Vanguard Consumer Discretion ETF AMEX:VCR Historical Prices

Below are the 5050 trading days of historical prices for VCR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5050	AMEX	VCR	Thu, Mar 7, 2024	310.00	312.64	310.00	311.21
5049	AMEX	VCR	Wed, Mar 6, 2024	311.73	312.05	308.20	308.67
5048	AMEX	VCR	Tue, Mar 5, 2024	311.97	311.97	309.33	309.99
5047	AMEX	VCR	Mon, Mar 4, 2024	316.60	317.03	313.59	313.59
5046	AMEX	VCR	Fri, Mar 1, 2024	316.09	317.88	314.46	317.39
5045	AMEX	VCR	Thu, Feb 29, 2024	314.50	316.61	313.50	315.74
5044	AMEX	VCR	Wed, Feb 28, 2024	311.80	314.90	311.80	313.36
5043	AMEX	VCR	Tue, Feb 27, 2024	312.76	313.75	311.75	312.74
5042	AMEX	VCR	Mon, Feb 26, 2024	311.00	312.83	311.00	311.18
5041	AMEX	VCR	Fri, Feb 23, 2024	310.48	311.50	310.10	310.43
5040	AMEX	VCR	Thu, Feb 22, 2024	308.70	311.96	308.09	311.62
5039	AMEX	VCR	Wed, Feb 21, 2024	304.35	306.39	303.82	305.74
5038	AMEX	VCR	Tue, Feb 20, 2024	304.10	305.01	302.58	304.08
5037	AMEX	VCR	Fri, Feb 16, 2024	307.15	308.99	305.50	307.36
5036	AMEX	VCR	Thu, Feb 15, 2024	306.12	309.03	305.74	308.89
5035	AMEX	VCR	Wed, Feb 14, 2024	303.28	305.66	301.90	305.25
5034	AMEX	VCR	Tue, Feb 13, 2024	301.91	303.66	300.36	301.84
5033	AMEX	VCR	Mon, Feb 12, 2024	308.00	310.25	308.00	308.65
5032	AMEX	VCR	Fri, Feb 9, 2024	305.81	308.74	305.52	308.07
5031	AMEX	VCR	Thu, Feb 8, 2024	303.63	305.74	303.51	305.34
5030	AMEX	VCR	Wed, Feb 7, 2024	302.17	304.44	301.48	303.38
5029	AMEX	VCR	Tue, Feb 6, 2024	298.22	300.77	298.22	300.55
5028	AMEX	VCR	Mon, Feb 5, 2024	300.46	300.46	296.06	299.00
5027	AMEX	VCR	Fri, Feb 2, 2024	300.10	304.73	299.07	303.33
5026	AMEX	VCR	Thu, Feb 1, 2024	293.99	298.29	292.96	298.26
5025	AMEX	VCR	Wed, Jan 31, 2024	296.10	297.95	292.25	292.25
5024	AMEX	VCR	Tue, Jan 30, 2024	298.92	299.49	297.61	297.78
5023	AMEX	VCR	Mon, Jan 29, 2024	295.48	299.05	295.06	298.60
5022	AMEX	VCR	Fri, Jan 26, 2024	294.54	296.41	294.54	294.95
5021	AMEX	VCR	Thu, Jan 25, 2024	294.09	294.09	291.54	293.49
5020	AMEX	VCR	Wed, Jan 24, 2024	299.29	299.68	295.53	295.75
5019	AMEX	VCR	Tue, Jan 23, 2024	298.94	299.38	295.82	297.03
5018	AMEX	VCR	Mon, Jan 22, 2024	299.10	300.22	296.66	297.75
5017	AMEX	VCR	Fri, Jan 19, 2024	295.67	298.77	294.00	298.17
5016	AMEX	VCR	Thu, Jan 18, 2024	295.01	295.64	292.37	295.34
5015	AMEX	VCR	Wed, Jan 17, 2024	292.71	293.57	291.43	293.36
5014	AMEX	VCR	Tue, Jan 16, 2024	294.81	296.84	294.00	295.83
5013	AMEX	VCR	Fri, Jan 12, 2024	298.99	300.32	295.96	296.38
5012	AMEX	VCR	Thu, Jan 11, 2024	299.84	300.77	296.52	299.59
5011	AMEX	VCR	Wed, Jan 10, 2024	298.38	300.86	298.05	300.13
5010	AMEX	VCR	Tue, Jan 9, 2024	296.79	298.02	295.97	297.51
5009	AMEX	VCR	Mon, Jan 8, 2024	294.10	298.84	294.10	298.60
5008	AMEX	VCR	Fri, Jan 5, 2024	291.90	295.84	291.90	293.38
5007	AMEX	VCR	Thu, Jan 4, 2024	293.76	295.94	292.67	292.73
5006	AMEX	VCR	Wed, Jan 3, 2024	299.08	299.08	294.61	294.83
5005	AMEX	VCR	Tue, Jan 2, 2024	303.12	303.31	300.43	301.62
5004	AMEX	VCR	Fri, Dec 29, 2023	306.77	307.22	303.76	304.55
5003	AMEX	VCR	Thu, Dec 28, 2023	308.13	308.60	306.54	306.66
5002	AMEX	VCR	Wed, Dec 27, 2023	307.49	308.84	307.45	307.99
5001	AMEX	VCR	Tue, Dec 26, 2023	306.09	307.60	306.00	307.06
5000	AMEX	VCR	Fri, Dec 22, 2023	306.58	307.71	304.49	305.42
4999	AMEX	VCR	Thu, Dec 21, 2023	305.67	307.52	304.33	307.44
4998	AMEX	VCR	Wed, Dec 20, 2023	307.08	309.70	302.43	302.43
4997	AMEX	VCR	Tue, Dec 19, 2023	306.58	308.55	306.58	308.23
4996	AMEX	VCR	Mon, Dec 18, 2023	304.73	306.60	304.16	305.17
4995	AMEX	VCR	Fri, Dec 15, 2023	303.35	304.54	302.78	303.79
4994	AMEX	VCR	Thu, Dec 14, 2023	301.64	304.54	301.64	303.85
4993	AMEX	VCR	Wed, Dec 13, 2023	294.25	299.15	291.77	298.98
