80.71	80.78
3206	NASDAQ	VCIT	Fri, Aug 19, 2022	81.41	81.41	81.08	81.25
3205	NASDAQ	VCIT	Thu, Aug 18, 2022	81.88	82.13	81.88	81.93
3204	NASDAQ	VCIT	Wed, Aug 17, 2022	81.96	82.03	81.62	81.78
3203	NASDAQ	VCIT	Tue, Aug 16, 2022	82.49	82.49	82.12	82.42
3202	NASDAQ	VCIT	Mon, Aug 15, 2022	82.64	82.79	82.63	82.65
3201	NASDAQ	VCIT	Fri, Aug 12, 2022	82.21	82.62	82.06	82.62
3200	NASDAQ	VCIT	Thu, Aug 11, 2022	82.66	82.79	81.85	81.91
3199	NASDAQ	VCIT	Wed, Aug 10, 2022	82.11	82.53	82.11	82.35
3198	NASDAQ	VCIT	Tue, Aug 9, 2022	81.69	81.81	81.62	81.70
3197	NASDAQ	VCIT	Mon, Aug 8, 2022	82.04	82.19	81.93	81.98
3196	NASDAQ	VCIT	Fri, Aug 5, 2022	81.74	81.85	81.42	81.85
3195	NASDAQ	VCIT	Thu, Aug 4, 2022	82.40	82.69	82.23	82.67
3194	NASDAQ	VCIT	Wed, Aug 3, 2022	81.75	82.32	81.52	82.32
3193	NASDAQ	VCIT	Tue, Aug 2, 2022	82.62	82.74	81.73	81.77
3192	NASDAQ	VCIT	Mon, Aug 1, 2022	82.69	82.90	82.58	82.71
3191	NASDAQ	VCIT	Fri, Jul 29, 2022	82.62	82.97	82.52	82.96
3190	NASDAQ	VCIT	Thu, Jul 28, 2022	82.53	82.70	82.37	82.62
3189	NASDAQ	VCIT	Wed, Jul 27, 2022	81.59	82.29	81.59	81.77
3188	NASDAQ	VCIT	Tue, Jul 26, 2022	81.64	81.73	81.31	81.52
3187	NASDAQ	VCIT	Mon, Jul 25, 2022	81.47	81.57	81.37	81.45
3186	NASDAQ	VCIT	Fri, Jul 22, 2022	81.90	82.19	81.58	81.86
3185	NASDAQ	VCIT	Thu, Jul 21, 2022	80.59	81.32	80.54	81.32
3184	NASDAQ	VCIT	Wed, Jul 20, 2022	80.80	80.80	80.31	80.32
3183	NASDAQ	VCIT	Tue, Jul 19, 2022	80.41	80.54	80.27	80.50
3182	NASDAQ	VCIT	Mon, Jul 18, 2022	80.63	80.73	80.37	80.48
3181	NASDAQ	VCIT	Fri, Jul 15, 2022	80.47	80.92	80.41	80.80
3180	NASDAQ	VCIT	Thu, Jul 14, 2022	80.05	80.49	79.92	80.32
3179	NASDAQ	VCIT	Wed, Jul 13, 2022	79.81	80.79	79.77	80.74
3178	NASDAQ	VCIT	Tue, Jul 12, 2022	80.50	80.75	80.38	80.39
3177	NASDAQ	VCIT	Mon, Jul 11, 2022	80.22	80.44	80.14	80.23
3176	NASDAQ	VCIT	Fri, Jul 8, 2022	79.98	80.11	79.86	80.01
3175	NASDAQ	VCIT	Thu, Jul 7, 2022	80.50	80.53	80.06	80.21
3174	NASDAQ	VCIT	Wed, Jul 6, 2022	81.01	81.01	80.22	80.27
3173	NASDAQ	VCIT	Tue, Jul 5, 2022	80.80	80.88	80.61	80.75
3172	NASDAQ	VCIT	Fri, Jul 1, 2022	80.35	80.89	80.35	80.70
3171	NASDAQ	VCIT	Thu, Jun 30, 2022	79.79	80.17	79.79	80.02
3170	NASDAQ	VCIT	Wed, Jun 29, 2022	79.30	79.69	79.30	79.65
3169	NASDAQ	VCIT	Tue, Jun 28, 2022	79.37	79.41	79.11	79.32
3168	NASDAQ	VCIT	Mon, Jun 27, 2022	79.55	79.76	79.36	79.37
3167	NASDAQ	VCIT	Fri, Jun 24, 2022	79.90	80.25	79.79	80.03
3166	NASDAQ	VCIT	Thu, Jun 23, 2022	79.84	80.39	79.71	79.89
3165	NASDAQ	VCIT	Wed, Jun 22, 2022	79.51	79.68	79.36	79.36
3164	NASDAQ	VCIT	Tue, Jun 21, 2022	79.21	79.41	78.86	78.86
3163	NASDAQ	VCIT	Fri, Jun 17, 2022	79.39	79.50	78.98	79.32
3162	NASDAQ	VCIT	Thu, Jun 16, 2022	78.50	79.33	78.33	79.33
3161	NASDAQ	VCIT	Wed, Jun 15, 2022	78.87	79.40	78.40	79.40
3160	NASDAQ	VCIT	Tue, Jun 14, 2022	78.91	79.06	78.00	78.10
3159	NASDAQ	VCIT	Mon, Jun 13, 2022	78.94	79.19	78.16	78.64
3158	NASDAQ	VCIT	Fri, Jun 10, 2022	80.54	80.59	79.84	80.01
3157	NASDAQ	VCIT	Thu, Jun 9, 2022	81.20	81.32	80.87	80.89
3156	NASDAQ	VCIT	Wed, Jun 8, 2022	81.43	81.66	81.32	81.34
3155	NASDAQ	VCIT	Tue, Jun 7, 2022	81.50	81.77	81.49	81.64
3154	NASDAQ	VCIT	Mon, Jun 6, 2022	81.74	81.75	81.32	81.40
3153	NASDAQ	VCIT	Fri, Jun 3, 2022	81.66	81.81	81.58	81.79
3152	NASDAQ	VCIT	Thu, Jun 2, 2022	82.00	82.10	81.69	81.94
3151	NASDAQ	VCIT	Wed, Jun 1, 2022	82.43	82.58	81.69	81.84
3150	NASDAQ	VCIT	Tue, May 31, 2022	82.57	82.59	82.25	82.45
3149	NASDAQ	VCIT	Fri, May 27, 2022	82.88	83.19	82.84	83.02
3148	NASDAQ	VCIT	Thu, May 26, 2022	82.75	82.93	82.59	82.77
3147	NASDAQ	VCIT	Wed, May 25, 2022	82.37	82.61	82.21	82.46
3146	NASDAQ	VCIT	Tue, May 24, 2022	81.50	82.10	81.50	82.01
3145	NASDAQ	VCIT	Mon, May 23, 2022	81.47	81.60	81.23	81.42
3144	NASDAQ	VCIT	Fri, May 20, 2022	81.50	81.66	81.38	81.66
3143	NASDAQ	VCIT	Thu, May 19, 2022	81.51	81.78	81.31	81.35
3142	NASDAQ	VCIT	Wed, May 18, 2022	80.76	81.11	80.76	81.11
3141	NASDAQ	VCIT	Tue, May 17, 2022	80.96	81.11	80.84	80.97
3140	NASDAQ	VCIT	Mon, May 16, 2022	81.36	81.63	81.35	81.39
3139	NASDAQ	VCIT	Fri, May 13, 2022	81.34	81.43	81.10	81.25
3138	NASDAQ	VCIT	Thu, May 12, 2022	81.50	81.80	81.46	81.48
3137	NASDAQ	VCIT	Wed, May 11, 2022	80.96	81.49	80.87	81.33
3136	NASDAQ	VCIT	Tue, May 10, 2022	81.29	81.47	81.12	81.17
3135	NASDAQ	VCIT	Mon, May 9, 2022	80.56	81.02	80.47	80.94
3134	NASDAQ	VCIT	Fri, May 6, 2022	80.67	81.06	80.61	80.70
3133	NASDAQ	VCIT	Thu, May 5, 2022	81.59	81.59	80.73	81.16
3132	NASDAQ	VCIT	Wed, May 4, 2022	81.27	82.11	80.97	82.01
3131	NASDAQ	VCIT	Tue, May 3, 2022	81.54	81.69	81.23	81.33
3130	NASDAQ	VCIT	Mon, May 2, 2022	81.12	81.23	80.91	81.02
3129	NASDAQ	VCIT	Fri, Apr 29, 2022	81.61	81.91	81.42	81.57
3128	NASDAQ	VCIT	Thu, Apr 28, 2022	81.88	82.19	81.74	82.19
3127	NASDAQ	VCIT	Wed, Apr 27, 2022	82.60	82.73	82.04	82.09
3126	NASDAQ	VCIT	Tue, Apr 26, 2022	82.91	82.95	82.49	82.64
3125	NASDAQ	VCIT	Mon, Apr 25, 2022	82.33	82.77	82.33	82.54
3124	NASDAQ	VCIT	Fri, Apr 22, 2022	81.74	82.08	81.57	81.95
3123	NASDAQ	VCIT	Thu, Apr 21, 2022	82.60	82.60	81.81	81.98
3122	NASDAQ	VCIT	Wed, Apr 20, 2022	82.54	82.84	82.49	82.69
3121	NASDAQ	VCIT	Tue, Apr 19, 2022	82.39	82.55	82.16	82.27
3120	NASDAQ	VCIT	Mon, Apr 18, 2022	83.01	83.12	82.70	82.76
3119	NASDAQ	VCIT	Thu, Apr 14, 2022	83.78	83.86	83.12	83.18
3118	NASDAQ	VCIT	Wed, Apr 13, 2022	83.67	83.93	83.62	83.88
3117	NASDAQ	VCIT	Tue, Apr 12, 2022	83.68	83.95	83.58	83.58
3116	NASDAQ	VCIT	Mon, Apr 11, 2022	83.48	83.59	83.21	83.35
3115	NASDAQ	VCIT	Fri, Apr 8, 2022	83.85	84.03	83.72	83.91
3114	NASDAQ	VCIT	Thu, Apr 7, 2022	84.50	84.62	84.25	84.25
3113	NASDAQ	VCIT	Wed, Apr 6, 2022	84.31	84.84	84.15	84.44
3112	NASDAQ	VCIT	Tue, Apr 5, 2022	85.67	85.71	84.84	84.86
3111	NASDAQ	VCIT	Mon, Apr 4, 2022	85.80	85.93	85.72	85.93
3110	NASDAQ	VCIT	Fri, Apr 1, 2022	85.34	85.89	85.29	85.71
3109	NASDAQ	VCIT	Thu, Mar 31, 2022	86.03	86.29	85.93	86.04
3108	NASDAQ	VCIT	Wed, Mar 30, 2022	85.63	86.07	85.62	86.02
3107	NASDAQ	VCIT	Tue, Mar 29, 2022	85.47	85.82	85.46	85.81
3106	NASDAQ	VCIT	Mon, Mar 28, 2022	85.09	85.41	85.05	85.26
3105	NASDAQ	VCIT	Fri, Mar 25, 2022	85.54	85.54	84.83	85.05
3104	NASDAQ	VCIT	Thu, Mar 24, 2022	85.35	85.73	85.22	85.67
3103	NASDAQ	VCIT	Wed, Mar 23, 2022	85.73	85.85	85.52	85.85
3102	NASDAQ	VCIT	Tue, Mar 22, 2022	85.61	85.76	85.58	85.67
3101	NASDAQ	VCIT	Mon, Mar 21, 2022	86.26	86.41	85.82	85.91
3100	NASDAQ	VCIT	Fri, Mar 18, 2022	86.50	86.87	86.50	86.80
3099	NASDAQ	VCIT	Thu, Mar 17, 2022	86.33	86.71	86.25	86.61
3098	NASDAQ	VCIT	Wed, Mar 16, 2022	86.02	86.17	85.33	86.09
3097	NASDAQ	VCIT	Tue, Mar 15, 2022	85.93	86.01	85.71	85.83
3096	NASDAQ	VCIT	Mon, Mar 14, 2022	86.06	86.08	85.59	85.59
3095	NASDAQ	VCIT	Fri, Mar 11, 2022	86.61	86.72	86.52	86.56
3094	NASDAQ	VCIT	Thu, Mar 10, 2022	87.00	87.03	86.47	86.71
3093	NASDAQ	VCIT	Wed, Mar 9, 2022	87.21	87.43	87.21	87.27
3092	NASDAQ	VCIT	Tue, Mar 8, 2022	87.39	87.56	87.16	87.33
3091	NASDAQ	VCIT	Mon, Mar 7, 2022	88.12	88.38	87.83	87.93
3090	NASDAQ	VCIT	Fri, Mar 4, 2022	88.83	88.93	88.58	88.66
3089	NASDAQ	VCIT	Thu, Mar 3, 2022	88.44	88.58	88.30	88.46
3088	NASDAQ	VCIT	Wed, Mar 2, 2022	88.78	88.86	88.23	88.25
3087	NASDAQ	VCIT	Tue, Mar 1, 2022	89.03	89.58	89.03	89.19
3086	NASDAQ	VCIT	Mon, Feb 28, 2022	88.57	88.97	88.57	88.97
3085	NASDAQ	VCIT	Fri, Feb 25, 2022	88.13	88.30	88.08	88.26
3084	NASDAQ	VCIT	Thu, Feb 24, 2022	87.91	88.24	87.85	88.08
3083	NASDAQ	VCIT	Wed, Feb 23, 2022	88.24	88.25	87.93	87.95
3082	NASDAQ	VCIT	Tue, Feb 22, 2022	88.34	88.44	88.25	88.41
3081	NASDAQ	VCIT	Fri, Feb 18, 2022	88.64	88.66	88.43	88.54
3080	NASDAQ	VCIT	Thu, Feb 17, 2022	88.47	88.60	88.41	88.53
3079	NASDAQ	VCIT	Wed, Feb 16, 2022	88.39	88.41	88.09	88.35
3078	NASDAQ	VCIT	Tue, Feb 15, 2022	88.38	88.55	88.28	88.29
3077	NASDAQ	VCIT	Mon, Feb 14, 2022	88.56	88.78	88.46	88.49
3076	NASDAQ	VCIT	Fri, Feb 11, 2022	88.68	89.08	88.40	89.01
3075	NASDAQ	VCIT	Thu, Feb 10, 2022	88.92	89.05	88.42	88.42
3074	NASDAQ	VCIT	Wed, Feb 9, 2022	89.33	89.53	89.29	89.35
3073	NASDAQ	VCIT	Tue, Feb 8, 2022	89.27	89.30	89.13	89.15
3072	NASDAQ	VCIT	Mon, Feb 7, 2022	89.24	89.46	89.18	89.40
3071	NASDAQ	VCIT	Fri, Feb 4, 2022	89.38	89.39	89.10	89.32
3070	NASDAQ	VCIT	Thu, Feb 3, 2022	90.00	90.04	89.84	89.90
3069	NASDAQ	VCIT	Wed, Feb 2, 2022	90.43	90.60	90.38	90.41
3068	NASDAQ	VCIT	Tue, Feb 1, 2022	90.31	90.43	90.05	90.35
3067	NASDAQ	VCIT	Mon, Jan 31, 2022	90.26	90.49	90.19	90.46
3066	NASDAQ	VCIT	Fri, Jan 28, 2022	90.01	90.39	89.96	90.39
3065	NASDAQ	VCIT	Thu, Jan 27, 2022	90.24	90.47	90.20	90.29
3064	NASDAQ	VCIT	Wed, Jan 26, 2022	90.79	90.87	90.13	90.17
3063	NASDAQ	VCIT	Tue, Jan 25, 2022	90.81	90.93	90.65	90.69
3062	NASDAQ	VCIT	Mon, Jan 24, 2022	91.00	91.04	90.81	90.84
3061	NASDAQ	VCIT	Fri, Jan 21, 2022	90.91	90.96	90.79	90.90
3060	NASDAQ	VCIT	Thu, Jan 20, 2022	90.63	90.71	90.46	90.52
3059	NASDAQ	VCIT	Wed, Jan 19, 2022	90.58	90.75	90.51	90.51
3058	NASDAQ	VCIT	Tue, Jan 18, 2022	90.68	90.71	90.40	90.40
3057	NASDAQ	VCIT	Fri, Jan 14, 2022	91.37	91.39	91.06	91.09
3056	NASDAQ	VCIT	Thu, Jan 13, 2022	91.44	91.60	91.37	91.60
3055	NASDAQ	VCIT	Wed, Jan 12, 2022	91.50	91.62	91.42	91.43
3054	NASDAQ	VCIT	Tue, Jan 11, 2022	91.16	91.42	91.12	91.37
3053	NASDAQ	VCIT	Mon, Jan 10, 2022	91.13	91.25	90.99	91.25
3052	NASDAQ	VCIT	Fri, Jan 7, 2022	91.45	91.49	91.21	91.33
3051	NASDAQ	VCIT	Thu, Jan 6, 2022	91.59	91.69	91.52	91.59
3050	NASDAQ	VCIT	Wed, Jan 5, 2022	92.26	92.30	91.76	91.76
3049	NASDAQ	VCIT	Tue, Jan 4, 2022	92.06	92.24	92.00	92.24
3048	NASDAQ	VCIT	Mon, Jan 3, 2022	92.35	92.38	92.14	92.17
3047	NASDAQ	VCIT	Fri, Dec 31, 2021	92.90	92.97	92.74	92.76
3046	NASDAQ	VCIT	Thu, Dec 30, 2021	92.76	92.89	92.64	92.89
3045	NASDAQ	VCIT	Wed, Dec 29, 2021	92.73	92.80	92.58	92.66
3044	NASDAQ	VCIT	Tue, Dec 28, 2021	93.06	93.11	92.92	92.97
3043	NASDAQ	VCIT	Mon, Dec 27, 2021	92.81	93.00	92.81	92.96
3042	NASDAQ	VCIT	Thu, Dec 23, 2021	92.82	92.85	92.69	92.83
3041	NASDAQ	VCIT	Wed, Dec 22, 2021	93.66	93.68	93.51	93.64
3040	NASDAQ	VCIT	Tue, Dec 21, 2021	93.95	93.95	92.75	93.59
3039	NASDAQ	VCIT	Mon, Dec 20, 2021	93.77	93.81	93.58	93.65
3038	NASDAQ	VCIT	Fri, Dec 17, 2021	93.77	93.93	93.73	93.79
3037	NASDAQ	VCIT	Thu, Dec 16, 2021	93.98	93.98	93.62	93.73
3036	NASDAQ	VCIT	Wed, Dec 15, 2021	93.22	93.54	93.17	93.54
3035	NASDAQ	VCIT	Tue, Dec 14, 2021	93.49	93.51	93.31	93.38
3034	NASDAQ	VCIT	Mon, Dec 13, 2021	93.56	93.79	93.55	93.62
3033	NASDAQ	VCIT	Fri, Dec 10, 2021	93.38	93.54	93.32	93.38
3032	NASDAQ	VCIT	Thu, Dec 9, 2021	93.39	93.47	93.24	93.26
3031	NASDAQ	VCIT	Wed, Dec 8, 2021	93.41	93.49	93.13	93.26
3030	NASDAQ	VCIT	Tue, Dec 7, 2021	93.43	93.63	93.43	93.51
3029	NASDAQ	VCIT	Mon, Dec 6, 2021	93.72	93.74	93.42	93.46
3028	NASDAQ	VCIT	Fri, Dec 3, 2021	93.30	93.91	93.23	93.73
3027	NASDAQ	VCIT	Thu, Dec 2, 2021	93.22	93.29	93.09	93.28
3026	NASDAQ	VCIT	Wed, Dec 1, 2021	93.13	93.28	93.05	93.25
3025	NASDAQ	VCIT	Tue, Nov 30, 2021	93.64	93.88	93.25	93.40
3024	NASDAQ	VCIT	Mon, Nov 29, 2021	92.92	93.32	92.88	93.26
3023	NASDAQ	VCIT	Fri, Nov 26, 2021	92.97	93.26	92.93	93.25
3022	NASDAQ	VCIT	Wed, Nov 24, 2021	92.44	92.68	92.40	92.67
3021	NASDAQ	VCIT	Tue, Nov 23, 2021	92.77	92.81	92.54	92.55
3020	NASDAQ	VCIT	Mon, Nov 22, 2021	93.21	93.33	92.90	92.90
3019	NASDAQ	VCIT	Fri, Nov 19, 2021	93.53	93.69	93.49	93.52
3018	NASDAQ	VCIT	Thu, Nov 18, 2021	93.39	93.42	93.19	93.37
3017	NASDAQ	VCIT	Wed, Nov 17, 2021	93.08	93.31	93.02	93.29
3016	NASDAQ	VCIT	Tue, Nov 16, 2021	93.07	93.28	93.05	93.06
3015	NASDAQ	VCIT	Mon, Nov 15, 2021	93.49	93.53	93.14	93.16
3014	NASDAQ	VCIT	Fri, Nov 12, 2021	93.73	93.75	93.50	93.58
3013	NASDAQ	VCIT	Thu, Nov 11, 2021	93.72	93.85	93.42	93.46
3012	NASDAQ	VCIT	Wed, Nov 10, 2021	94.23	94.24	93.70	93.77
3011	NASDAQ	VCIT	Tue, Nov 9, 2021	94.50	94.57	94.39	94.42
3010	NASDAQ	VCIT	Mon, Nov 8, 2021	94.44	94.44	94.16	94.23
3009	NASDAQ	VCIT	Fri, Nov 5, 2021	94.15	94.60	94.15	94.52
3008	NASDAQ	VCIT	Thu, Nov 4, 2021	93.85	94.18	93.82	94.07
3007	NASDAQ	VCIT	Wed, Nov 3, 2021	93.80	93.87	93.53	93.74
3006	NASDAQ	VCIT	Tue, Nov 2, 2021	93.65	93.87	93.65	93.85
3005	NASDAQ	VCIT	Mon, Nov 1, 2021	93.57	93.67	93.43	93.63
3004	NASDAQ	VCIT	Fri, Oct 29, 2021	93.65	93.99	93.60	93.89
3003	NASDAQ	VCIT	Thu, Oct 28, 2021	93.96	94.00	93.77	93.88
3002	NASDAQ	VCIT	Wed, Oct 27, 2021	93.91	94.15	93.75	94.02
3001	NASDAQ	VCIT	Tue, Oct 26, 2021	93.63	93.72	93.51	93.71
3000	NASDAQ	VCIT	Mon, Oct 25, 2021	93.48	93.66	93.44	93.59
2999	NASDAQ	VCIT	Fri, Oct 22, 2021	93.44	93.50	93.21	93.44
2998	NASDAQ	VCIT	Thu, Oct 21, 2021	93.34	93.43	93.21	93.27
2997	NASDAQ	VCIT	Wed, Oct 20, 2021	93.54	93.70	93.51	93.52
2996	NASDAQ	VCIT	Tue, Oct 19, 2021	93.76	93.76	93.57	93.58
2995	NASDAQ	VCIT	Mon, Oct 18, 2021	93.78	93.88	93.65	93.81
2994	NASDAQ	VCIT	Fri, Oct 15, 2021	94.14	94.14	93.99	94.04
2993	NASDAQ	VCIT	Thu, Oct 14, 2021	94.22	94.36	94.00	94.35
2992	NASDAQ	VCIT	Wed, Oct 13, 2021	93.92	94.13	93.89	94.10
2991	NASDAQ	VCIT	Tue, Oct 12, 2021	93.77	93.89	93.64	93.86
2990	NASDAQ	VCIT	Mon, Oct 11, 2021	93.63	93.71	93.54	93.60
2989	NASDAQ	VCIT	Fri, Oct 8, 2021	93.63	94.03	93.38	93.79
2988	NASDAQ	VCIT	Thu, Oct 7, 2021	94.18	94.27	94.03	94.04
2987	NASDAQ	VCIT	Wed, Oct 6, 2021	94.29	94.36	94.20	94.31
2986	NASDAQ	VCIT	Tue, Oct 5, 2021	94.47	94.51	94.32	94.37
2985	NASDAQ	VCIT	Mon, Oct 4, 2021	94.52	94.65	94.46	94.58
2984	NASDAQ	VCIT	Fri, Oct 1, 2021	94.45	94.74	94.42	94.67
2983	NASDAQ	VCIT	Thu, Sep 30, 2021	94.43	94.54	94.31	94.41
2982	NASDAQ	VCIT	Wed, Sep 29, 2021	94.59	94.77	94.42	94.50
2981	NASDAQ	VCIT	Tue, Sep 28, 2021	94.66	94.66	94.41	94.44
2980	NASDAQ	VCIT	Mon, Sep 27, 2021	94.87	94.99	94.83	94.90
2979	NASDAQ	VCIT	Fri, Sep 24, 2021	95.05	95.09	94.95	95.05
2978	NASDAQ	VCIT	Thu, Sep 23, 2021	95.37	95.38	95.13	95.16
2977	NASDAQ	VCIT	Wed, Sep 22, 2021	95.52	95.67	95.37	95.59
2976	NASDAQ	VCIT	Tue, Sep 21, 2021	95.56	95.62	95.49	95.52
2975	NASDAQ	VCIT	Mon, Sep 20, 2021	95.38	95.54	95.31	95.53
2974	NASDAQ	VCIT	Fri, Sep 17, 2021	95.30	95.33	95.21	95.28
2973	NASDAQ	VCIT	Thu, Sep 16, 2021	95.39	95.52	95.33	95.48
2972	NASDAQ	VCIT	Wed, Sep 15, 2021	95.45	95.71	95.45	95.64
2971	NASDAQ	VCIT	Tue, Sep 14, 2021	95.62	95.78	95.60	95.71
2970	NASDAQ	VCIT	Mon, Sep 13, 2021	95.53	95.63	95.52	95.52
2969	NASDAQ	VCIT	Fri, Sep 10, 2021	95.52	95.57	95.35	95.46
2968	NASDAQ	VCIT	Thu, Sep 9, 2021	95.40	95.69	95.34	95.59
2967	NASDAQ	VCIT	Wed, Sep 8, 2021	95.19	95.37	95.14	95.28
2966	NASDAQ	VCIT	Tue, Sep 7, 2021	94.92	95.18	94.92	95.12
2965	NASDAQ	VCIT	Fri, Sep 3, 2021	95.44	95.50	95.38	95.46
2964	NASDAQ	VCIT	Thu, Sep 2, 2021	95.60	95.66	95.51	95.66
2963	NASDAQ	VCIT	Wed, Sep 1, 2021	95.45	95.58	95.35	95.49
2962	NASDAQ	VCIT	Tue, Aug 31, 2021	95.70	95.80	95.58	95.58
2961	NASDAQ	VCIT	Mon, Aug 30, 2021	95.26	95.72	95.26	95.71
2960	NASDAQ	VCIT	Fri, Aug 27, 2021	95.21	95.55	95.11	95.52
2959	NASDAQ	VCIT	Thu, Aug 26, 2021	95.36	95.36	95.11	95.20
2958	NASDAQ	VCIT	Wed, Aug 25, 2021	95.43	95.44	95.18	95.25
2957	NASDAQ	VCIT	Tue, Aug 24, 2021	95.52	95.56	95.38	95.41
2956	NASDAQ	VCIT	Mon, Aug 23, 2021	95.54	95.62	95.49	95.56
2955	NASDAQ	VCIT	Fri, Aug 20, 2021	95.59	95.60	95.46	95.52
2954	NASDAQ	VCIT	Thu, Aug 19, 2021	95.49	95.60	95.39	95.54
2953	NASDAQ	VCIT	Wed, Aug 18, 2021	95.50	95.52	95.29	95.37
2952	NASDAQ	VCIT	Tue, Aug 17, 2021	95.56	95.63	95.49	95.54
2951	NASDAQ	VCIT	Mon, Aug 16, 2021	95.68	95.81	95.60	95.64
2950	NASDAQ	VCIT	Fri, Aug 13, 2021	95.28	95.52	95.26	95.52
2949	NASDAQ	VCIT	Thu, Aug 12, 2021	95.09	95.18	95.03	95.17
2948	NASDAQ	VCIT	Wed, Aug 11, 2021	95.02	95.28	94.91	95.15
2947	NASDAQ	VCIT	Tue, Aug 10, 2021	95.06	95.35	94.95	94.99
2946	NASDAQ	VCIT	Mon, Aug 9, 2021	95.41	95.46	95.11	95.14
2945	NASDAQ	VCIT	Fri, Aug 6, 2021	95.48	95.55	95.38	95.43
2944	NASDAQ	VCIT	Thu, Aug 5, 2021	95.93	95.97	95.77	95.83
2943	NASDAQ	VCIT	Wed, Aug 4, 2021	96.29	96.39	95.83	96.07
2942	NASDAQ	VCIT	Tue, Aug 3, 2021	96.15	96.26	96.09	96.13
2941	NASDAQ	VCIT	Mon, Aug 2, 2021	96.03	96.27	95.96	96.13
2940	NASDAQ	VCIT	Fri, Jul 30, 2021	96.00	96.11	95.99	96.09
2939	NASDAQ	VCIT	Thu, Jul 29, 2021	95.93	96.01	95.88	95.97
2938	NASDAQ	VCIT	Wed, Jul 28, 2021	95.85	96.12	95.79	96.12
2937	NASDAQ	VCIT	Tue, Jul 27, 2021	95.95	95.99	95.84	95.98
2936	NASDAQ	VCIT	Mon, Jul 26, 2021	95.71	95.89	95.71	95.73
2935	NASDAQ	VCIT	Fri, Jul 23, 2021	95.64	95.85	95.62	95.83
2934	NASDAQ	VCIT	Thu, Jul 22, 2021	95.70	95.94	95.67	95.87
2933	NASDAQ	VCIT	Wed, Jul 21, 2021	95.73	95.77	95.53	95.64
2932	NASDAQ	VCIT	Tue, Jul 20, 2021	96.24	96.27	95.86	95.95
2931	NASDAQ	VCIT	Mon, Jul 19, 2021	95.81	96.06	95.68	95.97
2930	NASDAQ	VCIT	Fri, Jul 16, 2021	95.37	95.55	95.35	95.49
2929	NASDAQ	VCIT	Thu, Jul 15, 2021	95.51	95.59	95.34	95.55
2928	NASDAQ	VCIT	Wed, Jul 14, 2021	95.27	95.40	95.25	95.40
2927	NASDAQ	VCIT	Tue, Jul 13, 2021	95.31	95.36	95.04	95.08
2926	NASDAQ	VCIT	Mon, Jul 12, 2021	95.36	95.41	95.24	95.32
2925	NASDAQ	VCIT	Fri, Jul 9, 2021	95.44	95.44	95.34	95.36
2924	NASDAQ	VCIT	Thu, Jul 8, 2021	95.51	95.72	95.50	95.63
2923	NASDAQ	VCIT	Wed, Jul 7, 2021	95.46	95.64	95.39	95.57
2922	NASDAQ	VCIT	Tue, Jul 6, 2021	95.09	95.46	95.09	95.37
2921	NASDAQ	VCIT	Fri, Jul 2, 2021	94.91	95.07	94.83	95.06
2920	NASDAQ	VCIT	Thu, Jul 1, 2021	94.95	94.98	94.74	94.83
2919	NASDAQ	VCIT	Wed, Jun 30, 2021	95.10	95.20	95.05	95.07
2918	NASDAQ	VCIT	Tue, Jun 29, 2021	94.91	95.02	94.80	95.02
2917	NASDAQ	VCIT	Mon, Jun 28, 2021	94.81	94.93	94.72	94.90
2916	NASDAQ	VCIT	Fri, Jun 25, 2021	94.86	94.88	94.54	94.69
2915	NASDAQ	VCIT	Thu, Jun 24, 2021	94.79	94.86	94.70	94.81
2914	NASDAQ	VCIT	Wed, Jun 23, 2021	94.77	94.88	94.50	94.70
2913	NASDAQ	VCIT	Tue, Jun 22, 2021	94.66	94.87	94.60	94.87
2912	NASDAQ	VCIT	Mon, Jun 21, 2021	94.78	94.86	94.70	94.73
2911	NASDAQ	VCIT	Fri, Jun 18, 2021	94.69	94.96	94.50	94.90
2910	NASDAQ	VCIT	Thu, Jun 17, 2021	94.52	94.80	94.49	94.65
2909	NASDAQ	VCIT	Wed, Jun 16, 2021	94.97	95.04	94.24	94.44
2908	NASDAQ	VCIT	Tue, Jun 15, 2021	94.59	94.92	94.59	94.92
2907	NASDAQ	VCIT	Mon, Jun 14, 2021	94.96	94.96	94.75	94.82
2906	NASDAQ	VCIT	Fri, Jun 11, 2021	95.09	95.10	94.96	95.03
2905	NASDAQ	VCIT	Thu, Jun 10, 2021	94.64	95.04	94.59	95.04
2904	NASDAQ	VCIT	Wed, Jun 9, 2021	94.75	94.83	94.63	94.72
2903	NASDAQ	VCIT	Tue, Jun 8, 2021	94.50	94.54	94.42	94.51
2902	NASDAQ	VCIT	Mon, Jun 7, 2021	94.24	94.30	94.21	94.29
2901	NASDAQ	VCIT	Fri, Jun 4, 2021	94.08	94.34	94.07	94.32
2900	NASDAQ	VCIT	Thu, Jun 3, 2021	93.94	93.99	93.89	93.90
2899	NASDAQ	VCIT	Wed, Jun 2, 2021	94.18	94.23	94.14	94.22
2898	NASDAQ	VCIT	Tue, Jun 1, 2021	93.94	94.08	93.88	94.07
2897	NASDAQ	VCIT	Fri, May 28, 2021	94.18	94.37	94.18	94.19
2896	NASDAQ	VCIT	Thu, May 27, 2021	94.21	94.24	94.10	94.16
2895	NASDAQ	VCIT	Wed, May 26, 2021	94.27	94.37	94.20	94.33
2894	NASDAQ	VCIT	Tue, May 25, 2021	94.14	94.39	94.04	94.37
2893	NASDAQ	VCIT	Mon, May 24, 2021	94.04	94.15	94.02	94.11
2892	NASDAQ	VCIT	Fri, May 21, 2021	93.62	94.08	93.62	93.99
2891	NASDAQ	VCIT	Thu, May 20, 2021	93.77	93.99	93.75	93.95
2890	NASDAQ	VCIT	Wed, May 19, 2021	93.74	93.86	93.45	93.59
2889	NASDAQ	VCIT	Tue, May 18, 2021	93.82	93.84	93.74	93.77
2888	NASDAQ	VCIT	Mon, May 17, 2021	93.91	93.91	93.80	93.87
2887	NASDAQ	VCIT	Fri, May 14, 2021	93.87	93.97	93.79	93.97
2886	NASDAQ	VCIT	Thu, May 13, 2021	93.55	93.72	93.53	93.69
2885	NASDAQ	VCIT	Wed, May 12, 2021	94.17	94.17	93.34	93.35
2884	NASDAQ	VCIT	Tue, May 11, 2021	93.80	93.84	93.72	93.82
2883	NASDAQ	VCIT	Mon, May 10, 2021	94.10	94.21	93.92	94.01
2882	NASDAQ	VCIT	Fri, May 7, 2021	94.29	94.44	94.07	94.14
2881	NASDAQ	VCIT	Thu, May 6, 2021	93.88	94.05	93.85	94.05
2880	NASDAQ	VCIT	Wed, May 5, 2021	93.81	93.95	93.75	93.91
2879	NASDAQ	VCIT	Tue, May 4, 2021	93.98	94.00	93.75	93.81
2878	NASDAQ	VCIT	Mon, May 3, 2021	93.67	93.89	93.64	93.82
2877	NASDAQ	VCIT	Fri, Apr 30, 2021	93.69	93.85	93.68	93.82
2876	NASDAQ	VCIT	Thu, Apr 29, 2021	93.51	93.73	93.43	93.72
2875	NASDAQ	VCIT	Wed, Apr 28, 2021	93.70	93.80	93.50	93.80
2874	NASDAQ	VCIT	Tue, Apr 27, 2021	94.01	94.01	93.69	93.71
2873	NASDAQ	VCIT	Mon, Apr 26, 2021	94.04	94.04	93.92	93.94
2872	NASDAQ	VCIT	Fri, Apr 23, 2021	93.92	94.07	93.86	93.99
2871	NASDAQ	VCIT	Thu, Apr 22, 2021	93.71	93.98	93.69	93.94
2870	NASDAQ	VCIT	Wed, Apr 21, 2021	93.75	93.88	93.68	93.88
2869	NASDAQ	VCIT	Tue, Apr 20, 2021	93.57	93.82	93.55	93.70
2868	NASDAQ	VCIT	Mon, Apr 19, 2021	93.47	93.62	93.45	93.56
2867	NASDAQ	VCIT	Fri, Apr 16, 2021	93.79	93.83	93.45	93.63
2866	NASDAQ	VCIT	Thu, Apr 15, 2021	93.77	94.13	93.68	94.01
2865	NASDAQ	VCIT	Wed, Apr 14, 2021	93.64	93.66	93.51	93.63
2864	NASDAQ	VCIT	Tue, Apr 13, 2021	93.35	93.69	93.32	93.69
2863	NASDAQ	VCIT	Mon, Apr 12, 2021	93.29	93.39	93.26	93.36
2862	NASDAQ	VCIT	Fri, Apr 9, 2021	93.32	93.55	93.27	93.44
2861	NASDAQ	VCIT	Thu, Apr 8, 2021	93.42	93.56	93.35	93.55
2860	NASDAQ	VCIT	Wed, Apr 7, 2021	93.36	93.46	93.24	93.27
2859	NASDAQ	VCIT	Tue, Apr 6, 2021	93.00	93.35	93.00	93.26
2858	NASDAQ	VCIT	Mon, Apr 5, 2021	92.84	93.03	92.42	92.83
2857	NASDAQ	VCIT	Thu, Apr 1, 2021	93.10	93.18	92.98	93.14
2856	NASDAQ	VCIT	Wed, Mar 31, 2021	92.83	93.15	92.82	93.03
2855	NASDAQ	VCIT	Tue, Mar 30, 2021	92.74	92.93	92.59	92.91
2854	NASDAQ	VCIT	Mon, Mar 29, 2021	93.37	93.78	92.75	92.83
2853	NASDAQ	VCIT	Fri, Mar 26, 2021	92.97	93.17	92.92	93.00
2852	NASDAQ	VCIT	Thu, Mar 25, 2021	93.16	93.23	92.97	93.15
2851	NASDAQ	VCIT	Wed, Mar 24, 2021	92.85	93.17	92.82	93.16
2850	NASDAQ	VCIT	Tue, Mar 23, 2021	92.93	93.03	92.86	93.01
2849	NASDAQ	VCIT	Mon, Mar 22, 2021	92.74	92.91	92.70	92.82
2848	NASDAQ	VCIT	Fri, Mar 19, 2021	92.56	92.74	92.50	92.62
2847	NASDAQ	VCIT	Thu, Mar 18, 2021	92.56	92.76	92.43	92.68
2846	NASDAQ	VCIT	Wed, Mar 17, 2021	92.81	93.37	92.69	93.20
2845	NASDAQ	VCIT	Tue, Mar 16, 2021	93.12	93.17	92.98	93.05
2844	NASDAQ	VCIT	Mon, Mar 15, 2021	92.90	93.10	92.87	93.05
2843	NASDAQ	VCIT	Fri, Mar 12, 2021	93.09	93.19	92.84	92.93
2842	NASDAQ	VCIT	Thu, Mar 11, 2021	93.56	93.64	93.43	93.51
2841	NASDAQ	VCIT	Wed, Mar 10, 2021	93.12	93.49	93.10	93.40
2840	NASDAQ	VCIT	Tue, Mar 9, 2021	93.10	93.19	92.97	93.07
2839	NASDAQ	VCIT	Mon, Mar 8, 2021	93.16	93.18	92.68	92.68
2838	NASDAQ	VCIT	Fri, Mar 5, 2021	93.41	93.49	93.20	93.40
2837	NASDAQ	VCIT	Thu, Mar 4, 2021	94.17	94.26	93.56	93.66
2836	NASDAQ	VCIT	Wed, Mar 3, 2021	94.34	94.39	94.16	94.17
2835	NASDAQ	VCIT	Tue, Mar 2, 2021	94.62	94.74	94.56	94.64
2834	NASDAQ	VCIT	Mon, Mar 1, 2021	94.46	94.67	94.44	94.66
2833	NASDAQ	VCIT	Fri, Feb 26, 2021	94.28	94.61	93.99	94.58
2832	NASDAQ	VCIT	Thu, Feb 25, 2021	94.91	94.91	93.70	93.93
2831	NASDAQ	VCIT	Wed, Feb 24, 2021	94.91	95.32	94.81	95.31
2830	NASDAQ	VCIT	Tue, Feb 23, 2021	94.82	95.27	94.82	95.25
2829	NASDAQ	VCIT	Mon, Feb 22, 2021	95.24	95.42	95.10	95.12
2828	NASDAQ	VCIT	Fri, Feb 19, 2021	95.61	95.68	95.36	95.39
2827	NASDAQ	VCIT	Thu, Feb 18, 2021	95.87	95.87	95.59	95.77
2826	NASDAQ	VCIT	Wed, Feb 17, 2021	95.72	95.81	95.59	95.80
2825	NASDAQ	VCIT	Tue, Feb 16, 2021	95.84	95.85	95.59	95.62
2824	NASDAQ	VCIT	Fri, Feb 12, 2021	96.18	96.29	96.15	96.17
2823	NASDAQ	VCIT	Thu, Feb 11, 2021	96.32	96.44	96.20	96.33
2822	NASDAQ	VCIT	Wed, Feb 10, 2021	96.28	96.42	96.28	96.40
2821	NASDAQ	VCIT	Tue, Feb 9, 2021	96.30	96.32	96.18	96.21
2820	NASDAQ	VCIT	Mon, Feb 8, 2021	96.18	96.31	96.00	96.27
2819	NASDAQ	VCIT	Fri, Feb 5, 2021	96.28	96.33	96.17	96.18
2818	NASDAQ	VCIT	Thu, Feb 4, 2021	96.07	96.26	96.02	96.22
2817	NASDAQ	VCIT	Wed, Feb 3, 2021	96.07	96.15	96.07	96.14
2816	NASDAQ	VCIT	Tue, Feb 2, 2021	96.09	96.24	96.07	96.19
2815	NASDAQ	VCIT	Mon, Feb 1, 2021	96.17	96.33	96.14	96.28
2814	NASDAQ	VCIT	Fri, Jan 29, 2021	96.19	96.41	96.16	96.29
2813	NASDAQ	VCIT	Thu, Jan 28, 2021	96.47	96.52	96.36	96.36
2812	NASDAQ	VCIT	Wed, Jan 27, 2021	96.61	96.66	96.49	96.51
2811	NASDAQ	VCIT	Tue, Jan 26, 2021	96.43	96.62	96.42	96.55
2810	NASDAQ	VCIT	Mon, Jan 25, 2021	96.41	96.57	96.39	96.51
2809	NASDAQ	VCIT	Fri, Jan 22, 2021	96.33	96.44	96.30	96.32
2808	NASDAQ	VCIT	Thu, Jan 21, 2021	96.01	96.48	95.76	96.43