4992	AMEX	VCR	Tue, Dec 12, 2023	293.61	294.54	292.30	294.24
4991	AMEX	VCR	Mon, Dec 11, 2023	292.22	294.14	292.22	293.67
4990	AMEX	VCR	Fri, Dec 8, 2023	289.90	293.28	289.90	292.74
4989	AMEX	VCR	Thu, Dec 7, 2023	290.20	291.67	288.97	291.51
4988	AMEX	VCR	Wed, Dec 6, 2023	290.51	292.02	288.90	289.08
4987	AMEX	VCR	Tue, Dec 5, 2023	286.95	290.94	286.95	288.60
4986	AMEX	VCR	Mon, Dec 4, 2023	287.70	290.14	287.49	289.14
4985	AMEX	VCR	Fri, Dec 1, 2023	283.33	289.67	283.33	289.67
4984	AMEX	VCR	Thu, Nov 30, 2023	285.14	285.14	282.89	284.56
4983	AMEX	VCR	Wed, Nov 29, 2023	287.70	289.17	284.98	285.05
4982	AMEX	VCR	Tue, Nov 28, 2023	283.63	285.76	282.75	285.34
4981	AMEX	VCR	Mon, Nov 27, 2023	283.64	285.35	282.64	284.02
4980	AMEX	VCR	Fri, Nov 24, 2023	282.52	283.86	282.52	283.64
4979	AMEX	VCR	Wed, Nov 22, 2023	282.80	284.55	282.49	283.45
4978	AMEX	VCR	Tue, Nov 21, 2023	280.85	281.91	279.88	281.65
4977	AMEX	VCR	Mon, Nov 20, 2023	280.88	283.24	280.64	282.73
4976	AMEX	VCR	Fri, Nov 17, 2023	279.70	281.72	278.92	281.24
4975	AMEX	VCR	Thu, Nov 16, 2023	279.40	280.74	277.70	278.95
4974	AMEX	VCR	Wed, Nov 15, 2023	282.28	283.90	280.80	281.68
4973	AMEX	VCR	Tue, Nov 14, 2023	278.09	281.77	277.93	280.88
4972	AMEX	VCR	Mon, Nov 13, 2023	269.08	272.00	267.89	271.06
4971	AMEX	VCR	Fri, Nov 10, 2023	266.43	270.52	265.42	270.31
4970	AMEX	VCR	Thu, Nov 9, 2023	270.89	270.89	265.40	266.24
4969	AMEX	VCR	Wed, Nov 8, 2023	272.70	272.70	269.86	271.38
4968	AMEX	VCR	Tue, Nov 7, 2023	270.00	272.63	269.55	272.41
4967	AMEX	VCR	Mon, Nov 6, 2023	270.61	271.00	268.00	269.50
4966	AMEX	VCR	Fri, Nov 3, 2023	267.80	271.00	267.80	269.83
4965	AMEX	VCR	Thu, Nov 2, 2023	262.86	265.54	262.70	265.54
4964	AMEX	VCR	Wed, Nov 1, 2023	256.53	258.83	255.06	258.57
4963	AMEX	VCR	Tue, Oct 31, 2023	253.46	256.17	252.88	255.37
4962	AMEX	VCR	Mon, Oct 30, 2023	253.05	254.49	251.36	253.43
4961	AMEX	VCR	Fri, Oct 27, 2023	252.16	254.57	249.98	250.70
4960	AMEX	VCR	Thu, Oct 26, 2023	251.09	252.50	247.52	247.89
4959	AMEX	VCR	Wed, Oct 25, 2023	254.98	254.98	251.21	251.46
4958	AMEX	VCR	Tue, Oct 24, 2023	256.32	258.63	255.36	257.19
4957	AMEX	VCR	Mon, Oct 23, 2023	252.90	257.51	250.70	254.49
4956	AMEX	VCR	Fri, Oct 20, 2023	257.36	257.76	254.17	254.48
4955	AMEX	VCR	Thu, Oct 19, 2023	262.41	263.40	257.12	257.97
4954	AMEX	VCR	Wed, Oct 18, 2023	268.01	268.15	263.67	264.03
4953	AMEX	VCR	Tue, Oct 17, 2023	266.98	271.73	266.98	270.25
4952	AMEX	VCR	Mon, Oct 16, 2023	265.85	270.02	265.85	269.40
4951	AMEX	VCR	Fri, Oct 13, 2023	268.83	268.86	263.90	264.55
4950	AMEX	VCR	Thu, Oct 12, 2023	271.80	271.80	266.63	268.04
4949	AMEX	VCR	Wed, Oct 11, 2023	271.58	273.00	269.44	271.67
4948	AMEX	VCR	Tue, Oct 10, 2023	267.99	273.04	267.90	270.81
4947	AMEX	VCR	Mon, Oct 9, 2023	263.68	267.79	262.50	267.31
4946	AMEX	VCR	Fri, Oct 6, 2023	262.29	267.82	260.84	266.83
4945	AMEX	VCR	Thu, Oct 5, 2023	266.20	266.20	263.13	264.70
4944	AMEX	VCR	Wed, Oct 4, 2023	263.49	267.49	263.49	266.63
4943	AMEX	VCR	Tue, Oct 3, 2023	267.61	267.61	261.49	262.60
4942	AMEX	VCR	Mon, Oct 2, 2023	267.79	271.23	267.79	269.37
4941	AMEX	VCR	Fri, Sep 29, 2023	271.51	272.29	268.13	269.37
4940	AMEX	VCR	Thu, Sep 28, 2023	264.05	268.90	263.77	267.93
4939	AMEX	VCR	Wed, Sep 27, 2023	267.00	268.02	263.28	265.13
4938	AMEX	VCR	Tue, Sep 26, 2023	269.34	270.45	266.04	266.34
4937	AMEX	VCR	Mon, Sep 25, 2023	268.87	272.08	268.01	271.54
4936	AMEX	VCR	Fri, Sep 22, 2023	273.69	274.31	269.79	269.99
4935	AMEX	VCR	Thu, Sep 21, 2023	275.88	276.05	272.23	272.29
4934	AMEX	VCR	Wed, Sep 20, 2023	283.40	284.63	279.60	279.60
4933	AMEX	VCR	Tue, Sep 19, 2023	282.86	283.00	279.92	282.31