2807	NASDAQ	VCIT	Wed, Jan 20, 2021	96.46	96.56	96.44	96.50
2806	NASDAQ	VCIT	Tue, Jan 19, 2021	96.41	96.51	96.36	96.47
2805	NASDAQ	VCIT	Fri, Jan 15, 2021	96.48	96.52	96.36	96.44
2804	NASDAQ	VCIT	Thu, Jan 14, 2021	96.43	96.64	96.33	96.37
2803	NASDAQ	VCIT	Wed, Jan 13, 2021	96.12	96.59	96.12	96.49
2802	NASDAQ	VCIT	Tue, Jan 12, 2021	95.88	96.16	95.76	96.14
2801	NASDAQ	VCIT	Mon, Jan 11, 2021	96.09	96.15	96.01	96.03
2800	NASDAQ	VCIT	Fri, Jan 8, 2021	96.38	96.38	96.15	96.27
2799	NASDAQ	VCIT	Thu, Jan 7, 2021	96.33	96.44	96.33	96.42
2798	NASDAQ	VCIT	Wed, Jan 6, 2021	96.47	96.53	96.32	96.52
2797	NASDAQ	VCIT	Tue, Jan 5, 2021	96.88	96.99	96.75	96.84
2796	NASDAQ	VCIT	Mon, Jan 4, 2021	97.03	97.09	96.74	97.02
2795	NASDAQ	VCIT	Thu, Dec 31, 2020	97.09	97.18	97.07	97.14
2794	NASDAQ	VCIT	Wed, Dec 30, 2020	97.03	97.12	96.98	97.12
2793	NASDAQ	VCIT	Tue, Dec 29, 2020	96.92	97.02	96.41	96.97
2792	NASDAQ	VCIT	Mon, Dec 28, 2020	96.81	96.97	96.77	96.90
2791	NASDAQ	VCIT	Thu, Dec 24, 2020	96.81	96.89	96.76	96.88
2790	NASDAQ	VCIT	Wed, Dec 23, 2020	96.75	96.91	96.50	96.73
2789	NASDAQ	VCIT	Tue, Dec 22, 2020	96.99	97.07	96.90	97.04
2788	NASDAQ	VCIT	Mon, Dec 21, 2020	96.92	96.95	96.76	96.87
2787	NASDAQ	VCIT	Fri, Dec 18, 2020	97.10	97.10	96.90	96.94
2786	NASDAQ	VCIT	Thu, Dec 17, 2020	97.07	97.10	96.84	97.00
2785	NASDAQ	VCIT	Wed, Dec 16, 2020	96.91	97.03	96.74	96.89
2784	NASDAQ	VCIT	Tue, Dec 15, 2020	96.85	96.96	96.79	96.92
2783	NASDAQ	VCIT	Mon, Dec 14, 2020	96.69	96.84	96.67	96.81
2782	NASDAQ	VCIT	Fri, Dec 11, 2020	96.79	96.85	96.68	96.77
2781	NASDAQ	VCIT	Thu, Dec 10, 2020	96.53	96.81	96.51	96.73
2780	NASDAQ	VCIT	Wed, Dec 9, 2020	96.57	96.59	96.32	96.45
2779	NASDAQ	VCIT	Tue, Dec 8, 2020	96.80	96.92	96.69	96.69
2778	NASDAQ	VCIT	Mon, Dec 7, 2020	96.78	96.95	96.73	96.77
2777	NASDAQ	VCIT	Fri, Dec 4, 2020	96.66	96.74	96.59	96.69
2776	NASDAQ	VCIT	Thu, Dec 3, 2020	96.81	96.99	96.77	96.91
2775	NASDAQ	VCIT	Wed, Dec 2, 2020	96.73	96.78	96.54	96.70
2774	NASDAQ	VCIT	Tue, Dec 1, 2020	96.87	96.98	96.66	96.72
2773	NASDAQ	VCIT	Mon, Nov 30, 2020	97.03	97.19	96.98	97.17
2772	NASDAQ	VCIT	Fri, Nov 27, 2020	96.94	97.00	96.90	97.00
2771	NASDAQ	VCIT	Wed, Nov 25, 2020	96.69	96.85	96.64	96.84
2770	NASDAQ	VCIT	Tue, Nov 24, 2020	96.74	96.77	96.65	96.72
2769	NASDAQ	VCIT	Mon, Nov 23, 2020	96.67	96.70	96.63	96.68
2768	NASDAQ	VCIT	Fri, Nov 20, 2020	96.69	96.73	96.53	96.70
2767	NASDAQ	VCIT	Thu, Nov 19, 2020	96.62	96.79	96.53	96.75
2766	NASDAQ	VCIT	Wed, Nov 18, 2020	96.55	96.59	96.47	96.50
2765	NASDAQ	VCIT	Tue, Nov 17, 2020	96.39	96.49	96.35	96.46
2764	NASDAQ	VCIT	Mon, Nov 16, 2020	96.19	96.34	96.17	96.31
2763	NASDAQ	VCIT	Fri, Nov 13, 2020	96.15	96.22	96.10	96.18
2762	NASDAQ	VCIT	Thu, Nov 12, 2020	95.99	96.19	95.96	96.15
2761	NASDAQ	VCIT	Wed, Nov 11, 2020	95.75	95.85	95.71	95.83
2760	NASDAQ	VCIT	Tue, Nov 10, 2020	95.72	96.04	95.66	95.78
2759	NASDAQ	VCIT	Mon, Nov 9, 2020	96.25	96.26	95.74	95.82
2758	NASDAQ	VCIT	Fri, Nov 6, 2020	96.34	96.34	96.13	96.25
2757	NASDAQ	VCIT	Thu, Nov 5, 2020	96.44	96.50	96.29	96.38
2756	NASDAQ	VCIT	Wed, Nov 4, 2020	96.01	96.31	95.80	96.27
2755	NASDAQ	VCIT	Tue, Nov 3, 2020	95.42	95.47	95.34	95.37
2754	NASDAQ	VCIT	Mon, Nov 2, 2020	95.45	95.52	95.38	95.45
2753	NASDAQ	VCIT	Fri, Oct 30, 2020	95.65	95.69	95.40	95.46
2752	NASDAQ	VCIT	Thu, Oct 29, 2020	95.82	95.83	95.56	95.68
2751	NASDAQ	VCIT	Wed, Oct 28, 2020	96.15	96.15	95.81	95.83
2750	NASDAQ	VCIT	Tue, Oct 27, 2020	96.04	96.12	95.97	96.12
2749	NASDAQ	VCIT	Mon, Oct 26, 2020	95.97	95.97	95.83	95.91
2748	NASDAQ	VCIT	Fri, Oct 23, 2020	95.70	95.86	95.69	95.82
2747	NASDAQ	VCIT	Thu, Oct 22, 2020	95.76	95.78	95.61	95.73
2746	NASDAQ	VCIT	Wed, Oct 21, 2020	95.78	95.87	95.74	95.76
2745	NASDAQ	VCIT	Tue, Oct 20, 2020	95.90	95.98	95.81	95.81
2744	NASDAQ	VCIT	Mon, Oct 19, 2020	95.95	96.01	95.85	95.93
2743	NASDAQ	VCIT	Fri, Oct 16, 2020	96.06	96.23	95.97	96.05
2742	NASDAQ	VCIT	Thu, Oct 15, 2020	96.16	96.16	96.02	96.03
2741	NASDAQ	VCIT	Wed, Oct 14, 2020	96.26	96.26	96.01	96.19
2740	NASDAQ	VCIT	Tue, Oct 13, 2020	96.25	96.30	95.97	96.15
2739	NASDAQ	VCIT	Mon, Oct 12, 2020	96.09	96.26	96.00	96.26
2738	NASDAQ	VCIT	Fri, Oct 9, 2020	95.83	95.98	95.80	95.94
2737	NASDAQ	VCIT	Thu, Oct 8, 2020	95.72	95.88	95.72	95.84
2736	NASDAQ	VCIT	Wed, Oct 7, 2020	95.62	95.80	95.61	95.63
2735	NASDAQ	VCIT	Tue, Oct 6, 2020	95.74	95.91	95.59	95.68
2734	NASDAQ	VCIT	Mon, Oct 5, 2020	95.76	95.84	95.60	95.62
2733	NASDAQ	VCIT	Fri, Oct 2, 2020	95.82	95.90	95.67	95.86
2732	NASDAQ	VCIT	Thu, Oct 1, 2020	95.57	95.86	95.57	95.85
2731	NASDAQ	VCIT	Wed, Sep 30, 2020	95.88	95.91	95.76	95.80
2730	NASDAQ	VCIT	Tue, Sep 29, 2020	95.89	96.03	95.87	95.87
2729	NASDAQ	VCIT	Mon, Sep 28, 2020	95.64	95.90	95.60	95.90
2728	NASDAQ	VCIT	Fri, Sep 25, 2020	95.51	95.65	95.50	95.56
2727	NASDAQ	VCIT	Thu, Sep 24, 2020	95.69	95.76	95.46	95.60
2726	NASDAQ	VCIT	Wed, Sep 23, 2020	96.14	96.19	95.71	95.78
2725	NASDAQ	VCIT	Tue, Sep 22, 2020	96.22	96.26	96.14	96.23
2724	NASDAQ	VCIT	Mon, Sep 21, 2020	96.28	96.35	96.11	96.23
2723	NASDAQ	VCIT	Fri, Sep 18, 2020	96.38	96.39	96.20	96.29
2722	NASDAQ	VCIT	Thu, Sep 17, 2020	96.48	96.50	96.29	96.38
2721	NASDAQ	VCIT	Wed, Sep 16, 2020	96.46	96.52	96.32	96.40
2720	NASDAQ	VCIT	Tue, Sep 15, 2020	96.29	96.40	96.26	96.37
2719	NASDAQ	VCIT	Mon, Sep 14, 2020	96.27	96.40	96.22	96.26
2718	NASDAQ	VCIT	Fri, Sep 11, 2020	96.17	96.21	96.06	96.12
2717	NASDAQ	VCIT	Thu, Sep 10, 2020	96.05	96.19	95.98	96.08
2716	NASDAQ	VCIT	Wed, Sep 9, 2020	96.39	96.39	96.01	96.08
2715	NASDAQ	VCIT	Tue, Sep 8, 2020	96.00	96.10	95.94	95.98
2714	NASDAQ	VCIT	Fri, Sep 4, 2020	96.33	96.45	96.00	96.00
2713	NASDAQ	VCIT	Thu, Sep 3, 2020	96.64	96.75	96.48	96.54
2712	NASDAQ	VCIT	Wed, Sep 2, 2020	96.38	96.65	96.37	96.64
2711	NASDAQ	VCIT	Tue, Sep 1, 2020	96.15	96.44	96.08	96.40
2710	NASDAQ	VCIT	Mon, Aug 31, 2020	96.10	96.44	96.06	96.39
2709	NASDAQ	VCIT	Fri, Aug 28, 2020	95.94	96.14	95.94	96.10
2708	NASDAQ	VCIT	Thu, Aug 27, 2020	96.30	96.41	95.81	95.88
2707	NASDAQ	VCIT	Wed, Aug 26, 2020	96.10	96.19	95.97	96.16
2706	NASDAQ	VCIT	Tue, Aug 25, 2020	96.12	96.18	95.94	96.09
2705	NASDAQ	VCIT	Mon, Aug 24, 2020	96.39	96.46	96.29	96.35
2704	NASDAQ	VCIT	Fri, Aug 21, 2020	96.29	96.40	96.23	96.37
2703	NASDAQ	VCIT	Thu, Aug 20, 2020	96.33	96.36	96.21	96.34
2702	NASDAQ	VCIT	Wed, Aug 19, 2020	96.32	96.34	96.07	96.14
2701	NASDAQ	VCIT	Tue, Aug 18, 2020	96.02	96.28	96.02	96.25
2700	NASDAQ	VCIT	Mon, Aug 17, 2020	96.16	96.19	95.84	96.07
2699	NASDAQ	VCIT	Fri, Aug 14, 2020	96.06	96.11	95.80	95.84
2698	NASDAQ	VCIT	Thu, Aug 13, 2020	96.44	96.45	96.00	96.14
2697	NASDAQ	VCIT	Wed, Aug 12, 2020	96.47	96.63	96.44	96.51
2696	NASDAQ	VCIT	Tue, Aug 11, 2020	96.78	96.85	96.50	96.63
2695	NASDAQ	VCIT	Mon, Aug 10, 2020	97.08	97.16	96.86	96.86
2694	NASDAQ	VCIT	Fri, Aug 7, 2020	97.12	97.19	96.89	96.91
2693	NASDAQ	VCIT	Thu, Aug 6, 2020	97.07	97.12	96.98	97.10
2692	NASDAQ	VCIT	Wed, Aug 5, 2020	96.98	96.98	96.83	96.90
2691	NASDAQ	VCIT	Tue, Aug 4, 2020	96.96	97.00	96.81	96.96
2690	NASDAQ	VCIT	Mon, Aug 3, 2020	96.77	96.79	96.61	96.79
2689	NASDAQ	VCIT	Fri, Jul 31, 2020	96.77	96.89	96.70	96.83
2688	NASDAQ	VCIT	Thu, Jul 30, 2020	96.76	96.76	96.61	96.75
2687	NASDAQ	VCIT	Wed, Jul 29, 2020	96.39	96.73	96.39	96.72
2686	NASDAQ	VCIT	Tue, Jul 28, 2020	96.07	96.41	96.07	96.32
2685	NASDAQ	VCIT	Mon, Jul 27, 2020	96.53	96.56	96.29	96.31
2684	NASDAQ	VCIT	Fri, Jul 24, 2020	96.58	96.58	96.44	96.49
2683	NASDAQ	VCIT	Thu, Jul 23, 2020	96.69	96.69	96.52	96.54
2682	NASDAQ	VCIT	Wed, Jul 22, 2020	96.58	96.59	96.43	96.57
2681	NASDAQ	VCIT	Tue, Jul 21, 2020	96.38	96.45	96.29	96.33
2680	NASDAQ	VCIT	Mon, Jul 20, 2020	96.15	96.28	96.07	96.22
2679	NASDAQ	VCIT	Fri, Jul 17, 2020	95.98	96.12	95.94	96.10
2678	NASDAQ	VCIT	Thu, Jul 16, 2020	95.78	95.97	95.72	95.96
2677	NASDAQ	VCIT	Wed, Jul 15, 2020	95.63	95.79	95.62	95.70
2676	NASDAQ	VCIT	Tue, Jul 14, 2020	95.48	95.74	95.41	95.67
2675	NASDAQ	VCIT	Mon, Jul 13, 2020	95.45	95.57	95.35	95.36
2674	NASDAQ	VCIT	Fri, Jul 10, 2020	95.59	95.64	95.36	95.44
2673	NASDAQ	VCIT	Thu, Jul 9, 2020	95.40	95.58	95.30	95.51
2672	NASDAQ	VCIT	Wed, Jul 8, 2020	95.46	95.46	95.32	95.33
2671	NASDAQ	VCIT	Tue, Jul 7, 2020	95.32	95.50	95.30	95.49
2670	NASDAQ	VCIT	Mon, Jul 6, 2020	95.36	95.56	95.22	95.56
2669	NASDAQ	VCIT	Thu, Jul 2, 2020	95.19	95.29	95.12	95.27
2668	NASDAQ	VCIT	Wed, Jul 1, 2020	94.89	95.14	94.83	95.12
2667	NASDAQ	VCIT	Tue, Jun 30, 2020	95.03	95.19	94.91	95.14
2666	NASDAQ	VCIT	Mon, Jun 29, 2020	94.72	94.97	94.58	94.95
2665	NASDAQ	VCIT	Fri, Jun 26, 2020	94.77	94.82	94.63	94.68
2664	NASDAQ	VCIT	Thu, Jun 25, 2020	94.79	94.86	94.68	94.72
2663	NASDAQ	VCIT	Wed, Jun 24, 2020	94.85	94.89	94.57	94.75
2662	NASDAQ	VCIT	Tue, Jun 23, 2020	94.97	95.04	94.86	94.94
2661	NASDAQ	VCIT	Mon, Jun 22, 2020	95.33	95.40	94.79	94.85
2660	NASDAQ	VCIT	Fri, Jun 19, 2020	95.31	95.34	94.94	95.12
2659	NASDAQ	VCIT	Thu, Jun 18, 2020	95.44	95.45	95.10	95.18
2658	NASDAQ	VCIT	Wed, Jun 17, 2020	95.53	95.63	94.92	95.33
2657	NASDAQ	VCIT	Tue, Jun 16, 2020	95.63	95.63	94.77	95.36
2656	NASDAQ	VCIT	Mon, Jun 15, 2020	93.92	95.47	93.84	95.15
2655	NASDAQ	VCIT	Fri, Jun 12, 2020	94.22	94.23	93.87	94.08
2654	NASDAQ	VCIT	Thu, Jun 11, 2020	94.22	94.30	93.69	93.69
2653	NASDAQ	VCIT	Wed, Jun 10, 2020	94.16	94.62	93.91	94.60
2652	NASDAQ	VCIT	Tue, Jun 9, 2020	94.09	94.21	93.94	94.16
2651	NASDAQ	VCIT	Mon, Jun 8, 2020	94.03	94.16	93.78	94.08
2650	NASDAQ	VCIT	Fri, Jun 5, 2020	93.82	93.95	93.59	93.73
2649	NASDAQ	VCIT	Thu, Jun 4, 2020	93.89	93.89	93.52	93.63
2648	NASDAQ	VCIT	Wed, Jun 3, 2020	93.77	93.90	93.48	93.60
2647	NASDAQ	VCIT	Tue, Jun 2, 2020	93.43	93.82	93.40	93.69
2646	NASDAQ	VCIT	Mon, Jun 1, 2020	93.20	93.37	93.08	93.37
2645	NASDAQ	VCIT	Fri, May 29, 2020	93.21	93.58	93.10	93.57
2644	NASDAQ	VCIT	Thu, May 28, 2020	92.95	93.14	92.87	93.14
2643	NASDAQ	VCIT	Wed, May 27, 2020	92.69	92.98	92.67	92.98
2642	NASDAQ	VCIT	Tue, May 26, 2020	92.64	92.78	92.51	92.62
2641	NASDAQ	VCIT	Fri, May 22, 2020	92.48	92.52	92.27	92.37
2640	NASDAQ	VCIT	Thu, May 21, 2020	92.55	92.59	92.35	92.52
2639	NASDAQ	VCIT	Wed, May 20, 2020	92.01	92.40	91.93	92.34
2638	NASDAQ	VCIT	Tue, May 19, 2020	91.65	91.91	91.53	91.83
2637	NASDAQ	VCIT	Mon, May 18, 2020	91.49	91.59	91.33	91.59
2636	NASDAQ	VCIT	Fri, May 15, 2020	91.18	91.39	91.04	91.30
2635	NASDAQ	VCIT	Thu, May 14, 2020	90.90	91.15	90.69	91.07
2634	NASDAQ	VCIT	Wed, May 13, 2020	90.94	90.98	90.68	90.87
2633	NASDAQ	VCIT	Tue, May 12, 2020	90.72	90.84	90.42	90.64
2632	NASDAQ	VCIT	Mon, May 11, 2020	90.56	90.59	90.09	90.21
2631	NASDAQ	VCIT	Fri, May 8, 2020	90.50	90.77	90.48	90.56
2630	NASDAQ	VCIT	Thu, May 7, 2020	90.67	90.81	90.43	90.76
2629	NASDAQ	VCIT	Wed, May 6, 2020	90.81	90.88	90.36	90.55
2628	NASDAQ	VCIT	Tue, May 5, 2020	90.86	91.03	90.79	90.89
2627	NASDAQ	VCIT	Mon, May 4, 2020	90.81	91.00	90.80	90.88
2626	NASDAQ	VCIT	Fri, May 1, 2020	91.00	91.09	90.54	90.78
2625	NASDAQ	VCIT	Thu, Apr 30, 2020	91.38	91.50	91.20	91.35
2624	NASDAQ	VCIT	Wed, Apr 29, 2020	91.20	91.47	91.06	91.42
2623	NASDAQ	VCIT	Tue, Apr 28, 2020	91.01	91.05	90.82	90.94
2622	NASDAQ	VCIT	Mon, Apr 27, 2020	91.04	91.10	90.49	90.74
2621	NASDAQ	VCIT	Fri, Apr 24, 2020	91.03	91.04	90.81	91.01
2620	NASDAQ	VCIT	Thu, Apr 23, 2020	91.13	91.14	90.79	91.00
2619	NASDAQ	VCIT	Wed, Apr 22, 2020	90.67	90.99	90.52	90.77
2618	NASDAQ	VCIT	Tue, Apr 21, 2020	90.85	91.08	90.42	90.70
2617	NASDAQ	VCIT	Mon, Apr 20, 2020	90.88	90.88	90.61	90.75
2616	NASDAQ	VCIT	Fri, Apr 17, 2020	91.44	91.44	90.97	91.08
2615	NASDAQ	VCIT	Thu, Apr 16, 2020	90.94	91.25	90.79	90.86
2614	NASDAQ	VCIT	Wed, Apr 15, 2020	90.50	91.15	90.43	91.12
2613	NASDAQ	VCIT	Tue, Apr 14, 2020	91.38	91.38	90.50	90.58
2612	NASDAQ	VCIT	Mon, Apr 13, 2020	90.70	91.18	90.36	90.96
2611	NASDAQ	VCIT	Thu, Apr 9, 2020	89.72	90.79	89.51	90.74
2610	NASDAQ	VCIT	Wed, Apr 8, 2020	87.90	88.49	87.41	88.36
2609	NASDAQ	VCIT	Tue, Apr 7, 2020	87.22	87.58	87.16	87.35
2608	NASDAQ	VCIT	Mon, Apr 6, 2020	86.91	87.25	86.57	87.12
2607	NASDAQ	VCIT	Fri, Apr 3, 2020	86.33	86.68	85.99	86.24
2606	NASDAQ	VCIT	Thu, Apr 2, 2020	86.35	86.96	86.01	86.47
2605	NASDAQ	VCIT	Wed, Apr 1, 2020	86.71	86.73	85.97	86.25
2604	NASDAQ	VCIT	Tue, Mar 31, 2020	86.63	87.63	86.60	87.09
2603	NASDAQ	VCIT	Mon, Mar 30, 2020	85.77	86.92	85.72	86.72
2602	NASDAQ	VCIT	Fri, Mar 27, 2020	85.82	86.35	84.93	85.85
2601	NASDAQ	VCIT	Thu, Mar 26, 2020	85.51	86.50	85.19	86.02
2600	NASDAQ	VCIT	Wed, Mar 25, 2020	84.01	86.56	84.00	85.88
2599	NASDAQ	VCIT	Tue, Mar 24, 2020	82.13	84.85	82.13	83.34
2598	NASDAQ	VCIT	Mon, Mar 23, 2020	80.33	83.80	80.00	83.11
2597	NASDAQ	VCIT	Fri, Mar 20, 2020	80.50	81.55	78.83	78.83
2596	NASDAQ	VCIT	Thu, Mar 19, 2020	79.39	81.65	78.82	79.78
2595	NASDAQ	VCIT	Wed, Mar 18, 2020	83.73	84.68	81.35	81.76
2594	NASDAQ	VCIT	Tue, Mar 17, 2020	87.36	87.94	85.41	85.60
2593	NASDAQ	VCIT	Mon, Mar 16, 2020	84.70	88.87	84.42	88.09
2592	NASDAQ	VCIT	Fri, Mar 13, 2020	87.00	89.43	87.00	88.86
2591	NASDAQ	VCIT	Thu, Mar 12, 2020	88.68	90.07	85.13	86.95
2590	NASDAQ	VCIT	Wed, Mar 11, 2020	91.60	91.74	89.48	89.50
2589	NASDAQ	VCIT	Tue, Mar 10, 2020	92.83	92.99	91.81	91.82
2588	NASDAQ	VCIT	Mon, Mar 9, 2020	93.58	93.93	92.78	93.06
2587	NASDAQ	VCIT	Fri, Mar 6, 2020	94.97	95.09	94.56	94.65
2586	NASDAQ	VCIT	Thu, Mar 5, 2020	95.04	95.07	94.72	94.76
2585	NASDAQ	VCIT	Wed, Mar 4, 2020	94.99	95.15	94.78	94.82
2584	NASDAQ	VCIT	Tue, Mar 3, 2020	93.93	95.02	93.86	94.72
2583	NASDAQ	VCIT	Mon, Mar 2, 2020	94.02	94.28	93.73	93.76
2582	NASDAQ	VCIT	Fri, Feb 28, 2020	93.69	94.16	93.42	94.16
2581	NASDAQ	VCIT	Thu, Feb 27, 2020	93.72	93.76	93.36	93.38
2580	NASDAQ	VCIT	Wed, Feb 26, 2020	93.64	93.85	93.62	93.64
2579	NASDAQ	VCIT	Tue, Feb 25, 2020	93.67	93.86	93.63	93.74
2578	NASDAQ	VCIT	Mon, Feb 24, 2020	93.70	93.71	93.60	93.60
2577	NASDAQ	VCIT	Fri, Feb 21, 2020	93.42	93.63	93.41	93.46
2576	NASDAQ	VCIT	Thu, Feb 20, 2020	93.13	93.30	91.30	93.28
2575	NASDAQ	VCIT	Wed, Feb 19, 2020	93.06	93.16	93.03	93.08
2574	NASDAQ	VCIT	Tue, Feb 18, 2020	93.09	93.18	93.01	93.13
2573	NASDAQ	VCIT	Fri, Feb 14, 2020	93.04	93.09	92.99	92.99
2572	NASDAQ	VCIT	Thu, Feb 13, 2020	92.88	92.98	92.87	92.87
2571	NASDAQ	VCIT	Wed, Feb 12, 2020	92.89	92.94	92.83	92.88
2570	NASDAQ	VCIT	Tue, Feb 11, 2020	93.03	93.12	92.95	92.98
2569	NASDAQ	VCIT	Mon, Feb 10, 2020	93.02	93.17	92.97	93.12
2568	NASDAQ	VCIT	Fri, Feb 7, 2020	92.85	92.98	92.79	92.91
2567	NASDAQ	VCIT	Thu, Feb 6, 2020	92.66	92.75	92.62	92.66
2566	NASDAQ	VCIT	Wed, Feb 5, 2020	92.65	92.75	92.60	92.69
2565	NASDAQ	VCIT	Tue, Feb 4, 2020	92.80	92.82	92.70	92.78
2564	NASDAQ	VCIT	Mon, Feb 3, 2020	92.94	93.05	92.85	93.01
2563	NASDAQ	VCIT	Fri, Jan 31, 2020	93.15	93.34	93.09	93.34
2562	NASDAQ	VCIT	Thu, Jan 30, 2020	93.02	93.14	92.85	93.03
2561	NASDAQ	VCIT	Wed, Jan 29, 2020	92.80	93.01	92.80	92.90
2560	NASDAQ	VCIT	Tue, Jan 28, 2020	92.73	92.76	92.61	92.71
2559	NASDAQ	VCIT	Mon, Jan 27, 2020	92.71	92.77	92.64	92.74
2558	NASDAQ	VCIT	Fri, Jan 24, 2020	92.53	92.62	92.44	92.56
2557	NASDAQ	VCIT	Thu, Jan 23, 2020	92.35	92.46	92.26	92.40
2556	NASDAQ	VCIT	Wed, Jan 22, 2020	92.21	92.31	92.20	92.26
2555	NASDAQ	VCIT	Tue, Jan 21, 2020	92.11	92.20	91.96	92.18
2554	NASDAQ	VCIT	Fri, Jan 17, 2020	91.83	91.96	91.82	91.92
2553	NASDAQ	VCIT	Thu, Jan 16, 2020	91.90	91.99	91.82	91.94
2552	NASDAQ	VCIT	Wed, Jan 15, 2020	91.92	92.00	91.81	91.92
2551	NASDAQ	VCIT	Tue, Jan 14, 2020	91.68	91.77	91.63	91.77
2550	NASDAQ	VCIT	Mon, Jan 13, 2020	91.72	91.75	91.63	91.66
2549	NASDAQ	VCIT	Fri, Jan 10, 2020	91.72	91.86	91.66	91.77
2548	NASDAQ	VCIT	Thu, Jan 9, 2020	91.42	91.66	91.41	91.65
2547	NASDAQ	VCIT	Wed, Jan 8, 2020	91.57	91.72	91.41	91.52
2546	NASDAQ	VCIT	Tue, Jan 7, 2020	91.64	91.66	91.53	91.58
2545	NASDAQ	VCIT	Mon, Jan 6, 2020	91.77	91.80	91.51	91.65
2544	NASDAQ	VCIT	Fri, Jan 3, 2020	91.58	91.77	91.50	91.71
2543	NASDAQ	VCIT	Thu, Jan 2, 2020	91.55	91.64	91.39	91.45
2542	NASDAQ	VCIT	Tue, Dec 31, 2019	91.42	91.42	91.28	91.33
2541	NASDAQ	VCIT	Mon, Dec 30, 2019	91.23	91.50	91.18	91.50
2540	NASDAQ	VCIT	Fri, Dec 27, 2019	91.32	91.45	91.30	91.40
2539	NASDAQ	VCIT	Thu, Dec 26, 2019	91.14	91.22	91.05	91.22
2538	NASDAQ	VCIT	Tue, Dec 24, 2019	90.93	91.20	90.91	91.20
2537	NASDAQ	VCIT	Mon, Dec 23, 2019	91.12	91.12	90.91	91.00
2536	NASDAQ	VCIT	Fri, Dec 20, 2019	91.21	91.32	91.18	91.31
2535	NASDAQ	VCIT	Thu, Dec 19, 2019	91.26	91.38	91.20	91.36
2534	NASDAQ	VCIT	Wed, Dec 18, 2019	91.27	91.28	91.17	91.23
2533	NASDAQ	VCIT	Tue, Dec 17, 2019	91.35	91.38	91.26	91.29
2532	NASDAQ	VCIT	Mon, Dec 16, 2019	91.35	91.42	91.27	91.28
2531	NASDAQ	VCIT	Fri, Dec 13, 2019	91.31	91.49	91.11	91.47
2530	NASDAQ	VCIT	Thu, Dec 12, 2019	91.41	91.41	90.91	91.08
2529	NASDAQ	VCIT	Wed, Dec 11, 2019	91.21	91.47	91.18	91.37
2528	NASDAQ	VCIT	Tue, Dec 10, 2019	91.23	91.23	91.06	91.12
2527	NASDAQ	VCIT	Mon, Dec 9, 2019	91.31	91.31	91.17	91.18
2526	NASDAQ	VCIT	Fri, Dec 6, 2019	91.04	91.29	91.01	91.18
2525	NASDAQ	VCIT	Thu, Dec 5, 2019	91.21	91.32	91.14	91.28
2524	NASDAQ	VCIT	Wed, Dec 4, 2019	91.41	91.51	91.19	91.35
2523	NASDAQ	VCIT	Tue, Dec 3, 2019	91.24	91.53	91.18	91.48
2522	NASDAQ	VCIT	Mon, Dec 2, 2019	90.91	91.07	90.77	90.92
2521	NASDAQ	VCIT	Fri, Nov 29, 2019	91.42	91.46	91.34	91.38
2520	NASDAQ	VCIT	Wed, Nov 27, 2019	91.44	91.50	91.39	91.49
2519	NASDAQ	VCIT	Tue, Nov 26, 2019	91.55	91.59	91.48	91.53
2518	NASDAQ	VCIT	Mon, Nov 25, 2019	91.34	91.46	91.32	91.44
2517	NASDAQ	VCIT	Fri, Nov 22, 2019	91.28	91.28	91.16	91.28
2516	NASDAQ	VCIT	Thu, Nov 21, 2019	91.22	91.24	91.13	91.23
2515	NASDAQ	VCIT	Wed, Nov 20, 2019	91.30	91.37	91.25	91.33
2514	NASDAQ	VCIT	Tue, Nov 19, 2019	91.16	91.23	91.11	91.23
2513	NASDAQ	VCIT	Mon, Nov 18, 2019	91.10	91.20	91.03	91.12
2512	NASDAQ	VCIT	Fri, Nov 15, 2019	90.93	91.09	90.93	91.00
2511	NASDAQ	VCIT	Thu, Nov 14, 2019	90.91	91.11	90.91	91.03
2510	NASDAQ	VCIT	Wed, Nov 13, 2019	90.74	90.76	90.66	90.67
2509	NASDAQ	VCIT	Tue, Nov 12, 2019	90.48	90.56	90.38	90.52
2508	NASDAQ	VCIT	Mon, Nov 11, 2019	90.51	90.55	90.40	90.46
2507	NASDAQ	VCIT	Fri, Nov 8, 2019	90.51	90.65	90.40	90.42
2506	NASDAQ	VCIT	Thu, Nov 7, 2019	90.73	90.75	90.32	90.50
2505	NASDAQ	VCIT	Wed, Nov 6, 2019	90.88	91.01	90.81	90.97
2504	NASDAQ	VCIT	Tue, Nov 5, 2019	90.79	90.82	90.57	90.65
2503	NASDAQ	VCIT	Mon, Nov 4, 2019	91.12	91.17	90.98	91.03
2502	NASDAQ	VCIT	Fri, Nov 1, 2019	91.32	91.51	91.20	91.35
2501	NASDAQ	VCIT	Thu, Oct 31, 2019	91.36	91.60	91.33	91.60
2500	NASDAQ	VCIT	Wed, Oct 30, 2019	90.93	91.16	90.84	91.16
2499	NASDAQ	VCIT	Tue, Oct 29, 2019	91.06	91.07	90.91	90.92
2498	NASDAQ	VCIT	Mon, Oct 28, 2019	91.01	91.08	90.95	91.03
2497	NASDAQ	VCIT	Fri, Oct 25, 2019	91.36	91.37	91.12	91.19
2496	NASDAQ	VCIT	Thu, Oct 24, 2019	91.32	91.42	91.31	91.33
2495	NASDAQ	VCIT	Wed, Oct 23, 2019	91.32	91.33	91.19	91.20
2494	NASDAQ	VCIT	Tue, Oct 22, 2019	91.23	91.24	91.06	91.20
2493	NASDAQ	VCIT	Mon, Oct 21, 2019	91.06	91.16	91.01	91.03
2492	NASDAQ	VCIT	Fri, Oct 18, 2019	91.20	91.29	91.08	91.22
2491	NASDAQ	VCIT	Thu, Oct 17, 2019	91.01	91.20	90.96	91.08
2490	NASDAQ	VCIT	Wed, Oct 16, 2019	91.00	91.10	90.89	91.01
2489	NASDAQ	VCIT	Tue, Oct 15, 2019	91.10	91.15	90.85	90.88
2488	NASDAQ	VCIT	Mon, Oct 14, 2019	91.06	91.12	91.02	91.09
2487	NASDAQ	VCIT	Fri, Oct 11, 2019	90.93	91.01	90.81	90.90
2486	NASDAQ	VCIT	Thu, Oct 10, 2019	91.36	91.40	91.12	91.14
2485	NASDAQ	VCIT	Wed, Oct 9, 2019	91.68	91.79	91.42	91.52
2484	NASDAQ	VCIT	Tue, Oct 8, 2019	91.74	91.78	91.53	91.58
2483	NASDAQ	VCIT	Mon, Oct 7, 2019	91.67	91.71	91.51	91.52
2482	NASDAQ	VCIT	Fri, Oct 4, 2019	91.70	91.86	91.65	91.79
2481	NASDAQ	VCIT	Thu, Oct 3, 2019	91.40	91.75	91.29	91.67
2480	NASDAQ	VCIT	Wed, Oct 2, 2019	91.18	91.33	91.05	91.28
2479	NASDAQ	VCIT	Tue, Oct 1, 2019	90.75	91.39	90.71	91.20
2478	NASDAQ	VCIT	Mon, Sep 30, 2019	91.01	91.24	90.95	91.24
2477	NASDAQ	VCIT	Fri, Sep 27, 2019	91.06	91.15	91.02	91.12
2476	NASDAQ	VCIT	Thu, Sep 26, 2019	91.06	91.12	90.98	91.01
2475	NASDAQ	VCIT	Wed, Sep 25, 2019	91.16	91.17	90.82	90.88
2474	NASDAQ	VCIT	Tue, Sep 24, 2019	91.12	91.32	91.10	91.25
2473	NASDAQ	VCIT	Mon, Sep 23, 2019	91.11	91.24	91.01	91.05
2472	NASDAQ	VCIT	Fri, Sep 20, 2019	90.73	91.02	90.69	90.97
2471	NASDAQ	VCIT	Thu, Sep 19, 2019	90.69	90.75	90.54	90.60
2470	NASDAQ	VCIT	Wed, Sep 18, 2019	90.60	90.79	90.26	90.51
2469	NASDAQ	VCIT	Tue, Sep 17, 2019	90.18	90.46	90.09	90.42
2468	NASDAQ	VCIT	Mon, Sep 16, 2019	90.15	90.25	90.02	90.22
2467	NASDAQ	VCIT	Fri, Sep 13, 2019	90.27	90.33	89.91	89.94
2466	NASDAQ	VCIT	Thu, Sep 12, 2019	90.90	90.93	90.42	90.56
2465	NASDAQ	VCIT	Wed, Sep 11, 2019	90.57	90.74	90.56	90.57
2464	NASDAQ	VCIT	Tue, Sep 10, 2019	91.09	91.09	90.62	90.67
2463	NASDAQ	VCIT	Mon, Sep 9, 2019	91.30	91.40	91.17	91.19
2462	NASDAQ	VCIT	Fri, Sep 6, 2019	91.50	91.69	91.46	91.64
2461	NASDAQ	VCIT	Thu, Sep 5, 2019	91.62	91.62	91.36	91.45
2460	NASDAQ	VCIT	Wed, Sep 4, 2019	91.73	92.01	91.68	91.94
2459	NASDAQ	VCIT	Tue, Sep 3, 2019	91.64	91.90	91.45	91.68
2458	NASDAQ	VCIT	Fri, Aug 30, 2019	91.84	91.97	91.77	91.89
2457	NASDAQ	VCIT	Thu, Aug 29, 2019	91.99	92.04	91.76	91.94
2456	NASDAQ	VCIT	Wed, Aug 28, 2019	92.14	92.23	92.01	92.09
2455	NASDAQ	VCIT	Tue, Aug 27, 2019	91.85	92.06	91.81	92.01
2454	NASDAQ	VCIT	Mon, Aug 26, 2019	91.78	91.89	91.66	91.75
2453	NASDAQ	VCIT	Fri, Aug 23, 2019	91.48	91.91	91.42	91.75
2452	NASDAQ	VCIT	Thu, Aug 22, 2019	91.56	91.73	91.46	91.54
2451	NASDAQ	VCIT	Wed, Aug 21, 2019	91.51	91.81	91.46	91.68
2450	NASDAQ	VCIT	Tue, Aug 20, 2019	91.49	91.59	91.44	91.56
2449	NASDAQ	VCIT	Mon, Aug 19, 2019	91.21	91.36	91.20	91.22
2448	NASDAQ	VCIT	Fri, Aug 16, 2019	91.23	91.49	91.09	91.49
2447	NASDAQ	VCIT	Thu, Aug 15, 2019	91.08	91.47	91.00	91.33
2446	NASDAQ	VCIT	Wed, Aug 14, 2019	91.03	91.06	90.87	90.98
2445	NASDAQ	VCIT	Tue, Aug 13, 2019	90.89	90.92	90.66	90.81
2444	NASDAQ	VCIT	Mon, Aug 12, 2019	90.76	90.99	90.72	90.96
2443	NASDAQ	VCIT	Fri, Aug 9, 2019	90.79	90.83	90.58	90.61
2442	NASDAQ	VCIT	Thu, Aug 8, 2019	90.62	90.85	90.49	90.82
2441	NASDAQ	VCIT	Wed, Aug 7, 2019	91.17	91.17	90.68	90.74
2440	NASDAQ	VCIT	Tue, Aug 6, 2019	90.60	90.76	90.45	90.74
2439	NASDAQ	VCIT	Mon, Aug 5, 2019	90.49	90.62	90.41	90.47
2438	NASDAQ	VCIT	Fri, Aug 2, 2019	90.20	90.30	90.13	90.28
2437	NASDAQ	VCIT	Thu, Aug 1, 2019	89.72	90.31	89.61	90.21
2436	NASDAQ	VCIT	Wed, Jul 31, 2019	89.82	90.04	89.42	89.83
2435	NASDAQ	VCIT	Tue, Jul 30, 2019	89.78	89.90	89.66	89.90
2434	NASDAQ	VCIT	Mon, Jul 29, 2019	89.86	89.91	89.64	89.80
2433	NASDAQ	VCIT	Fri, Jul 26, 2019	89.80	89.90	89.69	89.90
2432	NASDAQ	VCIT	Thu, Jul 25, 2019	89.87	89.93	89.58	89.89
2431	NASDAQ	VCIT	Wed, Jul 24, 2019	89.89	90.00	89.83	89.94
2430	NASDAQ	VCIT	Tue, Jul 23, 2019	89.79	89.85	89.67	89.80
2429	NASDAQ	VCIT	Mon, Jul 22, 2019	89.74	89.84	89.72	89.77
2428	NASDAQ	VCIT	Fri, Jul 19, 2019	89.64	89.74	89.51	89.64
2427	NASDAQ	VCIT	Thu, Jul 18, 2019	89.50	89.81	89.43	89.75
2426	NASDAQ	VCIT	Wed, Jul 17, 2019	89.25	89.54	89.25	89.45
2425	NASDAQ	VCIT	Tue, Jul 16, 2019	89.11	89.16	89.02	89.11
2424	NASDAQ	VCIT	Mon, Jul 15, 2019	89.25	89.31	89.22	89.25
2423	NASDAQ	VCIT	Fri, Jul 12, 2019	89.11	89.25	89.08	89.22
2422	NASDAQ	VCIT	Thu, Jul 11, 2019	89.33	89.39	89.06	89.14
2421	NASDAQ	VCIT	Wed, Jul 10, 2019	89.40	89.51	89.35	89.48
2420	NASDAQ	VCIT	Tue, Jul 9, 2019	89.42	89.42	89.24	89.28
2419	NASDAQ	VCIT	Mon, Jul 8, 2019	89.70	89.70	89.36	89.37
2418	NASDAQ	VCIT	Fri, Jul 5, 2019	89.50	89.58	89.18	89.52
2417	NASDAQ	VCIT	Wed, Jul 3, 2019	89.90	90.00	89.88	90.00
2416	NASDAQ	VCIT	Tue, Jul 2, 2019	89.76	89.91	89.71	89.84
2415	NASDAQ	VCIT	Mon, Jul 1, 2019	89.72	89.81	89.54	89.66
2414	NASDAQ	VCIT	Fri, Jun 28, 2019	89.69	89.87	89.65	89.85
2413	NASDAQ	VCIT	Thu, Jun 27, 2019	89.54	89.74	89.49	89.74
2412	NASDAQ	VCIT	Wed, Jun 26, 2019	89.59	89.61	89.36	89.40
2411	NASDAQ	VCIT	Tue, Jun 25, 2019	89.68	89.74	89.46	89.61
2410	NASDAQ	VCIT	Mon, Jun 24, 2019	89.57	89.72	89.54	89.62
2409	NASDAQ	VCIT	Fri, Jun 21, 2019	89.47	89.54	89.35	89.49
2408	NASDAQ	VCIT	Thu, Jun 20, 2019	89.64	89.84	89.58	89.66
2407	NASDAQ	VCIT	Wed, Jun 19, 2019	88.77	89.42	88.74	89.25
2406	NASDAQ	VCIT	Tue, Jun 18, 2019	88.97	89.08	88.80	88.95
2405	NASDAQ	VCIT	Mon, Jun 17, 2019	88.57	88.62	88.49	88.54
2404	NASDAQ	VCIT	Fri, Jun 14, 2019	88.45	88.61	88.36	88.60
2403	NASDAQ	VCIT	Thu, Jun 13, 2019	88.45	88.67	88.45	88.60
2402	NASDAQ	VCIT	Wed, Jun 12, 2019	88.24	88.37	88.23	88.35
2401	NASDAQ	VCIT	Tue, Jun 11, 2019	88.20	88.28	88.18	88.21
2400	NASDAQ	VCIT	Mon, Jun 10, 2019	88.32	88.35	88.20	88.21
2399	NASDAQ	VCIT	Fri, Jun 7, 2019	88.48	88.64	88.38	88.46
2398	NASDAQ	VCIT	Thu, Jun 6, 2019	88.11	88.24	88.05	88.13
2397	NASDAQ	VCIT	Wed, Jun 5, 2019	88.23	88.37	88.10	88.14
2396	NASDAQ	VCIT	Tue, Jun 4, 2019	88.00	88.09	87.86	88.09
2395	NASDAQ	VCIT	Mon, Jun 3, 2019	87.89	88.07	87.73	88.06
2394	NASDAQ	VCIT	Fri, May 31, 2019	87.81	88.07	87.72	88.07
2393	NASDAQ	VCIT	Thu, May 30, 2019	87.58	87.83	87.50	87.80
2392	NASDAQ	VCIT	Wed, May 29, 2019	87.52	87.59	87.43	87.43
2391	NASDAQ	VCIT	Tue, May 28, 2019	87.48	87.54	87.41	87.43
2390	NASDAQ	VCIT	Fri, May 24, 2019	87.24	87.34	87.21	87.32
2389	NASDAQ	VCIT	Thu, May 23, 2019	87.08	87.33	87.04	87.21
2388	NASDAQ	VCIT	Wed, May 22, 2019	86.93	87.05	86.90	87.03
2387	NASDAQ	VCIT	Tue, May 21, 2019	86.93	86.93	86.83	86.87
2386	NASDAQ	VCIT	Mon, May 20, 2019	87.08	87.13	86.90	86.96
2385	NASDAQ	VCIT	Fri, May 17, 2019	87.21	87.23	87.07	87.20
2384	NASDAQ	VCIT	Thu, May 16, 2019	87.11	87.14	87.03	87.12
2383	NASDAQ	VCIT	Wed, May 15, 2019	87.22	87.24	87.04	87.18
2382	NASDAQ	VCIT	Tue, May 14, 2019	86.91	86.95	86.88	86.92
2381	NASDAQ	VCIT	Mon, May 13, 2019	86.91	87.00	86.82	86.91
2380	NASDAQ	VCIT	Fri, May 10, 2019	86.79	86.83	86.74	86.78
2379	NASDAQ	VCIT	Thu, May 9, 2019	86.87	87.00	86.69	86.78
2378	NASDAQ	VCIT	Wed, May 8, 2019	86.94	86.94	86.64	86.65
2377	NASDAQ	VCIT	Tue, May 7, 2019	86.92	86.93	86.83	86.85
2376	NASDAQ	VCIT	Mon, May 6, 2019	86.72	86.88	86.69	86.79
2375	NASDAQ	VCIT	Fri, May 3, 2019	86.52	86.67	86.52	86.61
2374	NASDAQ	VCIT	Thu, May 2, 2019	86.62	86.62	86.35	86.48
2373	NASDAQ	VCIT	Wed, May 1, 2019	86.76	87.11	86.62	86.62
2372	NASDAQ	VCIT	Tue, Apr 30, 2019	86.91	87.03	86.88	86.99
2371	NASDAQ	VCIT	Mon, Apr 29, 2019	86.99	87.01	86.88	86.90
2370	NASDAQ	VCIT	Fri, Apr 26, 2019	87.09	87.14	87.05	87.11
2369	NASDAQ	VCIT	Thu, Apr 25, 2019	86.90	86.91	86.77	86.81
2368	NASDAQ	VCIT	Wed, Apr 24, 2019	86.87	86.99	86.82	86.94
2367	NASDAQ	VCIT	Tue, Apr 23, 2019	86.59	86.68	86.52	86.67
2366	NASDAQ	VCIT	Mon, Apr 22, 2019	86.48	86.54	86.39	86.43
2365	NASDAQ	VCIT	Thu, Apr 18, 2019	86.54	86.58	86.46	86.48
2364	NASDAQ	VCIT	Wed, Apr 17, 2019	86.46	86.52	86.41	86.41
2363	NASDAQ	VCIT	Tue, Apr 16, 2019	86.56	86.60	86.41	86.41
2362	NASDAQ	VCIT	Mon, Apr 15, 2019	86.64	86.68	86.59	86.60
2361	NASDAQ	VCIT	Fri, Apr 12, 2019	86.65	86.71	86.59	86.61
2360	NASDAQ	VCIT	Thu, Apr 11, 2019	86.72	86.81	86.72	86.77
2359	NASDAQ	VCIT	Wed, Apr 10, 2019	86.66	86.85	86.64	86.84
2358	NASDAQ	VCIT	Tue, Apr 9, 2019	86.50	86.56	86.44	86.48
2357	NASDAQ	VCIT	Mon, Apr 8, 2019	86.48	86.48	86.35	86.36
2356	NASDAQ	VCIT	Fri, Apr 5, 2019	86.30	86.51	86.28	86.45
2355	NASDAQ	VCIT	Thu, Apr 4, 2019	86.27	86.32	86.23	86.31
2354	NASDAQ	VCIT	Wed, Apr 3, 2019	86.24	86.31	86.20	86.24
2353	NASDAQ	VCIT	Tue, Apr 2, 2019	86.32	86.37	86.25	86.33
2352	NASDAQ	VCIT	Mon, Apr 1, 2019	86.42	86.46	86.25	86.26
2351	NASDAQ	VCIT	Fri, Mar 29, 2019	86.72	86.93	86.72	86.87
2350	NASDAQ	VCIT	Thu, Mar 28, 2019	86.90	86.97	86.80	86.96
2349	NASDAQ	VCIT	Wed, Mar 27, 2019	86.98	87.09	86.86	86.88
2348	NASDAQ	VCIT	Tue, Mar 26, 2019	86.76	86.94	86.74	86.84
2347	NASDAQ	VCIT	Mon, Mar 25, 2019	86.65	86.92	86.56	86.78
2346	NASDAQ	VCIT	Fri, Mar 22, 2019	86.49	86.69	86.47	86.60
2345	NASDAQ	VCIT	Thu, Mar 21, 2019	86.18	86.30	86.16	86.26
2344	NASDAQ	VCIT	Wed, Mar 20, 2019	85.69	86.20	85.68	86.18
2343	NASDAQ	VCIT	Tue, Mar 19, 2019	85.58	85.71	85.58	85.68
2342	NASDAQ	VCIT	Mon, Mar 18, 2019	85.67	85.70	85.59	85.65
2341	NASDAQ	VCIT	Fri, Mar 15, 2019	85.64	85.74	85.62	85.71
2340	NASDAQ	VCIT	Thu, Mar 14, 2019	85.49	85.50	85.37	85.43
2339	NASDAQ	VCIT	Wed, Mar 13, 2019	85.53	85.53	85.45	85.50
2338	NASDAQ	VCIT	Tue, Mar 12, 2019	85.43	85.66	85.43	85.56
2337	NASDAQ	VCIT	Mon, Mar 11, 2019	85.31	85.38	85.26	85.37
2336	NASDAQ	VCIT	Fri, Mar 8, 2019	85.23	85.29	85.10	85.28
2335	NASDAQ	VCIT	Thu, Mar 7, 2019	85.17	85.28	85.12	85.21
2334	NASDAQ	VCIT	Wed, Mar 6, 2019	84.88	85.05	84.86	85.04
2333	NASDAQ	VCIT	Tue, Mar 5, 2019	84.80	84.89	84.75	84.84
2332	NASDAQ	VCIT	Mon, Mar 4, 2019	84.83	84.87	84.76	84.84
2331	NASDAQ	VCIT	Fri, Mar 1, 2019	84.85	84.87	84.68	84.71
2330	NASDAQ	VCIT	Thu, Feb 28, 2019	85.16	85.17	85.04	85.04
2329	NASDAQ	VCIT	Wed, Feb 27, 2019	85.18	85.22	85.11	85.16
2328	NASDAQ	VCIT	Tue, Feb 26, 2019	85.28	85.35	85.17	85.26
2327	NASDAQ	VCIT	Mon, Feb 25, 2019	85.10	85.14	85.04	85.11
2326	NASDAQ	VCIT	Fri, Feb 22, 2019	84.96	85.19	84.95	85.13
2325	NASDAQ	VCIT	Thu, Feb 21, 2019	84.75	84.85	84.70	84.82
2324	NASDAQ	VCIT	Wed, Feb 20, 2019	84.93	84.97	84.84	84.94
2323	NASDAQ	VCIT	Tue, Feb 19, 2019	85.03	85.03	84.90	84.95
2322	NASDAQ	VCIT	Fri, Feb 15, 2019	84.86	84.94	84.86	84.90
2321	NASDAQ	VCIT	Thu, Feb 14, 2019	84.96	84.96	84.81	84.86
2320	NASDAQ	VCIT	Wed, Feb 13, 2019	84.72	84.76	84.67	84.71
2319	NASDAQ	VCIT	Tue, Feb 12, 2019	84.81	84.85	84.76	84.85
2318	NASDAQ	VCIT	Mon, Feb 11, 2019	84.80	84.82	84.75	84.78
2317	NASDAQ	VCIT	Fri, Feb 8, 2019	84.82	84.95	84.80	84.90
2316	NASDAQ	VCIT	Thu, Feb 7, 2019	84.77	84.81	84.66	84.79
2315	NASDAQ	VCIT	Wed, Feb 6, 2019	84.87	84.87	84.67	84.72
2314	NASDAQ	VCIT	Tue, Feb 5, 2019	84.70	84.86	84.68	84.74
2313	NASDAQ	VCIT	Mon, Feb 4, 2019	84.49	84.57	84.44	84.55
2312	NASDAQ	VCIT	Fri, Feb 1, 2019	84.80	84.82	84.56	84.61
2311	NASDAQ	VCIT	Thu, Jan 31, 2019	84.95	85.20	84.89	85.16
2310	NASDAQ	VCIT	Wed, Jan 30, 2019	84.34	84.72	84.30	84.67
2309	NASDAQ	VCIT	Tue, Jan 29, 2019	84.28	84.31	84.23	84.28
2308	NASDAQ	VCIT	Mon, Jan 28, 2019	84.07	84.14	84.01	84.11
2307	NASDAQ	VCIT	Fri, Jan 25, 2019	84.07	84.12	84.03	84.09
2306	NASDAQ	VCIT	Thu, Jan 24, 2019	84.18	84.19	84.07	84.12
2305	NASDAQ	VCIT	Wed, Jan 23, 2019	83.77	83.94	83.74	83.92
2304	NASDAQ	VCIT	Tue, Jan 22, 2019	83.67	83.81	83.65	83.70
2303	NASDAQ	VCIT	Fri, Jan 18, 2019	83.55	83.67	83.51	83.59
2302	NASDAQ	VCIT	Thu, Jan 17, 2019	83.46	83.59	83.41	83.51
2301	NASDAQ	VCIT	Wed, Jan 16, 2019	83.33	83.55	83.28	83.50
2300	NASDAQ	VCIT	Tue, Jan 15, 2019	83.47	83.47	83.32	83.35
2299	NASDAQ	VCIT	Mon, Jan 14, 2019	83.30	83.37	83.28	83.29
2298	NASDAQ	VCIT	Fri, Jan 11, 2019	83.36	83.39	83.28	83.35
2297	NASDAQ	VCIT	Thu, Jan 10, 2019	83.28	83.28	83.09	83.11
2296	NASDAQ	VCIT	Wed, Jan 9, 2019	83.03	83.25	83.02	83.25
2295	NASDAQ	VCIT	Tue, Jan 8, 2019	82.91	82.99	82.89	82.94
2294	NASDAQ	VCIT	Mon, Jan 7, 2019	83.05	83.09	82.85	82.87
2293	NASDAQ	VCIT	Fri, Jan 4, 2019	82.94	83.00	82.85	82.98
2292	NASDAQ	VCIT	Thu, Jan 3, 2019	82.96	83.21	82.91	83.16
2291	NASDAQ	VCIT	Wed, Jan 2, 2019	82.86	82.97	82.76	82.97
2290	NASDAQ	VCIT	Mon, Dec 31, 2018	82.60	82.87	82.57	82.86
2289	NASDAQ	VCIT	Fri, Dec 28, 2018	82.38	82.60	82.35	82.60
2288	NASDAQ	VCIT	Thu, Dec 27, 2018	82.30	82.36	82.16	82.30
2287	NASDAQ	VCIT	Wed, Dec 26, 2018	82.25	82.25	81.98	82.05
2286	NASDAQ	VCIT	Mon, Dec 24, 2018	82.28	82.36	82.16	82.28
2285	NASDAQ	VCIT	Fri, Dec 21, 2018	82.64	82.69	82.45	82.68
2284	NASDAQ	VCIT	Thu, Dec 20, 2018	82.89	82.92	82.48	82.55
2283	NASDAQ	VCIT	Wed, Dec 19, 2018	82.90	82.95	82.67	82.67
2282	NASDAQ	VCIT	Tue, Dec 18, 2018	82.70	82.81	82.68	82.80
2281	NASDAQ	VCIT	Mon, Dec 17, 2018	82.53	82.63	82.51	82.59
2280	NASDAQ	VCIT	Fri, Dec 14, 2018	82.60	82.65	82.48	82.53
2279	NASDAQ	VCIT	Thu, Dec 13, 2018	82.50	82.59	82.45	82.51
2278	NASDAQ	VCIT	Wed, Dec 12, 2018	82.36	82.45	82.32	82.33
2277	NASDAQ	VCIT	Tue, Dec 11, 2018	82.37	82.44	82.31	82.40
2276	NASDAQ	VCIT	Mon, Dec 10, 2018	82.38	82.40	82.22	82.40
2275	NASDAQ	VCIT	Fri, Dec 7, 2018	82.26	82.32	82.20	82.31
2274	NASDAQ	VCIT	Thu, Dec 6, 2018	82.15	82.33	82.03	82.19
2273	NASDAQ	VCIT	Tue, Dec 4, 2018	82.13	82.19	81.96	82.02
2272	NASDAQ	VCIT	Mon, Dec 3, 2018	81.97	82.07	81.95	82.06
2271	NASDAQ	VCIT	Fri, Nov 30, 2018	82.18	82.18	82.01	82.11
2270	NASDAQ	VCIT	Thu, Nov 29, 2018	82.33	82.37	82.12	82.17
2269	NASDAQ	VCIT	Wed, Nov 28, 2018	82.12	82.35	81.98	82.33
2268	NASDAQ	VCIT	Tue, Nov 27, 2018	82.13	82.19	82.09	82.13
2267	NASDAQ	VCIT	Mon, Nov 26, 2018	82.23	82.26	82.12	82.14
2266	NASDAQ	VCIT	Fri, Nov 23, 2018	82.33	82.37	82.19	82.19
2265	NASDAQ	VCIT	Wed, Nov 21, 2018	82.18	82.24	82.15	82.16
2264	NASDAQ	VCIT	Tue, Nov 20, 2018	82.10	82.16	82.07	82.12
2263	NASDAQ	VCIT	Mon, Nov 19, 2018	82.25	82.28	82.17	82.17
2262	NASDAQ	VCIT	Fri, Nov 16, 2018	82.26	82.32	82.18	82.31
2261	NASDAQ	VCIT	Thu, Nov 15, 2018	82.15	82.23	82.00	82.16
2260	NASDAQ	VCIT	Wed, Nov 14, 2018	82.15	82.27	82.11	82.12
2259	NASDAQ	VCIT	Tue, Nov 13, 2018	82.27	82.31	82.22	82.26
2258	NASDAQ	VCIT	Mon, Nov 12, 2018	82.32	82.35	82.18	82.22
2257	NASDAQ	VCIT	Fri, Nov 9, 2018	82.19	82.32	82.17	82.24
2256	NASDAQ	VCIT	Thu, Nov 8, 2018	82.31	82.34	82.12	82.13
2255	NASDAQ	VCIT	Wed, Nov 7, 2018	82.37	82.47	82.29	82.34
2254	NASDAQ	VCIT	Tue, Nov 6, 2018	82.25	82.25	82.14	82.18
2253	NASDAQ	VCIT	Mon, Nov 5, 2018	82.20	82.25	82.13	82.16
2252	NASDAQ	VCIT	Fri, Nov 2, 2018	82.32	82.36	82.09	82.10
2251	NASDAQ	VCIT	Thu, Nov 1, 2018	82.22	82.42	82.21	82.42
2250	NASDAQ	VCIT	Wed, Oct 31, 2018	82.50	82.64	82.50	82.55
2249	NASDAQ	VCIT	Tue, Oct 30, 2018	82.75	82.81	82.61	82.64
2248	NASDAQ	VCIT	Mon, Oct 29, 2018	82.80	82.83	82.71	82.78
2247	NASDAQ	VCIT	Fri, Oct 26, 2018	82.84	82.96	82.81	82.85
2246	NASDAQ	VCIT	Thu, Oct 25, 2018	82.70	82.80	82.60	82.65
2245	NASDAQ	VCIT	Wed, Oct 24, 2018	82.79	82.79	82.68	82.74
2244	NASDAQ	VCIT	Tue, Oct 23, 2018	82.66	82.72	82.52	82.59
2243	NASDAQ	VCIT	Mon, Oct 22, 2018	82.59	82.60	82.45	82.45
2242	NASDAQ	VCIT	Fri, Oct 19, 2018	82.58	82.64	82.40	82.44
2241	NASDAQ	VCIT	Thu, Oct 18, 2018	82.47	82.66	82.43	82.54
2240	NASDAQ	VCIT	Wed, Oct 17, 2018	82.77	82.78	82.53	82.54
2239	NASDAQ	VCIT	Tue, Oct 16, 2018	82.69	82.79	82.64	82.75
2238	NASDAQ	VCIT	Mon, Oct 15, 2018	82.73	82.77	82.66	82.69
2237	NASDAQ	VCIT	Fri, Oct 12, 2018	82.74	82.88	82.69	82.69
2236	NASDAQ	VCIT	Thu, Oct 11, 2018	82.66	82.85	82.59	82.74
2235	NASDAQ	VCIT	Wed, Oct 10, 2018	82.44	82.53	82.36	82.50
2234	NASDAQ	VCIT	Tue, Oct 9, 2018	82.57	82.64	82.52	82.56
2233	NASDAQ	VCIT	Mon, Oct 8, 2018	82.55	82.66	82.52	82.53
2232	NASDAQ	VCIT	Fri, Oct 5, 2018	82.57	82.66	82.42	82.53
2231	NASDAQ	VCIT	Thu, Oct 4, 2018	82.81	82.85	82.65	82.68
2230	NASDAQ	VCIT	Wed, Oct 3, 2018	83.26	83.28	82.85	82.98
2229	NASDAQ	VCIT	Tue, Oct 2, 2018	83.34	83.41	83.27	83.30
2228	NASDAQ	VCIT	Mon, Oct 1, 2018	83.27	83.34	83.23	83.26
2227	NASDAQ	VCIT	Fri, Sep 28, 2018	83.61	83.63	83.52	83.53
2226	NASDAQ	VCIT	Thu, Sep 27, 2018	83.49	83.58	83.45	83.57
2225	NASDAQ	VCIT	Wed, Sep 26, 2018	83.30	83.53	83.30	83.47
2224	NASDAQ	VCIT	Tue, Sep 25, 2018	83.19	83.26	83.16	83.26
2223	NASDAQ	VCIT	Mon, Sep 24, 2018	83.28	83.36	83.23	83.28
2222	NASDAQ	VCIT	Fri, Sep 21, 2018	83.37	83.46	83.35	83.35
2221	NASDAQ	VCIT	Thu, Sep 20, 2018	83.30	83.49	83.28	83.40
2220	NASDAQ	VCIT	Wed, Sep 19, 2018	83.41	83.45	83.27	83.34
2219	NASDAQ	VCIT	Tue, Sep 18, 2018	83.52	83.53	83.39	83.40
2218	NASDAQ	VCIT	Mon, Sep 17, 2018	83.54	83.64	83.52	83.57
2217	NASDAQ	VCIT	Fri, Sep 14, 2018	83.65	83.73	83.58	83.58
2216	NASDAQ	VCIT	Thu, Sep 13, 2018	83.80	83.83	83.71	83.74
2215	NASDAQ	VCIT	Wed, Sep 12, 2018	83.70	83.72	83.64	83.68
2214	NASDAQ	VCIT	Tue, Sep 11, 2018	83.59	83.60	83.52	83.55
2213	NASDAQ	VCIT	Mon, Sep 10, 2018	83.67	83.71	83.66	83.69
2212	NASDAQ	VCIT	Fri, Sep 7, 2018	83.70	83.71	83.62	83.63
2211	NASDAQ	VCIT	Thu, Sep 6, 2018	83.86	83.99	83.82	83.92
2210	NASDAQ	VCIT	Wed, Sep 5, 2018	83.76	83.79	83.70	83.76
2209	NASDAQ	VCIT	Tue, Sep 4, 2018	83.79	83.88	83.72	83.81
2208	NASDAQ	VCIT	Fri, Aug 31, 2018	84.24	84.26	84.14	84.17
2207	NASDAQ	VCIT	Thu, Aug 30, 2018	84.20	84.20	84.09	84.14
2206	NASDAQ	VCIT	Wed, Aug 29, 2018	84.21	84.21	84.05	84.07
2205	NASDAQ	VCIT	Tue, Aug 28, 2018	84.26	84.27	84.10	84.11
2204	NASDAQ	VCIT	Mon, Aug 27, 2018	84.30	84.38	84.27	84.31
2203	NASDAQ	VCIT	Fri, Aug 24, 2018	84.21	84.42	84.19	84.42
2202	NASDAQ	VCIT	Thu, Aug 23, 2018	84.35	84.48	84.26	84.27
2201	NASDAQ	VCIT	Wed, Aug 22, 2018	84.40	84.44	84.25	84.30
2200	NASDAQ	VCIT	Tue, Aug 21, 2018	84.36	84.37	84.25	84.25
2199	NASDAQ	VCIT	Mon, Aug 20, 2018	84.38	84.45	84.34	84.42
2198	NASDAQ	VCIT	Fri, Aug 17, 2018	84.23	84.30	84.18	84.25
2197	NASDAQ	VCIT	Thu, Aug 16, 2018	84.11	84.19	84.04	84.11
2196	NASDAQ	VCIT	Wed, Aug 15, 2018	84.13	84.15	84.05	84.10
2195	NASDAQ	VCIT	Tue, Aug 14, 2018	84.04	84.05	83.98	84.03
2194	NASDAQ	VCIT	Mon, Aug 13, 2018	83.93	83.99	83.87	83.94
2193	NASDAQ	VCIT	Fri, Aug 10, 2018	83.78	84.04	83.75	83.93
2192	NASDAQ	VCIT	Thu, Aug 9, 2018	83.80	83.86	83.76	83.78
2191	NASDAQ	VCIT	Wed, Aug 8, 2018	83.74	83.78	83.69	83.72
2190	NASDAQ	VCIT	Tue, Aug 7, 2018	83.74	83.89	83.74	83.75
2189	NASDAQ	VCIT	Mon, Aug 6, 2018	83.89	84.00	83.81	83.91
2188	NASDAQ	VCIT	Fri, Aug 3, 2018	83.72	83.86	83.69	83.81
2187	NASDAQ	VCIT	Thu, Aug 2, 2018	83.49	83.62	83.47	83.62
2186	NASDAQ	VCIT	Wed, Aug 1, 2018	83.50	83.59	83.45	83.55
2185	NASDAQ	VCIT	Tue, Jul 31, 2018	83.92	83.98	83.86	83.94
2184	NASDAQ	VCIT	Mon, Jul 30, 2018	83.74	83.81	83.70	83.73
2183	NASDAQ	VCIT	Fri, Jul 27, 2018	83.86	83.92	83.78	83.84
2182	NASDAQ	VCIT	Thu, Jul 26, 2018	83.71	83.86	83.70	83.72
2181	NASDAQ	VCIT	Wed, Jul 25, 2018	83.73	83.80	83.63	83.66
2180	NASDAQ	VCIT	Tue, Jul 24, 2018	83.59	83.68	83.52	83.68
2179	NASDAQ	VCIT	Mon, Jul 23, 2018	83.72	83.75	83.47	83.52
2178	NASDAQ	VCIT	Fri, Jul 20, 2018	83.85	83.93	83.75	83.81
2177	NASDAQ	VCIT	Thu, Jul 19, 2018	83.76	83.97	83.76	83.94
2176	NASDAQ	VCIT	Wed, Jul 18, 2018	83.88	83.88	83.74	83.77
2175	NASDAQ	VCIT	Tue, Jul 17, 2018	83.85	83.86	83.73	83.77
2174	NASDAQ	VCIT	Mon, Jul 16, 2018	83.85	83.85	83.65	83.80
2173	NASDAQ	VCIT	Fri, Jul 13, 2018	83.89	83.99	83.88	83.91
2172	NASDAQ	VCIT	Thu, Jul 12, 2018	83.79	83.85	83.68	83.83
2171	NASDAQ	VCIT	Wed, Jul 11, 2018	83.70	83.74	83.58	83.70
2170	NASDAQ	VCIT	Tue, Jul 10, 2018	83.63	83.71	83.59	83.60
2169	NASDAQ	VCIT	Mon, Jul 9, 2018	83.61	83.68	83.60	83.66
2168	NASDAQ	VCIT	Fri, Jul 6, 2018	83.75	83.79	83.67	83.72
2167	NASDAQ	VCIT	Thu, Jul 5, 2018	83.53	83.73	83.50	83.73
2166	NASDAQ	VCIT	Tue, Jul 3, 2018	83.24	83.49	83.24	83.47
2165	NASDAQ	VCIT	Mon, Jul 2, 2018	83.31	83.36	83.20	83.24
2164	NASDAQ	VCIT	Fri, Jun 29, 2018	83.59	83.64	83.49	83.52
2163	NASDAQ	VCIT	Thu, Jun 28, 2018	83.54	83.57	83.48	83.53
2162	NASDAQ	VCIT	Wed, Jun 27, 2018	83.57	83.60	83.45	83.59
2161	NASDAQ	VCIT	Tue, Jun 26, 2018	83.20	83.40	83.20	83.39
2160	NASDAQ	VCIT	Mon, Jun 25, 2018	83.30	83.37	83.18	83.20
2159	NASDAQ	VCIT	Fri, Jun 22, 2018	83.18	83.27	83.16	83.23
2158	NASDAQ	VCIT	Thu, Jun 21, 2018	83.23	83.27	83.16	83.19
2157	NASDAQ	VCIT	Wed, Jun 20, 2018	83.45	83.45	83.18	83.23
2156	NASDAQ	VCIT	Tue, Jun 19, 2018	83.49	83.53	83.37	83.45
2155	NASDAQ	VCIT	Mon, Jun 18, 2018	83.39	83.41	83.29	83.37
2154	NASDAQ	VCIT	Fri, Jun 15, 2018	83.54	83.64	83.40	83.42
2153	NASDAQ	VCIT	Thu, Jun 14, 2018	83.41	83.47	83.32	83.45
2152	NASDAQ	VCIT	Wed, Jun 13, 2018	83.28	83.35	82.98	83.21
2151	NASDAQ	VCIT	Tue, Jun 12, 2018	83.21	83.29	83.19	83.24
2150	NASDAQ	VCIT	Mon, Jun 11, 2018	83.23	83.32	83.22	83.27
2149	NASDAQ	VCIT	Fri, Jun 8, 2018	83.36	83.45	83.34	83.36
2148	NASDAQ	VCIT	Thu, Jun 7, 2018	83.20	83.60	83.17	83.43
2147	NASDAQ	VCIT	Wed, Jun 6, 2018	83.29	83.29	83.15	83.20
2146	NASDAQ	VCIT	Tue, Jun 5, 2018	83.49	83.58	83.39	83.43
2145	NASDAQ	VCIT	Mon, Jun 4, 2018	83.44	83.48	83.32	83.34
2144	NASDAQ	VCIT	Fri, Jun 1, 2018	83.44	83.60	83.43	83.50
2143	NASDAQ	VCIT	Thu, May 31, 2018	83.94	84.02	83.79	83.92
2142	NASDAQ	VCIT	Wed, May 30, 2018	84.10	84.13	83.87	83.90
2141	NASDAQ	VCIT	Tue, May 29, 2018	83.87	84.44	83.83	84.28
2140	NASDAQ	VCIT	Fri, May 25, 2018	83.70	83.81	83.70	83.80
2139	NASDAQ	VCIT	Thu, May 24, 2018	83.55	83.70	83.53	83.59
2138	NASDAQ	VCIT	Wed, May 23, 2018	83.26	83.46	83.23	83.41
2137	NASDAQ	VCIT	Tue, May 22, 2018	83.18	83.18	83.05	83.10
2136	NASDAQ	VCIT	Mon, May 21, 2018	83.04	83.13	82.99	83.12
2135	NASDAQ	VCIT	Fri, May 18, 2018	82.92	83.12	82.92	83.08
2134	NASDAQ	VCIT	Thu, May 17, 2018	82.90	82.93	82.81	82.84
2133	NASDAQ	VCIT	Wed, May 16, 2018	82.96	83.02	82.86	82.87
2132	NASDAQ	VCIT	Tue, May 15, 2018	83.13	83.14	82.83	82.95
2131	NASDAQ	VCIT	Mon, May 14, 2018	83.45	83.46	83.36	83.38
2130	NASDAQ	VCIT	Fri, May 11, 2018	83.53	83.53	83.42	83.49
2129	NASDAQ	VCIT	Thu, May 10, 2018	83.40	83.51	83.40	83.44
2128	NASDAQ	VCIT	Wed, May 9, 2018	83.18	83.27	83.13	83.23
2127	NASDAQ	VCIT	Tue, May 8, 2018	83.25	83.35	83.19	83.27
2126	NASDAQ	VCIT	Mon, May 7, 2018	83.41	83.42	83.35	83.38
2125	NASDAQ	VCIT	Fri, May 4, 2018	83.47	83.47	83.29	83.39
2124	NASDAQ	VCIT	Thu, May 3, 2018	83.48	83.50	83.30	83.30
2123	NASDAQ	VCIT	Wed, May 2, 2018	83.35	83.44	83.30	83.33
2122	NASDAQ	VCIT	Tue, May 1, 2018	83.44	83.45	83.26	83.30
2121	NASDAQ	VCIT	Mon, Apr 30, 2018	83.72	83.78	83.67	83.67
2120	NASDAQ	VCIT	Fri, Apr 27, 2018	83.68	83.74	83.66	83.71
2119	NASDAQ	VCIT	Thu, Apr 26, 2018	83.57	83.65	83.52	83.57
2118	NASDAQ	VCIT	Wed, Apr 25, 2018	83.47	83.48	83.35	83.43
2117	NASDAQ	VCIT	Tue, Apr 24, 2018	83.67	83.72	83.57	83.59
2116	NASDAQ	VCIT	Mon, Apr 23, 2018	83.75	83.78	83.62	83.68
2115	NASDAQ	VCIT	Fri, Apr 20, 2018	83.93	84.00	83.73	83.77
2114	NASDAQ	VCIT	Thu, Apr 19, 2018	84.03	84.10	83.89	84.01
2113	NASDAQ	VCIT	Wed, Apr 18, 2018	84.41	84.50	84.18	84.18
2112	NASDAQ	VCIT	Tue, Apr 17, 2018	84.48	84.56	84.44	84.51
2111	NASDAQ	VCIT	Mon, Apr 16, 2018	84.37	84.49	84.37	84.46
2110	NASDAQ	VCIT	Fri, Apr 13, 2018	84.43	84.55	84.42	84.52
2109	NASDAQ	VCIT	Thu, Apr 12, 2018	84.62	84.66	84.50	84.53
2108	NASDAQ	VCIT	Wed, Apr 11, 2018	84.63	84.71	84.55	84.66
2107	NASDAQ	VCIT	Tue, Apr 10, 2018	84.63	84.67	84.53	84.59
2106	NASDAQ	VCIT	Mon, Apr 9, 2018	84.52	84.62	84.47	84.62
2105	NASDAQ	VCIT	Fri, Apr 6, 2018	84.55	84.63	84.45	84.57
2104	NASDAQ	VCIT	Thu, Apr 5, 2018	84.35	84.38	84.28	84.37
2103	NASDAQ	VCIT	Wed, Apr 4, 2018	84.42	84.45	84.30	84.38
2102	NASDAQ	VCIT	Tue, Apr 3, 2018	84.47	84.51	84.32	84.35
2101	NASDAQ	VCIT	Mon, Apr 2, 2018	84.58	84.64	84.42	84.56
2100	NASDAQ	VCIT	Thu, Mar 29, 2018	84.68	84.90	84.61	84.84
2099	NASDAQ	VCIT	Wed, Mar 28, 2018	84.66	84.75	84.51	84.58
2098	NASDAQ	VCIT	Tue, Mar 27, 2018	84.24	84.55	84.20	84.51
2097	NASDAQ	VCIT	Mon, Mar 26, 2018	84.22	84.25	84.09	84.16
2096	NASDAQ	VCIT	Fri, Mar 23, 2018	84.17	84.25	84.11	84.15
2095	NASDAQ	VCIT	Thu, Mar 22, 2018	84.30	84.41	84.18	84.26
2094	NASDAQ	VCIT	Wed, Mar 21, 2018	84.06	84.20	83.86	84.13
2093	NASDAQ	VCIT	Tue, Mar 20, 2018	84.25	84.27	84.14	84.17
2092	NASDAQ	VCIT	Mon, Mar 19, 2018	84.41	84.52	84.37	84.38
2091	NASDAQ	VCIT	Fri, Mar 16, 2018	84.43	84.58	84.42	84.58
2090	NASDAQ	VCIT	Thu, Mar 15, 2018	84.55	84.59	84.46	84.52
2089	NASDAQ	VCIT	Wed, Mar 14, 2018	84.41	84.67	84.41	84.57
2088	NASDAQ	VCIT	Tue, Mar 13, 2018	84.55	84.57	84.42	84.45
2087	NASDAQ	VCIT	Mon, Mar 12, 2018	84.43	84.48	84.38	84.47
2086	NASDAQ	VCIT	Fri, Mar 9, 2018	84.49	84.49	84.34	84.41
2085	NASDAQ	VCIT	Thu, Mar 8, 2018	84.59	84.70	84.52	84.61
2084	NASDAQ	VCIT	Wed, Mar 7, 2018	84.59	84.63	84.47	84.52
2083	NASDAQ	VCIT	Tue, Mar 6, 2018	84.59	84.62	84.47	84.49
2082	NASDAQ	VCIT	Mon, Mar 5, 2018	84.65	84.66	84.28	84.41
2081	NASDAQ	VCIT	Fri, Mar 2, 2018	84.53	84.65	84.40	84.49
2080	NASDAQ	VCIT	Thu, Mar 1, 2018	84.63	84.80	84.49	84.69
2079	NASDAQ	VCIT	Wed, Feb 28, 2018	84.86	84.88	84.80	84.84
2078	NASDAQ	VCIT	Tue, Feb 27, 2018	85.12	85.12	84.65	84.78
2077	NASDAQ	VCIT	Mon, Feb 26, 2018	85.10	85.22	85.08	85.09
2076	NASDAQ	VCIT	Fri, Feb 23, 2018	84.86	85.02	84.83	84.96
2075	NASDAQ	VCIT	Thu, Feb 22, 2018	84.79	84.85	84.67	84.68
2074	NASDAQ	VCIT	Wed, Feb 21, 2018	84.96	84.99	84.54	84.56
2073	NASDAQ	VCIT	Tue, Feb 20, 2018	84.85	84.92	84.74	84.85
2072	NASDAQ	VCIT	Fri, Feb 16, 2018	84.97	85.10	84.95	85.03
2071	NASDAQ	VCIT	Thu, Feb 15, 2018	84.72	84.95	84.72	84.85
2070	NASDAQ	VCIT	Wed, Feb 14, 2018	84.69	84.76	84.56	84.67
2069	NASDAQ	VCIT	Tue, Feb 13, 2018	84.96	85.00	84.83	84.96
2068	NASDAQ	VCIT	Mon, Feb 12, 2018	85.05	85.07	84.92	84.98
2067	NASDAQ	VCIT	Fri, Feb 9, 2018	85.20	85.22	85.02	85.03
2066	NASDAQ	VCIT	Thu, Feb 8, 2018	85.34	85.44	85.14	85.20
2065	NASDAQ	VCIT	Wed, Feb 7, 2018	85.71	85.80	85.38	85.40
2064	NASDAQ	VCIT	Tue, Feb 6, 2018	85.81	85.82	85.57	85.57
2063	NASDAQ	VCIT	Mon, Feb 5, 2018	85.63	86.02	85.44	85.88
2062	NASDAQ	VCIT	Fri, Feb 2, 2018	85.64	85.72	85.46	85.57
2061	NASDAQ	VCIT	Thu, Feb 1, 2018	86.17	86.19	85.81	85.81
2060	NASDAQ	VCIT	Wed, Jan 31, 2018	86.44	86.47	86.15	86.38
2059	NASDAQ	VCIT	Tue, Jan 30, 2018	86.40	86.42	86.24	86.27
2058	NASDAQ	VCIT	Mon, Jan 29, 2018	86.42	86.46	86.30	86.43
2057	NASDAQ	VCIT	Fri, Jan 26, 2018	86.69	86.69	86.55	86.64
2056	NASDAQ	VCIT	Thu, Jan 25, 2018	86.52	86.82	86.44	86.79
2055	NASDAQ	VCIT	Wed, Jan 24, 2018	86.45	86.59	86.41	86.54
2054	NASDAQ	VCIT	Tue, Jan 23, 2018	86.54	86.64	86.49	86.63
2053	NASDAQ	VCIT	Mon, Jan 22, 2018	86.44	86.50	86.33	86.38
2052	NASDAQ	VCIT	Fri, Jan 19, 2018	86.50	86.55	86.34	86.39
2051	NASDAQ	VCIT	Thu, Jan 18, 2018	86.58	86.68	86.54	86.59
2050	NASDAQ	VCIT	Wed, Jan 17, 2018	86.93	86.95	86.73	86.79
2049	NASDAQ	VCIT	Tue, Jan 16, 2018	86.98	87.12	86.90	86.97
2048	NASDAQ	VCIT	Fri, Jan 12, 2018	86.86	87.07	86.82	86.98
2047	NASDAQ	VCIT	Thu, Jan 11, 2018	86.97	87.13	86.81	87.01
2046	NASDAQ	VCIT	Wed, Jan 10, 2018	86.86	86.98	86.67	86.97
2045	NASDAQ	VCIT	Tue, Jan 9, 2018	87.02	87.09	86.87	86.89
2044	NASDAQ	VCIT	Mon, Jan 8, 2018	87.26	87.26	87.08	87.13
2043	NASDAQ	VCIT	Fri, Jan 5, 2018	87.22	87.24	87.08	87.16
2042	NASDAQ	VCIT	Thu, Jan 4, 2018	87.15	87.25	87.05	87.22
2041	NASDAQ	VCIT	Wed, Jan 3, 2018	87.22	87.32	87.09	87.24
2040	NASDAQ	VCIT	Tue, Jan 2, 2018	87.41	87.41	87.01	87.17
2039	NASDAQ	VCIT	Fri, Dec 29, 2017	87.29	87.47	87.29	87.39
2038	NASDAQ	VCIT	Thu, Dec 28, 2017	87.37	87.37	87.21	87.32
2037	NASDAQ	VCIT	Wed, Dec 27, 2017	87.14	87.42	87.11	87.38
2036	NASDAQ	VCIT	Tue, Dec 26, 2017	87.07	87.09	86.97	87.05
2035	NASDAQ	VCIT	Fri, Dec 22, 2017	87.19	87.20	87.13	87.20
2034	NASDAQ	VCIT	Thu, Dec 21, 2017	87.16	87.20	87.10	87.19
2033	NASDAQ	VCIT	Wed, Dec 20, 2017	87.10	87.25	87.09	87.13
2032	NASDAQ	VCIT	Tue, Dec 19, 2017	87.40	87.40	87.18	87.22
2031	NASDAQ	VCIT	Mon, Dec 18, 2017	87.58	87.69	87.50	87.54
2030	NASDAQ	VCIT	Fri, Dec 15, 2017	87.61	87.73	87.56	87.65
2029	NASDAQ	VCIT	Thu, Dec 14, 2017	87.54	87.75	87.49	87.67
2028	NASDAQ	VCIT	Wed, Dec 13, 2017	87.46	87.86	87.42	87.71
2027	NASDAQ	VCIT	Tue, Dec 12, 2017	87.45	87.45	87.34	87.41
2026	NASDAQ	VCIT	Mon, Dec 11, 2017	87.43	87.58	87.43	87.47
2025	NASDAQ	VCIT	Fri, Dec 8, 2017	87.53	87.56	87.42	87.49
2024	NASDAQ	VCIT	Thu, Dec 7, 2017	87.53	87.72	87.45	87.53
2023	NASDAQ	VCIT	Wed, Dec 6, 2017	87.58	87.73	87.58	87.64
2022	NASDAQ	VCIT	Tue, Dec 5, 2017	87.38	87.52	87.24	87.51
2021	NASDAQ	VCIT	Mon, Dec 4, 2017	87.38	87.41	87.20	87.37
2020	NASDAQ	VCIT	Fri, Dec 1, 2017	87.19	87.71	87.16	87.40
2019	NASDAQ	VCIT	Thu, Nov 30, 2017	87.52	87.66	87.39	87.49
2018	NASDAQ	VCIT	Wed, Nov 29, 2017	87.66	87.66	87.50	87.61
2017	NASDAQ	VCIT	Tue, Nov 28, 2017	87.89	87.91	87.77	87.82
2016	NASDAQ	VCIT	Mon, Nov 27, 2017	87.81	87.83	87.67	87.77
2015	NASDAQ	VCIT	Fri, Nov 24, 2017	87.76	87.80	87.70	87.78
2014	NASDAQ	VCIT	Wed, Nov 22, 2017	87.68	87.82	87.56	87.77
2013	NASDAQ	VCIT	Tue, Nov 21, 2017	87.49	87.61	87.42	87.52
2012	NASDAQ	VCIT	Mon, Nov 20, 2017	87.42	87.46	87.33	87.39
2011	NASDAQ	VCIT	Fri, Nov 17, 2017	87.50	87.52	87.38	87.45