4932	AMEX	VCR	Mon, Sep 18, 2023	286.49	286.49	283.67	283.94
4931	AMEX	VCR	Fri, Sep 15, 2023	290.76	290.76	286.40	287.09
4930	AMEX	VCR	Thu, Sep 14, 2023	290.17	292.65	288.73	292.01
4929	AMEX	VCR	Wed, Sep 13, 2023	287.95	289.72	287.95	289.13
4928	AMEX	VCR	Tue, Sep 12, 2023	288.51	290.56	287.37	287.49
4927	AMEX	VCR	Mon, Sep 11, 2023	286.35	290.20	286.35	289.94
4926	AMEX	VCR	Fri, Sep 8, 2023	283.37	285.22	282.78	283.55
4925	AMEX	VCR	Thu, Sep 7, 2023	280.07	283.96	279.69	283.54
4924	AMEX	VCR	Wed, Sep 6, 2023	284.03	284.64	281.10	282.61
4923	AMEX	VCR	Tue, Sep 5, 2023	285.65	286.20	283.59	285.30
4922	AMEX	VCR	Fri, Sep 1, 2023	288.62	288.63	284.79	286.24
4921	AMEX	VCR	Thu, Aug 31, 2023	285.82	287.99	285.82	286.92
4920	AMEX	VCR	Wed, Aug 30, 2023	283.98	286.38	283.24	285.66
4919	AMEX	VCR	Tue, Aug 29, 2023	277.59	284.44	277.59	284.25
4918	AMEX	VCR	Mon, Aug 28, 2023	277.91	278.64	276.22	277.63
4917	AMEX	VCR	Fri, Aug 25, 2023	275.07	277.08	272.40	276.35
4916	AMEX	VCR	Thu, Aug 24, 2023	279.67	279.67	273.77	273.79
4915	AMEX	VCR	Wed, Aug 23, 2023	276.13	280.01	276.13	279.23
4914	AMEX	VCR	Tue, Aug 22, 2023	278.97	278.97	276.22	277.09
4913	AMEX	VCR	Mon, Aug 21, 2023	275.92	277.82	274.45	277.09
4912	AMEX	VCR	Fri, Aug 18, 2023	271.97	275.45	271.53	274.75
4911	AMEX	VCR	Thu, Aug 17, 2023	280.63	280.63	274.95	274.96
4910	AMEX	VCR	Wed, Aug 16, 2023	282.14	283.71	279.57	279.57
4909	AMEX	VCR	Tue, Aug 15, 2023	286.03	287.15	282.97	283.28
4908	AMEX	VCR	Mon, Aug 14, 2023	284.53	287.20	284.00	287.20
4907	AMEX	VCR	Fri, Aug 11, 2023	285.60	287.23	284.75	286.09
4906	AMEX	VCR	Thu, Aug 10, 2023	288.92	291.62	286.11	287.47
4905	AMEX	VCR	Wed, Aug 9, 2023	290.56	290.56	286.29	286.68
4904	AMEX	VCR	Tue, Aug 8, 2023	289.30	290.22	287.31	290.07
4903	AMEX	VCR	Mon, Aug 7, 2023	290.55	292.32	288.40	292.22
4902	AMEX	VCR	Fri, Aug 4, 2023	292.99	294.37	289.23	289.57
4901	AMEX	VCR	Thu, Aug 3, 2023	282.93	286.17	282.47	285.60
4900	AMEX	VCR	Wed, Aug 2, 2023	286.30	287.04	283.67	284.57
4899	AMEX	VCR	Tue, Aug 1, 2023	291.44	291.47	289.44	289.81
4898	AMEX	VCR	Mon, Jul 31, 2023	291.94	292.90	291.17	292.82
4897	AMEX	VCR	Fri, Jul 28, 2023	288.61	291.51	288.61	291.04
4896	AMEX	VCR	Thu, Jul 27, 2023	291.34	292.18	285.10	285.56
4895	AMEX	VCR	Wed, Jul 26, 2023	286.38	289.62	286.38	288.49
4894	AMEX	VCR	Tue, Jul 25, 2023	288.93	289.14	287.92	288.22
4893	AMEX	VCR	Mon, Jul 24, 2023	286.86	289.20	285.74	288.72
4892	AMEX	VCR	Fri, Jul 21, 2023	289.90	289.90	286.15	287.40
4891	AMEX	VCR	Thu, Jul 20, 2023	293.65	293.77	287.10	287.50
4890	AMEX	VCR	Wed, Jul 19, 2023	295.95	297.45	295.75	296.58
4889	AMEX	VCR	Tue, Jul 18, 2023	292.77	295.38	292.16	294.72
4888	AMEX	VCR	Mon, Jul 17, 2023	292.47	294.06	292.32	293.38
4887	AMEX	VCR	Fri, Jul 14, 2023	292.03	293.26	291.00	292.41
4886	AMEX	VCR	Thu, Jul 13, 2023	291.85	292.67	290.34	292.07
4885	AMEX	VCR	Wed, Jul 12, 2023	290.14	290.77	288.63	289.53
4884	AMEX	VCR	Tue, Jul 11, 2023	284.26	286.96	284.26	286.56
4883	AMEX	VCR	Mon, Jul 10, 2023	282.39	283.55	281.37	283.55
4882	AMEX	VCR	Fri, Jul 7, 2023	281.67	285.08	281.67	282.48
4881	AMEX	VCR	Thu, Jul 6, 2023	282.57	282.65	279.74	281.42
4880	AMEX	VCR	Wed, Jul 5, 2023	285.70	286.51	284.64	286.24
4879	AMEX	VCR	Mon, Jul 3, 2023	285.75	287.56	285.75	286.57
4878	AMEX	VCR	Fri, Jun 30, 2023	282.00	283.90	281.76	283.20
4877	AMEX	VCR	Thu, Jun 29, 2023	279.48	279.87	278.18	279.68
4876	AMEX	VCR	Wed, Jun 28, 2023	278.14	281.68	278.13	279.00
4875	AMEX	VCR	Tue, Jun 27, 2023	274.59	279.21	274.35	278.78
4874	AMEX	VCR	Mon, Jun 26, 2023	274.60	278.20	272.94	272.94
4873	AMEX	VCR	Fri, Jun 23, 2023	276.34	278.05	275.16	275.99
4872	AMEX	VCR	Thu, Jun 22, 2023	274.88	279.18	274.23	279.15