2010	NASDAQ	VCIT	Thu, Nov 16, 2017	87.38	87.45	87.32	87.37
2009	NASDAQ	VCIT	Wed, Nov 15, 2017	87.27	87.46	87.22	87.40
2008	NASDAQ	VCIT	Tue, Nov 14, 2017	87.21	87.29	87.16	87.23
2007	NASDAQ	VCIT	Mon, Nov 13, 2017	87.34	87.37	87.18	87.19
2006	NASDAQ	VCIT	Fri, Nov 10, 2017	87.35	87.43	87.22	87.25
2005	NASDAQ	VCIT	Thu, Nov 9, 2017	87.59	87.70	87.55	87.63
2004	NASDAQ	VCIT	Wed, Nov 8, 2017	87.87	87.87	87.69	87.71
2003	NASDAQ	VCIT	Tue, Nov 7, 2017	87.85	87.87	87.80	87.84
2002	NASDAQ	VCIT	Mon, Nov 6, 2017	87.91	87.92	87.80	87.85
2001	NASDAQ	VCIT	Fri, Nov 3, 2017	87.88	87.91	87.72	87.79
2000	NASDAQ	VCIT	Thu, Nov 2, 2017	87.85	87.91	87.75	87.78
1999	NASDAQ	VCIT	Wed, Nov 1, 2017	87.67	87.86	87.61	87.73
1998	NASDAQ	VCIT	Tue, Oct 31, 2017	88.06	88.06	87.95	87.95
1997	NASDAQ	VCIT	Mon, Oct 30, 2017	88.00	88.04	87.92	88.03
1996	NASDAQ	VCIT	Fri, Oct 27, 2017	87.68	87.86	87.63	87.84
1995	NASDAQ	VCIT	Thu, Oct 26, 2017	87.77	87.78	87.60	87.63
1994	NASDAQ	VCIT	Wed, Oct 25, 2017	87.63	87.71	87.57	87.66
1993	NASDAQ	VCIT	Tue, Oct 24, 2017	87.81	87.88	87.79	87.82
1992	NASDAQ	VCIT	Mon, Oct 23, 2017	87.96	88.04	87.95	87.97
1991	NASDAQ	VCIT	Fri, Oct 20, 2017	87.90	88.01	87.85	87.87
1990	NASDAQ	VCIT	Thu, Oct 19, 2017	88.19	88.21	88.03	88.11
1989	NASDAQ	VCIT	Wed, Oct 18, 2017	87.99	88.02	87.93	88.01
1988	NASDAQ	VCIT	Tue, Oct 17, 2017	88.09	88.18	88.03	88.16
1987	NASDAQ	VCIT	Mon, Oct 16, 2017	88.14	88.20	88.05	88.10
1986	NASDAQ	VCIT	Fri, Oct 13, 2017	88.19	88.28	88.12	88.23
1985	NASDAQ	VCIT	Thu, Oct 12, 2017	87.98	88.00	87.91	87.95
1984	NASDAQ	VCIT	Wed, Oct 11, 2017	88.01	88.02	87.90	87.97
1983	NASDAQ	VCIT	Tue, Oct 10, 2017	87.89	88.02	87.84	87.94
1982	NASDAQ	VCIT	Mon, Oct 9, 2017	87.82	87.94	87.80	87.88
1981	NASDAQ	VCIT	Fri, Oct 6, 2017	87.70	87.84	87.57	87.78
1980	NASDAQ	VCIT	Thu, Oct 5, 2017	87.96	87.97	87.83	87.87
1979	NASDAQ	VCIT	Wed, Oct 4, 2017	87.96	88.03	87.83	88.00
1978	NASDAQ	VCIT	Tue, Oct 3, 2017	87.80	87.92	87.79	87.91
1977	NASDAQ	VCIT	Mon, Oct 2, 2017	87.92	87.95	87.72	87.75
1976	NASDAQ	VCIT	Fri, Sep 29, 2017	88.12	88.15	87.90	88.01
1975	NASDAQ	VCIT	Thu, Sep 28, 2017	87.84	88.04	87.83	88.04
1974	NASDAQ	VCIT	Wed, Sep 27, 2017	87.91	88.01	87.89	87.94
1973	NASDAQ	VCIT	Tue, Sep 26, 2017	88.18	88.25	88.09	88.19
1972	NASDAQ	VCIT	Mon, Sep 25, 2017	88.04	88.24	88.03	88.21
1971	NASDAQ	VCIT	Fri, Sep 22, 2017	88.02	88.05	87.93	87.99
1970	NASDAQ	VCIT	Thu, Sep 21, 2017	87.99	88.03	87.82	87.82
1969	NASDAQ	VCIT	Wed, Sep 20, 2017	88.09	88.15	87.78	87.87
1968	NASDAQ	VCIT	Tue, Sep 19, 2017	88.08	88.10	87.96	88.02
1967	NASDAQ	VCIT	Mon, Sep 18, 2017	87.98	88.02	87.90	87.96
1966	NASDAQ	VCIT	Fri, Sep 15, 2017	88.09	88.10	87.95	88.06
1965	NASDAQ	VCIT	Thu, Sep 14, 2017	87.97	88.08	87.96	88.04
1964	NASDAQ	VCIT	Wed, Sep 13, 2017	88.10	88.12	88.00	88.03
1963	NASDAQ	VCIT	Tue, Sep 12, 2017	88.15	88.22	88.05	88.15
1962	NASDAQ	VCIT	Mon, Sep 11, 2017	88.31	88.38	88.18	88.20
1961	NASDAQ	VCIT	Fri, Sep 8, 2017	88.64	88.64	88.47	88.50
1960	NASDAQ	VCIT	Thu, Sep 7, 2017	88.58	88.76	88.53	88.68
1959	NASDAQ	VCIT	Wed, Sep 6, 2017	88.57	88.65	88.33	88.37
1958	NASDAQ	VCIT	Tue, Sep 5, 2017	88.45	88.60	88.35	88.59
1957	NASDAQ	VCIT	Fri, Sep 1, 2017	88.29	88.31	88.10	88.15
1956	NASDAQ	VCIT	Thu, Aug 31, 2017	88.50	88.63	88.47	88.57
1955	NASDAQ	VCIT	Wed, Aug 30, 2017	88.42	88.46	88.37	88.46
1954	NASDAQ	VCIT	Tue, Aug 29, 2017	88.57	88.58	88.38	88.43
1953	NASDAQ	VCIT	Mon, Aug 28, 2017	88.28	88.35	88.25	88.35
1952	NASDAQ	VCIT	Fri, Aug 25, 2017	88.17	88.32	88.11	88.29
1951	NASDAQ	VCIT	Thu, Aug 24, 2017	88.18	88.22	88.10	88.11
1950	NASDAQ	VCIT	Wed, Aug 23, 2017	88.10	88.26	88.05	88.26
1949	NASDAQ	VCIT	Tue, Aug 22, 2017	87.97	88.07	87.93	87.98
1948	NASDAQ	VCIT	Mon, Aug 21, 2017	88.12	88.20	88.01	88.06
1947	NASDAQ	VCIT	Fri, Aug 18, 2017	88.14	88.20	87.93	88.01
1946	NASDAQ	VCIT	Thu, Aug 17, 2017	87.88	88.11	87.87	88.06
1945	NASDAQ	VCIT	Wed, Aug 16, 2017	87.68	88.03	87.66	88.01
1944	NASDAQ	VCIT	Tue, Aug 15, 2017	87.64	87.75	87.63	87.70
1943	NASDAQ	VCIT	Mon, Aug 14, 2017	87.85	87.93	87.75	87.86
1942	NASDAQ	VCIT	Fri, Aug 11, 2017	87.76	87.93	87.74	87.91
1941	NASDAQ	VCIT	Thu, Aug 10, 2017	87.82	87.87	87.70	87.79
1940	NASDAQ	VCIT	Wed, Aug 9, 2017	87.95	88.02	87.78	87.80
1939	NASDAQ	VCIT	Tue, Aug 8, 2017	87.94	87.97	87.76	87.80
1938	NASDAQ	VCIT	Mon, Aug 7, 2017	87.98	88.00	87.88	87.98
1937	NASDAQ	VCIT	Fri, Aug 4, 2017	87.96	88.00	87.76	87.91
1936	NASDAQ	VCIT	Thu, Aug 3, 2017	88.08	88.17	88.03	88.11
1935	NASDAQ	VCIT	Wed, Aug 2, 2017	88.05	88.15	87.98	88.01
1934	NASDAQ	VCIT	Tue, Aug 1, 2017	87.83	88.13	87.83	88.09
1933	NASDAQ	VCIT	Mon, Jul 31, 2017	88.05	88.13	88.01	88.13
1932	NASDAQ	VCIT	Fri, Jul 28, 2017	87.97	88.12	87.96	88.11
1931	NASDAQ	VCIT	Thu, Jul 27, 2017	88.04	88.04	87.88	87.95
1930	NASDAQ	VCIT	Wed, Jul 26, 2017	87.85	88.21	87.80	88.09
1929	NASDAQ	VCIT	Tue, Jul 25, 2017	87.92	87.94	87.73	87.76
1928	NASDAQ	VCIT	Mon, Jul 24, 2017	88.22	88.22	88.04	88.12
1927	NASDAQ	VCIT	Fri, Jul 21, 2017	88.13	88.23	88.10	88.21
1926	NASDAQ	VCIT	Thu, Jul 20, 2017	88.09	88.12	87.97	88.02
1925	NASDAQ	VCIT	Wed, Jul 19, 2017	88.04	88.08	87.91	87.94
1924	NASDAQ	VCIT	Tue, Jul 18, 2017	87.85	88.02	87.85	88.00
1923	NASDAQ	VCIT	Mon, Jul 17, 2017	87.70	87.77	87.64	87.72
1922	NASDAQ	VCIT	Fri, Jul 14, 2017	87.80	87.80	87.60	87.70
1921	NASDAQ	VCIT	Thu, Jul 13, 2017	87.50	87.54	87.40	87.51
1920	NASDAQ	VCIT	Wed, Jul 12, 2017	87.60	87.65	87.48	87.58
1919	NASDAQ	VCIT	Tue, Jul 11, 2017	87.20	87.35	87.16	87.32
1918	NASDAQ	VCIT	Mon, Jul 10, 2017	87.17	87.25	87.11	87.20
1917	NASDAQ	VCIT	Fri, Jul 7, 2017	87.14	87.14	87.03	87.09
1916	NASDAQ	VCIT	Thu, Jul 6, 2017	87.12	87.18	86.97	87.18
1915	NASDAQ	VCIT	Wed, Jul 5, 2017	87.13	87.28	87.12	87.22
1914	NASDAQ	VCIT	Mon, Jul 3, 2017	87.40	87.41	87.09	87.14
1913	NASDAQ	VCIT	Fri, Jun 30, 2017	87.72	87.72	87.52	87.53
1912	NASDAQ	VCIT	Thu, Jun 29, 2017	87.52	87.70	87.51	87.64
1911	NASDAQ	VCIT	Wed, Jun 28, 2017	87.84	87.91	87.70	87.85
1910	NASDAQ	VCIT	Tue, Jun 27, 2017	87.94	87.98	87.76	87.83
1909	NASDAQ	VCIT	Mon, Jun 26, 2017	88.16	88.22	88.09	88.12
1908	NASDAQ	VCIT	Fri, Jun 23, 2017	87.99	88.05	87.96	88.04
1907	NASDAQ	VCIT	Thu, Jun 22, 2017	87.99	88.03	87.88	88.02
1906	NASDAQ	VCIT	Wed, Jun 21, 2017	87.91	87.97	87.86	87.92
1905	NASDAQ	VCIT	Tue, Jun 20, 2017	87.85	88.01	87.83	87.98
1904	NASDAQ	VCIT	Mon, Jun 19, 2017	87.92	88.00	87.79	87.79
1903	NASDAQ	VCIT	Fri, Jun 16, 2017	87.93	88.06	87.90	88.00
1902	NASDAQ	VCIT	Thu, Jun 15, 2017	87.91	87.98	87.84	87.93
1901	NASDAQ	VCIT	Wed, Jun 14, 2017	88.13	88.31	88.00	88.11
1900	NASDAQ	VCIT	Tue, Jun 13, 2017	87.62	87.74	87.59	87.73
1899	NASDAQ	VCIT	Mon, Jun 12, 2017	87.58	87.77	87.53	87.65
1898	NASDAQ	VCIT	Fri, Jun 9, 2017	87.54	87.71	87.54	87.59
1897	NASDAQ	VCIT	Thu, Jun 8, 2017	87.75	87.84	87.60	87.70
1896	NASDAQ	VCIT	Wed, Jun 7, 2017	87.90	87.95	87.75	87.83
1895	NASDAQ	VCIT	Tue, Jun 6, 2017	87.97	88.03	87.90	87.94
1894	NASDAQ	VCIT	Mon, Jun 5, 2017	87.76	87.87	87.71	87.78
1893	NASDAQ	VCIT	Fri, Jun 2, 2017	87.78	87.98	87.71	87.83
1892	NASDAQ	VCIT	Thu, Jun 1, 2017	87.40	87.62	87.38	87.58
1891	NASDAQ	VCIT	Wed, May 31, 2017	87.74	87.90	87.74	87.82
1890	NASDAQ	VCIT	Tue, May 30, 2017	87.69	87.78	87.65	87.72
1889	NASDAQ	VCIT	Fri, May 26, 2017	87.55	87.62	87.52	87.62
1888	NASDAQ	VCIT	Thu, May 25, 2017	87.55	87.64	87.49	87.56
1887	NASDAQ	VCIT	Wed, May 24, 2017	87.37	87.59	87.30	87.58
1886	NASDAQ	VCIT	Tue, May 23, 2017	87.64	87.66	87.35	87.39
1885	NASDAQ	VCIT	Mon, May 22, 2017	87.55	87.63	87.50	87.58
1884	NASDAQ	VCIT	Fri, May 19, 2017	87.53	87.63	87.46	87.61
1883	NASDAQ	VCIT	Thu, May 18, 2017	87.60	87.74	87.50	87.63
1882	NASDAQ	VCIT	Wed, May 17, 2017	87.50	87.69	87.45	87.69
1881	NASDAQ	VCIT	Tue, May 16, 2017	87.09	87.29	87.08	87.20
1880	NASDAQ	VCIT	Mon, May 15, 2017	87.03	87.09	86.97	87.07
1879	NASDAQ	VCIT	Fri, May 12, 2017	86.95	87.08	86.88	87.07
1878	NASDAQ	VCIT	Thu, May 11, 2017	86.51	86.76	86.51	86.67
1877	NASDAQ	VCIT	Wed, May 10, 2017	86.71	86.79	86.54	86.62
1876	NASDAQ	VCIT	Tue, May 9, 2017	86.50	86.60	86.46	86.60
1875	NASDAQ	VCIT	Mon, May 8, 2017	86.72	86.72	86.51	86.53
1874	NASDAQ	VCIT	Fri, May 5, 2017	86.66	86.74	86.57	86.74
1873	NASDAQ	VCIT	Thu, May 4, 2017	86.68	86.73	86.58	86.67
1872	NASDAQ	VCIT	Wed, May 3, 2017	86.99	87.05	86.78	86.80
1871	NASDAQ	VCIT	Tue, May 2, 2017	86.74	87.01	86.71	86.99
1870	NASDAQ	VCIT	Mon, May 1, 2017	86.90	86.98	86.68	86.80
1869	NASDAQ	VCIT	Fri, Apr 28, 2017	87.01	87.18	86.90	87.15
1868	NASDAQ	VCIT	Thu, Apr 27, 2017	86.97	87.17	86.96	87.09
1867	NASDAQ	VCIT	Wed, Apr 26, 2017	86.84	87.03	86.78	87.03
1866	NASDAQ	VCIT	Tue, Apr 25, 2017	86.88	87.00	86.74	86.80
1865	NASDAQ	VCIT	Mon, Apr 24, 2017	86.99	87.13	86.91	87.06
1864	NASDAQ	VCIT	Fri, Apr 21, 2017	87.24	87.30	87.12	87.19
1863	NASDAQ	VCIT	Thu, Apr 20, 2017	87.19	87.22	87.04	87.15
1862	NASDAQ	VCIT	Wed, Apr 19, 2017	87.35	87.36	87.21	87.24
1861	NASDAQ	VCIT	Tue, Apr 18, 2017	87.26	87.51	87.18	87.45
1860	NASDAQ	VCIT	Mon, Apr 17, 2017	87.25	87.25	86.97	87.04
1859	NASDAQ	VCIT	Thu, Apr 13, 2017	87.08	87.22	86.92	87.13
1858	NASDAQ	VCIT	Wed, Apr 12, 2017	86.80	86.97	86.70	86.96
1857	NASDAQ	VCIT	Tue, Apr 11, 2017	86.64	86.81	86.57	86.73
1856	NASDAQ	VCIT	Mon, Apr 10, 2017	86.37	86.50	86.34	86.45
1855	NASDAQ	VCIT	Fri, Apr 7, 2017	86.62	86.71	86.24	86.26
1854	NASDAQ	VCIT	Thu, Apr 6, 2017	86.55	86.59	86.38	86.55
1853	NASDAQ	VCIT	Wed, Apr 5, 2017	86.38	86.60	86.29	86.50
1852	NASDAQ	VCIT	Tue, Apr 4, 2017	86.44	86.51	86.36	86.41
1851	NASDAQ	VCIT	Mon, Apr 3, 2017	86.26	86.50	86.20	86.50
1850	NASDAQ	VCIT	Fri, Mar 31, 2017	86.36	86.41	86.30	86.38
1849	NASDAQ	VCIT	Thu, Mar 30, 2017	86.38	86.41	86.22	86.28
1848	NASDAQ	VCIT	Wed, Mar 29, 2017	86.37	86.43	86.25	86.39
1847	NASDAQ	VCIT	Tue, Mar 28, 2017	86.45	86.50	86.19	86.20
1846	NASDAQ	VCIT	Mon, Mar 27, 2017	86.39	86.49	86.30	86.38
1845	NASDAQ	VCIT	Fri, Mar 24, 2017	86.10	86.29	86.07	86.15
1844	NASDAQ	VCIT	Thu, Mar 23, 2017	86.23	86.30	86.03	86.19
1843	NASDAQ	VCIT	Wed, Mar 22, 2017	86.22	86.31	86.13	86.28
1842	NASDAQ	VCIT	Tue, Mar 21, 2017	85.95	86.16	85.90	86.12
1841	NASDAQ	VCIT	Mon, Mar 20, 2017	85.75	85.97	85.73	85.97
1840	NASDAQ	VCIT	Fri, Mar 17, 2017	85.64	85.77	85.61	85.73
1839	NASDAQ	VCIT	Thu, Mar 16, 2017	85.61	85.68	85.53	85.55
1838	NASDAQ	VCIT	Wed, Mar 15, 2017	85.09	85.74	85.06	85.71
1837	NASDAQ	VCIT	Tue, Mar 14, 2017	85.00	85.10	84.95	85.01
1836	NASDAQ	VCIT	Mon, Mar 13, 2017	85.07	85.14	84.96	84.96
1835	NASDAQ	VCIT	Fri, Mar 10, 2017	85.19	85.21	85.05	85.15
1834	NASDAQ	VCIT	Thu, Mar 9, 2017	85.17	85.20	84.97	84.97
1833	NASDAQ	VCIT	Wed, Mar 8, 2017	85.31	85.42	85.27	85.35
1832	NASDAQ	VCIT	Tue, Mar 7, 2017	85.77	85.80	85.60	85.62
1831	NASDAQ	VCIT	Mon, Mar 6, 2017	85.95	86.00	85.83	85.87
1830	NASDAQ	VCIT	Fri, Mar 3, 2017	85.85	85.98	85.75	85.95
1829	NASDAQ	VCIT	Thu, Mar 2, 2017	85.89	85.96	85.77	85.87
1828	NASDAQ	VCIT	Wed, Mar 1, 2017	86.03	86.08	85.96	86.03
1827	NASDAQ	VCIT	Tue, Feb 28, 2017	86.75	86.81	86.61	86.62
1826	NASDAQ	VCIT	Mon, Feb 27, 2017	86.81	86.85	86.63	86.63
1825	NASDAQ	VCIT	Fri, Feb 24, 2017	86.75	86.95	86.70	86.89
1824	NASDAQ	VCIT	Thu, Feb 23, 2017	86.47	86.55	86.40	86.49
1823	NASDAQ	VCIT	Wed, Feb 22, 2017	86.31	86.35	86.05	86.26
1822	NASDAQ	VCIT	Tue, Feb 21, 2017	86.04	86.28	86.01	86.15
1821	NASDAQ	VCIT	Fri, Feb 17, 2017	86.20	86.25	86.12	86.20
1820	NASDAQ	VCIT	Thu, Feb 16, 2017	85.80	86.04	85.78	86.01
1819	NASDAQ	VCIT	Wed, Feb 15, 2017	85.63	85.77	85.59	85.69
1818	NASDAQ	VCIT	Tue, Feb 14, 2017	86.00	86.06	85.65	85.82
1817	NASDAQ	VCIT	Mon, Feb 13, 2017	85.95	86.05	85.90	86.00
1816	NASDAQ	VCIT	Fri, Feb 10, 2017	85.94	86.12	85.91	86.08
1815	NASDAQ	VCIT	Thu, Feb 9, 2017	86.32	86.41	86.07	86.08
1814	NASDAQ	VCIT	Wed, Feb 8, 2017	86.43	86.52	86.28	86.40
1813	NASDAQ	VCIT	Tue, Feb 7, 2017	86.13	86.38	86.01	86.23
1812	NASDAQ	VCIT	Mon, Feb 6, 2017	86.11	86.18	85.92	86.12
1811	NASDAQ	VCIT	Fri, Feb 3, 2017	85.92	86.03	85.68	85.79
1810	NASDAQ	VCIT	Thu, Feb 2, 2017	85.85	85.93	85.64	85.68
1809	NASDAQ	VCIT	Wed, Feb 1, 2017	85.56	85.79	85.45	85.61
1808	NASDAQ	VCIT	Tue, Jan 31, 2017	85.87	86.08	85.80	86.01
1807	NASDAQ	VCIT	Mon, Jan 30, 2017	85.88	85.92	85.73	85.74
1806	NASDAQ	VCIT	Fri, Jan 27, 2017	85.86	85.92	85.80	85.88
1805	NASDAQ	VCIT	Thu, Jan 26, 2017	85.64	85.80	85.51	85.78
1804	NASDAQ	VCIT	Wed, Jan 25, 2017	85.71	85.73	85.55	85.63
1803	NASDAQ	VCIT	Tue, Jan 24, 2017	85.96	86.07	85.80	85.87
1802	NASDAQ	VCIT	Mon, Jan 23, 2017	85.86	86.24	85.82	86.15
1801	NASDAQ	VCIT	Fri, Jan 20, 2017	85.53	85.82	85.51	85.79
1800	NASDAQ	VCIT	Thu, Jan 19, 2017	85.77	85.82	85.57	85.69
1799	NASDAQ	VCIT	Wed, Jan 18, 2017	86.18	86.27	85.88	85.93
1798	NASDAQ	VCIT	Tue, Jan 17, 2017	86.31	86.45	86.25	86.31
1797	NASDAQ	VCIT	Fri, Jan 13, 2017	85.95	86.12	85.82	86.01
1796	NASDAQ	VCIT	Thu, Jan 12, 2017	86.35	86.38	86.12	86.18
1795	NASDAQ	VCIT	Wed, Jan 11, 2017	86.10	86.38	85.99	86.15
1794	NASDAQ	VCIT	Tue, Jan 10, 2017	86.04	86.16	86.01	86.08
1793	NASDAQ	VCIT	Mon, Jan 9, 2017	86.00	86.13	85.92	86.01
1792	NASDAQ	VCIT	Fri, Jan 6, 2017	85.92	86.07	85.80	85.81
1791	NASDAQ	VCIT	Thu, Jan 5, 2017	86.00	86.25	85.92	86.24
1790	NASDAQ	VCIT	Wed, Jan 4, 2017	85.66	85.90	85.60	85.90
1789	NASDAQ	VCIT	Tue, Jan 3, 2017	85.45	85.69	85.40	85.62
1788	NASDAQ	VCIT	Fri, Dec 30, 2016	85.49	85.77	85.42	85.70
1787	NASDAQ	VCIT	Thu, Dec 29, 2016	85.42	85.55	85.30	85.42
1786	NASDAQ	VCIT	Wed, Dec 28, 2016	85.03	85.27	84.95	85.20
1785	NASDAQ	VCIT	Tue, Dec 27, 2016	84.92	84.98	84.85	84.98
1784	NASDAQ	VCIT	Fri, Dec 23, 2016	85.04	85.11	84.99	85.02
1783	NASDAQ	VCIT	Thu, Dec 22, 2016	84.87	85.02	84.80	84.95
1782	NASDAQ	VCIT	Wed, Dec 21, 2016	85.12	85.25	85.02	85.22
1781	NASDAQ	VCIT	Tue, Dec 20, 2016	84.94	85.05	84.83	85.03
1780	NASDAQ	VCIT	Mon, Dec 19, 2016	84.99	85.15	84.88	85.13
1779	NASDAQ	VCIT	Fri, Dec 16, 2016	84.82	84.98	84.64	84.80
1778	NASDAQ	VCIT	Thu, Dec 15, 2016	84.83	84.97	84.65	84.74
1777	NASDAQ	VCIT	Wed, Dec 14, 2016	85.67	85.71	84.88	84.92
1776	NASDAQ	VCIT	Tue, Dec 13, 2016	85.58	85.60	85.38	85.45
1775	NASDAQ	VCIT	Mon, Dec 12, 2016	85.41	85.54	85.31	85.44
1774	NASDAQ	VCIT	Fri, Dec 9, 2016	85.69	85.78	85.34	85.60
1773	NASDAQ	VCIT	Thu, Dec 8, 2016	85.75	85.84	85.62	85.72
1772	NASDAQ	VCIT	Wed, Dec 7, 2016	85.87	85.97	85.71	85.89
1771	NASDAQ	VCIT	Tue, Dec 6, 2016	85.70	85.75	85.58	85.68
1770	NASDAQ	VCIT	Mon, Dec 5, 2016	85.36	85.80	85.25	85.64
1769	NASDAQ	VCIT	Fri, Dec 2, 2016	85.31	85.67	85.31	85.55
1768	NASDAQ	VCIT	Thu, Dec 1, 2016	85.16	85.30	84.96	85.24
1767	NASDAQ	VCIT	Wed, Nov 30, 2016	85.63	85.75	85.51	85.69
1766	NASDAQ	VCIT	Tue, Nov 29, 2016	85.70	86.02	85.69	85.95
1765	NASDAQ	VCIT	Mon, Nov 28, 2016	85.82	85.97	85.67	85.86
1764	NASDAQ	VCIT	Fri, Nov 25, 2016	85.69	85.79	85.50	85.59
1763	NASDAQ	VCIT	Wed, Nov 23, 2016	85.56	85.81	85.37	85.64
1762	NASDAQ	VCIT	Tue, Nov 22, 2016	85.91	86.07	85.85	86.00
1761	NASDAQ	VCIT	Mon, Nov 21, 2016	85.81	85.93	85.64	85.81
1760	NASDAQ	VCIT	Fri, Nov 18, 2016	86.24	86.31	85.70	85.79
1759	NASDAQ	VCIT	Thu, Nov 17, 2016	86.50	86.59	86.24	86.33
1758	NASDAQ	VCIT	Wed, Nov 16, 2016	86.45	86.70	86.40	86.68
1757	NASDAQ	VCIT	Tue, Nov 15, 2016	86.39	86.60	86.24	86.52
1756	NASDAQ	VCIT	Mon, Nov 14, 2016	86.41	86.59	86.14	86.30
1755	NASDAQ	VCIT	Fri, Nov 11, 2016	87.21	87.21	86.70	86.82
1754	NASDAQ	VCIT	Thu, Nov 10, 2016	87.26	87.34	86.92	87.06
1753	NASDAQ	VCIT	Wed, Nov 9, 2016	87.87	87.88	87.16	87.21
1752	NASDAQ	VCIT	Tue, Nov 8, 2016	88.37	88.44	88.08	88.14
1751	NASDAQ	VCIT	Mon, Nov 7, 2016	88.40	88.45	88.23	88.33
1750	NASDAQ	VCIT	Fri, Nov 4, 2016	88.38	88.61	88.36	88.45
1749	NASDAQ	VCIT	Thu, Nov 3, 2016	88.30	88.44	88.23	88.28
1748	NASDAQ	VCIT	Wed, Nov 2, 2016	88.26	88.49	88.24	88.35
1747	NASDAQ	VCIT	Tue, Nov 1, 2016	88.15	88.37	88.05	88.27
1746	NASDAQ	VCIT	Mon, Oct 31, 2016	88.60	88.69	88.55	88.56
1745	NASDAQ	VCIT	Fri, Oct 28, 2016	88.50	88.64	88.49	88.53
1744	NASDAQ	VCIT	Thu, Oct 27, 2016	88.64	88.67	88.45	88.56
1743	NASDAQ	VCIT	Wed, Oct 26, 2016	88.90	89.06	88.84	88.87
1742	NASDAQ	VCIT	Tue, Oct 25, 2016	89.02	89.22	88.99	89.08
1741	NASDAQ	VCIT	Mon, Oct 24, 2016	89.28	89.28	89.05	89.07
1740	NASDAQ	VCIT	Fri, Oct 21, 2016	89.21	89.28	89.08	89.25
1739	NASDAQ	VCIT	Thu, Oct 20, 2016	89.26	89.30	89.10	89.21
1738	NASDAQ	VCIT	Wed, Oct 19, 2016	89.12	89.25	89.08	89.21
1737	NASDAQ	VCIT	Tue, Oct 18, 2016	88.89	89.15	88.82	89.14
1736	NASDAQ	VCIT	Mon, Oct 17, 2016	88.86	88.98	88.81	88.91
1735	NASDAQ	VCIT	Fri, Oct 14, 2016	88.88	89.03	88.75	88.75
1734	NASDAQ	VCIT	Thu, Oct 13, 2016	88.89	89.19	88.85	89.05
1733	NASDAQ	VCIT	Wed, Oct 12, 2016	88.72	88.87	88.63	88.87
1732	NASDAQ	VCIT	Tue, Oct 11, 2016	88.73	88.92	88.61	88.79
1731	NASDAQ	VCIT	Mon, Oct 10, 2016	88.89	88.97	88.76	88.92
1730	NASDAQ	VCIT	Fri, Oct 7, 2016	88.92	88.99	88.71	88.97
1729	NASDAQ	VCIT	Thu, Oct 6, 2016	88.82	88.94	88.70	88.83
1728	NASDAQ	VCIT	Wed, Oct 5, 2016	89.00	89.03	88.72	88.74
1727	NASDAQ	VCIT	Tue, Oct 4, 2016	89.20	89.24	88.92	88.93
1726	NASDAQ	VCIT	Mon, Oct 3, 2016	89.40	89.44	89.11	89.23
1725	NASDAQ	VCIT	Fri, Sep 30, 2016	89.62	89.72	89.41	89.58
1724	NASDAQ	VCIT	Thu, Sep 29, 2016	89.68	89.74	89.55	89.69
1723	NASDAQ	VCIT	Wed, Sep 28, 2016	89.79	89.84	89.70	89.76
1722	NASDAQ	VCIT	Tue, Sep 27, 2016	89.68	89.83	89.57	89.78
1721	NASDAQ	VCIT	Mon, Sep 26, 2016	89.49	89.64	89.48	89.57
1720	NASDAQ	VCIT	Fri, Sep 23, 2016	89.38	89.43	89.29	89.33
1719	NASDAQ	VCIT	Thu, Sep 22, 2016	89.30	89.48	89.25	89.44
1718	NASDAQ	VCIT	Wed, Sep 21, 2016	88.86	89.19	88.69	89.16
1717	NASDAQ	VCIT	Tue, Sep 20, 2016	88.94	89.05	88.84	88.90
1716	NASDAQ	VCIT	Mon, Sep 19, 2016	88.89	88.93	88.77	88.83
1715	NASDAQ	VCIT	Fri, Sep 16, 2016	88.82	88.93	88.72	88.83
1714	NASDAQ	VCIT	Thu, Sep 15, 2016	88.73	88.85	88.60	88.81
1713	NASDAQ	VCIT	Wed, Sep 14, 2016	88.58	88.85	88.55	88.73
1712	NASDAQ	VCIT	Tue, Sep 13, 2016	88.87	88.88	88.40	88.54
1711	NASDAQ	VCIT	Mon, Sep 12, 2016	88.80	88.94	88.65	88.82
1710	NASDAQ	VCIT	Fri, Sep 9, 2016	89.19	89.27	88.78	88.81
1709	NASDAQ	VCIT	Thu, Sep 8, 2016	89.53	89.66	89.26	89.31
1708	NASDAQ	VCIT	Wed, Sep 7, 2016	89.86	89.90	89.66	89.72
1707	NASDAQ	VCIT	Tue, Sep 6, 2016	89.43	89.83	89.34	89.73
1706	NASDAQ	VCIT	Fri, Sep 2, 2016	89.50	89.61	89.25	89.42
1705	NASDAQ	VCIT	Thu, Sep 1, 2016	89.28	89.53	89.22	89.52
1704	NASDAQ	VCIT	Wed, Aug 31, 2016	89.78	89.87	89.64	89.65
1703	NASDAQ	VCIT	Tue, Aug 30, 2016	89.76	89.84	89.67	89.77
1702	NASDAQ	VCIT	Mon, Aug 29, 2016	89.69	89.84	89.55	89.74
1701	NASDAQ	VCIT	Fri, Aug 26, 2016	89.83	90.02	89.41	89.46
1700	NASDAQ	VCIT	Thu, Aug 25, 2016	89.74	89.89	89.70	89.73
1699	NASDAQ	VCIT	Wed, Aug 24, 2016	89.95	90.04	89.78	89.84
1698	NASDAQ	VCIT	Tue, Aug 23, 2016	89.98	90.02	89.82	89.92
1697	NASDAQ	VCIT	Mon, Aug 22, 2016	89.73	89.85	89.65	89.83
1696	NASDAQ	VCIT	Fri, Aug 19, 2016	89.60	89.75	89.47	89.59
1695	NASDAQ	VCIT	Thu, Aug 18, 2016	89.83	89.87	89.62	89.79
1694	NASDAQ	VCIT	Wed, Aug 17, 2016	89.55	89.89	89.45	89.74
1693	NASDAQ	VCIT	Tue, Aug 16, 2016	89.60	89.60	89.35	89.45
1692	NASDAQ	VCIT	Mon, Aug 15, 2016	89.68	89.72	89.51	89.51
1691	NASDAQ	VCIT	Fri, Aug 12, 2016	89.87	89.90	89.66	89.73
1690	NASDAQ	VCIT	Thu, Aug 11, 2016	89.79	89.81	89.33	89.44
1689	NASDAQ	VCIT	Wed, Aug 10, 2016	89.66	89.80	89.51	89.78
1688	NASDAQ	VCIT	Tue, Aug 9, 2016	89.27	89.58	89.22	89.51
1687	NASDAQ	VCIT	Mon, Aug 8, 2016	89.10	89.28	89.02	89.14
1686	NASDAQ	VCIT	Fri, Aug 5, 2016	89.45	89.46	89.11	89.16
1685	NASDAQ	VCIT	Thu, Aug 4, 2016	89.52	89.67	89.46	89.49
1684	NASDAQ	VCIT	Wed, Aug 3, 2016	89.33	89.40	89.11	89.35
1683	NASDAQ	VCIT	Tue, Aug 2, 2016	89.36	89.43	89.11	89.25
1682	NASDAQ	VCIT	Mon, Aug 1, 2016	89.90	89.90	89.56	89.56
1681	NASDAQ	VCIT	Fri, Jul 29, 2016	89.98	90.14	89.81	90.06
1680	NASDAQ	VCIT	Thu, Jul 28, 2016	89.73	89.93	89.66	89.81
1679	NASDAQ	VCIT	Wed, Jul 27, 2016	89.75	89.91	89.50	89.83
1678	NASDAQ	VCIT	Tue, Jul 26, 2016	89.63	89.63	89.48	89.51
1677	NASDAQ	VCIT	Mon, Jul 25, 2016	89.58	89.61	89.44	89.52
1676	NASDAQ	VCIT	Fri, Jul 22, 2016	89.45	89.72	89.37	89.58
1675	NASDAQ	VCIT	Thu, Jul 21, 2016	89.26	89.70	89.18	89.58
1674	NASDAQ	VCIT	Wed, Jul 20, 2016	89.48	89.48	89.27	89.43
1673	NASDAQ	VCIT	Tue, Jul 19, 2016	89.49	89.54	89.33	89.48
1672	NASDAQ	VCIT	Mon, Jul 18, 2016	89.48	89.48	89.16	89.31
1671	NASDAQ	VCIT	Fri, Jul 15, 2016	89.34	89.40	89.07	89.08
1670	NASDAQ	VCIT	Thu, Jul 14, 2016	89.43	89.50	89.30	89.47
1669	NASDAQ	VCIT	Wed, Jul 13, 2016	89.40	89.68	89.40	89.49
1668	NASDAQ	VCIT	Tue, Jul 12, 2016	89.74	89.77	89.21	89.27
1667	NASDAQ	VCIT	Mon, Jul 11, 2016	89.77	89.93	89.68	89.74
1666	NASDAQ	VCIT	Fri, Jul 8, 2016	89.92	89.99	89.69	89.98
1665	NASDAQ	VCIT	Thu, Jul 7, 2016	89.79	89.84	89.58	89.67
1664	NASDAQ	VCIT	Wed, Jul 6, 2016	90.00	90.00	89.58	89.64
1663	NASDAQ	VCIT	Tue, Jul 5, 2016	89.58	89.88	89.36	89.78
1662	NASDAQ	VCIT	Fri, Jul 1, 2016	89.56	89.61	89.15	89.35
1661	NASDAQ	VCIT	Thu, Jun 30, 2016	89.20	89.49	89.10	89.41
1660	NASDAQ	VCIT	Wed, Jun 29, 2016	89.25	89.29	89.10	89.12
1659	NASDAQ	VCIT	Tue, Jun 28, 2016	89.12	89.33	88.96	89.19
1658	NASDAQ	VCIT	Mon, Jun 27, 2016	88.90	89.09	88.81	88.92
1657	NASDAQ	VCIT	Fri, Jun 24, 2016	89.05	89.22	88.36	88.63
1656	NASDAQ	VCIT	Thu, Jun 23, 2016	88.18	88.32	88.11	88.22
1655	NASDAQ	VCIT	Wed, Jun 22, 2016	88.13	88.32	88.06	88.26
1654	NASDAQ	VCIT	Tue, Jun 21, 2016	88.28	88.28	88.02	88.10
1653	NASDAQ	VCIT	Mon, Jun 20, 2016	88.25	88.27	88.13	88.17
1652	NASDAQ	VCIT	Fri, Jun 17, 2016	88.42	88.52	88.11	88.22
1651	NASDAQ	VCIT	Thu, Jun 16, 2016	88.66	88.71	88.36	88.41
1650	NASDAQ	VCIT	Wed, Jun 15, 2016	88.32	88.57	88.22	88.33
1649	NASDAQ	VCIT	Tue, Jun 14, 2016	88.52	88.52	88.13	88.20
1648	NASDAQ	VCIT	Mon, Jun 13, 2016	88.33	88.59	88.30	88.36
1647	NASDAQ	VCIT	Fri, Jun 10, 2016	88.32	88.44	88.21	88.33
1646	NASDAQ	VCIT	Thu, Jun 9, 2016	88.28	88.39	88.15	88.19
1645	NASDAQ	VCIT	Wed, Jun 8, 2016	88.10	88.14	87.98	88.11
1644	NASDAQ	VCIT	Tue, Jun 7, 2016	87.93	88.11	87.90	88.01
1643	NASDAQ	VCIT	Mon, Jun 6, 2016	87.88	88.00	87.69	87.84
1642	NASDAQ	VCIT	Fri, Jun 3, 2016	87.91	88.08	87.73	88.01
1641	NASDAQ	VCIT	Thu, Jun 2, 2016	87.72	87.72	87.23	87.32
1640	NASDAQ	VCIT	Wed, Jun 1, 2016	87.16	87.34	87.07	87.23
1639	NASDAQ	VCIT	Tue, May 31, 2016	87.07	87.40	86.98	87.37
1638	NASDAQ	VCIT	Fri, May 27, 2016	87.28	87.41	87.10	87.17
1637	NASDAQ	VCIT	Thu, May 26, 2016	87.11	87.31	87.00	87.26
1636	NASDAQ	VCIT	Wed, May 25, 2016	86.98	87.01	86.85	86.93
1635	NASDAQ	VCIT	Tue, May 24, 2016	87.05	87.05	86.86	86.90
1634	NASDAQ	VCIT	Mon, May 23, 2016	87.00	87.12	86.90	87.10
1633	NASDAQ	VCIT	Fri, May 20, 2016	86.99	87.07	86.89	87.03
1632	NASDAQ	VCIT	Thu, May 19, 2016	87.10	87.35	86.76	86.90
1631	NASDAQ	VCIT	Wed, May 18, 2016	87.48	87.49	86.90	86.95
1630	NASDAQ	VCIT	Tue, May 17, 2016	87.63	87.79	87.56	87.56
1629	NASDAQ	VCIT	Mon, May 16, 2016	87.82	87.98	87.68	87.72
1628	NASDAQ	VCIT	Fri, May 13, 2016	87.81	88.06	87.72	87.99
1627	NASDAQ	VCIT	Thu, May 12, 2016	87.77	87.91	87.75	87.81
1626	NASDAQ	VCIT	Wed, May 11, 2016	87.90	88.08	87.72	87.90
1625	NASDAQ	VCIT	Tue, May 10, 2016	87.74	87.91	87.70	87.85
1624	NASDAQ	VCIT	Mon, May 9, 2016	87.79	87.89	87.72	87.79
1623	NASDAQ	VCIT	Fri, May 6, 2016	87.79	87.92	87.64	87.77
1622	NASDAQ	VCIT	Thu, May 5, 2016	87.76	87.93	87.56	87.92
1621	NASDAQ	VCIT	Wed, May 4, 2016	87.84	87.88	87.70	87.83
1620	NASDAQ	VCIT	Tue, May 3, 2016	87.74	87.91	87.57	87.88
1619	NASDAQ	VCIT	Mon, May 2, 2016	87.49	87.58	87.32	87.49
1618	NASDAQ	VCIT	Fri, Apr 29, 2016	87.68	87.74	87.54	87.56
1617	NASDAQ	VCIT	Thu, Apr 28, 2016	87.57	87.66	87.41	87.66
1616	NASDAQ	VCIT	Wed, Apr 27, 2016	87.37	87.65	87.17	87.58
1615	NASDAQ	VCIT	Tue, Apr 26, 2016	87.30	87.43	87.07	87.18
1614	NASDAQ	VCIT	Mon, Apr 25, 2016	87.60	87.60	87.26	87.33
1613	NASDAQ	VCIT	Fri, Apr 22, 2016	87.61	87.65	87.43	87.49
1612	NASDAQ	VCIT	Thu, Apr 21, 2016	87.37	87.67	87.31	87.50