4871	AMEX	VCR	Wed, Jun 21, 2023	278.39	279.09	275.40	275.89
4870	AMEX	VCR	Tue, Jun 20, 2023	276.52	278.93	275.98	278.65
4869	AMEX	VCR	Fri, Jun 16, 2023	279.71	279.71	277.15	277.30
4868	AMEX	VCR	Thu, Jun 15, 2023	273.77	278.75	273.77	277.89
4867	AMEX	VCR	Wed, Jun 14, 2023	277.09	277.57	273.04	275.99
4866	AMEX	VCR	Tue, Jun 13, 2023	276.12	276.88	274.22	276.76
4865	AMEX	VCR	Mon, Jun 12, 2023	270.76	274.20	269.98	273.92
4864	AMEX	VCR	Fri, Jun 9, 2023	270.93	272.63	269.08	269.09
4863	AMEX	VCR	Thu, Jun 8, 2023	265.65	268.58	265.65	268.41
4862	AMEX	VCR	Wed, Jun 7, 2023	268.48	269.61	264.94	265.19
4861	AMEX	VCR	Tue, Jun 6, 2023	262.63	266.92	262.63	266.76
4860	AMEX	VCR	Mon, Jun 5, 2023	262.71	263.81	261.78	263.01
4859	AMEX	VCR	Fri, Jun 2, 2023	259.80	263.67	259.80	263.01
4858	AMEX	VCR	Thu, Jun 1, 2023	253.19	257.45	251.63	256.12
4857	AMEX	VCR	Wed, May 31, 2023	254.43	254.43	250.37	253.25
4856	AMEX	VCR	Tue, May 30, 2023	257.08	258.09	254.62	255.99
4855	AMEX	VCR	Fri, May 26, 2023	250.19	256.43	250.18	254.62
4854	AMEX	VCR	Thu, May 25, 2023	251.48	251.48	248.74	249.54
4853	AMEX	VCR	Wed, May 24, 2023	251.16	252.19	249.66	251.29
4852	AMEX	VCR	Tue, May 23, 2023	252.91	255.38	251.69	251.89
4851	AMEX	VCR	Mon, May 22, 2023	255.33	255.81	253.75	254.56
4850	AMEX	VCR	Fri, May 19, 2023	257.71	257.71	254.22	255.15
4849	AMEX	VCR	Thu, May 18, 2023	255.00	258.22	255.00	258.18
4848	AMEX	VCR	Wed, May 17, 2023	250.96	254.75	250.96	254.44
4847	AMEX	VCR	Tue, May 16, 2023	249.24	251.51	248.84	249.43
4846	AMEX	VCR	Mon, May 15, 2023	250.29	251.04	248.66	250.79
4845	AMEX	VCR	Fri, May 12, 2023	252.91	253.09	248.58	250.21
4844	AMEX	VCR	Thu, May 11, 2023	251.27	252.40	250.73	252.30
4843	AMEX	VCR	Wed, May 10, 2023	252.12	253.23	249.12	251.12
4842	AMEX	VCR	Tue, May 9, 2023	249.00	250.54	248.89	250.35
4841	AMEX	VCR	Mon, May 8, 2023	249.93	250.52	248.88	250.34
4840	AMEX	VCR	Fri, May 5, 2023	246.70	249.82	246.70	249.49
4839	AMEX	VCR	Thu, May 4, 2023	246.81	247.48	244.07	244.44
4838	AMEX	VCR	Wed, May 3, 2023	247.66	250.34	246.60	246.66
4837	AMEX	VCR	Tue, May 2, 2023	247.78	248.51	245.12	248.31
4836	AMEX	VCR	Mon, May 1, 2023	250.01	250.30	248.16	248.50
4835	AMEX	VCR	Fri, Apr 28, 2023	248.85	251.00	246.95	250.65
4834	AMEX	VCR	Thu, Apr 27, 2023	245.99	250.25	245.99	250.12
4833	AMEX	VCR	Wed, Apr 26, 2023	246.38	246.78	243.64	243.97
4832	AMEX	VCR	Tue, Apr 25, 2023	248.65	248.65	244.84	244.87
4831	AMEX	VCR	Mon, Apr 24, 2023	250.39	252.00	248.40	250.21
4830	AMEX	VCR	Fri, Apr 21, 2023	249.42	251.18	247.61	250.20
4829	AMEX	VCR	Thu, Apr 20, 2023	247.24	249.89	246.55	247.87
4828	AMEX	VCR	Wed, Apr 19, 2023	248.91	252.01	248.48	251.02
4827	AMEX	VCR	Tue, Apr 18, 2023	251.37	252.00	250.09	250.86
4826	AMEX	VCR	Mon, Apr 17, 2023	249.25	250.35	248.08	250.30
4825	AMEX	VCR	Fri, Apr 14, 2023	247.85	250.28	246.82	248.74
4824	AMEX	VCR	Thu, Apr 13, 2023	245.03	248.67	245.00	248.38
4823	AMEX	VCR	Wed, Apr 12, 2023	249.54	249.54	243.36	243.50
4822	AMEX	VCR	Tue, Apr 11, 2023	246.86	248.78	246.31	247.46
4821	AMEX	VCR	Mon, Apr 10, 2023	242.82	246.85	241.79	246.85
4820	AMEX	VCR	Thu, Apr 6, 2023	244.02	245.46	241.93	245.08
4819	AMEX	VCR	Wed, Apr 5, 2023	249.35	249.35	244.70	245.40
4818	AMEX	VCR	Tue, Apr 4, 2023	251.71	252.03	248.64	250.36
4817	AMEX	VCR	Mon, Apr 3, 2023	250.80	251.71	249.34	250.89
4816	AMEX	VCR	Fri, Mar 31, 2023	247.45	252.77	247.45	252.55
4815	AMEX	VCR	Thu, Mar 30, 2023	246.34	247.42	245.58	246.41
4814	AMEX	VCR	Wed, Mar 29, 2023	242.72	244.36	241.99	244.36
4813	AMEX	VCR	Tue, Mar 28, 2023	239.97	240.60	238.38	240.08
4812	AMEX	VCR	Mon, Mar 27, 2023	241.18	242.28	238.87	239.96