1611	NASDAQ	VCIT	Wed, Apr 20, 2016	87.49	87.67	87.45	87.57
1610	NASDAQ	VCIT	Tue, Apr 19, 2016	87.39	87.57	87.32	87.49
1609	NASDAQ	VCIT	Mon, Apr 18, 2016	87.28	87.45	87.12	87.45
1608	NASDAQ	VCIT	Fri, Apr 15, 2016	87.12	87.49	87.06	87.46
1607	NASDAQ	VCIT	Thu, Apr 14, 2016	87.18	87.23	87.02	87.16
1606	NASDAQ	VCIT	Wed, Apr 13, 2016	86.88	87.24	86.86	87.16
1605	NASDAQ	VCIT	Tue, Apr 12, 2016	87.03	87.18	86.91	86.99
1604	NASDAQ	VCIT	Mon, Apr 11, 2016	87.13	87.29	87.06	87.22
1603	NASDAQ	VCIT	Fri, Apr 8, 2016	87.33	87.33	87.12	87.17
1602	NASDAQ	VCIT	Thu, Apr 7, 2016	87.23	87.37	87.09	87.34
1601	NASDAQ	VCIT	Wed, Apr 6, 2016	87.08	87.13	86.95	87.09
1600	NASDAQ	VCIT	Tue, Apr 5, 2016	86.92	86.92	86.92	87.05
1599	NASDAQ	VCIT	Mon, Apr 4, 2016	86.80	86.96	86.73	86.92
1598	NASDAQ	VCIT	Fri, Apr 1, 2016	86.69	86.84	86.51	86.83
1597	NASDAQ	VCIT	Thu, Mar 31, 2016	86.65	86.95	86.57	86.62
1596	NASDAQ	VCIT	Wed, Mar 30, 2016	86.59	86.73	86.39	86.62
1595	NASDAQ	VCIT	Tue, Mar 29, 2016	86.41	86.78	86.35	86.31
1594	NASDAQ	VCIT	Mon, Mar 28, 2016	87.00	87.00	87.00	87.00
1593	NASDAQ	VCIT	Thu, Mar 24, 2016	86.48	86.48	86.48	86.31
1592	NASDAQ	VCIT	Wed, Mar 23, 2016	86.19	86.49	86.18	86.48
1591	NASDAQ	VCIT	Tue, Mar 22, 2016	86.36	86.43	86.10	86.15
1590	NASDAQ	VCIT	Mon, Mar 21, 2016	86.29	86.39	86.12	86.26
1589	NASDAQ	VCIT	Fri, Mar 18, 2016	86.17	86.53	86.03	86.42
1588	NASDAQ	VCIT	Thu, Mar 17, 2016	86.02	86.20	85.80	86.03
1587	NASDAQ	VCIT	Wed, Mar 16, 2016	85.27	85.85	85.11	85.70
1586	NASDAQ	VCIT	Tue, Mar 15, 2016	85.29	85.29	85.29	85.41
1585	NASDAQ	VCIT	Mon, Mar 14, 2016	85.31	85.49	85.15	85.29
1584	NASDAQ	VCIT	Fri, Mar 11, 2016	85.14	85.14	85.14	85.23
1583	NASDAQ	VCIT	Thu, Mar 10, 2016	85.02	85.02	85.02	85.14
1582	NASDAQ	VCIT	Wed, Mar 9, 2016	85.08	85.20	85.02	85.13
1581	NASDAQ	VCIT	Tue, Mar 8, 2016	85.05	85.23	85.01	84.86
1580	NASDAQ	VCIT	Mon, Mar 7, 2016	84.83	84.93	84.80	84.86
1579	NASDAQ	VCIT	Fri, Mar 4, 2016	84.81	85.05	84.68	84.98
1578	NASDAQ	VCIT	Thu, Mar 3, 2016	84.63	84.63	84.63	84.88
1577	NASDAQ	VCIT	Wed, Mar 2, 2016	84.60	84.78	84.55	84.84
1576	NASDAQ	VCIT	Tue, Mar 1, 2016	85.00	85.22	84.64	84.84
1575	NASDAQ	VCIT	Mon, Feb 29, 2016	85.18	85.34	85.10	85.20
1574	NASDAQ	VCIT	Fri, Feb 26, 2016	85.00	85.21	84.96	85.20
1573	NASDAQ	VCIT	Thu, Feb 25, 2016	84.95	85.23	84.88	85.11
1572	NASDAQ	VCIT	Wed, Feb 24, 2016	84.77	85.07	84.64	84.79
1571	NASDAQ	VCIT	Tue, Feb 23, 2016	84.42	84.80	84.36	84.63
1570	NASDAQ	VCIT	Mon, Feb 22, 2016	84.50	84.56	84.35	84.53
1569	NASDAQ	VCIT	Fri, Feb 19, 2016	84.39	84.52	84.29	84.45
1568	NASDAQ	VCIT	Thu, Feb 18, 2016	83.94	84.47	83.94	84.39
1567	NASDAQ	VCIT	Wed, Feb 17, 2016	84.00	84.14	83.80	83.92
1566	NASDAQ	VCIT	Tue, Feb 16, 2016	84.28	84.28	84.01	84.04
1565	NASDAQ	VCIT	Fri, Feb 12, 2016	84.28	84.39	84.05	84.15
1564	NASDAQ	VCIT	Thu, Feb 11, 2016	84.61	84.78	84.41	84.44
1563	NASDAQ	VCIT	Wed, Feb 10, 2016	84.50	84.57	84.30	84.46
1562	NASDAQ	VCIT	Tue, Feb 9, 2016	84.74	84.77	84.42	84.45
1561	NASDAQ	VCIT	Mon, Feb 8, 2016	84.51	84.74	84.38	84.58
1560	NASDAQ	VCIT	Fri, Feb 5, 2016	84.28	84.50	84.15	84.33
1559	NASDAQ	VCIT	Thu, Feb 4, 2016	84.40	84.49	84.23	84.40
1558	NASDAQ	VCIT	Wed, Feb 3, 2016	84.27	84.64	84.26	84.33
1557	NASDAQ	VCIT	Tue, Feb 2, 2016	84.31	84.36	84.18	84.32
1556	NASDAQ	VCIT	Mon, Feb 1, 2016	84.17	84.23	83.92	84.02
1555	NASDAQ	VCIT	Fri, Jan 29, 2016	84.42	84.56	84.26	84.49
1554	NASDAQ	VCIT	Thu, Jan 28, 2016	83.95	84.24	83.82	84.06
1553	NASDAQ	VCIT	Wed, Jan 27, 2016	83.80	84.00	83.76	83.95
1552	NASDAQ	VCIT	Tue, Jan 26, 2016	83.91	84.00	83.82	83.89
1551	NASDAQ	VCIT	Mon, Jan 25, 2016	84.01	84.14	83.94	84.03
1550	NASDAQ	VCIT	Fri, Jan 22, 2016	84.15	84.15	83.90	84.05
1549	NASDAQ	VCIT	Thu, Jan 21, 2016	84.37	84.39	84.02	84.08
1548	NASDAQ	VCIT	Wed, Jan 20, 2016	84.24	84.31	84.06	84.20
1547	NASDAQ	VCIT	Tue, Jan 19, 2016	84.26	84.44	84.07	84.13
1546	NASDAQ	VCIT	Fri, Jan 15, 2016	84.58	84.63	84.29	84.44
1545	NASDAQ	VCIT	Thu, Jan 14, 2016	84.67	84.67	84.36	84.41
1544	NASDAQ	VCIT	Wed, Jan 13, 2016	84.52	84.82	84.39	84.67
1543	NASDAQ	VCIT	Tue, Jan 12, 2016	84.39	84.70	84.28	84.48
1542	NASDAQ	VCIT	Mon, Jan 11, 2016	84.52	84.52	84.31	84.43
1541	NASDAQ	VCIT	Fri, Jan 8, 2016	84.49	84.77	84.49	84.58
1540	NASDAQ	VCIT	Thu, Jan 7, 2016	84.54	84.60	84.32	84.55
1539	NASDAQ	VCIT	Wed, Jan 6, 2016	84.40	84.52	84.27	84.50
1538	NASDAQ	VCIT	Tue, Jan 5, 2016	84.18	84.34	84.11	84.23
1537	NASDAQ	VCIT	Mon, Jan 4, 2016	84.09	84.42	84.05	84.21
1536	NASDAQ	VCIT	Thu, Dec 31, 2015	84.12	84.25	84.01	84.09
1535	NASDAQ	VCIT	Wed, Dec 30, 2015	83.90	83.99	83.75	83.77
1534	NASDAQ	VCIT	Tue, Dec 29, 2015	84.16	84.17	83.83	83.87
1533	NASDAQ	VCIT	Mon, Dec 28, 2015	84.16	84.33	84.07	84.22
1532	NASDAQ	VCIT	Thu, Dec 24, 2015	83.91	84.24	83.91	84.24
1531	NASDAQ	VCIT	Wed, Dec 23, 2015	83.96	84.20	83.87	84.15
1530	NASDAQ	VCIT	Tue, Dec 22, 2015	84.27	84.35	84.16	84.29
1529	NASDAQ	VCIT	Mon, Dec 21, 2015	84.46	84.48	84.26	84.28
1528	NASDAQ	VCIT	Fri, Dec 18, 2015	84.31	84.44	84.15	84.23
1527	NASDAQ	VCIT	Thu, Dec 17, 2015	84.19	84.24	84.07	84.14
1526	NASDAQ	VCIT	Wed, Dec 16, 2015	84.05	84.18	83.80	84.04
1525	NASDAQ	VCIT	Tue, Dec 15, 2015	84.13	84.29	84.00	84.06
1524	NASDAQ	VCIT	Mon, Dec 14, 2015	84.65	84.66	84.31	84.34
1523	NASDAQ	VCIT	Fri, Dec 11, 2015	84.84	84.88	84.63	84.78
1522	NASDAQ	VCIT	Thu, Dec 10, 2015	84.89	84.94	84.60	84.63
1521	NASDAQ	VCIT	Wed, Dec 9, 2015	84.79	84.86	84.58	84.74
1520	NASDAQ	VCIT	Tue, Dec 8, 2015	84.91	84.91	84.68	84.77
1519	NASDAQ	VCIT	Mon, Dec 7, 2015	84.75	85.05	84.74	84.77
1518	NASDAQ	VCIT	Fri, Dec 4, 2015	84.59	84.81	84.52	84.74
1517	NASDAQ	VCIT	Thu, Dec 3, 2015	84.83	84.84	84.30	84.45
1516	NASDAQ	VCIT	Wed, Dec 2, 2015	85.16	85.20	84.97	85.10
1515	NASDAQ	VCIT	Tue, Dec 1, 2015	84.91	85.34	84.91	85.32
1514	NASDAQ	VCIT	Mon, Nov 30, 2015	85.18	85.23	85.15	85.19
1513	NASDAQ	VCIT	Fri, Nov 27, 2015	85.31	85.33	85.12	85.15
1512	NASDAQ	VCIT	Wed, Nov 25, 2015	85.26	85.34	85.18	85.21
1511	NASDAQ	VCIT	Tue, Nov 24, 2015	85.21	85.32	85.14	85.20
1510	NASDAQ	VCIT	Mon, Nov 23, 2015	85.07	85.23	84.98	85.11
1509	NASDAQ	VCIT	Fri, Nov 20, 2015	85.12	85.31	85.08	85.13
1508	NASDAQ	VCIT	Thu, Nov 19, 2015	85.06	85.24	85.04	85.20
1507	NASDAQ	VCIT	Wed, Nov 18, 2015	84.81	85.07	84.81	85.04
1506	NASDAQ	VCIT	Tue, Nov 17, 2015	84.71	85.01	84.58	84.92
1505	NASDAQ	VCIT	Mon, Nov 16, 2015	84.80	84.93	84.74	84.91
1504	NASDAQ	VCIT	Fri, Nov 13, 2015	84.77	84.93	84.70	84.86
1503	NASDAQ	VCIT	Thu, Nov 12, 2015	84.59	84.84	84.58	84.74
1502	NASDAQ	VCIT	Wed, Nov 11, 2015	84.72	84.72	84.40	84.58
1501	NASDAQ	VCIT	Tue, Nov 10, 2015	84.36	84.67	84.31	84.54
1500	NASDAQ	VCIT	Mon, Nov 9, 2015	84.33	84.51	84.22	84.28
1499	NASDAQ	VCIT	Fri, Nov 6, 2015	84.65	84.71	84.42	84.54
1498	NASDAQ	VCIT	Thu, Nov 5, 2015	85.09	85.10	84.87	84.93
1497	NASDAQ	VCIT	Wed, Nov 4, 2015	85.11	85.17	84.86	85.05
1496	NASDAQ	VCIT	Tue, Nov 3, 2015	85.10	85.12	84.88	85.10
1495	NASDAQ	VCIT	Mon, Nov 2, 2015	85.10	85.16	84.93	85.03
1494	NASDAQ	VCIT	Fri, Oct 30, 2015	85.45	85.47	85.32	85.43
1493	NASDAQ	VCIT	Thu, Oct 29, 2015	85.67	85.67	85.21	85.26
1492	NASDAQ	VCIT	Wed, Oct 28, 2015	86.24	86.24	85.70	85.76
1491	NASDAQ	VCIT	Tue, Oct 27, 2015	86.27	86.36	86.11	86.17
1490	NASDAQ	VCIT	Mon, Oct 26, 2015	86.17	86.19	85.89	86.07
1489	NASDAQ	VCIT	Fri, Oct 23, 2015	86.00	86.05	85.86	85.95
1488	NASDAQ	VCIT	Thu, Oct 22, 2015	86.07	86.27	85.94	86.19
1487	NASDAQ	VCIT	Wed, Oct 21, 2015	85.93	86.10	85.83	85.99
1486	NASDAQ	VCIT	Tue, Oct 20, 2015	85.58	85.70	85.54	85.70
1485	NASDAQ	VCIT	Mon, Oct 19, 2015	85.85	85.88	85.62	85.80
1484	NASDAQ	VCIT	Fri, Oct 16, 2015	85.88	85.98	85.53	85.76
1483	NASDAQ	VCIT	Thu, Oct 15, 2015	85.97	85.98	85.67	85.77
1482	NASDAQ	VCIT	Wed, Oct 14, 2015	85.78	86.04	85.63	86.03
1481	NASDAQ	VCIT	Tue, Oct 13, 2015	85.50	85.66	85.36	85.64
1480	NASDAQ	VCIT	Mon, Oct 12, 2015	85.44	85.48	85.29	85.42
1479	NASDAQ	VCIT	Fri, Oct 9, 2015	85.24	85.45	85.20	85.26
1478	NASDAQ	VCIT	Thu, Oct 8, 2015	85.38	85.55	85.16	85.20
1477	NASDAQ	VCIT	Wed, Oct 7, 2015	85.14	85.60	85.07	85.60
1476	NASDAQ	VCIT	Tue, Oct 6, 2015	84.95	85.37	84.95	85.26
1475	NASDAQ	VCIT	Mon, Oct 5, 2015	85.12	85.27	84.99	85.07
1474	NASDAQ	VCIT	Fri, Oct 2, 2015	85.50	85.68	85.26	85.35
1473	NASDAQ	VCIT	Thu, Oct 1, 2015	85.10	85.38	84.96	85.13
1472	NASDAQ	VCIT	Wed, Sep 30, 2015	85.14	85.46	85.09	85.43
1471	NASDAQ	VCIT	Tue, Sep 29, 2015	85.11	85.40	85.09	85.27
1470	NASDAQ	VCIT	Mon, Sep 28, 2015	84.81	85.05	84.81	85.01
1469	NASDAQ	VCIT	Fri, Sep 25, 2015	84.84	84.92	84.76	84.79
1468	NASDAQ	VCIT	Thu, Sep 24, 2015	85.19	85.25	84.99	85.02
1467	NASDAQ	VCIT	Wed, Sep 23, 2015	85.04	85.10	84.92	84.96
1466	NASDAQ	VCIT	Tue, Sep 22, 2015	84.96	85.17	84.92	85.09
1465	NASDAQ	VCIT	Mon, Sep 21, 2015	84.88	84.97	84.67	84.76
1464	NASDAQ	VCIT	Fri, Sep 18, 2015	84.93	85.21	84.86	85.13
1463	NASDAQ	VCIT	Thu, Sep 17, 2015	84.32	84.89	84.23	84.88
1462	NASDAQ	VCIT	Wed, Sep 16, 2015	84.42	84.51	84.21	84.23
1461	NASDAQ	VCIT	Tue, Sep 15, 2015	84.75	84.78	84.31	84.32
1460	NASDAQ	VCIT	Mon, Sep 14, 2015	84.95	84.96	84.70	84.85
1459	NASDAQ	VCIT	Fri, Sep 11, 2015	84.79	84.97	84.75	84.94
1458	NASDAQ	VCIT	Thu, Sep 10, 2015	84.70	84.76	84.60	84.71
1457	NASDAQ	VCIT	Wed, Sep 9, 2015	84.53	84.88	84.46	84.76
1456	NASDAQ	VCIT	Tue, Sep 8, 2015	84.89	84.99	84.70	84.78
1455	NASDAQ	VCIT	Fri, Sep 4, 2015	84.84	85.18	84.72	85.04
1454	NASDAQ	VCIT	Thu, Sep 3, 2015	84.68	84.86	84.53	84.85
1453	NASDAQ	VCIT	Wed, Sep 2, 2015	84.41	84.62	84.27	84.53
1452	NASDAQ	VCIT	Tue, Sep 1, 2015	84.33	84.40	84.10	84.39
1451	NASDAQ	VCIT	Mon, Aug 31, 2015	84.53	84.60	84.18	84.22
1450	NASDAQ	VCIT	Fri, Aug 28, 2015	84.63	84.77	84.21	84.26
1449	NASDAQ	VCIT	Thu, Aug 27, 2015	84.23	84.49	84.10	84.22
1448	NASDAQ	VCIT	Wed, Aug 26, 2015	84.11	84.46	84.11	84.23
1447	NASDAQ	VCIT	Tue, Aug 25, 2015	84.74	84.77	84.20	84.37
1446	NASDAQ	VCIT	Mon, Aug 24, 2015	85.33	85.43	84.70	84.78
1445	NASDAQ	VCIT	Fri, Aug 21, 2015	84.92	85.15	84.91	85.02
1444	NASDAQ	VCIT	Thu, Aug 20, 2015	84.87	84.98	84.80	84.82
1443	NASDAQ	VCIT	Wed, Aug 19, 2015	84.39	84.99	84.27	84.98
1442	NASDAQ	VCIT	Tue, Aug 18, 2015	84.55	84.69	84.51	84.52
1441	NASDAQ	VCIT	Mon, Aug 17, 2015	84.76	84.89	84.64	84.75
1440	NASDAQ	VCIT	Fri, Aug 14, 2015	84.60	84.76	84.56	84.58
1439	NASDAQ	VCIT	Thu, Aug 13, 2015	84.83	84.90	84.66	84.74
1438	NASDAQ	VCIT	Wed, Aug 12, 2015	85.10	85.30	84.94	84.96
1437	NASDAQ	VCIT	Tue, Aug 11, 2015	85.01	85.18	84.88	85.02
1436	NASDAQ	VCIT	Mon, Aug 10, 2015	84.73	84.82	84.55	84.58
1435	NASDAQ	VCIT	Fri, Aug 7, 2015	84.82	85.00	84.66	84.95
1434	NASDAQ	VCIT	Thu, Aug 6, 2015	84.77	84.84	84.60	84.65
1433	NASDAQ	VCIT	Wed, Aug 5, 2015	84.69	84.75	84.51	84.64
1432	NASDAQ	VCIT	Tue, Aug 4, 2015	85.11	85.22	84.75	84.77
1431	NASDAQ	VCIT	Mon, Aug 3, 2015	85.04	85.23	84.99	85.13
1430	NASDAQ	VCIT	Fri, Jul 31, 2015	85.20	85.36	85.20	85.24
1429	NASDAQ	VCIT	Thu, Jul 30, 2015	84.75	84.99	84.70	84.86
1428	NASDAQ	VCIT	Wed, Jul 29, 2015	85.08	85.09	84.83	84.95
1427	NASDAQ	VCIT	Tue, Jul 28, 2015	85.14	85.14	84.95	85.07
1426	NASDAQ	VCIT	Mon, Jul 27, 2015	85.11	85.19	85.00	85.04
1425	NASDAQ	VCIT	Fri, Jul 24, 2015	85.11	85.20	84.91	85.06
1424	NASDAQ	VCIT	Thu, Jul 23, 2015	84.69	85.09	84.69	85.09
1423	NASDAQ	VCIT	Wed, Jul 22, 2015	84.86	84.95	84.75	84.80
1422	NASDAQ	VCIT	Tue, Jul 21, 2015	84.72	84.87	84.68	84.84
1421	NASDAQ	VCIT	Mon, Jul 20, 2015	84.65	84.84	84.61	84.68
1420	NASDAQ	VCIT	Fri, Jul 17, 2015	84.75	84.95	84.74	84.87
1419	NASDAQ	VCIT	Thu, Jul 16, 2015	84.71	84.94	84.60	84.84
1418	NASDAQ	VCIT	Wed, Jul 15, 2015	84.59	84.92	84.54	84.83
1417	NASDAQ	VCIT	Tue, Jul 14, 2015	84.64	84.70	84.50	84.62
1416	NASDAQ	VCIT	Mon, Jul 13, 2015	84.43	84.72	84.38	84.52
1415	NASDAQ	VCIT	Fri, Jul 10, 2015	84.78	84.94	84.54	84.66
1414	NASDAQ	VCIT	Thu, Jul 9, 2015	85.44	85.48	85.14	85.18
1413	NASDAQ	VCIT	Wed, Jul 8, 2015	85.70	85.77	85.49	85.59
1412	NASDAQ	VCIT	Tue, Jul 7, 2015	85.72	85.83	85.48	85.59
1411	NASDAQ	VCIT	Mon, Jul 6, 2015	85.33	85.33	85.07	85.11
1410	NASDAQ	VCIT	Thu, Jul 2, 2015	85.04	85.18	84.91	85.03
1409	NASDAQ	VCIT	Wed, Jul 1, 2015	84.76	84.88	84.64	84.81
1408	NASDAQ	VCIT	Tue, Jun 30, 2015	85.11	85.46	85.11	85.30
1407	NASDAQ	VCIT	Mon, Jun 29, 2015	84.77	85.39	84.77	85.32
1406	NASDAQ	VCIT	Fri, Jun 26, 2015	84.69	84.81	84.64	84.73
1405	NASDAQ	VCIT	Thu, Jun 25, 2015	84.85	85.04	84.82	84.87
1404	NASDAQ	VCIT	Wed, Jun 24, 2015	85.00	85.14	84.92	85.10
1403	NASDAQ	VCIT	Tue, Jun 23, 2015	84.85	85.19	84.84	84.97
1402	NASDAQ	VCIT	Mon, Jun 22, 2015	85.38	85.49	85.15	85.16
1401	NASDAQ	VCIT	Fri, Jun 19, 2015	85.47	85.80	85.47	85.80
1400	NASDAQ	VCIT	Thu, Jun 18, 2015	85.35	85.53	85.11	85.36
1399	NASDAQ	VCIT	Wed, Jun 17, 2015	85.36	85.54	84.99	85.45
1398	NASDAQ	VCIT	Tue, Jun 16, 2015	85.26	85.38	85.07	85.29
1397	NASDAQ	VCIT	Mon, Jun 15, 2015	85.25	85.35	85.06	85.13
1396	NASDAQ	VCIT	Fri, Jun 12, 2015	84.93	85.26	84.92	85.02
1395	NASDAQ	VCIT	Thu, Jun 11, 2015	84.74	85.11	84.66	85.05
1394	NASDAQ	VCIT	Wed, Jun 10, 2015	84.70	84.77	84.53	84.57
1393	NASDAQ	VCIT	Tue, Jun 9, 2015	84.97	85.10	84.70	84.81
1392	NASDAQ	VCIT	Mon, Jun 8, 2015	85.21	85.30	85.06	85.13
1391	NASDAQ	VCIT	Fri, Jun 5, 2015	85.03	85.22	84.81	85.08
1390	NASDAQ	VCIT	Thu, Jun 4, 2015	85.23	85.57	85.21	85.51
1389	NASDAQ	VCIT	Wed, Jun 3, 2015	85.52	85.52	85.12	85.20
1388	NASDAQ	VCIT	Tue, Jun 2, 2015	85.84	85.84	85.62	85.72
1387	NASDAQ	VCIT	Mon, Jun 1, 2015	86.41	86.46	85.96	86.02
1386	NASDAQ	VCIT	Fri, May 29, 2015	86.75	86.79	86.62	86.62
1385	NASDAQ	VCIT	Thu, May 28, 2015	86.58	86.66	86.45	86.61
1384	NASDAQ	VCIT	Wed, May 27, 2015	86.57	86.65	86.38	86.57
1383	NASDAQ	VCIT	Tue, May 26, 2015	86.21	86.60	86.21	86.55
1382	NASDAQ	VCIT	Fri, May 22, 2015	86.30	86.43	86.12	86.23
1381	NASDAQ	VCIT	Thu, May 21, 2015	86.21	86.46	86.14	86.45
1380	NASDAQ	VCIT	Wed, May 20, 2015	86.10	86.25	86.01	86.15
1379	NASDAQ	VCIT	Tue, May 19, 2015	86.00	86.29	85.96	86.01
1378	NASDAQ	VCIT	Mon, May 18, 2015	86.74	86.74	86.26	86.34
1377	NASDAQ	VCIT	Fri, May 15, 2015	86.52	86.79	86.42	86.74
1376	NASDAQ	VCIT	Thu, May 14, 2015	86.26	86.42	86.20	86.34
1375	NASDAQ	VCIT	Wed, May 13, 2015	86.48	86.53	85.98	86.07
1374	NASDAQ	VCIT	Tue, May 12, 2015	85.98	86.29	85.81	86.16
1373	NASDAQ	VCIT	Mon, May 11, 2015	86.59	86.64	86.09	86.09
1372	NASDAQ	VCIT	Fri, May 8, 2015	86.98	87.02	86.72	86.85
1371	NASDAQ	VCIT	Thu, May 7, 2015	86.35	86.50	86.25	86.38
1370	NASDAQ	VCIT	Wed, May 6, 2015	86.55	86.55	86.21	86.27
1369	NASDAQ	VCIT	Tue, May 5, 2015	86.72	86.85	86.44	86.55
1368	NASDAQ	VCIT	Mon, May 4, 2015	86.94	86.99	86.71	86.74
1367	NASDAQ	VCIT	Fri, May 1, 2015	87.13	87.17	86.80	86.92
1366	NASDAQ	VCIT	Thu, Apr 30, 2015	87.33	87.51	87.14	87.50
1365	NASDAQ	VCIT	Wed, Apr 29, 2015	87.44	87.64	87.32	87.44
1364	NASDAQ	VCIT	Tue, Apr 28, 2015	87.83	88.05	87.75	87.86
1363	NASDAQ	VCIT	Mon, Apr 27, 2015	88.22	88.25	88.05	88.14
1362	NASDAQ	VCIT	Fri, Apr 24, 2015	88.07	88.24	88.01	88.22
1361	NASDAQ	VCIT	Thu, Apr 23, 2015	87.91	88.08	87.83	87.96
1360	NASDAQ	VCIT	Wed, Apr 22, 2015	88.04	88.20	87.80	87.82
1359	NASDAQ	VCIT	Tue, Apr 21, 2015	88.20	88.22	88.05	88.15
1358	NASDAQ	VCIT	Mon, Apr 20, 2015	88.23	88.24	88.06	88.17
1357	NASDAQ	VCIT	Fri, Apr 17, 2015	88.18	88.26	87.94	88.16
1356	NASDAQ	VCIT	Thu, Apr 16, 2015	88.24	88.30	88.00	88.10
1355	NASDAQ	VCIT	Wed, Apr 15, 2015	88.21	88.26	88.03	88.22
1354	NASDAQ	VCIT	Tue, Apr 14, 2015	88.12	88.14	87.89	87.91
1353	NASDAQ	VCIT	Mon, Apr 13, 2015	87.78	87.90	87.66	87.69
1352	NASDAQ	VCIT	Fri, Apr 10, 2015	87.87	87.94	87.63	87.81
1351	NASDAQ	VCIT	Thu, Apr 9, 2015	88.02	88.03	87.72	87.86
1350	NASDAQ	VCIT	Wed, Apr 8, 2015	88.08	88.13	87.89	88.08
1349	NASDAQ	VCIT	Tue, Apr 7, 2015	87.90	88.08	87.79	88.02
1348	NASDAQ	VCIT	Mon, Apr 6, 2015	88.23	88.25	87.91	87.92
1347	NASDAQ	VCIT	Thu, Apr 2, 2015	87.90	87.95	87.75	87.88
1346	NASDAQ	VCIT	Wed, Apr 1, 2015	87.73	87.95	87.70	87.93
1345	NASDAQ	VCIT	Tue, Mar 31, 2015	87.51	87.74	87.49	87.70
1344	NASDAQ	VCIT	Mon, Mar 30, 2015	87.62	87.76	87.50	87.54
1343	NASDAQ	VCIT	Fri, Mar 27, 2015	87.47	87.57	87.34	87.40
1342	NASDAQ	VCIT	Thu, Mar 26, 2015	87.43	87.54	87.22	87.28
1341	NASDAQ	VCIT	Wed, Mar 25, 2015	87.91	87.93	87.51	87.63
1340	NASDAQ	VCIT	Tue, Mar 24, 2015	87.61	87.94	87.51	87.93
1339	NASDAQ	VCIT	Mon, Mar 23, 2015	87.55	87.67	87.41	87.58
1338	NASDAQ	VCIT	Fri, Mar 20, 2015	87.25	87.55	87.25	87.53
1337	NASDAQ	VCIT	Thu, Mar 19, 2015	87.38	87.53	87.05	87.16
1336	NASDAQ	VCIT	Wed, Mar 18, 2015	86.86	87.72	86.74	87.56
1335	NASDAQ	VCIT	Tue, Mar 17, 2015	86.64	86.75	86.51	86.73
1334	NASDAQ	VCIT	Mon, Mar 16, 2015	86.77	86.85	86.51	86.55
1333	NASDAQ	VCIT	Fri, Mar 13, 2015	86.56	86.74	86.49	86.49
1332	NASDAQ	VCIT	Thu, Mar 12, 2015	86.94	87.12	86.58	86.75
1331	NASDAQ	VCIT	Wed, Mar 11, 2015	86.59	86.84	86.51	86.78
1330	NASDAQ	VCIT	Tue, Mar 10, 2015	86.75	86.90	86.51	86.63
1329	NASDAQ	VCIT	Mon, Mar 9, 2015	86.40	86.43	86.25	86.43
1328	NASDAQ	VCIT	Fri, Mar 6, 2015	86.55	86.72	86.35	86.43
1327	NASDAQ	VCIT	Thu, Mar 5, 2015	87.00	87.13	86.86	87.08
1326	NASDAQ	VCIT	Wed, Mar 4, 2015	87.04	87.17	86.80	86.99
1325	NASDAQ	VCIT	Tue, Mar 3, 2015	86.95	87.12	86.90	86.94
1324	NASDAQ	VCIT	Mon, Mar 2, 2015	87.54	87.54	86.95	86.98
1323	NASDAQ	VCIT	Fri, Feb 27, 2015	87.47	87.71	87.46	87.61
1322	NASDAQ	VCIT	Thu, Feb 26, 2015	87.84	87.85	87.42	87.51
1321	NASDAQ	VCIT	Wed, Feb 25, 2015	87.75	87.95	87.62	87.87
1320	NASDAQ	VCIT	Tue, Feb 24, 2015	87.35	87.91	87.21	87.86
1319	NASDAQ	VCIT	Mon, Feb 23, 2015	87.32	87.47	87.22	87.38
1318	NASDAQ	VCIT	Fri, Feb 20, 2015	87.18	87.47	87.00	87.17
1317	NASDAQ	VCIT	Thu, Feb 19, 2015	87.19	87.24	87.00	87.04
1316	NASDAQ	VCIT	Wed, Feb 18, 2015	86.86	87.37	86.75	87.24
1315	NASDAQ	VCIT	Tue, Feb 17, 2015	87.05	87.14	86.70	86.87
1314	NASDAQ	VCIT	Fri, Feb 13, 2015	87.31	87.49	87.17	87.20
1313	NASDAQ	VCIT	Thu, Feb 12, 2015	87.22	87.49	87.20	87.41
1312	NASDAQ	VCIT	Wed, Feb 11, 2015	87.32	87.33	87.05	87.10
1311	NASDAQ	VCIT	Tue, Feb 10, 2015	87.39	87.54	87.15	87.16
1310	NASDAQ	VCIT	Mon, Feb 9, 2015	87.62	87.72	87.29	87.50
1309	NASDAQ	VCIT	Fri, Feb 6, 2015	87.77	87.85	87.43	87.51
1308	NASDAQ	VCIT	Thu, Feb 5, 2015	88.14	88.24	87.96	88.11
1307	NASDAQ	VCIT	Wed, Feb 4, 2015	88.00	88.29	87.76	88.20
1306	NASDAQ	VCIT	Tue, Feb 3, 2015	88.32	88.44	88.06	88.20
1305	NASDAQ	VCIT	Mon, Feb 2, 2015	88.36	88.62	88.10	88.57
1304	NASDAQ	VCIT	Fri, Jan 30, 2015	88.55	88.70	88.34	88.70
1303	NASDAQ	VCIT	Thu, Jan 29, 2015	88.11	88.24	88.00	88.18
1302	NASDAQ	VCIT	Wed, Jan 28, 2015	87.82	88.42	87.78	88.32
1301	NASDAQ	VCIT	Tue, Jan 27, 2015	88.03	88.13	87.70	87.86
1300	NASDAQ	VCIT	Mon, Jan 26, 2015	87.75	87.90	87.60	87.77
1299	NASDAQ	VCIT	Fri, Jan 23, 2015	87.70	87.82	87.44	87.79
1298	NASDAQ	VCIT	Thu, Jan 22, 2015	87.70	87.70	87.16	87.35
1297	NASDAQ	VCIT	Wed, Jan 21, 2015	87.78	87.88	87.40	87.57
1296	NASDAQ	VCIT	Tue, Jan 20, 2015	87.79	87.89	87.43	87.61
1295	NASDAQ	VCIT	Fri, Jan 16, 2015	87.78	87.86	87.47	87.53
1294	NASDAQ	VCIT	Thu, Jan 15, 2015	87.51	87.88	87.40	87.75
1293	NASDAQ	VCIT	Wed, Jan 14, 2015	87.51	87.61	87.20	87.41
1292	NASDAQ	VCIT	Tue, Jan 13, 2015	87.18	87.38	87.03	87.23
1291	NASDAQ	VCIT	Mon, Jan 12, 2015	87.19	87.33	87.09	87.18
1290	NASDAQ	VCIT	Fri, Jan 9, 2015	87.00	87.20	86.87	87.09
1289	NASDAQ	VCIT	Thu, Jan 8, 2015	86.74	86.98	86.74	86.87
1288	NASDAQ	VCIT	Wed, Jan 7, 2015	86.67	87.07	86.60	86.90
1287	NASDAQ	VCIT	Tue, Jan 6, 2015	86.99	87.23	86.75	86.91
1286	NASDAQ	VCIT	Mon, Jan 5, 2015	86.51	86.85	86.50	86.63
1285	NASDAQ	VCIT	Fri, Jan 2, 2015	86.22	86.47	86.14	86.39
1284	NASDAQ	VCIT	Wed, Dec 31, 2014	86.24	86.25	86.09	86.10
1283	NASDAQ	VCIT	Tue, Dec 30, 2014	86.17	86.22	85.92	86.04
1282	NASDAQ	VCIT	Mon, Dec 29, 2014	86.02	86.08	85.86	85.92
1281	NASDAQ	VCIT	Fri, Dec 26, 2014	85.84	85.98	85.75	85.86
1280	NASDAQ	VCIT	Wed, Dec 24, 2014	85.60	85.83	85.55	85.83
1279	NASDAQ	VCIT	Tue, Dec 23, 2014	86.07	86.08	85.68	85.75
1278	NASDAQ	VCIT	Mon, Dec 22, 2014	86.43	86.48	86.24	86.45
1277	NASDAQ	VCIT	Fri, Dec 19, 2014	86.11	86.47	86.01	86.30
1276	NASDAQ	VCIT	Thu, Dec 18, 2014	86.11	86.29	86.00	86.00
1275	NASDAQ	VCIT	Wed, Dec 17, 2014	86.38	86.55	86.11	86.25
1274	NASDAQ	VCIT	Tue, Dec 16, 2014	86.41	86.55	86.23	86.36
1273	NASDAQ	VCIT	Mon, Dec 15, 2014	86.51	86.56	86.16	86.26
1272	NASDAQ	VCIT	Fri, Dec 12, 2014	86.47	86.93	86.36	86.72
1271	NASDAQ	VCIT	Thu, Dec 11, 2014	86.25	86.28	86.00	86.09
1270	NASDAQ	VCIT	Wed, Dec 10, 2014	86.20	86.38	86.14	86.28
1269	NASDAQ	VCIT	Tue, Dec 9, 2014	86.30	86.40	86.06	86.19
1268	NASDAQ	VCIT	Mon, Dec 8, 2014	85.91	86.17	85.85	86.03
1267	NASDAQ	VCIT	Fri, Dec 5, 2014	85.97	86.06	85.80	85.96
1266	NASDAQ	VCIT	Thu, Dec 4, 2014	86.07	86.33	86.04	86.24
1265	NASDAQ	VCIT	Wed, Dec 3, 2014	86.09	86.14	86.00	86.01
1264	NASDAQ	VCIT	Tue, Dec 2, 2014	86.18	86.23	86.00	86.00
1263	NASDAQ	VCIT	Mon, Dec 1, 2014	86.76	86.80	86.34	86.34
1262	NASDAQ	VCIT	Fri, Nov 28, 2014	86.84	86.95	86.73	86.92
1261	NASDAQ	VCIT	Wed, Nov 26, 2014	86.71	86.83	86.58	86.73
1260	NASDAQ	VCIT	Tue, Nov 25, 2014	86.35	86.59	86.31	86.58
1259	NASDAQ	VCIT	Mon, Nov 24, 2014	86.16	86.35	86.06	86.22
1258	NASDAQ	VCIT	Fri, Nov 21, 2014	86.03	86.24	86.00	86.21
1257	NASDAQ	VCIT	Thu, Nov 20, 2014	86.01	86.13	85.82	86.00
1256	NASDAQ	VCIT	Wed, Nov 19, 2014	85.75	85.96	85.60	85.80
1255	NASDAQ	VCIT	Tue, Nov 18, 2014	85.98	86.13	85.94	86.00
1254	NASDAQ	VCIT	Mon, Nov 17, 2014	86.22	86.23	85.87	85.93
1253	NASDAQ	VCIT	Fri, Nov 14, 2014	85.98	86.24	85.93	86.18
1252	NASDAQ	VCIT	Thu, Nov 13, 2014	86.03	86.13	86.02	86.05
1251	NASDAQ	VCIT	Wed, Nov 12, 2014	86.24	86.29	86.02	86.09
1250	NASDAQ	VCIT	Tue, Nov 11, 2014	86.04	86.10	85.96	86.04
1249	NASDAQ	VCIT	Mon, Nov 10, 2014	86.22	86.28	86.02	86.08
1248	NASDAQ	VCIT	Fri, Nov 7, 2014	86.08	86.36	86.02	86.28
1247	NASDAQ	VCIT	Thu, Nov 6, 2014	85.99	86.09	85.87	85.93
1246	NASDAQ	VCIT	Wed, Nov 5, 2014	86.00	86.11	85.94	86.09
1245	NASDAQ	VCIT	Tue, Nov 4, 2014	86.07	86.24	86.05	86.06
1244	NASDAQ	VCIT	Mon, Nov 3, 2014	86.21	86.23	85.92	86.04
1243	NASDAQ	VCIT	Fri, Oct 31, 2014	86.46	86.60	86.31	86.52
1242	NASDAQ	VCIT	Thu, Oct 30, 2014	86.48	86.69	86.31	86.46
1241	NASDAQ	VCIT	Wed, Oct 29, 2014	86.56	86.61	86.08	86.30
1240	NASDAQ	VCIT	Tue, Oct 28, 2014	86.77	86.82	86.60	86.65
1239	NASDAQ	VCIT	Mon, Oct 27, 2014	86.78	86.90	86.75	86.87
1238	NASDAQ	VCIT	Fri, Oct 24, 2014	86.73	86.86	86.65	86.76
1237	NASDAQ	VCIT	Thu, Oct 23, 2014	87.18	87.18	86.53	86.70
1236	NASDAQ	VCIT	Wed, Oct 22, 2014	86.93	86.97	86.78	86.84
1235	NASDAQ	VCIT	Tue, Oct 21, 2014	86.95	87.15	86.79	86.91
1234	NASDAQ	VCIT	Mon, Oct 20, 2014	86.91	87.21	86.79	86.86
1233	NASDAQ	VCIT	Fri, Oct 17, 2014	86.77	87.09	86.71	86.98
1232	NASDAQ	VCIT	Thu, Oct 16, 2014	87.66	87.66	86.72	87.01
1231	NASDAQ	VCIT	Wed, Oct 15, 2014	87.79	88.70	86.97	87.09
1230	NASDAQ	VCIT	Tue, Oct 14, 2014	87.05	87.22	86.91	87.04
1229	NASDAQ	VCIT	Mon, Oct 13, 2014	86.90	87.09	86.80	86.99
1228	NASDAQ	VCIT	Fri, Oct 10, 2014	86.69	86.79	86.59	86.78
1227	NASDAQ	VCIT	Thu, Oct 9, 2014	86.66	86.95	86.64	86.70
1226	NASDAQ	VCIT	Wed, Oct 8, 2014	86.63	87.00	86.28	87.00
1225	NASDAQ	VCIT	Tue, Oct 7, 2014	86.40	86.46	86.22	86.46
1224	NASDAQ	VCIT	Mon, Oct 6, 2014	86.02	86.29	85.99	86.16
1223	NASDAQ	VCIT	Fri, Oct 3, 2014	85.82	86.02	85.66	86.02
1222	NASDAQ	VCIT	Thu, Oct 2, 2014	86.07	86.15	85.85	85.88
1221	NASDAQ	VCIT	Wed, Oct 1, 2014	85.78	86.09	85.76	86.09
1220	NASDAQ	VCIT	Tue, Sep 30, 2014	85.78	85.90	85.70	85.77
1219	NASDAQ	VCIT	Mon, Sep 29, 2014	85.87	85.87	85.63	85.75
1218	NASDAQ	VCIT	Fri, Sep 26, 2014	85.85	85.85	85.50	85.66
1217	NASDAQ	VCIT	Thu, Sep 25, 2014	85.76	85.97	85.74	85.96
1216	NASDAQ	VCIT	Wed, Sep 24, 2014	85.82	85.82	85.59	85.69
1215	NASDAQ	VCIT	Tue, Sep 23, 2014	85.81	85.87	85.75	85.77
1214	NASDAQ	VCIT	Mon, Sep 22, 2014	85.73	85.85	85.64	85.78
1213	NASDAQ	VCIT	Fri, Sep 19, 2014	85.44	85.67	85.34	85.62