4811	AMEX	VCR	Fri, Mar 24, 2023	238.29	239.67	236.08	239.28
4810	AMEX	VCR	Thu, Mar 23, 2023	243.52	245.41	238.23	239.71
4809	AMEX	VCR	Wed, Mar 22, 2023	246.37	248.07	240.81	240.81
4808	AMEX	VCR	Tue, Mar 21, 2023	242.85	246.62	242.85	246.34
4807	AMEX	VCR	Mon, Mar 20, 2023	238.70	241.44	237.63	240.21
4806	AMEX	VCR	Fri, Mar 17, 2023	241.58	242.10	237.25	239.04
4805	AMEX	VCR	Thu, Mar 16, 2023	236.48	243.00	236.20	242.32
4804	AMEX	VCR	Wed, Mar 15, 2023	234.80	237.86	233.73	237.86
4803	AMEX	VCR	Tue, Mar 14, 2023	238.30	239.39	235.74	238.29
4802	AMEX	VCR	Mon, Mar 13, 2023	231.88	237.34	230.16	234.77
4801	AMEX	VCR	Fri, Mar 10, 2023	238.23	240.34	234.30	235.11
4800	AMEX	VCR	Thu, Mar 9, 2023	243.18	245.52	237.76	237.90
4799	AMEX	VCR	Wed, Mar 8, 2023	243.78	243.89	241.68	243.89
4798	AMEX	VCR	Tue, Mar 7, 2023	247.11	248.03	244.08	244.13
4797	AMEX	VCR	Mon, Mar 6, 2023	249.49	250.59	247.07	247.07
4796	AMEX	VCR	Fri, Mar 3, 2023	246.16	249.20	245.56	249.02
4795	AMEX	VCR	Thu, Mar 2, 2023	240.86	244.45	240.36	244.17
4794	AMEX	VCR	Wed, Mar 1, 2023	246.91	246.91	243.22	244.58
4793	AMEX	VCR	Tue, Feb 28, 2023	247.27	249.00	246.77	247.38
4792	AMEX	VCR	Mon, Feb 27, 2023	247.33	249.12	246.61	247.27
4791	AMEX	VCR	Fri, Feb 24, 2023	244.31	244.98	243.01	244.84
4790	AMEX	VCR	Thu, Feb 23, 2023	249.62	249.62	244.63	248.38
4789	AMEX	VCR	Wed, Feb 22, 2023	246.73	250.11	246.73	248.77
4788	AMEX	VCR	Tue, Feb 21, 2023	251.22	252.51	247.14	247.14
4787	AMEX	VCR	Fri, Feb 17, 2023	254.44	255.73	251.95	255.60
4786	AMEX	VCR	Thu, Feb 16, 2023	257.24	260.70	255.80	255.80
4785	AMEX	VCR	Wed, Feb 15, 2023	256.37	260.98	256.37	260.98
4784	AMEX	VCR	Tue, Feb 14, 2023	253.08	258.08	251.99	257.45
4783	AMEX	VCR	Mon, Feb 13, 2023	250.83	254.62	249.39	254.60
4782	AMEX	VCR	Fri, Feb 10, 2023	251.36	252.26	248.96	250.58
4781	AMEX	VCR	Thu, Feb 9, 2023	257.96	259.00	252.61	253.78
4780	AMEX	VCR	Wed, Feb 8, 2023	255.94	256.41	253.26	254.67
4779	AMEX	VCR	Tue, Feb 7, 2023	255.91	258.04	251.44	257.54
4778	AMEX	VCR	Mon, Feb 6, 2023	256.56	258.48	255.19	256.89
4777	AMEX	VCR	Fri, Feb 3, 2023	257.97	263.69	256.97	257.85
4776	AMEX	VCR	Thu, Feb 2, 2023	262.85	268.30	262.00	265.16
4775	AMEX	VCR	Wed, Feb 1, 2023	252.11	259.72	250.00	257.92
4774	AMEX	VCR	Tue, Jan 31, 2023	247.96	252.94	247.53	252.92
4773	AMEX	VCR	Mon, Jan 30, 2023	249.35	251.01	247.05	247.59
4772	AMEX	VCR	Fri, Jan 27, 2023	246.13	253.06	246.01	251.55
4771	AMEX	VCR	Thu, Jan 26, 2023	245.22	246.59	243.13	246.05
4770	AMEX	VCR	Wed, Jan 25, 2023	236.70	241.83	234.93	241.48
4769	AMEX	VCR	Tue, Jan 24, 2023	239.67	241.12	238.34	240.14
4768	AMEX	VCR	Mon, Jan 23, 2023	237.52	241.62	236.72	240.90
4767	AMEX	VCR	Fri, Jan 20, 2023	231.71	236.95	230.91	236.84
4766	AMEX	VCR	Thu, Jan 19, 2023	233.19	234.00	230.08	231.22
4765	AMEX	VCR	Wed, Jan 18, 2023	240.15	241.72	235.13	235.13
4764	AMEX	VCR	Tue, Jan 17, 2023	238.54	239.92	237.58	238.33
4763	AMEX	VCR	Fri, Jan 13, 2023	232.33	238.32	232.33	238.19
4762	AMEX	VCR	Thu, Jan 12, 2023	236.18	236.51	232.16	235.88
4761	AMEX	VCR	Wed, Jan 11, 2023	230.36	234.95	230.36	234.80
4760	AMEX	VCR	Tue, Jan 10, 2023	225.69	228.81	224.76	228.81
4759	AMEX	VCR	Mon, Jan 9, 2023	226.51	229.21	225.68	225.76
4758	AMEX	VCR	Fri, Jan 6, 2023	219.09	225.23	218.00	224.51
4757	AMEX	VCR	Thu, Jan 5, 2023	219.60	220.71	217.76	219.53
4756	AMEX	VCR	Wed, Jan 4, 2023	219.52	222.40	217.79	221.33
4755	AMEX	VCR	Tue, Jan 3, 2023	220.50	221.00	215.49	217.79
4754	AMEX	VCR	Fri, Dec 30, 2022	217.43	219.02	216.60	219.02
4753	AMEX	VCR	Thu, Dec 29, 2022	216.77	219.85	216.11	219.49
4752	AMEX	VCR	Wed, Dec 28, 2022	216.39	217.98	213.73	213.95
4751	AMEX	VCR	Tue, Dec 27, 2022	218.59	219.02	216.22	216.31