1212	NASDAQ	VCIT	Thu, Sep 18, 2014	85.36	85.42	85.23	85.40
1211	NASDAQ	VCIT	Wed, Sep 17, 2014	85.71	85.77	85.29	85.37
1210	NASDAQ	VCIT	Tue, Sep 16, 2014	85.53	85.72	85.51	85.58
1209	NASDAQ	VCIT	Mon, Sep 15, 2014	85.65	85.66	85.46	85.57
1208	NASDAQ	VCIT	Fri, Sep 12, 2014	85.60	85.60	85.38	85.53
1207	NASDAQ	VCIT	Thu, Sep 11, 2014	85.96	85.96	85.80	85.85
1206	NASDAQ	VCIT	Wed, Sep 10, 2014	85.88	85.96	85.81	85.90
1205	NASDAQ	VCIT	Tue, Sep 9, 2014	86.11	86.16	86.05	86.08
1204	NASDAQ	VCIT	Mon, Sep 8, 2014	86.51	86.55	86.20	86.23
1203	NASDAQ	VCIT	Fri, Sep 5, 2014	86.67	86.67	86.31	86.37
1202	NASDAQ	VCIT	Thu, Sep 4, 2014	86.49	86.57	86.36	86.43
1201	NASDAQ	VCIT	Wed, Sep 3, 2014	86.41	86.64	86.39	86.64
1200	NASDAQ	VCIT	Tue, Sep 2, 2014	86.80	86.80	86.48	86.51
1199	NASDAQ	VCIT	Fri, Aug 29, 2014	87.10	87.19	87.01	87.15
1198	NASDAQ	VCIT	Thu, Aug 28, 2014	87.15	87.19	87.03	87.08
1197	NASDAQ	VCIT	Wed, Aug 27, 2014	86.97	87.01	86.88	86.97
1196	NASDAQ	VCIT	Tue, Aug 26, 2014	86.81	86.89	86.72	86.79
1195	NASDAQ	VCIT	Mon, Aug 25, 2014	86.71	86.77	86.66	86.71
1194	NASDAQ	VCIT	Fri, Aug 22, 2014	86.68	86.80	86.42	86.67
1193	NASDAQ	VCIT	Thu, Aug 21, 2014	86.57	86.71	86.53	86.67
1192	NASDAQ	VCIT	Wed, Aug 20, 2014	86.62	86.72	86.43	86.51
1191	NASDAQ	VCIT	Tue, Aug 19, 2014	86.94	86.95	86.67	86.74
1190	NASDAQ	VCIT	Mon, Aug 18, 2014	86.94	86.96	86.77	86.83
1189	NASDAQ	VCIT	Fri, Aug 15, 2014	86.78	87.25	86.77	87.04
1188	NASDAQ	VCIT	Thu, Aug 14, 2014	86.73	86.82	86.66	86.77
1187	NASDAQ	VCIT	Wed, Aug 13, 2014	86.45	86.70	86.42	86.68
1186	NASDAQ	VCIT	Tue, Aug 12, 2014	86.45	86.54	86.35	86.47
1185	NASDAQ	VCIT	Mon, Aug 11, 2014	86.48	86.62	86.35	86.51
1184	NASDAQ	VCIT	Fri, Aug 8, 2014	86.76	86.79	86.40	86.40
1183	NASDAQ	VCIT	Thu, Aug 7, 2014	86.44	86.58	86.35	86.58
1182	NASDAQ	VCIT	Wed, Aug 6, 2014	86.48	86.49	86.30	86.35
1181	NASDAQ	VCIT	Tue, Aug 5, 2014	86.29	86.35	86.04	86.35
1180	NASDAQ	VCIT	Mon, Aug 4, 2014	86.30	86.33	86.20	86.26
1179	NASDAQ	VCIT	Fri, Aug 1, 2014	85.93	86.22	85.88	86.21
1178	NASDAQ	VCIT	Thu, Jul 31, 2014	86.10	86.18	85.95	86.12
1177	NASDAQ	VCIT	Wed, Jul 30, 2014	86.35	86.53	86.15	86.23
1176	NASDAQ	VCIT	Tue, Jul 29, 2014	86.55	86.65	86.46	86.59
1175	NASDAQ	VCIT	Mon, Jul 28, 2014	86.53	86.59	86.42	86.54
1174	NASDAQ	VCIT	Fri, Jul 25, 2014	86.63	86.64	86.47	86.60
1173	NASDAQ	VCIT	Thu, Jul 24, 2014	86.49	86.49	86.28	86.38
1172	NASDAQ	VCIT	Wed, Jul 23, 2014	86.69	86.71	86.53	86.58
1171	NASDAQ	VCIT	Tue, Jul 22, 2014	86.52	86.55	86.41	86.55
1170	NASDAQ	VCIT	Mon, Jul 21, 2014	86.55	86.63	86.41	86.54
1169	NASDAQ	VCIT	Fri, Jul 18, 2014	86.60	86.61	86.36	86.42
1168	NASDAQ	VCIT	Thu, Jul 17, 2014	86.50	86.69	86.36	86.62
1167	NASDAQ	VCIT	Wed, Jul 16, 2014	86.25	86.29	86.15	86.26
1166	NASDAQ	VCIT	Tue, Jul 15, 2014	86.23	86.34	86.09	86.18
1165	NASDAQ	VCIT	Mon, Jul 14, 2014	86.29	86.29	86.15	86.23
1164	NASDAQ	VCIT	Fri, Jul 11, 2014	86.24	86.45	86.24	86.34
1163	NASDAQ	VCIT	Thu, Jul 10, 2014	86.36	86.42	86.18	86.27
1162	NASDAQ	VCIT	Wed, Jul 9, 2014	86.10	86.28	85.97	86.21
1161	NASDAQ	VCIT	Tue, Jul 8, 2014	86.12	86.18	85.96	86.13
1160	NASDAQ	VCIT	Mon, Jul 7, 2014	85.82	85.90	85.76	85.86
1159	NASDAQ	VCIT	Thu, Jul 3, 2014	85.46	85.78	85.44	85.74
1158	NASDAQ	VCIT	Wed, Jul 2, 2014	85.88	85.98	85.80	85.82
1157	NASDAQ	VCIT	Tue, Jul 1, 2014	86.25	86.29	85.94	86.00
1156	NASDAQ	VCIT	Mon, Jun 30, 2014	86.51	86.62	86.43	86.56
1155	NASDAQ	VCIT	Fri, Jun 27, 2014	86.47	86.63	86.42	86.49
1154	NASDAQ	VCIT	Thu, Jun 26, 2014	86.33	86.51	86.32	86.47
1153	NASDAQ	VCIT	Wed, Jun 25, 2014	86.35	86.45	86.28	86.34
1152	NASDAQ	VCIT	Tue, Jun 24, 2014	86.18	86.23	85.97	86.22
1151	NASDAQ	VCIT	Mon, Jun 23, 2014	86.04	86.13	85.96	86.00
1150	NASDAQ	VCIT	Fri, Jun 20, 2014	85.92	86.01	85.85	85.96
1149	NASDAQ	VCIT	Thu, Jun 19, 2014	86.22	86.23	85.90	85.93
1148	NASDAQ	VCIT	Wed, Jun 18, 2014	85.77	86.04	85.65	86.04
1147	NASDAQ	VCIT	Tue, Jun 17, 2014	85.78	85.78	85.55	85.59
1146	NASDAQ	VCIT	Mon, Jun 16, 2014	85.91	85.97	85.83	85.97
1145	NASDAQ	VCIT	Fri, Jun 13, 2014	85.87	85.96	85.72	85.91
1144	NASDAQ	VCIT	Thu, Jun 12, 2014	85.82	86.08	85.79	86.04
1143	NASDAQ	VCIT	Wed, Jun 11, 2014	85.88	85.93	85.73	85.83
1142	NASDAQ	VCIT	Tue, Jun 10, 2014	85.89	85.95	85.76	85.84
1141	NASDAQ	VCIT	Mon, Jun 9, 2014	85.93	85.98	85.81	85.96
1140	NASDAQ	VCIT	Fri, Jun 6, 2014	86.09	86.17	85.88	85.99
1139	NASDAQ	VCIT	Thu, Jun 5, 2014	85.81	86.02	85.76	86.02
1138	NASDAQ	VCIT	Wed, Jun 4, 2014	85.96	85.96	85.71	85.85
1137	NASDAQ	VCIT	Tue, Jun 3, 2014	86.09	86.09	85.83	85.85
1136	NASDAQ	VCIT	Mon, Jun 2, 2014	86.30	86.37	86.05	86.12
1135	NASDAQ	VCIT	Fri, May 30, 2014	86.67	86.72	86.57	86.66
1134	NASDAQ	VCIT	Thu, May 29, 2014	86.83	86.99	86.70	86.72
1133	NASDAQ	VCIT	Wed, May 28, 2014	86.50	86.84	86.48	86.80
1132	NASDAQ	VCIT	Tue, May 27, 2014	86.32	86.40	86.14	86.39
1131	NASDAQ	VCIT	Fri, May 23, 2014	86.28	86.28	86.16	86.26
1130	NASDAQ	VCIT	Thu, May 22, 2014	86.21	86.21	86.05	86.10
1129	NASDAQ	VCIT	Wed, May 21, 2014	86.31	86.32	86.08	86.22
1128	NASDAQ	VCIT	Tue, May 20, 2014	86.28	86.41	86.26	86.34
1127	NASDAQ	VCIT	Mon, May 19, 2014	86.43	86.51	86.23	86.27
1126	NASDAQ	VCIT	Fri, May 16, 2014	86.37	86.40	86.22	86.33
1125	NASDAQ	VCIT	Thu, May 15, 2014	86.35	86.52	86.26	86.37
1124	NASDAQ	VCIT	Wed, May 14, 2014	86.00	86.32	85.95	86.22
1123	NASDAQ	VCIT	Tue, May 13, 2014	85.80	85.91	85.68	85.91
1122	NASDAQ	VCIT	Mon, May 12, 2014	85.77	85.77	85.61	85.66
1121	NASDAQ	VCIT	Fri, May 9, 2014	85.90	85.90	85.75	85.77
1120	NASDAQ	VCIT	Thu, May 8, 2014	85.82	85.93	85.70	85.83
1119	NASDAQ	VCIT	Wed, May 7, 2014	85.69	85.79	85.58	85.78
1118	NASDAQ	VCIT	Tue, May 6, 2014	85.75	85.77	85.63	85.68
1117	NASDAQ	VCIT	Mon, May 5, 2014	85.93	85.93	85.62	85.65
1116	NASDAQ	VCIT	Fri, May 2, 2014	85.38	85.82	85.37	85.80
1115	NASDAQ	VCIT	Thu, May 1, 2014	85.46	85.72	85.36	85.68
1114	NASDAQ	VCIT	Wed, Apr 30, 2014	85.47	85.67	85.40	85.56
1113	NASDAQ	VCIT	Tue, Apr 29, 2014	85.30	85.43	85.21	85.40
1112	NASDAQ	VCIT	Mon, Apr 28, 2014	85.37	85.47	85.22	85.31
1111	NASDAQ	VCIT	Fri, Apr 25, 2014	85.44	85.53	85.32	85.36
1110	NASDAQ	VCIT	Thu, Apr 24, 2014	85.32	85.43	85.21	85.34
1109	NASDAQ	VCIT	Wed, Apr 23, 2014	85.39	85.49	85.24	85.32
1108	NASDAQ	VCIT	Tue, Apr 22, 2014	85.17	85.29	85.12	85.25
1107	NASDAQ	VCIT	Mon, Apr 21, 2014	85.24	85.32	85.20	85.23
1106	NASDAQ	VCIT	Thu, Apr 17, 2014	85.49	85.54	85.13	85.22
1105	NASDAQ	VCIT	Wed, Apr 16, 2014	85.48	85.54	85.40	85.49
1104	NASDAQ	VCIT	Tue, Apr 15, 2014	85.49	85.71	85.41	85.56
1103	NASDAQ	VCIT	Mon, Apr 14, 2014	85.55	85.55	85.41	85.54
1102	NASDAQ	VCIT	Fri, Apr 11, 2014	85.59	85.64	85.45	85.55
1101	NASDAQ	VCIT	Thu, Apr 10, 2014	85.33	85.59	85.33	85.47
1100	NASDAQ	VCIT	Wed, Apr 9, 2014	85.09	85.34	84.94	85.28
1099	NASDAQ	VCIT	Tue, Apr 8, 2014	85.07	85.18	84.99	85.16
1098	NASDAQ	VCIT	Mon, Apr 7, 2014	85.01	85.07	84.95	84.99
1097	NASDAQ	VCIT	Fri, Apr 4, 2014	84.80	84.98	84.65	84.98
1096	NASDAQ	VCIT	Thu, Apr 3, 2014	84.45	84.66	84.40	84.52
1095	NASDAQ	VCIT	Wed, Apr 2, 2014	84.64	84.64	84.41	84.42
1094	NASDAQ	VCIT	Tue, Apr 1, 2014	84.66	84.79	84.53	84.75
1093	NASDAQ	VCIT	Mon, Mar 31, 2014	84.81	84.98	84.70	84.98
1092	NASDAQ	VCIT	Fri, Mar 28, 2014	84.83	84.88	84.70	84.86
1091	NASDAQ	VCIT	Thu, Mar 27, 2014	84.82	84.98	84.76	84.93
1090	NASDAQ	VCIT	Wed, Mar 26, 2014	84.67	84.93	84.65	84.80
1089	NASDAQ	VCIT	Tue, Mar 25, 2014	84.55	84.75	84.50	84.60
1088	NASDAQ	VCIT	Mon, Mar 24, 2014	84.44	84.61	84.35	84.50
1087	NASDAQ	VCIT	Fri, Mar 21, 2014	84.40	84.54	84.36	84.49
1086	NASDAQ	VCIT	Thu, Mar 20, 2014	84.43	84.43	84.27	84.36
1085	NASDAQ	VCIT	Wed, Mar 19, 2014	85.09	85.09	84.27	84.42
1084	NASDAQ	VCIT	Tue, Mar 18, 2014	84.87	85.04	84.80	85.04
1083	NASDAQ	VCIT	Mon, Mar 17, 2014	84.89	84.91	84.74	84.77
1082	NASDAQ	VCIT	Fri, Mar 14, 2014	85.03	85.12	84.81	84.94
1081	NASDAQ	VCIT	Thu, Mar 13, 2014	84.47	84.95	84.40	84.89
1080	NASDAQ	VCIT	Wed, Mar 12, 2014	84.57	84.63	84.46	84.59
1079	NASDAQ	VCIT	Tue, Mar 11, 2014	84.44	84.50	84.32	84.40
1078	NASDAQ	VCIT	Mon, Mar 10, 2014	84.22	84.42	84.22	84.35
1077	NASDAQ	VCIT	Fri, Mar 7, 2014	84.54	84.54	84.25	84.34
1076	NASDAQ	VCIT	Thu, Mar 6, 2014	84.56	84.76	84.50	84.67
1075	NASDAQ	VCIT	Wed, Mar 5, 2014	84.78	84.99	84.76	84.98
1074	NASDAQ	VCIT	Tue, Mar 4, 2014	85.15	85.15	84.81	84.83
1073	NASDAQ	VCIT	Mon, Mar 3, 2014	85.20	85.25	85.05	85.20
1072	NASDAQ	VCIT	Fri, Feb 28, 2014	85.16	85.20	84.96	85.20
1071	NASDAQ	VCIT	Thu, Feb 27, 2014	85.17	85.28	85.11	85.26
1070	NASDAQ	VCIT	Wed, Feb 26, 2014	84.85	85.09	84.83	85.07
1069	NASDAQ	VCIT	Tue, Feb 25, 2014	84.76	84.91	84.65	84.80
1068	NASDAQ	VCIT	Mon, Feb 24, 2014	84.62	84.66	84.50	84.61
1067	NASDAQ	VCIT	Fri, Feb 21, 2014	84.26	84.63	84.39	84.59
1066	NASDAQ	VCIT	Thu, Feb 20, 2014	84.40	84.58	84.28	84.44
1065	NASDAQ	VCIT	Wed, Feb 19, 2014	84.82	84.82	84.46	84.48
1064	NASDAQ	VCIT	Tue, Feb 18, 2014	84.65	84.78	84.60	84.70
1063	NASDAQ	VCIT	Fri, Feb 14, 2014	84.58	84.59	84.43	84.55
1062	NASDAQ	VCIT	Thu, Feb 13, 2014	84.35	84.51	84.25	84.49
1061	NASDAQ	VCIT	Wed, Feb 12, 2014	84.26	84.31	84.12	84.29
1060	NASDAQ	VCIT	Tue, Feb 11, 2014	84.42	84.46	84.21	84.37
1059	NASDAQ	VCIT	Mon, Feb 10, 2014	84.47	84.51	84.37	84.51
1058	NASDAQ	VCIT	Fri, Feb 7, 2014	84.38	84.55	84.32	84.55
1057	NASDAQ	VCIT	Thu, Feb 6, 2014	84.21	84.26	84.12	84.22
1056	NASDAQ	VCIT	Wed, Feb 5, 2014	84.54	84.54	84.22	84.28
1055	NASDAQ	VCIT	Tue, Feb 4, 2014	84.55	84.58	84.34	84.52
1054	NASDAQ	VCIT	Mon, Feb 3, 2014	84.26	84.61	84.13	84.60
1053	NASDAQ	VCIT	Fri, Jan 31, 2014	84.32	84.45	84.28	84.38
1052	NASDAQ	VCIT	Thu, Jan 30, 2014	84.11	84.27	84.05	84.25
1051	NASDAQ	VCIT	Wed, Jan 29, 2014	84.05	84.24	84.00	84.16
1050	NASDAQ	VCIT	Tue, Jan 28, 2014	83.80	84.05	83.79	84.03
1049	NASDAQ	VCIT	Mon, Jan 27, 2014	83.98	84.00	83.75	83.75
1048	NASDAQ	VCIT	Fri, Jan 24, 2014	84.14	84.20	83.83	83.91
1047	NASDAQ	VCIT	Thu, Jan 23, 2014	84.00	84.23	83.81	84.00
1046	NASDAQ	VCIT	Wed, Jan 22, 2014	83.83	83.88	83.69	83.72
1045	NASDAQ	VCIT	Tue, Jan 21, 2014	83.92	83.98	83.78	83.87
1044	NASDAQ	VCIT	Fri, Jan 17, 2014	83.83	83.92	83.70	83.91
1043	NASDAQ	VCIT	Thu, Jan 16, 2014	83.63	83.85	83.63	83.77
1042	NASDAQ	VCIT	Wed, Jan 15, 2014	83.61	83.64	83.45	83.61
1041	NASDAQ	VCIT	Tue, Jan 14, 2014	83.80	83.83	83.61	83.69
1040	NASDAQ	VCIT	Mon, Jan 13, 2014	83.79	83.87	83.61	83.84
1039	NASDAQ	VCIT	Fri, Jan 10, 2014	83.37	83.67	83.37	83.64
1038	NASDAQ	VCIT	Thu, Jan 9, 2014	82.97	83.16	82.92	83.12
1037	NASDAQ	VCIT	Wed, Jan 8, 2014	83.09	83.13	82.90	82.94
1036	NASDAQ	VCIT	Tue, Jan 7, 2014	83.32	83.36	83.16	83.31
1035	NASDAQ	VCIT	Mon, Jan 6, 2014	83.09	83.23	83.05	83.22
1034	NASDAQ	VCIT	Fri, Jan 3, 2014	82.98	83.06	82.86	82.92
1033	NASDAQ	VCIT	Thu, Jan 2, 2014	82.76	82.92	82.75	82.87
1032	NASDAQ	VCIT	Tue, Dec 31, 2013	82.91	82.91	82.62	82.70
1031	NASDAQ	VCIT	Mon, Dec 30, 2013	82.76	82.96	82.74	82.90
1030	NASDAQ	VCIT	Fri, Dec 27, 2013	82.71	82.85	82.62	82.76
1029	NASDAQ	VCIT	Thu, Dec 26, 2013	82.77	82.80	82.58	82.72
1028	NASDAQ	VCIT	Tue, Dec 24, 2013	82.95	82.97	82.60	82.78
1027	NASDAQ	VCIT	Mon, Dec 23, 2013	83.80	83.88	83.67	83.71
1026	NASDAQ	VCIT	Fri, Dec 20, 2013	83.70	83.92	83.53	83.87
1025	NASDAQ	VCIT	Thu, Dec 19, 2013	83.55	83.74	83.55	83.71
1024	NASDAQ	VCIT	Wed, Dec 18, 2013	83.82	84.18	83.73	83.96
1023	NASDAQ	VCIT	Tue, Dec 17, 2013	83.80	83.97	83.55	83.90
1022	NASDAQ	VCIT	Mon, Dec 16, 2013	83.74	83.78	83.56	83.66
1021	NASDAQ	VCIT	Fri, Dec 13, 2013	83.53	83.64	83.49	83.55
1020	NASDAQ	VCIT	Thu, Dec 12, 2013	83.72	83.72	83.40	83.49
1019	NASDAQ	VCIT	Wed, Dec 11, 2013	84.00	84.01	83.65	83.71
1018	NASDAQ	VCIT	Tue, Dec 10, 2013	83.78	84.06	83.76	84.03
1017	NASDAQ	VCIT	Mon, Dec 9, 2013	83.66	83.76	83.54	83.68
1016	NASDAQ	VCIT	Fri, Dec 6, 2013	83.54	83.65	83.43	83.56
1015	NASDAQ	VCIT	Thu, Dec 5, 2013	83.53	83.59	83.38	83.55
1014	NASDAQ	VCIT	Wed, Dec 4, 2013	83.41	83.63	83.37	83.59
1013	NASDAQ	VCIT	Tue, Dec 3, 2013	83.71	83.91	83.70	83.78
1012	NASDAQ	VCIT	Mon, Dec 2, 2013	83.80	83.80	83.59	83.68
1011	NASDAQ	VCIT	Fri, Nov 29, 2013	83.85	83.93	83.75	83.92
1010	NASDAQ	VCIT	Wed, Nov 27, 2013	84.28	84.28	83.92	84.19
1009	NASDAQ	VCIT	Tue, Nov 26, 2013	84.05	84.31	84.04	84.27
1008	NASDAQ	VCIT	Mon, Nov 25, 2013	84.00	84.16	84.00	84.04
1007	NASDAQ	VCIT	Fri, Nov 22, 2013	83.70	83.96	83.68	83.95
1006	NASDAQ	VCIT	Thu, Nov 21, 2013	83.45	83.83	83.41	83.69
1005	NASDAQ	VCIT	Wed, Nov 20, 2013	83.93	84.15	83.58	83.59
1004	NASDAQ	VCIT	Tue, Nov 19, 2013	84.00	84.15	83.93	83.96
1003	NASDAQ	VCIT	Mon, Nov 18, 2013	84.10	84.21	84.01	84.17
1002	NASDAQ	VCIT	Fri, Nov 15, 2013	84.11	84.11	83.90	84.07
1001	NASDAQ	VCIT	Thu, Nov 14, 2013	83.65	84.03	83.65	83.99
1000	NASDAQ	VCIT	Wed, Nov 13, 2013	83.48	83.65	83.48	83.62
999	NASDAQ	VCIT	Tue, Nov 12, 2013	83.38	83.45	83.28	83.35
998	NASDAQ	VCIT	Mon, Nov 11, 2013	83.43	83.53	83.36	83.36
997	NASDAQ	VCIT	Fri, Nov 8, 2013	83.57	83.59	83.35	83.35
996	NASDAQ	VCIT	Thu, Nov 7, 2013	84.16	84.28	84.07	84.10
995	NASDAQ	VCIT	Wed, Nov 6, 2013	84.05	84.11	83.93	84.11
994	NASDAQ	VCIT	Tue, Nov 5, 2013	83.97	83.98	83.77	83.85
993	NASDAQ	VCIT	Mon, Nov 4, 2013	84.22	84.29	84.13	84.19
992	NASDAQ	VCIT	Fri, Nov 1, 2013	84.40	84.40	84.05	84.12
991	NASDAQ	VCIT	Thu, Oct 31, 2013	84.59	84.59	84.17	84.24
990	NASDAQ	VCIT	Wed, Oct 30, 2013	84.81	84.94	84.47	84.56
989	NASDAQ	VCIT	Tue, Oct 29, 2013	84.66	84.75	84.59	84.75
988	NASDAQ	VCIT	Mon, Oct 28, 2013	84.62	84.67	84.55	84.65
987	NASDAQ	VCIT	Fri, Oct 25, 2013	84.57	84.70	84.55	84.60
986	NASDAQ	VCIT	Thu, Oct 24, 2013	84.78	84.78	84.51	84.56
985	NASDAQ	VCIT	Wed, Oct 23, 2013	84.70	84.83	84.57	84.64
984	NASDAQ	VCIT	Tue, Oct 22, 2013	84.50	84.62	84.39	84.53
983	NASDAQ	VCIT	Mon, Oct 21, 2013	84.08	84.24	84.00	84.13
982	NASDAQ	VCIT	Fri, Oct 18, 2013	84.25	84.40	84.06	84.20
981	NASDAQ	VCIT	Thu, Oct 17, 2013	84.06	84.25	83.91	84.17
980	NASDAQ	VCIT	Wed, Oct 16, 2013	83.31	83.82	83.23	83.82
979	NASDAQ	VCIT	Tue, Oct 15, 2013	83.48	83.52	83.31	83.32
978	NASDAQ	VCIT	Mon, Oct 14, 2013	83.50	83.64	83.29	83.32
977	NASDAQ	VCIT	Fri, Oct 11, 2013	83.57	83.72	83.46	83.52
976	NASDAQ	VCIT	Thu, Oct 10, 2013	83.37	83.50	83.22	83.44
975	NASDAQ	VCIT	Wed, Oct 9, 2013	83.54	83.62	83.41	83.41
974	NASDAQ	VCIT	Tue, Oct 8, 2013	83.48	83.64	83.45	83.48
973	NASDAQ	VCIT	Mon, Oct 7, 2013	83.60	83.67	83.51	83.56
972	NASDAQ	VCIT	Fri, Oct 4, 2013	83.50	83.59	83.31	83.42
971	NASDAQ	VCIT	Thu, Oct 3, 2013	83.61	83.75	83.53	83.55
970	NASDAQ	VCIT	Wed, Oct 2, 2013	83.50	83.67	83.46	83.59
969	NASDAQ	VCIT	Tue, Oct 1, 2013	83.29	83.44	83.27	83.42
968	NASDAQ	VCIT	Mon, Sep 30, 2013	83.25	83.44	83.13	83.42
967	NASDAQ	VCIT	Fri, Sep 27, 2013	83.49	83.62	83.40	83.49
966	NASDAQ	VCIT	Thu, Sep 26, 2013	83.47	83.59	83.45	83.53
965	NASDAQ	VCIT	Wed, Sep 25, 2013	83.40	83.68	83.40	83.54
964	NASDAQ	VCIT	Tue, Sep 24, 2013	83.19	83.52	83.15	83.43
963	NASDAQ	VCIT	Mon, Sep 23, 2013	82.97	83.16	82.97	83.15
962	NASDAQ	VCIT	Fri, Sep 20, 2013	82.89	83.07	82.80	82.97
961	NASDAQ	VCIT	Thu, Sep 19, 2013	83.09	83.15	82.74	82.82
960	NASDAQ	VCIT	Wed, Sep 18, 2013	82.16	83.20	81.89	82.96
959	NASDAQ	VCIT	Tue, Sep 17, 2013	82.13	82.25	82.03	82.15
958	NASDAQ	VCIT	Mon, Sep 16, 2013	82.40	82.53	81.98	82.13
957	NASDAQ	VCIT	Fri, Sep 13, 2013	81.87	82.00	81.78	81.82
956	NASDAQ	VCIT	Thu, Sep 12, 2013	81.87	81.99	81.73	81.88
955	NASDAQ	VCIT	Wed, Sep 11, 2013	81.48	81.77	81.40	81.76
954	NASDAQ	VCIT	Tue, Sep 10, 2013	81.64	81.79	81.39	81.46
953	NASDAQ	VCIT	Mon, Sep 9, 2013	82.06	82.06	81.73	81.80
952	NASDAQ	VCIT	Fri, Sep 6, 2013	81.87	82.03	81.61	81.76
951	NASDAQ	VCIT	Thu, Sep 5, 2013	81.69	81.75	81.34	81.52
950	NASDAQ	VCIT	Wed, Sep 4, 2013	82.22	82.30	81.87	81.93
949	NASDAQ	VCIT	Tue, Sep 3, 2013	82.39	82.39	81.90	82.13
948	NASDAQ	VCIT	Fri, Aug 30, 2013	82.62	82.72	82.45	82.46
947	NASDAQ	VCIT	Thu, Aug 29, 2013	82.26	82.90	82.20	82.83
946	NASDAQ	VCIT	Wed, Aug 28, 2013	82.60	82.62	82.38	82.58
945	NASDAQ	VCIT	Tue, Aug 27, 2013	82.39	82.70	82.36	82.65
944	NASDAQ	VCIT	Mon, Aug 26, 2013	82.44	82.49	82.22	82.37
943	NASDAQ	VCIT	Fri, Aug 23, 2013	81.78	82.30	81.77	82.16
942	NASDAQ	VCIT	Thu, Aug 22, 2013	81.73	81.99	81.64	81.71
941	NASDAQ	VCIT	Wed, Aug 21, 2013	82.12	82.27	81.81	81.85
940	NASDAQ	VCIT	Tue, Aug 20, 2013	82.10	82.30	82.09	82.19
939	NASDAQ	VCIT	Mon, Aug 19, 2013	82.05	82.15	81.82	81.91
938	NASDAQ	VCIT	Fri, Aug 16, 2013	82.40	82.48	82.02	82.14
937	NASDAQ	VCIT	Thu, Aug 15, 2013	82.47	82.73	82.32	82.47
936	NASDAQ	VCIT	Wed, Aug 14, 2013	83.06	83.18	82.88	82.99
935	NASDAQ	VCIT	Tue, Aug 13, 2013	83.22	83.35	83.00	83.05
934	NASDAQ	VCIT	Mon, Aug 12, 2013	83.79	83.98	83.56	83.60
933	NASDAQ	VCIT	Fri, Aug 9, 2013	83.53	83.96	83.53	83.79
932	NASDAQ	VCIT	Thu, Aug 8, 2013	83.80	83.90	83.76	83.76
931	NASDAQ	VCIT	Wed, Aug 7, 2013	83.49	83.72	83.46	83.46
930	NASDAQ	VCIT	Tue, Aug 6, 2013	83.60	83.65	83.41	83.65
929	NASDAQ	VCIT	Mon, Aug 5, 2013	83.70	83.71	83.44	83.61
928	NASDAQ	VCIT	Fri, Aug 2, 2013	83.40	83.73	83.40	83.73
927	NASDAQ	VCIT	Thu, Aug 1, 2013	83.48	83.54	83.05	83.30
926	NASDAQ	VCIT	Wed, Jul 31, 2013	83.24	83.81	83.12	83.71
925	NASDAQ	VCIT	Tue, Jul 30, 2013	84.06	84.08	83.74	83.90
924	NASDAQ	VCIT	Mon, Jul 29, 2013	83.98	84.00	83.75	83.97
923	NASDAQ	VCIT	Fri, Jul 26, 2013	83.82	84.18	83.79	84.16
922	NASDAQ	VCIT	Thu, Jul 25, 2013	83.51	83.91	83.39	83.88
921	NASDAQ	VCIT	Wed, Jul 24, 2013	83.80	83.93	83.55	83.77
920	NASDAQ	VCIT	Tue, Jul 23, 2013	84.12	84.25	84.06	84.17
919	NASDAQ	VCIT	Mon, Jul 22, 2013	84.20	84.31	84.13	84.21
918	NASDAQ	VCIT	Fri, Jul 19, 2013	83.88	84.14	83.83	84.07
917	NASDAQ	VCIT	Thu, Jul 18, 2013	84.00	84.02	83.74	83.82
916	NASDAQ	VCIT	Wed, Jul 17, 2013	83.94	84.12	83.81	83.99
915	NASDAQ	VCIT	Tue, Jul 16, 2013	83.58	83.69	83.49	83.59
914	NASDAQ	VCIT	Mon, Jul 15, 2013	83.36	83.59	83.36	83.55
913	NASDAQ	VCIT	Fri, Jul 12, 2013	83.67	83.69	83.17	83.31
912	NASDAQ	VCIT	Thu, Jul 11, 2013	83.20	83.50	83.14	83.45
911	NASDAQ	VCIT	Wed, Jul 10, 2013	82.77	82.92	82.48	82.48
910	NASDAQ	VCIT	Tue, Jul 9, 2013	82.78	82.92	82.68	82.82
909	NASDAQ	VCIT	Mon, Jul 8, 2013	82.27	82.65	82.27	82.57
908	NASDAQ	VCIT	Fri, Jul 5, 2013	82.12	82.12	81.79	81.90
907	NASDAQ	VCIT	Wed, Jul 3, 2013	83.44	83.54	83.32	83.39
906	NASDAQ	VCIT	Tue, Jul 2, 2013	83.23	83.49	83.23	83.40
905	NASDAQ	VCIT	Mon, Jul 1, 2013	83.21	83.37	83.05	83.37
904	NASDAQ	VCIT	Fri, Jun 28, 2013	82.97	83.18	82.80	83.01
903	NASDAQ	VCIT	Thu, Jun 27, 2013	83.16	83.44	83.01	83.35
902	NASDAQ	VCIT	Wed, Jun 26, 2013	82.71	83.00	82.51	82.90
901	NASDAQ	VCIT	Tue, Jun 25, 2013	82.65	82.65	82.22	82.35
900	NASDAQ	VCIT	Mon, Jun 24, 2013	81.99	82.37	81.70	82.22
899	NASDAQ	VCIT	Fri, Jun 21, 2013	83.19	83.43	82.67	82.71
898	NASDAQ	VCIT	Thu, Jun 20, 2013	83.51	83.81	83.15	83.39
897	NASDAQ	VCIT	Wed, Jun 19, 2013	85.20	85.30	83.90	83.97
896	NASDAQ	VCIT	Tue, Jun 18, 2013	85.07	85.29	85.03	85.22
895	NASDAQ	VCIT	Mon, Jun 17, 2013	85.55	85.58	85.32	85.34
894	NASDAQ	VCIT	Fri, Jun 14, 2013	85.55	85.78	85.36	85.38
893	NASDAQ	VCIT	Thu, Jun 13, 2013	84.99	85.43	84.98	85.34
892	NASDAQ	VCIT	Wed, Jun 12, 2013	85.02	85.09	84.73	84.73
891	NASDAQ	VCIT	Tue, Jun 11, 2013	84.72	84.98	84.52	84.88
890	NASDAQ	VCIT	Mon, Jun 10, 2013	85.33	85.39	85.09	85.13
889	NASDAQ	VCIT	Fri, Jun 7, 2013	85.71	85.84	85.42	85.53
888	NASDAQ	VCIT	Thu, Jun 6, 2013	85.69	85.92	85.29	85.84
887	NASDAQ	VCIT	Wed, Jun 5, 2013	85.59	85.71	85.42	85.47
886	NASDAQ	VCIT	Tue, Jun 4, 2013	85.73	85.86	85.58	85.72
885	NASDAQ	VCIT	Mon, Jun 3, 2013	85.64	86.15	85.55	85.78
884	NASDAQ	VCIT	Fri, May 31, 2013	86.50	86.55	85.67	85.81
883	NASDAQ	VCIT	Thu, May 30, 2013	86.67	86.77	86.56	86.64
882	NASDAQ	VCIT	Wed, May 29, 2013	86.73	86.77	86.50	86.67
881	NASDAQ	VCIT	Tue, May 28, 2013	87.37	87.39	86.70	86.74
880	NASDAQ	VCIT	Fri, May 24, 2013	87.55	87.61	87.36	87.36
879	NASDAQ	VCIT	Thu, May 23, 2013	87.64	87.64	87.28	87.45
878	NASDAQ	VCIT	Wed, May 22, 2013	88.07	88.20	87.33	87.40
877	NASDAQ	VCIT	Tue, May 21, 2013	87.77	88.02	87.67	87.93
876	NASDAQ	VCIT	Mon, May 20, 2013	88.00	88.00	87.76	87.78
875	NASDAQ	VCIT	Fri, May 17, 2013	88.05	88.06	87.78	87.87
874	NASDAQ	VCIT	Thu, May 16, 2013	87.97	88.22	87.82	88.09
873	NASDAQ	VCIT	Wed, May 15, 2013	87.76	87.80	87.57	87.72
872	NASDAQ	VCIT	Tue, May 14, 2013	87.90	87.98	87.61	87.61
871	NASDAQ	VCIT	Mon, May 13, 2013	87.81	87.95	87.81	87.91
870	NASDAQ	VCIT	Fri, May 10, 2013	88.23	88.23	87.78	88.01
869	NASDAQ	VCIT	Thu, May 9, 2013	88.43	88.52	88.29	88.35
868	NASDAQ	VCIT	Wed, May 8, 2013	88.43	88.47	88.34	88.43
867	NASDAQ	VCIT	Tue, May 7, 2013	88.45	88.47	88.36	88.36
866	NASDAQ	VCIT	Mon, May 6, 2013	88.58	88.58	88.38	88.41
865	NASDAQ	VCIT	Fri, May 3, 2013	88.79	88.79	88.56	88.65
864	NASDAQ	VCIT	Thu, May 2, 2013	88.96	89.00	88.88	88.91
863	NASDAQ	VCIT	Wed, May 1, 2013	88.92	89.00	88.81	88.92
862	NASDAQ	VCIT	Tue, Apr 30, 2013	88.90	88.90	88.66	88.73
861	NASDAQ	VCIT	Mon, Apr 29, 2013	88.98	89.01	88.92	88.98
860	NASDAQ	VCIT	Fri, Apr 26, 2013	88.89	88.99	88.81	88.97
859	NASDAQ	VCIT	Thu, Apr 25, 2013	88.70	88.75	88.60	88.75
858	NASDAQ	VCIT	Wed, Apr 24, 2013	88.61	88.75	88.60	88.75
857	NASDAQ	VCIT	Tue, Apr 23, 2013	88.67	88.74	88.56	88.67
856	NASDAQ	VCIT	Mon, Apr 22, 2013	88.49	88.55	88.44	88.53
855	NASDAQ	VCIT	Fri, Apr 19, 2013	88.47	88.50	88.38	88.50
854	NASDAQ	VCIT	Thu, Apr 18, 2013	88.42	88.48	88.36	88.38
853	NASDAQ	VCIT	Wed, Apr 17, 2013	88.26	88.42	88.23	88.36
852	NASDAQ	VCIT	Tue, Apr 16, 2013	88.22	88.31	88.20	88.28
851	NASDAQ	VCIT	Mon, Apr 15, 2013	88.24	88.28	88.09	88.22
850	NASDAQ	VCIT	Fri, Apr 12, 2013	88.00	88.25	88.00	88.24
849	NASDAQ	VCIT	Thu, Apr 11, 2013	87.86	87.93	87.77	87.81
848	NASDAQ	VCIT	Wed, Apr 10, 2013	87.82	87.89	87.68	87.68
847	NASDAQ	VCIT	Tue, Apr 9, 2013	87.92	87.95	87.84	87.90
846	NASDAQ	VCIT	Mon, Apr 8, 2013	87.90	87.91	87.79	87.81
845	NASDAQ	VCIT	Fri, Apr 5, 2013	87.75	87.92	87.65	87.81
844	NASDAQ	VCIT	Thu, Apr 4, 2013	87.58	87.63	87.44	87.51
843	NASDAQ	VCIT	Wed, Apr 3, 2013	87.37	87.53	87.33	87.37
842	NASDAQ	VCIT	Tue, Apr 2, 2013	87.32	87.34	87.20	87.20
841	NASDAQ	VCIT	Mon, Apr 1, 2013	87.37	87.43	87.21	87.24
840	NASDAQ	VCIT	Thu, Mar 28, 2013	87.45	87.48	87.31	87.37
839	NASDAQ	VCIT	Wed, Mar 27, 2013	87.62	87.72	87.56	87.69
838	NASDAQ	VCIT	Tue, Mar 26, 2013	87.36	87.49	87.29	87.43
837	NASDAQ	VCIT	Mon, Mar 25, 2013	87.35	87.52	87.27	87.47
836	NASDAQ	VCIT	Fri, Mar 22, 2013	87.45	87.50	87.32	87.43
835	NASDAQ	VCIT	Thu, Mar 21, 2013	87.30	87.52	87.30	87.41
834	NASDAQ	VCIT	Wed, Mar 20, 2013	87.25	87.34	87.10	87.22
833	NASDAQ	VCIT	Tue, Mar 19, 2013	87.25	87.43	87.20	87.35
832	NASDAQ	VCIT	Mon, Mar 18, 2013	87.27	87.30	87.10	87.30
831	NASDAQ	VCIT	Fri, Mar 15, 2013	86.83	87.10	86.82	87.05
830	NASDAQ	VCIT	Thu, Mar 14, 2013	86.73	87.17	86.72	87.17
829	NASDAQ	VCIT	Wed, Mar 13, 2013	86.95	86.95	86.76	86.82
828	NASDAQ	VCIT	Tue, Mar 12, 2013	86.93	86.98	86.81	86.93
827	NASDAQ	VCIT	Mon, Mar 11, 2013	86.78	86.84	86.72	86.77
826	NASDAQ	VCIT	Fri, Mar 8, 2013	86.82	86.89	86.72	86.78
825	NASDAQ	VCIT	Thu, Mar 7, 2013	87.20	87.20	86.98	87.09
824	NASDAQ	VCIT	Wed, Mar 6, 2013	87.26	87.35	87.18	87.24
823	NASDAQ	VCIT	Tue, Mar 5, 2013	87.40	87.45	87.26	87.38
822	NASDAQ	VCIT	Mon, Mar 4, 2013	87.40	87.42	87.28	87.37
821	NASDAQ	VCIT	Fri, Mar 1, 2013	87.39	87.46	87.27	87.46
820	NASDAQ	VCIT	Thu, Feb 28, 2013	87.30	87.30	87.12	87.27
819	NASDAQ	VCIT	Wed, Feb 27, 2013	87.67	87.67	87.34	87.37
818	NASDAQ	VCIT	Tue, Feb 26, 2013	87.33	87.58	87.33	87.33
817	NASDAQ	VCIT	Mon, Feb 25, 2013	87.09	87.52	86.99	87.33
816	NASDAQ	VCIT	Fri, Feb 22, 2013	87.07	87.19	87.02	87.18
815	NASDAQ	VCIT	Thu, Feb 21, 2013	86.96	87.06	86.93	86.98
814	NASDAQ	VCIT	Wed, Feb 20, 2013	86.84	86.98	86.78	86.96
813	NASDAQ	VCIT	Tue, Feb 19, 2013	86.96	86.99	86.80	86.84
812	NASDAQ	VCIT	Fri, Feb 15, 2013	86.99	86.99	86.79	86.90
811	NASDAQ	VCIT	Thu, Feb 14, 2013	86.68	86.90	86.64	86.87
810	NASDAQ	VCIT	Wed, Feb 13, 2013	86.79	86.94	86.72	86.74
809	NASDAQ	VCIT	Tue, Feb 12, 2013	86.88	87.03	86.87	87.00
808	NASDAQ	VCIT	Mon, Feb 11, 2013	87.07	87.13	86.96	87.09
807	NASDAQ	VCIT	Fri, Feb 8, 2013	86.92	87.10	86.87	86.98
806	NASDAQ	VCIT	Thu, Feb 7, 2013	86.84	87.10	86.84	86.94
805	NASDAQ	VCIT	Wed, Feb 6, 2013	87.00	87.00	86.77	86.96
804	NASDAQ	VCIT	Tue, Feb 5, 2013	86.80	86.86	86.68	86.80
803	NASDAQ	VCIT	Mon, Feb 4, 2013	86.58	86.96	86.58	86.86
802	NASDAQ	VCIT	Fri, Feb 1, 2013	87.05	87.12	86.60	86.60
801	NASDAQ	VCIT	Thu, Jan 31, 2013	86.85	86.88	86.69	86.84
800	NASDAQ	VCIT	Wed, Jan 30, 2013	87.05	87.08	86.85	87.05
799	NASDAQ	VCIT	Tue, Jan 29, 2013	87.10	87.24	87.03	87.09
798	NASDAQ	VCIT	Mon, Jan 28, 2013	87.10	87.25	87.05	87.13
797	NASDAQ	VCIT	Fri, Jan 25, 2013	87.54	87.57	87.36	87.46
796	NASDAQ	VCIT	Wed, Jan 23, 2013	87.82	87.82	87.65	87.76
795	NASDAQ	VCIT	Tue, Jan 22, 2013	87.65	87.82	87.60	87.71
794	NASDAQ	VCIT	Fri, Jan 18, 2013	87.70	87.73	87.54	87.71
793	NASDAQ	VCIT	Thu, Jan 17, 2013	87.63	87.68	87.50	87.56
792	NASDAQ	VCIT	Wed, Jan 16, 2013	87.91	87.91	87.69	87.80
791	NASDAQ	VCIT	Tue, Jan 15, 2013	87.71	87.80	87.63	87.76
790	NASDAQ	VCIT	Mon, Jan 14, 2013	87.88	87.89	87.55	87.57
789	NASDAQ	VCIT	Fri, Jan 11, 2013	87.54	87.73	87.52	87.68
788	NASDAQ	VCIT	Thu, Jan 10, 2013	87.53	87.71	87.52	87.62
787	NASDAQ	VCIT	Wed, Jan 9, 2013	87.93	87.99	87.73	87.86
786	NASDAQ	VCIT	Tue, Jan 8, 2013	87.78	87.93	87.75	87.92
785	NASDAQ	VCIT	Mon, Jan 7, 2013	87.84	87.85	87.66	87.69
784	NASDAQ	VCIT	Fri, Jan 4, 2013	87.66	87.84	87.58	87.82
783	NASDAQ	VCIT	Thu, Jan 3, 2013	88.05	88.09	87.69	87.73
782	NASDAQ	VCIT	Wed, Jan 2, 2013	88.03	88.12	87.79	88.09
781	NASDAQ	VCIT	Mon, Dec 31, 2012	88.10	88.12	87.66	87.66
780	NASDAQ	VCIT	Fri, Dec 28, 2012	87.98	88.19	87.93	88.19
779	NASDAQ	VCIT	Thu, Dec 27, 2012	87.85	87.85	87.50	87.80
778	NASDAQ	VCIT	Wed, Dec 26, 2012	87.62	87.88	87.62	87.86
777	NASDAQ	VCIT	Mon, Dec 24, 2012	87.74	87.76	87.59	87.69
776	NASDAQ	VCIT	Fri, Dec 21, 2012	88.40	88.45	88.27	88.34
775	NASDAQ	VCIT	Thu, Dec 20, 2012	88.22	88.27	88.05	88.20
774	NASDAQ	VCIT	Wed, Dec 19, 2012	87.97	88.17	87.97	88.02
773	NASDAQ	VCIT	Tue, Dec 18, 2012	88.07	88.15	87.77	87.77
772	NASDAQ	VCIT	Mon, Dec 17, 2012	88.35	88.43	88.07	88.13
771	NASDAQ	VCIT	Fri, Dec 14, 2012	88.41	88.49	88.35	88.49
770	NASDAQ	VCIT	Thu, Dec 13, 2012	88.32	88.43	88.30	88.32
769	NASDAQ	VCIT	Wed, Dec 12, 2012	88.69	88.72	88.37	88.41
768	NASDAQ	VCIT	Tue, Dec 11, 2012	88.65	88.71	88.57	88.61
767	NASDAQ	VCIT	Mon, Dec 10, 2012	88.64	88.65	88.44	88.47
766	NASDAQ	VCIT	Fri, Dec 7, 2012	88.59	88.66	88.50	88.50
765	NASDAQ	VCIT	Thu, Dec 6, 2012	88.77	88.78	88.67	88.71
764	NASDAQ	VCIT	Wed, Dec 5, 2012	88.61	88.71	88.59	88.70
763	NASDAQ	VCIT	Tue, Dec 4, 2012	88.41	88.55	88.41	88.54
762	NASDAQ	VCIT	Mon, Dec 3, 2012	88.30	88.40	88.22	88.38
761	NASDAQ	VCIT	Fri, Nov 30, 2012	88.48	88.53	88.39	88.46
760	NASDAQ	VCIT	Thu, Nov 29, 2012	88.64	88.74	88.55	88.68
759	NASDAQ	VCIT	Wed, Nov 28, 2012	88.60	88.65	88.45	88.55
758	NASDAQ	VCIT	Tue, Nov 27, 2012	88.35	88.50	88.22	88.50
757	NASDAQ	VCIT	Mon, Nov 26, 2012	88.42	88.49	88.20	88.22
756	NASDAQ	VCIT	Fri, Nov 23, 2012	88.22	88.36	88.16	88.31
755	NASDAQ	VCIT	Wed, Nov 21, 2012	88.23	88.27	88.11	88.20
754	NASDAQ	VCIT	Tue, Nov 20, 2012	88.42	88.49	88.23	88.28
753	NASDAQ	VCIT	Mon, Nov 19, 2012	88.45	88.61	88.38	88.61
752	NASDAQ	VCIT	Fri, Nov 16, 2012	88.44	88.60	88.41	88.51
751	NASDAQ	VCIT	Thu, Nov 15, 2012	88.38	88.42	88.23	88.40
750	NASDAQ	VCIT	Wed, Nov 14, 2012	88.57	88.61	88.40	88.42
749	NASDAQ	VCIT	Tue, Nov 13, 2012	88.70	88.73	88.43	88.61
748	NASDAQ	VCIT	Mon, Nov 12, 2012	88.35	88.66	88.35	88.65
747	NASDAQ	VCIT	Fri, Nov 9, 2012	88.57	88.59	88.24	88.35
746	NASDAQ	VCIT	Thu, Nov 8, 2012	88.50	88.57	88.38	88.43
745	NASDAQ	VCIT	Wed, Nov 7, 2012	88.61	88.72	88.44	88.57
744	NASDAQ	VCIT	Tue, Nov 6, 2012	88.48	88.56	88.23	88.25
743	NASDAQ	VCIT	Mon, Nov 5, 2012	88.73	88.74	88.59	88.60
742	NASDAQ	VCIT	Fri, Nov 2, 2012	88.61	88.65	88.27	88.60
741	NASDAQ	VCIT	Thu, Nov 1, 2012	88.87	88.88	88.71	88.83
740	NASDAQ	VCIT	Wed, Oct 31, 2012	88.55	88.87	88.44	88.79
739	NASDAQ	VCIT	Fri, Oct 26, 2012	88.50	88.58	88.39	88.55
738	NASDAQ	VCIT	Thu, Oct 25, 2012	88.27	88.43	88.15	88.31
737	NASDAQ	VCIT	Wed, Oct 24, 2012	88.32	88.59	88.28	88.42
736	NASDAQ	VCIT	Tue, Oct 23, 2012	88.32	88.47	88.21	88.43
735	NASDAQ	VCIT	Mon, Oct 22, 2012	88.52	88.52	88.25	88.27
734	NASDAQ	VCIT	Fri, Oct 19, 2012	88.64	88.71	88.52	88.59
733	NASDAQ	VCIT	Thu, Oct 18, 2012	88.66	88.73	88.53	88.58
732	NASDAQ	VCIT	Wed, Oct 17, 2012	88.79	88.80	88.63	88.70
731	NASDAQ	VCIT	Tue, Oct 16, 2012	88.66	88.78	88.62	88.75
730	NASDAQ	VCIT	Mon, Oct 15, 2012	88.70	88.74	88.60	88.69
729	NASDAQ	VCIT	Fri, Oct 12, 2012	88.50	88.67	88.40	88.54
728	NASDAQ	VCIT	Thu, Oct 11, 2012	88.04	88.41	88.04	88.36
727	NASDAQ	VCIT	Wed, Oct 10, 2012	87.98	88.26	87.92	88.26
726	NASDAQ	VCIT	Tue, Oct 9, 2012	88.01	88.13	87.97	88.08
725	NASDAQ	VCIT	Mon, Oct 8, 2012	87.99	88.11	87.90	88.08
724	NASDAQ	VCIT	Fri, Oct 5, 2012	88.02	88.09	87.89	87.96
723	NASDAQ	VCIT	Thu, Oct 4, 2012	88.12	88.20	88.02	88.10
722	NASDAQ	VCIT	Wed, Oct 3, 2012	88.07	88.15	88.01	88.03
721	NASDAQ	VCIT	Tue, Oct 2, 2012	88.00	88.08	87.90	88.05
720	NASDAQ	VCIT	Mon, Oct 1, 2012	87.74	87.98	87.72	87.85
719	NASDAQ	VCIT	Fri, Sep 28, 2012	87.66	87.72	87.53	87.67
718	NASDAQ	VCIT	Thu, Sep 27, 2012	87.70	87.89	87.66	87.70
717	NASDAQ	VCIT	Wed, Sep 26, 2012	87.73	87.88	87.70	87.80
716	NASDAQ	VCIT	Tue, Sep 25, 2012	87.69	87.80	87.51	87.77
715	NASDAQ	VCIT	Mon, Sep 24, 2012	87.75	87.79	87.65	87.75
714	NASDAQ	VCIT	Fri, Sep 21, 2012	87.42	87.68	87.38	87.68
713	NASDAQ	VCIT	Thu, Sep 20, 2012	87.74	87.74	87.42	87.53
712	NASDAQ	VCIT	Wed, Sep 19, 2012	87.67	87.67	87.52	87.64
711	NASDAQ	VCIT	Tue, Sep 18, 2012	87.45	87.54	87.30	87.47
710	NASDAQ	VCIT	Mon, Sep 17, 2012	87.10	87.31	87.06	87.27
709	NASDAQ	VCIT	Fri, Sep 14, 2012	87.16	87.17	86.87	86.99
708	NASDAQ	VCIT	Thu, Sep 13, 2012	87.04	87.29	86.70	87.20
707	NASDAQ	VCIT	Wed, Sep 12, 2012	86.91	87.00	86.86	86.90
706	NASDAQ	VCIT	Tue, Sep 11, 2012	87.02	87.13	86.88	87.07
705	NASDAQ	VCIT	Mon, Sep 10, 2012	86.98	87.13	86.89	87.00
704	NASDAQ	VCIT	Fri, Sep 7, 2012	87.24	87.26	86.94	86.94
703	NASDAQ	VCIT	Thu, Sep 6, 2012	86.88	86.88	86.56	86.76
702	NASDAQ	VCIT	Wed, Sep 5, 2012	87.03	87.09	86.94	87.01
701	NASDAQ	VCIT	Tue, Sep 4, 2012	87.22	87.22	86.99	87.07
700	NASDAQ	VCIT	Fri, Aug 31, 2012	86.89	87.25	86.80	87.25
699	NASDAQ	VCIT	Thu, Aug 30, 2012	87.10	87.15	86.97	86.98
698	NASDAQ	VCIT	Wed, Aug 29, 2012	87.12	87.12	86.90	87.09
697	NASDAQ	VCIT	Tue, Aug 28, 2012	87.05	87.11	86.95	87.04
696	NASDAQ	VCIT	Mon, Aug 27, 2012	87.00	87.02	86.89	86.93
695	NASDAQ	VCIT	Fri, Aug 24, 2012	86.90	86.94	86.75	86.81
694	NASDAQ	VCIT	Thu, Aug 23, 2012	86.88	86.90	86.76	86.88
693	NASDAQ	VCIT	Wed, Aug 22, 2012	86.50	86.76	86.36	86.74
692	NASDAQ	VCIT	Tue, Aug 21, 2012	86.08	86.22	85.98	86.17
691	NASDAQ	VCIT	Mon, Aug 20, 2012	86.03	86.14	86.01	86.11
690	NASDAQ	VCIT	Fri, Aug 17, 2012	86.06	86.19	85.89	86.05
689	NASDAQ	VCIT	Thu, Aug 16, 2012	86.12	86.12	85.84	85.95
688	NASDAQ	VCIT	Wed, Aug 15, 2012	86.16	86.20	85.95	85.99
687	NASDAQ	VCIT	Tue, Aug 14, 2012	86.40	86.40	86.21	86.36
686	NASDAQ	VCIT	Mon, Aug 13, 2012	86.67	86.67	86.54	86.57
685	NASDAQ	VCIT	Fri, Aug 10, 2012	86.66	86.66	86.50	86.58
684	NASDAQ	VCIT	Thu, Aug 9, 2012	86.32	86.43	86.11	86.38
683	NASDAQ	VCIT	Wed, Aug 8, 2012	86.43	86.59	86.34	86.36
682	NASDAQ	VCIT	Tue, Aug 7, 2012	86.43	86.66	86.38	86.43
681	NASDAQ	VCIT	Mon, Aug 6, 2012	86.89	86.99	86.79	86.89
680	NASDAQ	VCIT	Fri, Aug 3, 2012	86.74	86.76	86.45	86.60
679	NASDAQ	VCIT	Thu, Aug 2, 2012	86.93	87.00	86.61	86.62
678	NASDAQ	VCIT	Wed, Aug 1, 2012	86.90	87.09	86.73	86.86
677	NASDAQ	VCIT	Tue, Jul 31, 2012	87.05	87.05	86.82	86.98
676	NASDAQ	VCIT	Mon, Jul 30, 2012	86.78	86.98	86.67	86.96
675	NASDAQ	VCIT	Fri, Jul 27, 2012	86.85	86.85	86.46	86.74
674	NASDAQ	VCIT	Thu, Jul 26, 2012	86.96	87.04	86.87	86.97
673	NASDAQ	VCIT	Wed, Jul 25, 2012	87.00	87.03	86.89	87.03
672	NASDAQ	VCIT	Tue, Jul 24, 2012	86.78	87.01	86.71	86.94
671	NASDAQ	VCIT	Mon, Jul 23, 2012	86.93	86.93	86.75	86.87
670	NASDAQ	VCIT	Fri, Jul 20, 2012	87.00	87.06	86.89	87.03
669	NASDAQ	VCIT	Thu, Jul 19, 2012	86.85	86.96	86.68	86.68
668	NASDAQ	VCIT	Wed, Jul 18, 2012	86.86	86.90	86.72	86.84
667	NASDAQ	VCIT	Tue, Jul 17, 2012	86.50	86.69	86.50	86.65
666	NASDAQ	VCIT	Mon, Jul 16, 2012	86.45	86.64	86.45	86.53
665	NASDAQ	VCIT	Fri, Jul 13, 2012	86.37	86.38	86.23	86.36
664	NASDAQ	VCIT	Thu, Jul 12, 2012	86.25	86.35	86.08	86.34
663	NASDAQ	VCIT	Wed, Jul 11, 2012	86.29	86.29	86.04	86.21
662	NASDAQ	VCIT	Tue, Jul 10, 2012	86.05	86.12	85.99	86.08
661	NASDAQ	VCIT	Mon, Jul 9, 2012	86.00	86.10	85.95	86.09
660	NASDAQ	VCIT	Fri, Jul 6, 2012	85.99	86.05	85.80	86.01
659	NASDAQ	VCIT	Thu, Jul 5, 2012	85.74	85.85	85.71	85.82
658	NASDAQ	VCIT	Tue, Jul 3, 2012	85.66	85.75	85.59	85.70
657	NASDAQ	VCIT	Mon, Jul 2, 2012	85.37	85.72	85.33	85.66
656	NASDAQ	VCIT	Fri, Jun 29, 2012	85.09	85.22	85.00	85.21
655	NASDAQ	VCIT	Thu, Jun 28, 2012	85.36	85.41	85.28	85.37
654	NASDAQ	VCIT	Wed, Jun 27, 2012	85.27	85.27	85.09	85.19
653	NASDAQ	VCIT	Tue, Jun 26, 2012	85.20	85.27	85.11	85.16
652	NASDAQ	VCIT	Mon, Jun 25, 2012	85.33	85.42	85.27	85.35
651	NASDAQ	VCIT	Fri, Jun 22, 2012	85.19	85.26	85.11	85.22
650	NASDAQ	VCIT	Thu, Jun 21, 2012	85.32	85.47	85.21	85.30
649	NASDAQ	VCIT	Wed, Jun 20, 2012	85.01	85.19	84.86	85.14
648	NASDAQ	VCIT	Tue, Jun 19, 2012	85.18	85.18	84.93	85.09
647	NASDAQ	VCIT	Mon, Jun 18, 2012	85.13	85.16	84.96	85.16
646	NASDAQ	VCIT	Fri, Jun 15, 2012	85.00	85.10	84.93	85.10
645	NASDAQ	VCIT	Thu, Jun 14, 2012	84.84	84.84	84.65	84.74
644	NASDAQ	VCIT	Wed, Jun 13, 2012	84.59	84.80	84.50	84.78
643	NASDAQ	VCIT	Tue, Jun 12, 2012	84.76	84.77	84.60	84.64
642	NASDAQ	VCIT	Mon, Jun 11, 2012	84.80	84.98	84.74	84.90
641	NASDAQ	VCIT	Fri, Jun 8, 2012	84.88	84.96	84.67	84.73
640	NASDAQ	VCIT	Thu, Jun 7, 2012	84.50	84.62	84.45	84.55
639	NASDAQ	VCIT	Wed, Jun 6, 2012	84.50	84.60	84.25	84.44
638	NASDAQ	VCIT	Tue, Jun 5, 2012	84.51	84.67	84.45	84.57
637	NASDAQ	VCIT	Mon, Jun 4, 2012	84.90	84.90	84.65	84.72
636	NASDAQ	VCIT	Fri, Jun 1, 2012	84.83	85.05	84.71	85.01
635	NASDAQ	VCIT	Thu, May 31, 2012	84.79	84.92	84.64	84.83
634	NASDAQ	VCIT	Wed, May 30, 2012	84.70	84.86	84.65	84.84
633	NASDAQ	VCIT	Tue, May 29, 2012	84.51	84.60	84.39	84.39
632	NASDAQ	VCIT	Fri, May 25, 2012	84.35	84.49	84.26	84.46
631	NASDAQ	VCIT	Thu, May 24, 2012	84.18	84.24	84.09	84.20
630	NASDAQ	VCIT	Wed, May 23, 2012	84.23	84.35	84.15	84.23
629	NASDAQ	VCIT	Tue, May 22, 2012	84.08	84.21	84.01	84.21
628	NASDAQ	VCIT	Mon, May 21, 2012	84.25	84.28	84.15	84.18
627	NASDAQ	VCIT	Fri, May 18, 2012	84.49	84.58	84.26	84.42
626	NASDAQ	VCIT	Thu, May 17, 2012	84.55	84.78	84.50	84.52
625	NASDAQ	VCIT	Wed, May 16, 2012	84.78	84.96	84.70	84.88
624	NASDAQ	VCIT	Tue, May 15, 2012	85.13	85.13	84.92	85.04
623	NASDAQ	VCIT	Mon, May 14, 2012	85.15	85.20	85.00	85.16
622	NASDAQ	VCIT	Fri, May 11, 2012	85.04	85.14	84.96	85.09
621	NASDAQ	VCIT	Thu, May 10, 2012	84.88	84.89	84.65	84.87
620	NASDAQ	VCIT	Wed, May 9, 2012	85.25	85.25	84.90	84.97
619	NASDAQ	VCIT	Tue, May 8, 2012	85.13	85.24	85.01	85.05
618	NASDAQ	VCIT	Mon, May 7, 2012	85.12	85.15	85.03	85.12
617	NASDAQ	VCIT	Fri, May 4, 2012	85.10	85.18	84.96	85.15
616	NASDAQ	VCIT	Thu, May 3, 2012	84.84	85.00	84.82	84.97
615	NASDAQ	VCIT	Wed, May 2, 2012	84.83	84.93	84.79	84.93
614	NASDAQ	VCIT	Tue, May 1, 2012	84.99	84.99	84.60	84.77
613	NASDAQ	VCIT	Mon, Apr 30, 2012	84.73	84.79	84.60	84.73
612	NASDAQ	VCIT	Fri, Apr 27, 2012	84.78	84.96	84.75	84.96
611	NASDAQ	VCIT	Thu, Apr 26, 2012	84.72	84.89	84.66	84.82
610	NASDAQ	VCIT	Wed, Apr 25, 2012	84.56	84.66	84.40	84.58
609	NASDAQ	VCIT	Tue, Apr 24, 2012	84.61	84.64	84.54	84.57
608	NASDAQ	VCIT	Mon, Apr 23, 2012	84.70	84.70	84.56	84.60
607	NASDAQ	VCIT	Fri, Apr 20, 2012	84.55	84.63	84.43	84.63
606	NASDAQ	VCIT	Thu, Apr 19, 2012	84.60	84.63	84.52	84.60
605	NASDAQ	VCIT	Wed, Apr 18, 2012	84.50	84.55	84.42	84.50
604	NASDAQ	VCIT	Tue, Apr 17, 2012	84.39	84.43	84.27	84.42
603	NASDAQ	VCIT	Mon, Apr 16, 2012	84.55	84.66	84.45	84.51
602	NASDAQ	VCIT	Fri, Apr 13, 2012	84.45	84.57	84.36	84.51
601	NASDAQ	VCIT	Thu, Apr 12, 2012	84.34	84.34	84.21	84.27
600	NASDAQ	VCIT	Wed, Apr 11, 2012	84.29	84.32	84.05	84.32
599	NASDAQ	VCIT	Tue, Apr 10, 2012	84.40	84.44	84.22	84.43
598	NASDAQ	VCIT	Mon, Apr 9, 2012	84.35	84.35	84.09	84.28
597	NASDAQ	VCIT	Thu, Apr 5, 2012	83.86	83.90	83.64	83.86
596	NASDAQ	VCIT	Wed, Apr 4, 2012	83.53	83.76	83.50	83.76
595	NASDAQ	VCIT	Tue, Apr 3, 2012	83.83	83.97	83.27	83.36
594	NASDAQ	VCIT	Mon, Apr 2, 2012	83.89	83.98	83.57	83.66
593	NASDAQ	VCIT	Fri, Mar 30, 2012	84.15	84.15	83.67	83.75
592	NASDAQ	VCIT	Thu, Mar 29, 2012	84.30	84.36	84.20	84.36
591	NASDAQ	VCIT	Wed, Mar 28, 2012	84.19	84.32	84.01	84.13
590	NASDAQ	VCIT	Tue, Mar 27, 2012	83.80	84.25	83.80	84.22
589	NASDAQ	VCIT	Mon, Mar 26, 2012	83.99	83.99	83.68	83.89
588	NASDAQ	VCIT	Fri, Mar 23, 2012	83.83	83.89	83.71	83.81
587	NASDAQ	VCIT	Thu, Mar 22, 2012	83.79	83.79	83.64	83.70
586	NASDAQ	VCIT	Wed, Mar 21, 2012	83.56	83.72	83.43	83.70
585	NASDAQ	VCIT	Tue, Mar 20, 2012	83.18	83.56	83.02	83.35
584	NASDAQ	VCIT	Mon, Mar 19, 2012	83.75	83.77	83.44	83.53
583	NASDAQ	VCIT	Fri, Mar 16, 2012	83.66	83.84	83.51	83.83
582	NASDAQ	VCIT	Thu, Mar 15, 2012	83.51	83.88	83.51	83.73
581	NASDAQ	VCIT	Wed, Mar 14, 2012	84.09	84.09	83.60	83.70
580	NASDAQ	VCIT	Tue, Mar 13, 2012	84.41	84.41	84.17	84.25
579	NASDAQ	VCIT	Mon, Mar 12, 2012	84.62	84.62	84.45	84.50
578	NASDAQ	VCIT	Fri, Mar 9, 2012	84.50	84.55	84.32	84.55
577	NASDAQ	VCIT	Thu, Mar 8, 2012	84.70	84.70	84.51	84.60
576	NASDAQ	VCIT	Wed, Mar 7, 2012	84.66	84.75	84.55	84.67
575	NASDAQ	VCIT	Tue, Mar 6, 2012	84.81	84.81	84.60	84.62
574	NASDAQ	VCIT	Mon, Mar 5, 2012	84.86	84.86	84.51	84.71
573	NASDAQ	VCIT	Fri, Mar 2, 2012	84.56	84.94	84.56	84.88
572	NASDAQ	VCIT	Thu, Mar 1, 2012	84.56	84.70	84.44	84.63
571	NASDAQ	VCIT	Wed, Feb 29, 2012	84.95	84.95	84.55	84.60
570	NASDAQ	VCIT	Tue, Feb 28, 2012	84.90	85.07	84.90	84.93
569	NASDAQ	VCIT	Mon, Feb 27, 2012	84.91	84.92	84.70	84.76
568	NASDAQ	VCIT	Fri, Feb 24, 2012	84.58	84.58	84.36	84.52
567	NASDAQ	VCIT	Thu, Feb 23, 2012	84.20	84.50	84.18	84.37
566	NASDAQ	VCIT	Wed, Feb 22, 2012	84.20	84.35	84.00	83.63
565	NASDAQ	VCIT	Tue, Feb 21, 2012	84.18	84.18	83.92	83.24
564	NASDAQ	VCIT	Fri, Feb 17, 2012	84.00	84.19	83.96	84.19
563	NASDAQ	VCIT	Thu, Feb 16, 2012	84.30	84.32	83.92	84.09
562	NASDAQ	VCIT	Wed, Feb 15, 2012	84.48	84.58	84.34	84.43
561	NASDAQ	VCIT	Tue, Feb 14, 2012	84.30	84.43	84.21	84.32
560	NASDAQ	VCIT	Mon, Feb 13, 2012	84.22	84.43	84.20	84.34
559	NASDAQ	VCIT	Fri, Feb 10, 2012	84.33	84.42	84.17	84.33
558	NASDAQ	VCIT	Thu, Feb 9, 2012	83.41	83.50	83.22	84.13
557	NASDAQ	VCIT	Wed, Feb 8, 2012	84.12	84.30	84.11	84.23
556	NASDAQ	VCIT	Tue, Feb 7, 2012	84.37	84.37	84.14	84.20
555	NASDAQ	VCIT	Mon, Feb 6, 2012	83.52	83.66	83.39	84.49
554	NASDAQ	VCIT	Fri, Feb 3, 2012	84.15	84.33	83.88	84.33
553	NASDAQ	VCIT	Thu, Feb 2, 2012	84.20	84.33	83.98	84.33
552	NASDAQ	VCIT	Wed, Feb 1, 2012	84.33	84.33	83.90	84.18
551	NASDAQ	VCIT	Tue, Jan 31, 2012	83.61	83.61	83.29	84.27
550	NASDAQ	VCIT	Mon, Jan 30, 2012	84.23	84.23	84.05	84.11
549	NASDAQ	VCIT	Fri, Jan 27, 2012	84.09	84.17	83.68	84.13
548	NASDAQ	VCIT	Thu, Jan 26, 2012	83.65	83.85	83.47	83.82
547	NASDAQ	VCIT	Wed, Jan 25, 2012	82.13	82.82	82.06	83.30
546	NASDAQ	VCIT	Tue, Jan 24, 2012	82.81	82.89	82.65	82.89
545	NASDAQ	VCIT	Mon, Jan 23, 2012	82.80	82.95	82.71	82.90
544	NASDAQ	VCIT	Fri, Jan 20, 2012	82.13	82.22	82.00	82.05
543	NASDAQ	VCIT	Thu, Jan 19, 2012	82.26	82.27	81.96	82.00
542	NASDAQ	VCIT	Wed, Jan 18, 2012	83.10	83.13	82.90	82.26
541	NASDAQ	VCIT	Tue, Jan 17, 2012	82.90	83.03	82.86	82.27
540	NASDAQ	VCIT	Fri, Jan 13, 2012	82.60	82.91	82.60	82.25
539	NASDAQ	VCIT	Thu, Jan 12, 2012	82.18	82.22	82.05	82.11
538	NASDAQ	VCIT	Wed, Jan 11, 2012	82.80	82.80	82.50	82.18
537	NASDAQ	VCIT	Tue, Jan 10, 2012	81.52	81.68	81.50	81.63
536	NASDAQ	VCIT	Mon, Jan 9, 2012	81.63	81.81	81.58	81.68
535	NASDAQ	VCIT	Fri, Jan 6, 2012	82.27	82.37	82.11	81.49
534	NASDAQ	VCIT	Thu, Jan 5, 2012	81.30	81.53	81.28	81.38
533	NASDAQ	VCIT	Wed, Jan 4, 2012	81.48	81.48	81.25	81.38
532	NASDAQ	VCIT	Tue, Jan 3, 2012	81.27	81.29	80.98	81.03
531	NASDAQ	VCIT	Fri, Dec 30, 2011	81.33	81.55	81.29	81.49
530	NASDAQ	VCIT	Thu, Dec 29, 2011	81.10	81.30	81.02	81.24
529	NASDAQ	VCIT	Wed, Dec 28, 2011	81.88	82.01	81.52	81.11
528	NASDAQ	VCIT	Tue, Dec 27, 2011	80.65	80.67	80.54	80.64
527	NASDAQ	VCIT	Fri, Dec 23, 2011	82.15	82.15	81.34	80.50
526	NASDAQ	VCIT	Thu, Dec 22, 2011	81.15	81.24	81.01	81.11
525	NASDAQ	VCIT	Wed, Dec 21, 2011	81.95	81.95	81.67	81.07
524	NASDAQ	VCIT	Tue, Dec 20, 2011	81.59	81.61	81.38	81.40
523	NASDAQ	VCIT	Mon, Dec 19, 2011	81.96	82.22	81.94	81.51
522	NASDAQ	VCIT	Fri, Dec 16, 2011	81.25	81.45	81.25	81.33
521	NASDAQ	VCIT	Thu, Dec 15, 2011	81.07	81.25	81.04	81.16
520	NASDAQ	VCIT	Wed, Dec 14, 2011	81.78	81.96	81.68	81.21
519	NASDAQ	VCIT	Tue, Dec 13, 2011	81.39	81.78	81.25	81.28
518	NASDAQ	VCIT	Mon, Dec 12, 2011	81.52	81.52	81.20	81.07
517	NASDAQ	VCIT	Fri, Dec 9, 2011	81.61	81.61	81.19	80.71
516	NASDAQ	VCIT	Thu, Dec 8, 2011	81.47	81.68	81.30	81.17
515	NASDAQ	VCIT	Wed, Dec 7, 2011	80.75	81.02	80.75	80.94
514	NASDAQ	VCIT	Tue, Dec 6, 2011	81.08	81.25	80.90	80.62
513	NASDAQ	VCIT	Mon, Dec 5, 2011	81.11	81.50	81.11	80.64
512	NASDAQ	VCIT	Fri, Dec 2, 2011	79.89	80.27	79.87	80.21
511	NASDAQ	VCIT	Thu, Dec 1, 2011	79.85	80.03	79.75	79.85
510	NASDAQ	VCIT	Wed, Nov 30, 2011	79.96	80.18	79.94	79.97
509	NASDAQ	VCIT	Tue, Nov 29, 2011	80.76	80.85	80.49	80.72
508	NASDAQ	VCIT	Mon, Nov 28, 2011	80.40	80.83	80.38	80.72
507	NASDAQ	VCIT	Fri, Nov 25, 2011	80.73	80.74	80.56	80.60
506	NASDAQ	VCIT	Wed, Nov 23, 2011	80.95	81.02	80.75	80.91
505	NASDAQ	VCIT	Tue, Nov 22, 2011	81.01	81.11	80.87	81.10
504	NASDAQ	VCIT	Mon, Nov 21, 2011	81.59	81.59	81.17	81.15
503	NASDAQ	VCIT	Fri, Nov 18, 2011	81.66	81.69	81.35	81.40
502	NASDAQ	VCIT	Thu, Nov 17, 2011	82.00	82.00	81.51	81.53
501	NASDAQ	VCIT	Wed, Nov 16, 2011	81.47	81.56	81.34	81.52
500	NASDAQ	VCIT	Tue, Nov 15, 2011	82.26	82.37	82.02	81.59
499	NASDAQ	VCIT	Mon, Nov 14, 2011	82.01	82.02	81.59	81.70
498	NASDAQ	VCIT	Fri, Nov 11, 2011	81.96	81.96	81.96	81.96
497	NASDAQ	VCIT	Thu, Nov 10, 2011	81.99	82.14	81.66	81.93
496	NASDAQ	VCIT	Wed, Nov 9, 2011	82.24	82.41	82.05	82.17
495	NASDAQ	VCIT	Tue, Nov 8, 2011	82.10	82.27	81.83	81.94
494	NASDAQ	VCIT	Mon, Nov 7, 2011	82.04	82.43	82.01	82.13
493	NASDAQ	VCIT	Fri, Nov 4, 2011	82.09	82.24	81.94	82.18
492	NASDAQ	VCIT	Thu, Nov 3, 2011	82.01	82.23	81.97	82.04
491	NASDAQ	VCIT	Wed, Nov 2, 2011	82.68	82.98	82.60	82.42
490	NASDAQ	VCIT	Tue, Nov 1, 2011	82.48	82.74	82.29	82.59
489	NASDAQ	VCIT	Mon, Oct 31, 2011	81.78	82.07	81.71	82.05
488	NASDAQ	VCIT	Fri, Oct 28, 2011	81.53	81.79	81.48	81.60
487	NASDAQ	VCIT	Thu, Oct 27, 2011	80.99	81.15	80.61	80.75
486	NASDAQ	VCIT	Wed, Oct 26, 2011	81.45	81.62	81.19	81.24
485	NASDAQ	VCIT	Tue, Oct 25, 2011	80.95	81.56	80.92	81.53
484	NASDAQ	VCIT	Mon, Oct 24, 2011	80.70	80.89	80.70	80.80
483	NASDAQ	VCIT	Fri, Oct 21, 2011	81.57	81.69	81.36	80.70
482	NASDAQ	VCIT	Thu, Oct 20, 2011	81.24	81.43	81.09	80.59
481	NASDAQ	VCIT	Wed, Oct 19, 2011	80.27	80.62	80.25	80.48
480	NASDAQ	VCIT	Tue, Oct 18, 2011	80.24	80.50	80.11	80.22
479	NASDAQ	VCIT	Mon, Oct 17, 2011	79.92	80.13	79.87	80.05
478	NASDAQ	VCIT	Fri, Oct 14, 2011	80.17	80.43	79.92	79.67
477	NASDAQ	VCIT	Thu, Oct 13, 2011	80.24	80.41	80.09	79.86
476	NASDAQ	VCIT	Wed, Oct 12, 2011	80.00	80.17	79.78	79.47
475	NASDAQ	VCIT	Tue, Oct 11, 2011	79.54	79.55	79.36	79.49
474	NASDAQ	VCIT	Mon, Oct 10, 2011	79.84	79.84	79.39	79.67
473	NASDAQ	VCIT	Fri, Oct 7, 2011	79.35	79.52	79.22	79.35
472	NASDAQ	VCIT	Thu, Oct 6, 2011	79.70	79.78	79.47	79.49
471	NASDAQ	VCIT	Wed, Oct 5, 2011	80.01	80.31	79.95	79.94
470	NASDAQ	VCIT	Tue, Oct 4, 2011	80.90	81.21	80.06	80.74
469	NASDAQ	VCIT	Mon, Oct 3, 2011	80.77	81.03	80.42	81.21
468	NASDAQ	VCIT	Fri, Sep 30, 2011	81.02	81.02	80.75	80.73
467	NASDAQ	VCIT	Thu, Sep 29, 2011	80.96	81.16	80.84	80.93
466	NASDAQ	VCIT	Wed, Sep 28, 2011	80.94	81.02	80.67	81.00
465	NASDAQ	VCIT	Tue, Sep 27, 2011	81.09	81.50	81.04	80.84
464	NASDAQ	VCIT	Mon, Sep 26, 2011	81.50	81.71	81.38	80.93
463	NASDAQ	VCIT	Fri, Sep 23, 2011	81.95	82.07	81.58	81.63
462	NASDAQ	VCIT	Thu, Sep 22, 2011	82.45	82.86	82.43	82.71
461	NASDAQ	VCIT	Wed, Sep 21, 2011	82.44	82.65	82.20	82.20
460	NASDAQ	VCIT	Tue, Sep 20, 2011	82.56	82.57	82.28	82.05
459	NASDAQ	VCIT	Mon, Sep 19, 2011	81.89	82.05	81.86	81.94
458	NASDAQ	VCIT	Fri, Sep 16, 2011	82.05	82.21	81.75	81.42
457	NASDAQ	VCIT	Thu, Sep 15, 2011	81.31	81.58	81.30	81.47
456	NASDAQ	VCIT	Wed, Sep 14, 2011	81.64	81.88	81.59	81.70
455	NASDAQ	VCIT	Tue, Sep 13, 2011	82.18	82.19	81.96	82.05
454	NASDAQ	VCIT	Mon, Sep 12, 2011	82.56	82.64	82.39	82.42
453	NASDAQ	VCIT	Fri, Sep 9, 2011	83.04	83.22	82.79	82.44
452	NASDAQ	VCIT	Thu, Sep 8, 2011	82.14	82.31	82.03	82.28
451	NASDAQ	VCIT	Wed, Sep 7, 2011	82.05	82.15	81.84	81.98
450	NASDAQ	VCIT	Tue, Sep 6, 2011	82.99	82.99	82.63	82.49
449	NASDAQ	VCIT	Fri, Sep 2, 2011	82.24	82.56	82.19	82.50
448	NASDAQ	VCIT	Thu, Sep 1, 2011	82.32	82.72	82.03	81.86
447	NASDAQ	VCIT	Wed, Aug 31, 2011	81.70	81.72	81.27	81.32
446	NASDAQ	VCIT	Tue, Aug 30, 2011	81.55	81.75	81.52	81.60
445	NASDAQ	VCIT	Mon, Aug 29, 2011	81.17	81.39	81.13	81.28
444	NASDAQ	VCIT	Fri, Aug 26, 2011	81.65	81.89	81.59	81.64
443	NASDAQ	VCIT	Thu, Aug 25, 2011	81.37	81.80	81.31	80.84
442	NASDAQ	VCIT	Wed, Aug 24, 2011	81.59	81.61	81.06	81.07
441	NASDAQ	VCIT	Tue, Aug 23, 2011	81.93	82.22	81.90	81.91
440	NASDAQ	VCIT	Mon, Aug 22, 2011	82.10	82.42	82.03	82.15
439	NASDAQ	VCIT	Fri, Aug 19, 2011	82.40	82.52	82.31	82.46
438	NASDAQ	VCIT	Thu, Aug 18, 2011	82.88	83.23	82.66	82.78
437	NASDAQ	VCIT	Wed, Aug 17, 2011	83.00	83.24	82.63	82.58
436	NASDAQ	VCIT	Tue, Aug 16, 2011	82.01	82.44	81.97	82.32
435	NASDAQ	VCIT	Mon, Aug 15, 2011	84.67	84.67	82.52	82.15
434	NASDAQ	VCIT	Fri, Aug 12, 2011	81.93	82.17	81.89	82.11
433	NASDAQ	VCIT	Thu, Aug 11, 2011	83.05	83.05	82.00	82.56
432	NASDAQ	VCIT	Wed, Aug 10, 2011	83.17	83.48	82.87	83.33
431	NASDAQ	VCIT	Tue, Aug 9, 2011	82.34	83.95	82.20	82.99
430	NASDAQ	VCIT	Mon, Aug 8, 2011	82.42	83.02	81.67	83.09
429	NASDAQ	VCIT	Fri, Aug 5, 2011	82.73	82.99	82.22	82.32
428	NASDAQ	VCIT	Thu, Aug 4, 2011	82.58	83.37	82.53	83.29
427	NASDAQ	VCIT	Wed, Aug 3, 2011	83.00	83.05	82.64	82.61
426	NASDAQ	VCIT	Tue, Aug 2, 2011	82.23	82.63	82.13	82.63
425	NASDAQ	VCIT	Mon, Aug 1, 2011	81.72	82.18	81.71	81.99
424	NASDAQ	VCIT	Fri, Jul 29, 2011	81.29	81.82	81.29	81.74
423	NASDAQ	VCIT	Thu, Jul 28, 2011	81.42	81.48	81.27	81.33
422	NASDAQ	VCIT	Wed, Jul 27, 2011	81.18	81.42	81.08	81.24
421	NASDAQ	VCIT	Tue, Jul 26, 2011	81.03	81.26	80.99	81.18
420	NASDAQ	VCIT	Mon, Jul 25, 2011	80.97	81.27	80.91	81.00
419	NASDAQ	VCIT	Fri, Jul 22, 2011	81.05	81.18	80.97	81.16
418	NASDAQ	VCIT	Thu, Jul 21, 2011	80.97	81.12	80.72	80.84
417	NASDAQ	VCIT	Wed, Jul 20, 2011	81.20	81.20	81.00	81.03
416	NASDAQ	VCIT	Tue, Jul 19, 2011	81.19	81.32	81.03	81.25
415	NASDAQ	VCIT	Mon, Jul 18, 2011	81.24	81.40	81.23	81.30
414	NASDAQ	VCIT	Fri, Jul 15, 2011	81.09	81.42	81.07	81.32
413	NASDAQ	VCIT	Thu, Jul 14, 2011	81.24	81.39	81.09	81.09
412	NASDAQ	VCIT	Wed, Jul 13, 2011	81.33	81.63	81.27	81.58
411	NASDAQ	VCIT	Tue, Jul 12, 2011	81.57	81.62	81.34	81.62
410	NASDAQ	VCIT	Mon, Jul 11, 2011	81.14	81.27	81.04	81.19
409	NASDAQ	VCIT	Fri, Jul 8, 2011	80.68	80.95	80.61	80.78
408	NASDAQ	VCIT	Thu, Jul 7, 2011	80.05	80.10	79.91	80.05
407	NASDAQ	VCIT	Wed, Jul 6, 2011	80.36	80.46	80.20	80.28
406	NASDAQ	VCIT	Tue, Jul 5, 2011	80.11	80.27	80.05	80.24