4750	AMEX	VCR	Fri, Dec 23, 2022	217.52	219.95	215.94	219.46
4749	AMEX	VCR	Thu, Dec 22, 2022	220.79	220.85	214.68	218.03
4748	AMEX	VCR	Wed, Dec 21, 2022	222.24	224.36	222.14	223.36
4747	AMEX	VCR	Tue, Dec 20, 2022	221.28	222.71	219.53	219.86
4746	AMEX	VCR	Mon, Dec 19, 2022	225.98	226.00	221.23	222.06
4745	AMEX	VCR	Fri, Dec 16, 2022	228.35	229.00	224.45	225.72
4744	AMEX	VCR	Thu, Dec 15, 2022	230.63	230.74	228.33	229.80
4743	AMEX	VCR	Wed, Dec 14, 2022	235.84	237.84	232.53	234.21
4742	AMEX	VCR	Tue, Dec 13, 2022	244.45	245.25	233.89	236.12
4741	AMEX	VCR	Mon, Dec 12, 2022	234.41	235.70	232.92	235.68
4740	AMEX	VCR	Fri, Dec 9, 2022	234.55	236.82	234.51	234.63
4739	AMEX	VCR	Thu, Dec 8, 2022	234.72	237.20	233.53	236.35
4738	AMEX	VCR	Wed, Dec 7, 2022	233.20	236.04	232.89	233.72
4737	AMEX	VCR	Tue, Dec 6, 2022	238.41	238.77	233.00	234.96
4736	AMEX	VCR	Mon, Dec 5, 2022	243.23	243.23	238.30	238.94
4735	AMEX	VCR	Fri, Dec 2, 2022	242.89	246.69	242.89	245.97
4734	AMEX	VCR	Thu, Dec 1, 2022	247.23	248.21	244.54	246.49
4733	AMEX	VCR	Wed, Nov 30, 2022	238.74	246.48	237.07	246.48
4732	AMEX	VCR	Tue, Nov 29, 2022	239.56	240.10	237.73	238.40
4731	AMEX	VCR	Mon, Nov 28, 2022	239.61	241.89	238.63	239.18
4730	AMEX	VCR	Fri, Nov 25, 2022	240.78	241.58	240.15	241.17
4729	AMEX	VCR	Wed, Nov 23, 2022	238.70	241.24	238.52	240.92
4728	AMEX	VCR	Tue, Nov 22, 2022	236.19	238.12	234.51	238.01
4727	AMEX	VCR	Mon, Nov 21, 2022	236.69	237.34	233.82	234.79
4726	AMEX	VCR	Fri, Nov 18, 2022	240.94	240.99	235.66	238.00
4725	AMEX	VCR	Thu, Nov 17, 2022	236.69	238.15	235.60	237.60
4724	AMEX	VCR	Wed, Nov 16, 2022	240.21	242.20	239.14	240.34
4723	AMEX	VCR	Tue, Nov 15, 2022	246.38	247.92	241.94	244.33
4722	AMEX	VCR	Mon, Nov 14, 2022	242.81	244.59	240.62	240.76
4721	AMEX	VCR	Fri, Nov 11, 2022	239.09	246.24	239.00	244.83
4720	AMEX	VCR	Thu, Nov 10, 2022	232.60	239.20	232.30	238.83
4719	AMEX	VCR	Wed, Nov 9, 2022	227.07	228.48	221.92	222.06
4718	AMEX	VCR	Tue, Nov 8, 2022	229.66	231.80	225.92	229.04
4717	AMEX	VCR	Mon, Nov 7, 2022	231.39	231.52	226.79	229.18
4716	AMEX	VCR	Fri, Nov 4, 2022	232.80	235.12	225.89	230.09
4715	AMEX	VCR	Thu, Nov 3, 2022	227.18	230.14	226.14	227.78
4714	AMEX	VCR	Wed, Nov 2, 2022	238.18	239.19	229.11	229.15
4713	AMEX	VCR	Tue, Nov 1, 2022	244.58	245.53	238.01	238.33
4712	AMEX	VCR	Mon, Oct 31, 2022	240.72	242.08	238.91	240.68
4711	AMEX	VCR	Fri, Oct 28, 2022	235.48	242.37	233.88	242.08
4710	AMEX	VCR	Thu, Oct 27, 2022	243.52	244.58	240.96	241.54
4709	AMEX	VCR	Wed, Oct 26, 2022	242.00	247.50	241.75	242.67
4708	AMEX	VCR	Tue, Oct 25, 2022	238.45	245.53	238.45	244.77
4707	AMEX	VCR	Mon, Oct 24, 2022	236.80	239.43	232.56	238.49
4706	AMEX	VCR	Fri, Oct 21, 2022	230.14	237.53	229.25	237.36
4705	AMEX	VCR	Thu, Oct 20, 2022	232.28	236.61	230.17	230.93
4704	AMEX	VCR	Wed, Oct 19, 2022	236.04	237.40	232.46	234.77
4703	AMEX	VCR	Tue, Oct 18, 2022	242.02	242.67	236.17	238.36
4702	AMEX	VCR	Mon, Oct 17, 2022	230.57	235.47	230.57	234.97
4701	AMEX	VCR	Fri, Oct 14, 2022	236.97	237.95	225.61	225.81
4700	AMEX	VCR	Thu, Oct 13, 2022	225.27	235.63	222.82	234.46
4699	AMEX	VCR	Wed, Oct 12, 2022	231.79	233.58	230.20	232.18
4698	AMEX	VCR	Tue, Oct 11, 2022	231.88	236.12	229.40	231.53
4697	AMEX	VCR	Mon, Oct 10, 2022	234.71	234.99	230.52	232.87
4696	AMEX	VCR	Fri, Oct 7, 2022	239.34	239.34	233.19	234.51
4695	AMEX	VCR	Thu, Oct 6, 2022	243.48	245.93	241.73	242.56
4694	AMEX	VCR	Wed, Oct 5, 2022	241.53	245.73	239.18	244.24
4693	AMEX	VCR	Tue, Oct 4, 2022	242.02	247.45	242.02	245.44
4692	AMEX	VCR	Mon, Oct 3, 2022	235.26	238.49	232.31	236.28
4691	AMEX	VCR	Fri, Sep 30, 2022	237.22	241.34	234.11	235.07
4690	AMEX	VCR	Thu, Sep 29, 2022	244.03	244.03	236.91	239.24
4689	AMEX	VCR	Wed, Sep 28, 2022	241.61	249.01	241.00	247.77
4688	AMEX	VCR	Tue, Sep 27, 2022	243.88	246.25	238.90	240.69
4687	AMEX	VCR	Mon, Sep 26, 2022	240.19	245.64	239.90	240.26
4686	AMEX	VCR	Fri, Sep 23, 2022	243.09	243.50	237.88	241.06
4685	AMEX	VCR	Thu, Sep 22, 2022	251.72	252.10	245.38	246.48
4684	AMEX	VCR	Wed, Sep 21, 2022	259.33	260.72	252.77	252.77
4683	AMEX	VCR	Tue, Sep 20, 2022	260.73	261.42	256.65	258.52
4682	AMEX	VCR	Mon, Sep 19, 2022	257.49	263.43	257.49	263.32
4681	AMEX	VCR	Fri, Sep 16, 2022	257.88	260.04	256.78	259.80
4680	AMEX	VCR	Thu, Sep 15, 2022	262.93	267.82	261.32	262.46
4679	AMEX	VCR	Wed, Sep 14, 2022	261.83	264.65	260.11	263.94
4678	AMEX	VCR	Tue, Sep 13, 2022	266.62	267.18	260.18	260.84
4677	AMEX	VCR	Mon, Sep 12, 2022	272.57	276.01	272.57	275.08
4676	AMEX	VCR	Fri, Sep 9, 2022	266.87	271.47	266.87	271.28
4675	AMEX	VCR	Thu, Sep 8, 2022	260.61	265.79	259.90	265.69
4674	AMEX	VCR	Wed, Sep 7, 2022	255.57	263.56	255.57	263.19
4673	AMEX	VCR	Tue, Sep 6, 2022	257.86	257.86	252.06	255.43
4672	AMEX	VCR	Fri, Sep 2, 2022	261.54	262.16	255.02	256.15
4671	AMEX	VCR	Thu, Sep 1, 2022	255.14	258.71	252.24	258.46
4670	AMEX	VCR	Wed, Aug 31, 2022	261.00	261.61	256.93	257.38
4669	AMEX	VCR	Tue, Aug 30, 2022	264.81	265.16	257.37	259.67
4668	AMEX	VCR	Mon, Aug 29, 2022	261.57	264.84	261.01	262.67
4667	AMEX	VCR	Fri, Aug 26, 2022	274.96	275.36	264.09	264.17
4666	AMEX	VCR	Thu, Aug 25, 2022	272.67	274.81	271.03	274.72
4665	AMEX	VCR	Wed, Aug 24, 2022	269.46	273.60	268.94	271.21
4664	AMEX	VCR	Tue, Aug 23, 2022	269.47	272.27	269.13	270.02
4663	AMEX	VCR	Mon, Aug 22, 2022	272.82	272.82	268.69	269.14
4662	AMEX	VCR	Fri, Aug 19, 2022	280.95	280.95	276.19	277.14
4661	AMEX	VCR	Thu, Aug 18, 2022	283.42	284.12	281.96	283.83
4660	AMEX	VCR	Wed, Aug 17, 2022	284.25	286.60	281.95	283.86
4659	AMEX	VCR	Tue, Aug 16, 2022	284.46	290.54	283.63	287.67
4658	AMEX	VCR	Mon, Aug 15, 2022	281.23	284.71	281.23	284.05
4657	AMEX	VCR	Fri, Aug 12, 2022	278.37	282.34	276.09	282.30
4656	AMEX	VCR	Thu, Aug 11, 2022	279.84	281.35	275.60	276.25
4655	AMEX	VCR	Wed, Aug 10, 2022	276.88	278.01	274.74	277.23
4654	AMEX	VCR	Tue, Aug 9, 2022	272.57	272.57	267.91	269.22
4653	AMEX	VCR	Mon, Aug 8, 2022	274.97	279.72	273.14	274.11
4652	AMEX	VCR	Fri, Aug 5, 2022	272.81	276.27	271.26	272.45
4651	AMEX	VCR	Thu, Aug 4, 2022	275.82	277.45	274.48	276.38
4650	AMEX	VCR	Wed, Aug 3, 2022	271.06	276.13	270.57	275.12
4649	AMEX	VCR	Tue, Aug 2, 2022	268.81	272.71	267.55	268.41
4648	AMEX	VCR	Mon, Aug 1, 2022	268.29	273.74	267.52	270.28
4647	AMEX	VCR	Fri, Jul 29, 2022	265.29	269.59	263.39	268.71
4646	AMEX	VCR	Thu, Jul 28, 2022	255.52	259.03	252.26	258.90
4645	AMEX	VCR	Wed, Jul 27, 2022	248.56	255.45	247.98	254.52
4644	AMEX	VCR	Tue, Jul 26, 2022	247.68	248.42	244.91	245.16
4643	AMEX	VCR	Mon, Jul 25, 2022	256.06	256.41	252.07	253.53
4642	AMEX	VCR	Fri, Jul 22, 2022	258.82	261.03	254.29	255.91
4641	AMEX	VCR	Thu, Jul 21, 2022	253.65	257.94	251.74	257.89
4640	AMEX	VCR	Wed, Jul 20, 2022	248.61	253.14	248.35	252.75
4639	AMEX	VCR	Tue, Jul 19, 2022	243.93	248.60	242.47	248.25
4638	AMEX	VCR	Mon, Jul 18, 2022	242.71	246.00	239.63	240.40
4637	AMEX	VCR	Fri, Jul 15, 2022	238.23	240.71	237.09	239.62
4636	AMEX	VCR	Thu, Jul 14, 2022	233.46	235.75	230.91	235.34
4635	AMEX	VCR	Wed, Jul 13, 2022	229.90	237.99	229.00	236.19
4634	AMEX	VCR	Tue, Jul 12, 2022	236.06	238.94	233.00	234.36
4633	AMEX	VCR	Mon, Jul 11, 2022	240.56	240.70	235.15	235.67
4632	AMEX	VCR	Fri, Jul 8, 2022	240.06	243.87	239.32	242.04
4631	AMEX	VCR	Thu, Jul 7, 2022	237.23	242.80	237.13	242.38
4630	AMEX	VCR	Wed, Jul 6, 2022	236.89	239.01	233.65	236.19