405	NASDAQ	VCIT	Fri, Jul 1, 2011	79.93	79.94	79.50	79.67
404	NASDAQ	VCIT	Thu, Jun 30, 2011	79.93	79.95	79.31	79.54
403	NASDAQ	VCIT	Wed, Jun 29, 2011	80.30	80.33	79.93	80.06
402	NASDAQ	VCIT	Tue, Jun 28, 2011	80.85	80.88	80.35	80.42
401	NASDAQ	VCIT	Mon, Jun 27, 2011	81.65	81.65	81.19	80.98
400	NASDAQ	VCIT	Fri, Jun 24, 2011	80.90	81.20	80.87	81.10
399	NASDAQ	VCIT	Thu, Jun 23, 2011	80.93	81.15	80.89	80.94
398	NASDAQ	VCIT	Wed, Jun 22, 2011	80.94	81.00	80.65	80.80
397	NASDAQ	VCIT	Tue, Jun 21, 2011	80.77	80.87	80.65	80.74
396	NASDAQ	VCIT	Mon, Jun 20, 2011	80.95	81.03	80.80	80.94
395	NASDAQ	VCIT	Fri, Jun 17, 2011	80.84	81.03	80.84	80.98
394	NASDAQ	VCIT	Thu, Jun 16, 2011	80.85	81.09	80.81	80.93
393	NASDAQ	VCIT	Wed, Jun 15, 2011	80.51	80.87	80.45	80.76
392	NASDAQ	VCIT	Tue, Jun 14, 2011	80.39	80.41	80.17	80.20
391	NASDAQ	VCIT	Mon, Jun 13, 2011	80.69	81.02	80.69	80.82
390	NASDAQ	VCIT	Fri, Jun 10, 2011	81.33	81.43	81.09	80.94
389	NASDAQ	VCIT	Thu, Jun 9, 2011	81.18	81.19	80.77	80.92
388	NASDAQ	VCIT	Wed, Jun 8, 2011	81.12	81.40	81.08	81.32
387	NASDAQ	VCIT	Tue, Jun 7, 2011	80.74	81.04	80.64	81.00
386	NASDAQ	VCIT	Mon, Jun 6, 2011	80.83	80.99	80.75	80.89
385	NASDAQ	VCIT	Fri, Jun 3, 2011	81.11	81.14	80.74	80.93
384	NASDAQ	VCIT	Thu, Jun 2, 2011	80.98	81.10	80.77	80.80
383	NASDAQ	VCIT	Wed, Jun 1, 2011	81.16	81.64	81.16	81.22
382	NASDAQ	VCIT	Tue, May 31, 2011	81.30	81.30	80.90	80.75
381	NASDAQ	VCIT	Fri, May 27, 2011	81.40	82.00	81.16	80.99
380	NASDAQ	VCIT	Thu, May 26, 2011	81.26	81.34	81.12	81.06
379	NASDAQ	VCIT	Wed, May 25, 2011	80.71	80.84	80.61	80.73
378	NASDAQ	VCIT	Tue, May 24, 2011	80.59	80.83	80.53	80.81
377	NASDAQ	VCIT	Mon, May 23, 2011	80.88	80.89	80.65	80.72
376	NASDAQ	VCIT	Fri, May 20, 2011	81.04	81.04	80.70	80.96
375	NASDAQ	VCIT	Thu, May 19, 2011	80.65	80.98	80.50	80.96
374	NASDAQ	VCIT	Wed, May 18, 2011	81.28	81.28	80.77	80.88
373	NASDAQ	VCIT	Tue, May 17, 2011	81.17	81.17	80.89	81.08
372	NASDAQ	VCIT	Mon, May 16, 2011	81.08	81.08	80.77	81.03
371	NASDAQ	VCIT	Fri, May 13, 2011	80.86	81.09	80.66	81.00
370	NASDAQ	VCIT	Thu, May 12, 2011	80.83	80.83	80.45	80.64
369	NASDAQ	VCIT	Wed, May 11, 2011	80.50	80.80	80.47	80.78
368	NASDAQ	VCIT	Tue, May 10, 2011	81.02	81.02	80.59	80.63
367	NASDAQ	VCIT	Mon, May 9, 2011	80.91	81.00	80.87	80.96
366	NASDAQ	VCIT	Fri, May 6, 2011	80.73	80.97	80.59	80.87
365	NASDAQ	VCIT	Thu, May 5, 2011	80.74	80.89	80.57	80.81
364	NASDAQ	VCIT	Wed, May 4, 2011	80.52	80.64	80.42	80.61
363	NASDAQ	VCIT	Tue, May 3, 2011	80.50	80.50	80.30	80.42
362	NASDAQ	VCIT	Mon, May 2, 2011	80.61	80.61	80.20	80.33
361	NASDAQ	VCIT	Fri, Apr 29, 2011	80.11	80.31	80.00	80.30
360	NASDAQ	VCIT	Thu, Apr 28, 2011	80.36	80.40	80.20	80.32
359	NASDAQ	VCIT	Wed, Apr 27, 2011	80.15	80.20	79.99	80.16
358	NASDAQ	VCIT	Tue, Apr 26, 2011	80.24	80.29	79.95	80.29
357	NASDAQ	VCIT	Mon, Apr 25, 2011	80.08	80.08	79.78	80.00
356	NASDAQ	VCIT	Thu, Apr 21, 2011	80.22	80.22	79.74	79.86
355	NASDAQ	VCIT	Wed, Apr 20, 2011	79.96	79.96	79.67	79.78
354	NASDAQ	VCIT	Tue, Apr 19, 2011	80.00	80.00	79.71	79.90
353	NASDAQ	VCIT	Mon, Apr 18, 2011	80.11	80.11	79.24	79.67
352	NASDAQ	VCIT	Fri, Apr 15, 2011	79.50	79.62	79.30	79.60
351	NASDAQ	VCIT	Thu, Apr 14, 2011	79.42	79.42	79.12	79.14
350	NASDAQ	VCIT	Wed, Apr 13, 2011	79.12	79.43	79.05	79.43
349	NASDAQ	VCIT	Tue, Apr 12, 2011	78.91	79.24	78.90	79.20
348	NASDAQ	VCIT	Mon, Apr 11, 2011	78.91	78.91	78.63	78.74
347	NASDAQ	VCIT	Fri, Apr 8, 2011	78.84	78.85	78.65	78.78
346	NASDAQ	VCIT	Thu, Apr 7, 2011	79.01	79.01	78.78	78.88
345	NASDAQ	VCIT	Wed, Apr 6, 2011	79.11	79.13	78.91	78.96
344	NASDAQ	VCIT	Tue, Apr 5, 2011	79.35	79.35	78.85	79.05
343	NASDAQ	VCIT	Mon, Apr 4, 2011	79.43	79.43	79.12	79.28
342	NASDAQ	VCIT	Fri, Apr 1, 2011	78.79	79.10	78.70	79.09
341	NASDAQ	VCIT	Thu, Mar 31, 2011	79.44	79.44	78.88	78.92
340	NASDAQ	VCIT	Wed, Mar 30, 2011	79.27	79.39	79.12	79.38
339	NASDAQ	VCIT	Tue, Mar 29, 2011	79.33	79.36	79.04	79.17
338	NASDAQ	VCIT	Mon, Mar 28, 2011	79.34	79.37	79.15	79.34
337	NASDAQ	VCIT	Fri, Mar 25, 2011	79.39	79.71	79.19	79.33
336	NASDAQ	VCIT	Thu, Mar 24, 2011	79.71	79.71	79.48	79.57
335	NASDAQ	VCIT	Wed, Mar 23, 2011	79.80	80.09	79.73	79.47
334	NASDAQ	VCIT	Tue, Mar 22, 2011	79.30	79.45	79.25	79.42
333	NASDAQ	VCIT	Mon, Mar 21, 2011	80.37	80.37	79.64	79.40
332	NASDAQ	VCIT	Fri, Mar 18, 2011	79.55	79.72	79.44	79.62
331	NASDAQ	VCIT	Thu, Mar 17, 2011	79.67	79.88	79.52	79.73
330	NASDAQ	VCIT	Wed, Mar 16, 2011	79.72	80.54	79.64	80.01
329	NASDAQ	VCIT	Tue, Mar 15, 2011	80.03	80.09	79.58	79.67
328	NASDAQ	VCIT	Mon, Mar 14, 2011	80.06	80.06	79.68	78.50
327	NASDAQ	VCIT	Fri, Mar 11, 2011	79.85	79.85	79.41	79.48
326	NASDAQ	VCIT	Thu, Mar 10, 2011	79.19	79.62	79.14	79.57
325	NASDAQ	VCIT	Wed, Mar 9, 2011	78.70	79.05	78.64	78.94
324	NASDAQ	VCIT	Tue, Mar 8, 2011	78.71	78.76	78.57	78.65
323	NASDAQ	VCIT	Mon, Mar 7, 2011	78.47	78.87	78.44	78.69
322	NASDAQ	VCIT	Fri, Mar 4, 2011	78.48	78.94	78.47	78.90
321	NASDAQ	VCIT	Thu, Mar 3, 2011	78.45	78.46	78.19	78.25
320	NASDAQ	VCIT	Wed, Mar 2, 2011	78.94	79.08	78.70	78.72
319	NASDAQ	VCIT	Tue, Mar 1, 2011	78.71	79.15	78.70	79.13
318	NASDAQ	VCIT	Mon, Feb 28, 2011	78.97	79.05	78.88	78.97
317	NASDAQ	VCIT	Fri, Feb 25, 2011	79.02	79.16	78.96	79.12
316	NASDAQ	VCIT	Thu, Feb 24, 2011	79.00	79.20	78.92	79.00
315	NASDAQ	VCIT	Wed, Feb 23, 2011	79.53	79.63	78.89	78.95
314	NASDAQ	VCIT	Tue, Feb 22, 2011	78.66	79.03	78.62	78.99
313	NASDAQ	VCIT	Fri, Feb 18, 2011	78.27	78.48	78.18	78.44
312	NASDAQ	VCIT	Thu, Feb 17, 2011	78.93	78.99	78.76	78.45
311	NASDAQ	VCIT	Wed, Feb 16, 2011	78.06	78.33	77.96	78.11
310	NASDAQ	VCIT	Tue, Feb 15, 2011	78.00	78.26	77.98	78.25
309	NASDAQ	VCIT	Mon, Feb 14, 2011	78.49	78.54	78.34	78.14
308	NASDAQ	VCIT	Fri, Feb 11, 2011	78.07	78.26	77.94	78.08
307	NASDAQ	VCIT	Thu, Feb 10, 2011	78.42	78.42	78.01	77.69
306	NASDAQ	VCIT	Wed, Feb 9, 2011	78.49	78.49	77.91	77.81
305	NASDAQ	VCIT	Tue, Feb 8, 2011	77.86	77.92	77.41	77.45
304	NASDAQ	VCIT	Mon, Feb 7, 2011	78.16	78.39	77.95	77.79
303	NASDAQ	VCIT	Fri, Feb 4, 2011	78.01	78.05	77.56	77.74
302	NASDAQ	VCIT	Thu, Feb 3, 2011	78.23	78.28	77.98	78.04
301	NASDAQ	VCIT	Wed, Feb 2, 2011	78.81	78.81	78.26	78.38
300	NASDAQ	VCIT	Tue, Feb 1, 2011	78.60	78.64	78.39	78.52
299	NASDAQ	VCIT	Mon, Jan 31, 2011	79.41	79.65	79.09	78.79
298	NASDAQ	VCIT	Fri, Jan 28, 2011	79.02	79.56	78.97	79.44
297	NASDAQ	VCIT	Thu, Jan 27, 2011	78.95	79.13	78.76	79.05
296	NASDAQ	VCIT	Wed, Jan 26, 2011	78.97	79.00	78.71	78.81
295	NASDAQ	VCIT	Tue, Jan 25, 2011	78.80	79.56	78.80	79.09
294	NASDAQ	VCIT	Mon, Jan 24, 2011	78.77	78.87	78.72	78.75
293	NASDAQ	VCIT	Fri, Jan 21, 2011	78.58	78.69	78.37	78.67
292	NASDAQ	VCIT	Thu, Jan 20, 2011	79.17	79.17	78.82	78.53
291	NASDAQ	VCIT	Wed, Jan 19, 2011	78.81	79.09	78.81	78.99
290	NASDAQ	VCIT	Tue, Jan 18, 2011	79.14	79.14	78.60	78.80
289	NASDAQ	VCIT	Fri, Jan 14, 2011	79.09	79.31	78.90	78.94
288	NASDAQ	VCIT	Thu, Jan 13, 2011	78.94	79.26	78.81	79.21
287	NASDAQ	VCIT	Wed, Jan 12, 2011	78.82	79.04	78.69	78.93
286	NASDAQ	VCIT	Tue, Jan 11, 2011	79.04	79.04	78.64	78.78
285	NASDAQ	VCIT	Mon, Jan 10, 2011	78.72	79.05	78.72	78.97
284	NASDAQ	VCIT	Fri, Jan 7, 2011	78.56	79.02	78.47	78.85
283	NASDAQ	VCIT	Thu, Jan 6, 2011	78.37	78.63	78.34	78.38
282	NASDAQ	VCIT	Wed, Jan 5, 2011	78.55	78.57	78.10	77.99
281	NASDAQ	VCIT	Tue, Jan 4, 2011	78.56	78.79	78.42	78.58
280	NASDAQ	VCIT	Mon, Jan 3, 2011	78.17	78.54	78.04	78.46
279	NASDAQ	VCIT	Fri, Dec 31, 2010	78.33	78.59	78.18	78.57
278	NASDAQ	VCIT	Thu, Dec 30, 2010	78.18	78.21	77.85	78.15
277	NASDAQ	VCIT	Wed, Dec 29, 2010	77.72	78.49	77.68	78.37
276	NASDAQ	VCIT	Tue, Dec 28, 2010	78.32	78.32	77.65	77.71
275	NASDAQ	VCIT	Mon, Dec 27, 2010	77.99	78.39	77.80	78.15
274	NASDAQ	VCIT	Thu, Dec 23, 2010	78.66	78.68	78.48	78.60
273	NASDAQ	VCIT	Wed, Dec 22, 2010	79.00	79.00	78.66	78.78
272	NASDAQ	VCIT	Tue, Dec 21, 2010	78.98	79.00	78.60	78.92
271	NASDAQ	VCIT	Mon, Dec 20, 2010	79.07	79.25	78.71	78.88
270	NASDAQ	VCIT	Fri, Dec 17, 2010	78.43	78.99	78.38	78.84
269	NASDAQ	VCIT	Thu, Dec 16, 2010	78.21	78.35	77.77	78.23
268	NASDAQ	VCIT	Wed, Dec 15, 2010	78.27	78.39	77.54	77.71
267	NASDAQ	VCIT	Tue, Dec 14, 2010	78.40	78.58	77.98	78.15
266	NASDAQ	VCIT	Mon, Dec 13, 2010	78.43	78.93	78.38	78.92
265	NASDAQ	VCIT	Fri, Dec 10, 2010	78.71	78.92	78.60	78.44
264	NASDAQ	VCIT	Thu, Dec 9, 2010	79.00	79.05	78.60	78.90
263	NASDAQ	VCIT	Wed, Dec 8, 2010	78.89	78.92	78.32	78.80
262	NASDAQ	VCIT	Tue, Dec 7, 2010	79.65	79.74	78.99	79.26
261	NASDAQ	VCIT	Mon, Dec 6, 2010	79.97	80.09	79.85	80.05
260	NASDAQ	VCIT	Fri, Dec 3, 2010	80.16	80.18	79.62	79.73
259	NASDAQ	VCIT	Thu, Dec 2, 2010	79.55	79.86	79.43	79.49
258	NASDAQ	VCIT	Wed, Dec 1, 2010	79.70	79.88	79.46	79.54
257	NASDAQ	VCIT	Tue, Nov 30, 2010	80.76	80.83	80.49	80.51
256	NASDAQ	VCIT	Mon, Nov 29, 2010	81.17	81.17	80.74	80.85
255	NASDAQ	VCIT	Fri, Nov 26, 2010	81.04	81.04	80.63	80.43
254	NASDAQ	VCIT	Wed, Nov 24, 2010	81.22	81.22	80.57	80.33
253	NASDAQ	VCIT	Tue, Nov 23, 2010	81.27	81.40	81.13	81.16
252	NASDAQ	VCIT	Mon, Nov 22, 2010	80.79	81.08	80.79	81.04
251	NASDAQ	VCIT	Fri, Nov 19, 2010	80.44	80.56	80.37	80.47
250	NASDAQ	VCIT	Thu, Nov 18, 2010	80.17	80.65	80.13	80.51
249	NASDAQ	VCIT	Wed, Nov 17, 2010	80.86	81.01	80.64	80.70
248	NASDAQ	VCIT	Tue, Nov 16, 2010	80.42	80.62	80.07	80.59
247	NASDAQ	VCIT	Mon, Nov 15, 2010	80.88	81.22	80.56	80.57
246	NASDAQ	VCIT	Fri, Nov 12, 2010	81.72	81.84	81.19	81.41
245	NASDAQ	VCIT	Thu, Nov 11, 2010	82.13	82.13	82.13	82.13
244	NASDAQ	VCIT	Wed, Nov 10, 2010	81.89	82.10	81.31	82.04
243	NASDAQ	VCIT	Tue, Nov 9, 2010	82.48	82.50	81.82	81.90
242	NASDAQ	VCIT	Mon, Nov 8, 2010	82.26	82.41	82.18	82.26
241	NASDAQ	VCIT	Fri, Nov 5, 2010	82.40	82.52	82.25	82.35
240	NASDAQ	VCIT	Thu, Nov 4, 2010	82.70	82.88	82.53	82.28
239	NASDAQ	VCIT	Wed, Nov 3, 2010	81.86	81.96	81.46	81.87
238	NASDAQ	VCIT	Tue, Nov 2, 2010	81.63	81.67	81.48	81.55
237	NASDAQ	VCIT	Mon, Nov 1, 2010	82.53	82.53	81.98	81.50
236	NASDAQ	VCIT	Fri, Oct 29, 2010	81.43	81.63	81.36	81.58
235	NASDAQ	VCIT	Thu, Oct 28, 2010	81.93	82.14	81.84	81.67
234	NASDAQ	VCIT	Wed, Oct 27, 2010	81.41	81.49	81.25	81.27
233	NASDAQ	VCIT	Tue, Oct 26, 2010	82.21	82.21	81.77	81.40
232	NASDAQ	VCIT	Mon, Oct 25, 2010	82.20	82.44	82.15	81.63
231	NASDAQ	VCIT	Fri, Oct 22, 2010	82.09	82.24	82.06	81.51
230	NASDAQ	VCIT	Thu, Oct 21, 2010	82.35	82.35	82.08	81.68
229	NASDAQ	VCIT	Wed, Oct 20, 2010	81.86	82.16	81.81	82.03
228	NASDAQ	VCIT	Tue, Oct 19, 2010	81.71	82.07	81.67	81.97
227	NASDAQ	VCIT	Mon, Oct 18, 2010	81.88	82.22	81.84	81.71
226	NASDAQ	VCIT	Fri, Oct 15, 2010	81.59	81.72	81.45	81.55
225	NASDAQ	VCIT	Thu, Oct 14, 2010	82.58	82.58	82.02	81.88
224	NASDAQ	VCIT	Wed, Oct 13, 2010	82.18	82.31	82.04	82.29
223	NASDAQ	VCIT	Tue, Oct 12, 2010	82.40	82.51	82.23	82.23
222	NASDAQ	VCIT	Mon, Oct 11, 2010	82.41	82.80	82.41	82.26
221	NASDAQ	VCIT	Fri, Oct 8, 2010	82.39	82.54	82.30	82.31
220	NASDAQ	VCIT	Thu, Oct 7, 2010	82.06	82.19	82.00	82.17
219	NASDAQ	VCIT	Wed, Oct 6, 2010	81.93	82.05	81.85	81.93
218	NASDAQ	VCIT	Tue, Oct 5, 2010	81.49	81.58	81.45	81.49
217	NASDAQ	VCIT	Mon, Oct 4, 2010	81.39	81.51	81.37	81.46
216	NASDAQ	VCIT	Fri, Oct 1, 2010	81.50	81.88	81.48	81.18
215	NASDAQ	VCIT	Thu, Sep 30, 2010	81.70	81.75	81.22	81.23
214	NASDAQ	VCIT	Wed, Sep 29, 2010	82.07	82.07	81.81	81.54
213	NASDAQ	VCIT	Tue, Sep 28, 2010	81.48	81.83	81.46	81.72
212	NASDAQ	VCIT	Mon, Sep 27, 2010	81.13	81.34	81.07	81.31
211	NASDAQ	VCIT	Fri, Sep 24, 2010	81.47	81.47	81.14	80.93
210	NASDAQ	VCIT	Thu, Sep 23, 2010	81.30	81.32	80.99	81.09
209	NASDAQ	VCIT	Wed, Sep 22, 2010	81.67	81.70	81.32	81.06
208	NASDAQ	VCIT	Tue, Sep 21, 2010	80.56	81.08	80.40	81.04
207	NASDAQ	VCIT	Mon, Sep 20, 2010	80.32	80.43	80.18	80.42
206	NASDAQ	VCIT	Fri, Sep 17, 2010	80.36	80.45	80.20	80.22
205	NASDAQ	VCIT	Thu, Sep 16, 2010	80.27	80.31	79.92	80.08
204	NASDAQ	VCIT	Wed, Sep 15, 2010	80.38	80.58	80.24	80.28
203	NASDAQ	VCIT	Tue, Sep 14, 2010	80.74	80.98	80.55	80.52
202	NASDAQ	VCIT	Mon, Sep 13, 2010	80.31	80.61	80.10	80.23
201	NASDAQ	VCIT	Fri, Sep 10, 2010	79.83	79.97	79.76	79.89
200	NASDAQ	VCIT	Thu, Sep 9, 2010	80.09	80.09	79.74	79.79
199	NASDAQ	VCIT	Wed, Sep 8, 2010	80.29	80.36	80.09	80.20
198	NASDAQ	VCIT	Tue, Sep 7, 2010	80.76	80.89	80.46	80.47
197	NASDAQ	VCIT	Fri, Sep 3, 2010	79.69	79.97	79.68	79.90
196	NASDAQ	VCIT	Thu, Sep 2, 2010	80.68	80.77	80.51	80.14
195	NASDAQ	VCIT	Wed, Sep 1, 2010	81.10	81.10	80.48	80.19
194	NASDAQ	VCIT	Tue, Aug 31, 2010	80.63	80.81	80.54	80.78
193	NASDAQ	VCIT	Mon, Aug 30, 2010	81.01	81.24	80.74	81.00
192	NASDAQ	VCIT	Fri, Aug 27, 2010	80.74	81.04	80.20	80.28
191	NASDAQ	VCIT	Thu, Aug 26, 2010	80.76	81.00	80.72	80.99
190	NASDAQ	VCIT	Wed, Aug 25, 2010	81.32	81.33	80.76	80.84
189	NASDAQ	VCIT	Tue, Aug 24, 2010	81.06	81.31	80.93	81.13
188	NASDAQ	VCIT	Mon, Aug 23, 2010	80.57	80.76	80.47	80.71
187	NASDAQ	VCIT	Fri, Aug 20, 2010	80.84	80.84	80.52	80.59
186	NASDAQ	VCIT	Thu, Aug 19, 2010	80.49	80.82	80.43	80.72
185	NASDAQ	VCIT	Wed, Aug 18, 2010	80.62	80.62	80.26	80.34
184	NASDAQ	VCIT	Tue, Aug 17, 2010	80.61	80.67	80.47	80.61
183	NASDAQ	VCIT	Mon, Aug 16, 2010	80.67	80.78	80.53	80.67
182	NASDAQ	VCIT	Fri, Aug 13, 2010	80.19	80.70	80.19	80.21
181	NASDAQ	VCIT	Thu, Aug 12, 2010	80.36	80.44	80.04	80.08
180	NASDAQ	VCIT	Wed, Aug 11, 2010	80.42	80.55	80.34	80.45
179	NASDAQ	VCIT	Tue, Aug 10, 2010	80.27	80.58	80.02	80.06
178	NASDAQ	VCIT	Mon, Aug 9, 2010	80.20	80.30	80.02	79.84
177	NASDAQ	VCIT	Fri, Aug 6, 2010	79.61	79.75	79.56	79.66
176	NASDAQ	VCIT	Thu, Aug 5, 2010	79.29	79.45	79.25	79.36
175	NASDAQ	VCIT	Wed, Aug 4, 2010	79.24	79.27	79.04	79.07
174	NASDAQ	VCIT	Tue, Aug 3, 2010	79.31	79.43	79.24	79.39
173	NASDAQ	VCIT	Mon, Aug 2, 2010	79.81	79.84	79.60	79.11
172	NASDAQ	VCIT	Fri, Jul 30, 2010	79.12	79.24	79.01	79.18
171	NASDAQ	VCIT	Thu, Jul 29, 2010	79.05	79.37	79.01	79.26
170	NASDAQ	VCIT	Wed, Jul 28, 2010	78.88	79.23	78.84	79.18
169	NASDAQ	VCIT	Tue, Jul 27, 2010	78.56	78.71	78.52	78.58
168	NASDAQ	VCIT	Mon, Jul 26, 2010	78.56	78.71	78.47	78.70
167	NASDAQ	VCIT	Fri, Jul 23, 2010	79.36	79.41	79.14	78.45
166	NASDAQ	VCIT	Thu, Jul 22, 2010	79.49	79.49	79.00	78.82
165	NASDAQ	VCIT	Wed, Jul 21, 2010	78.59	79.06	78.56	78.93
164	NASDAQ	VCIT	Tue, Jul 20, 2010	79.26	79.33	79.02	78.59
163	NASDAQ	VCIT	Mon, Jul 19, 2010	78.53	78.69	78.46	78.51
162	NASDAQ	VCIT	Fri, Jul 16, 2010	78.38	78.69	78.37	78.56
161	NASDAQ	VCIT	Thu, Jul 15, 2010	78.75	78.94	78.66	78.29
160	NASDAQ	VCIT	Wed, Jul 14, 2010	77.82	77.97	77.66	77.92
159	NASDAQ	VCIT	Tue, Jul 13, 2010	78.33	78.33	78.04	77.80
158	NASDAQ	VCIT	Mon, Jul 12, 2010	78.17	78.26	78.06	77.83
157	NASDAQ	VCIT	Fri, Jul 9, 2010	78.17	78.17	77.91	77.39
156	NASDAQ	VCIT	Thu, Jul 8, 2010	78.13	78.18	78.00	77.50
155	NASDAQ	VCIT	Wed, Jul 7, 2010	77.93	77.97	77.77	77.78
154	NASDAQ	VCIT	Tue, Jul 6, 2010	77.54	77.80	71.82	77.73
153	NASDAQ	VCIT	Fri, Jul 2, 2010	77.52	77.58	77.30	77.41
152	NASDAQ	VCIT	Thu, Jul 1, 2010	77.60	77.85	77.55	77.55
151	NASDAQ	VCIT	Wed, Jun 30, 2010	77.52	77.54	77.33	77.53
150	NASDAQ	VCIT	Tue, Jun 29, 2010	77.83	77.99	77.78	77.94
149	NASDAQ	VCIT	Mon, Jun 28, 2010	78.13	78.27	77.95	77.76
148	NASDAQ	VCIT	Fri, Jun 25, 2010	77.64	77.88	77.59	77.21
147	NASDAQ	VCIT	Thu, Jun 24, 2010	77.29	77.39	77.00	77.07
146	NASDAQ	VCIT	Wed, Jun 23, 2010	76.87	77.22	76.87	77.10
145	NASDAQ	VCIT	Tue, Jun 22, 2010	77.27	77.45	77.05	76.97
144	NASDAQ	VCIT	Mon, Jun 21, 2010	76.35	76.64	76.30	76.57
143	NASDAQ	VCIT	Fri, Jun 18, 2010	76.59	76.61	76.43	76.54
142	NASDAQ	VCIT	Thu, Jun 17, 2010	76.37	76.66	76.31	76.58
141	NASDAQ	VCIT	Wed, Jun 16, 2010	76.72	76.80	76.49	76.17
140	NASDAQ	VCIT	Tue, Jun 15, 2010	76.14	76.16	75.88	75.95
139	NASDAQ	VCIT	Mon, Jun 14, 2010	76.69	76.69	76.30	76.08
138	NASDAQ	VCIT	Fri, Jun 11, 2010	76.10	76.25	75.90	76.18
137	NASDAQ	VCIT	Thu, Jun 10, 2010	76.23	76.33	75.94	76.00
136	NASDAQ	VCIT	Wed, Jun 9, 2010	77.15	77.15	76.70	76.60
135	NASDAQ	VCIT	Tue, Jun 8, 2010	77.41	77.41	77.00	76.74
134	NASDAQ	VCIT	Mon, Jun 7, 2010	76.51	76.85	76.47	76.82
133	NASDAQ	VCIT	Fri, Jun 4, 2010	76.51	76.67	76.38	76.60
132	NASDAQ	VCIT	Thu, Jun 3, 2010	76.25	76.57	76.17	75.69
131	NASDAQ	VCIT	Wed, Jun 2, 2010	76.18	76.24	75.89	75.95
130	NASDAQ	VCIT	Tue, Jun 1, 2010	77.47	77.47	76.55	76.26
129	NASDAQ	VCIT	Fri, May 28, 2010	76.02	76.14	75.88	76.09
128	NASDAQ	VCIT	Thu, May 27, 2010	76.55	76.55	76.19	76.30
127	NASDAQ	VCIT	Wed, May 26, 2010	76.74	76.94	76.59	76.93
126	NASDAQ	VCIT	Tue, May 25, 2010	77.71	77.71	77.33	77.08
125	NASDAQ	VCIT	Mon, May 24, 2010	77.69	77.75	77.34	76.80
124	NASDAQ	VCIT	Fri, May 21, 2010	77.70	77.70	77.10	77.16
123	NASDAQ	VCIT	Thu, May 20, 2010	77.27	77.67	77.27	77.58
122	NASDAQ	VCIT	Wed, May 19, 2010	77.03	77.35	77.02	77.07
121	NASDAQ	VCIT	Tue, May 18, 2010	77.16	77.40	77.05	77.10
120	NASDAQ	VCIT	Mon, May 17, 2010	76.82	77.07	76.62	76.64
119	NASDAQ	VCIT	Fri, May 14, 2010	76.79	77.13	76.75	76.89
118	NASDAQ	VCIT	Thu, May 13, 2010	77.11	77.21	76.89	76.60
117	NASDAQ	VCIT	Wed, May 12, 2010	77.03	77.27	76.92	76.42
116	NASDAQ	VCIT	Tue, May 11, 2010	77.28	77.28	76.77	76.53
115	NASDAQ	VCIT	Mon, May 10, 2010	75.82	75.98	75.76	75.87
114	NASDAQ	VCIT	Fri, May 7, 2010	76.44	76.99	76.44	76.74
113	NASDAQ	VCIT	Thu, May 6, 2010	76.94	78.17	76.85	77.43
112	NASDAQ	VCIT	Wed, May 5, 2010	77.62	77.62	76.76	77.06
111	NASDAQ	VCIT	Tue, May 4, 2010	76.92	77.00	76.82	76.95
110	NASDAQ	VCIT	Mon, May 3, 2010	76.72	76.73	76.50	76.57
109	NASDAQ	VCIT	Fri, Apr 30, 2010	77.09	77.23	76.91	76.69
108	NASDAQ	VCIT	Thu, Apr 29, 2010	77.17	77.25	77.04	76.71
107	NASDAQ	VCIT	Wed, Apr 28, 2010	77.19	77.39	77.02	76.66
106	NASDAQ	VCIT	Tue, Apr 27, 2010	76.74	77.15	76.64	77.06
105	NASDAQ	VCIT	Mon, Apr 26, 2010	76.60	76.69	76.48	76.53
104	NASDAQ	VCIT	Fri, Apr 23, 2010	76.48	76.53	76.36	76.46
103	NASDAQ	VCIT	Thu, Apr 22, 2010	77.61	77.61	77.00	76.61
102	NASDAQ	VCIT	Wed, Apr 21, 2010	76.62	76.82	76.53	76.79
101	NASDAQ	VCIT	Tue, Apr 20, 2010	76.45	76.52	76.32	76.49
100	NASDAQ	VCIT	Mon, Apr 19, 2010	77.05	77.10	76.90	76.38
99	NASDAQ	VCIT	Fri, Apr 16, 2010	76.43	76.66	76.28	76.63
98	NASDAQ	VCIT	Thu, Apr 15, 2010	76.05	76.24	75.94	76.15
97	NASDAQ	VCIT	Wed, Apr 14, 2010	76.95	76.95	76.53	75.95
96	NASDAQ	VCIT	Tue, Apr 13, 2010	76.34	76.41	76.13	76.28
95	NASDAQ	VCIT	Mon, Apr 12, 2010	76.54	76.59	76.18	76.17
94	NASDAQ	VCIT	Fri, Apr 9, 2010	75.58	75.72	75.45	75.69
93	NASDAQ	VCIT	Thu, Apr 8, 2010	75.78	75.89	75.57	75.62
92	NASDAQ	VCIT	Wed, Apr 7, 2010	76.00	76.41	75.80	75.73
91	NASDAQ	VCIT	Tue, Apr 6, 2010	75.39	75.53	75.37	75.50
90	NASDAQ	VCIT	Mon, Apr 5, 2010	75.20	75.22	74.86	75.01
89	NASDAQ	VCIT	Thu, Apr 1, 2010	75.62	75.62	75.42	75.52
88	NASDAQ	VCIT	Wed, Mar 31, 2010	76.37	76.37	76.01	75.48
87	NASDAQ	VCIT	Tue, Mar 30, 2010	75.80	75.87	75.67	75.85
86	NASDAQ	VCIT	Mon, Mar 29, 2010	76.40	76.50	76.25	75.72
85	NASDAQ	VCIT	Fri, Mar 26, 2010	75.52	75.79	75.49	75.71
84	NASDAQ	VCIT	Thu, Mar 25, 2010	76.38	76.38	75.74	75.43
83	NASDAQ	VCIT	Wed, Mar 24, 2010	76.05	76.15	75.75	75.93
82	NASDAQ	VCIT	Tue, Mar 23, 2010	76.48	76.59	76.40	76.51
81	NASDAQ	VCIT	Mon, Mar 22, 2010	77.19	77.21	76.86	76.33
80	NASDAQ	VCIT	Fri, Mar 19, 2010	76.12	76.31	76.05	76.06
79	NASDAQ	VCIT	Thu, Mar 18, 2010	76.35	76.39	76.15	76.17
78	NASDAQ	VCIT	Wed, Mar 17, 2010	77.06	77.20	76.94	76.29
77	NASDAQ	VCIT	Tue, Mar 16, 2010	76.75	77.03	76.71	76.11
76	NASDAQ	VCIT	Mon, Mar 15, 2010	76.54	76.64	76.40	75.90
75	NASDAQ	VCIT	Fri, Mar 12, 2010	75.46	75.83	75.46	75.73
74	NASDAQ	VCIT	Thu, Mar 11, 2010	75.86	75.94	75.73	75.85
73	NASDAQ	VCIT	Wed, Mar 10, 2010	75.90	75.94	75.79	75.92
72	NASDAQ	VCIT	Tue, Mar 9, 2010	76.52	76.52	76.27	75.80
71	NASDAQ	VCIT	Mon, Mar 8, 2010	75.40	75.53	75.39	75.46
70	NASDAQ	VCIT	Fri, Mar 5, 2010	76.47	76.47	76.17	75.55
69	NASDAQ	VCIT	Thu, Mar 4, 2010	76.32	76.46	76.21	75.77
68	NASDAQ	VCIT	Wed, Mar 3, 2010	76.29	76.33	76.20	75.70
67	NASDAQ	VCIT	Tue, Mar 2, 2010	75.52	75.74	75.50	75.72
66	NASDAQ	VCIT	Mon, Mar 1, 2010	76.14	76.19	76.00	75.64
65	NASDAQ	VCIT	Fri, Feb 26, 2010	75.66	75.66	75.40	75.47
64	NASDAQ	VCIT	Thu, Feb 25, 2010	75.83	76.15	75.83	75.80
63	NASDAQ	VCIT	Wed, Feb 24, 2010	75.93	76.06	75.79	75.52
62	NASDAQ	VCIT	Tue, Feb 23, 2010	75.67	75.91	75.40	75.36
61	NASDAQ	VCIT	Mon, Feb 22, 2010	74.89	74.96	74.84	74.89
60	NASDAQ	VCIT	Fri, Feb 19, 2010	74.57	74.65	74.37	74.60
59	NASDAQ	VCIT	Thu, Feb 18, 2010	74.81	74.83	74.42	74.50
58	NASDAQ	VCIT	Wed, Feb 17, 2010	75.29	75.37	75.07	74.72
57	NASDAQ	VCIT	Tue, Feb 16, 2010	74.86	75.20	74.86	75.13
56	NASDAQ	VCIT	Fri, Feb 12, 2010	76.08	76.08	75.39	75.01
55	NASDAQ	VCIT	Thu, Feb 11, 2010	74.98	75.01	74.71	74.94
54	NASDAQ	VCIT	Wed, Feb 10, 2010	75.74	75.80	75.41	75.01
53	NASDAQ	VCIT	Tue, Feb 9, 2010	75.95	76.14	75.81	75.24
52	NASDAQ	VCIT	Mon, Feb 8, 2010	75.46	75.53	75.37	75.50
51	NASDAQ	VCIT	Fri, Feb 5, 2010	76.19	76.19	75.93	75.85
50	NASDAQ	VCIT	Thu, Feb 4, 2010	75.82	76.04	75.61	75.75
49	NASDAQ	VCIT	Wed, Feb 3, 2010	75.83	75.85	75.50	75.22
48	NASDAQ	VCIT	Tue, Feb 2, 2010	75.90	75.95	75.81	75.38
47	NASDAQ	VCIT	Mon, Feb 1, 2010	75.51	75.56	75.34	75.40
46	NASDAQ	VCIT	Fri, Jan 29, 2010	76.13	76.13	75.65	75.62
45	NASDAQ	VCIT	Thu, Jan 28, 2010	75.42	75.61	75.39	75.57
44	NASDAQ	VCIT	Wed, Jan 27, 2010	76.27	80.60	75.92	75.47
43	NASDAQ	VCIT	Tue, Jan 26, 2010	75.90	75.92	75.70	75.82
42	NASDAQ	VCIT	Mon, Jan 25, 2010	75.69	75.80	75.68	75.76
41	NASDAQ	VCIT	Fri, Jan 22, 2010	75.87	75.97	75.79	75.89
40	NASDAQ	VCIT	Thu, Jan 21, 2010	75.58	75.95	75.54	75.90
39	NASDAQ	VCIT	Wed, Jan 20, 2010	76.48	76.48	76.03	75.67
38	NASDAQ	VCIT	Tue, Jan 19, 2010	75.52	75.58	75.42	75.51
37	NASDAQ	VCIT	Fri, Jan 15, 2010	76.20	76.29	76.19	75.77
36	NASDAQ	VCIT	Thu, Jan 14, 2010	75.53	75.68	75.44	75.58
35	NASDAQ	VCIT	Wed, Jan 13, 2010	76.20	76.26	75.91	75.63
34	NASDAQ	VCIT	Tue, Jan 12, 2010	76.56	76.56	76.05	75.93
33	NASDAQ	VCIT	Mon, Jan 11, 2010	75.26	75.33	75.14	75.19
32	NASDAQ	VCIT	Fri, Jan 8, 2010	75.25	75.26	74.91	75.03
31	NASDAQ	VCIT	Thu, Jan 7, 2010	74.88	75.02	1.49	74.78
30	NASDAQ	VCIT	Wed, Jan 6, 2010	75.03	75.03	74.70	74.81
29	NASDAQ	VCIT	Tue, Jan 5, 2010	74.87	75.06	74.83	75.00
28	NASDAQ	VCIT	Mon, Jan 4, 2010	74.28	74.46	74.24	74.44
27	NASDAQ	VCIT	Thu, Dec 31, 2009	74.17	74.31	73.95	74.28
26	NASDAQ	VCIT	Wed, Dec 30, 2009	74.46	74.47	74.30	74.44
25	NASDAQ	VCIT	Tue, Dec 29, 2009	74.13	74.26	74.07	74.24
24	NASDAQ	VCIT	Mon, Dec 28, 2009	74.84	74.84	74.54	74.05
23	NASDAQ	VCIT	Thu, Dec 24, 2009	75.00	75.06	74.91	74.17
22	NASDAQ	VCIT	Wed, Dec 23, 2009	75.58	75.60	75.35	74.80
21	NASDAQ	VCIT	Tue, Dec 22, 2009	74.72	74.78	74.61	74.63
20	NASDAQ	VCIT	Mon, Dec 21, 2009	75.25	75.27	74.81	74.86
19	NASDAQ	VCIT	Fri, Dec 18, 2009	75.59	75.76	75.48	75.54
18	NASDAQ	VCIT	Thu, Dec 17, 2009	75.56	75.73	75.38	75.71
17	NASDAQ	VCIT	Wed, Dec 16, 2009	75.20	75.38	75.06	75.07
16	NASDAQ	VCIT	Tue, Dec 15, 2009	74.95	75.04	74.82	74.96
15	NASDAQ	VCIT	Mon, Dec 14, 2009	75.11	75.12	74.89	74.94
14	NASDAQ	VCIT	Fri, Dec 11, 2009	74.94	75.05	74.80	74.95
13	NASDAQ	VCIT	Thu, Dec 10, 2009	75.57	75.78	75.50	75.17
12	NASDAQ	VCIT	Wed, Dec 9, 2009	75.96	75.96	75.61	75.18
11	NASDAQ	VCIT	Tue, Dec 8, 2009	75.87	76.00	75.66	75.25
10	NASDAQ	VCIT	Mon, Dec 7, 2009	75.50	75.56	75.49	74.90
9	NASDAQ	VCIT	Fri, Dec 4, 2009	75.42	75.47	75.29	75.40
8	NASDAQ	VCIT	Thu, Dec 3, 2009	75.60	75.69	75.47	75.69
7	NASDAQ	VCIT	Wed, Dec 2, 2009	75.68	75.69	75.60	75.60
6	NASDAQ	VCIT	Tue, Dec 1, 2009	75.88	75.97	75.67	75.67
5	NASDAQ	VCIT	Mon, Nov 30, 2009	75.71	75.94	75.71	75.94
4	NASDAQ	VCIT	Fri, Nov 27, 2009	76.44	76.44	75.68	75.73
3	NASDAQ	VCIT	Wed, Nov 25, 2009	75.47	75.74	75.36	75.60
2	NASDAQ	VCIT	Tue, Nov 24, 2009	75.30	75.50	75.30	75.50
1	NASDAQ	VCIT	Mon, Nov 23, 2009	75.04	75.16	75.04	75.16
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Intermediate-Term Corporate Bond ETF NASDAQ:VCIT 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