4629	AMEX	VCR	Tue, Jul 5, 2022	228.37	237.50	227.06	237.35
4628	AMEX	VCR	Fri, Jul 1, 2022	227.26	231.87	227.26	231.64
4627	AMEX	VCR	Thu, Jun 30, 2022	228.32	230.28	222.98	227.46
4626	AMEX	VCR	Wed, Jun 29, 2022	231.79	232.65	229.07	231.29
4625	AMEX	VCR	Tue, Jun 28, 2022	241.62	244.44	231.82	231.83
4624	AMEX	VCR	Mon, Jun 27, 2022	244.91	245.57	240.34	241.00
4623	AMEX	VCR	Fri, Jun 24, 2022	236.07	243.88	235.55	243.70
4622	AMEX	VCR	Thu, Jun 23, 2022	232.19	235.26	229.66	234.75
4621	AMEX	VCR	Wed, Jun 22, 2022	228.52	235.64	228.52	230.80
4620	AMEX	VCR	Tue, Jun 21, 2022	230.14	234.27	230.00	231.44
4619	AMEX	VCR	Fri, Jun 17, 2022	222.81	227.58	222.58	225.87
4618	AMEX	VCR	Thu, Jun 16, 2022	228.02	228.06	220.28	222.74
4617	AMEX	VCR	Wed, Jun 15, 2022	229.87	237.41	229.87	234.58
4616	AMEX	VCR	Tue, Jun 14, 2022	229.80	231.00	226.11	228.22
4615	AMEX	VCR	Mon, Jun 13, 2022	231.63	233.57	226.99	228.59
4614	AMEX	VCR	Fri, Jun 10, 2022	245.19	246.75	239.68	240.18
4613	AMEX	VCR	Thu, Jun 9, 2022	255.01	257.44	250.50	250.54
4612	AMEX	VCR	Wed, Jun 8, 2022	256.16	259.31	254.92	255.53
4611	AMEX	VCR	Tue, Jun 7, 2022	252.88	257.88	251.77	257.31
4610	AMEX	VCR	Mon, Jun 6, 2022	259.42	261.16	256.46	257.70
4609	AMEX	VCR	Fri, Jun 3, 2022	256.98	258.80	254.40	255.14
4608	AMEX	VCR	Thu, Jun 2, 2022	254.39	262.11	254.19	261.95
4607	AMEX	VCR	Wed, Jun 1, 2022	258.17	259.25	252.44	254.09
4606	AMEX	VCR	Tue, May 31, 2022	255.89	258.63	251.69	256.27
4605	AMEX	VCR	Fri, May 27, 2022	250.01	255.59	250.01	255.53
4604	AMEX	VCR	Thu, May 26, 2022	239.32	249.47	239.32	247.65
4603	AMEX	VCR	Wed, May 25, 2022	227.62	238.11	227.48	236.38
4602	AMEX	VCR	Tue, May 24, 2022	231.35	231.51	226.28	228.94
4601	AMEX	VCR	Mon, May 23, 2022	235.37	236.24	230.16	235.60
4600	AMEX	VCR	Fri, May 20, 2022	240.44	240.62	227.70	234.41
4599	AMEX	VCR	Thu, May 19, 2022	235.64	242.00	234.92	238.14
4598	AMEX	VCR	Wed, May 18, 2022	247.44	248.06	236.07	237.94
4597	AMEX	VCR	Tue, May 17, 2022	252.47	254.49	247.91	254.12
4596	AMEX	VCR	Mon, May 16, 2022	252.00	252.00	247.11	247.66
4595	AMEX	VCR	Fri, May 13, 2022	248.20	253.98	247.44	252.82
4594	AMEX	VCR	Thu, May 12, 2022	236.99	248.04	235.54	243.06
4593	AMEX	VCR	Wed, May 11, 2022	248.29	251.27	239.93	240.40
4592	AMEX	VCR	Tue, May 10, 2022	255.69	256.55	245.58	249.56
4591	AMEX	VCR	Mon, May 9, 2022	256.25	259.55	249.01	250.40
4590	AMEX	VCR	Fri, May 6, 2022	264.34	266.24	257.08	261.77
4589	AMEX	VCR	Thu, May 5, 2022	277.34	277.36	262.86	265.48
4588	AMEX	VCR	Wed, May 4, 2022	273.31	281.52	268.50	281.35
4587	AMEX	VCR	Tue, May 3, 2022	273.86	275.21	271.50	273.56
4586	AMEX	VCR	Mon, May 2, 2022	269.69	274.71	266.18	274.71
4585	AMEX	VCR	Fri, Apr 29, 2022	278.37	280.25	269.61	270.16
4584	AMEX	VCR	Thu, Apr 28, 2022	282.51	287.38	275.82	284.71
4583	AMEX	VCR	Wed, Apr 27, 2022	280.21	284.05	277.00	278.40
4582	AMEX	VCR	Tue, Apr 26, 2022	290.01	290.01	278.48	278.52
4581	AMEX	VCR	Mon, Apr 25, 2022	287.20	292.45	285.47	292.28
4580	AMEX	VCR	Fri, Apr 22, 2022	295.78	296.52	289.00	289.31
4579	AMEX	VCR	Thu, Apr 21, 2022	307.73	309.20	295.77	296.70
4578	AMEX	VCR	Wed, Apr 20, 2022	305.18	305.95	300.40	300.66
4577	AMEX	VCR	Tue, Apr 19, 2022	295.38	305.00	295.38	304.45
4576	AMEX	VCR	Mon, Apr 18, 2022	294.36	297.17	292.67	295.53
4575	AMEX	VCR	Thu, Apr 14, 2022	298.67	300.39	295.02	295.02
4574	AMEX	VCR	Wed, Apr 13, 2022	292.01	299.91	291.52	299.43
4573	AMEX	VCR	Tue, Apr 12, 2022	295.69	298.64	290.87	292.06
4572	AMEX	VCR	Mon, Apr 11, 2022	291.76	296.75	291.13	291.31
4571	AMEX	VCR	Fri, Apr 8, 2022	296.80	299.40	294.58	295.80
4570	AMEX	VCR	Thu, Apr 7, 2022	296.19	299.60	292.00	298.03
4569	AMEX	VCR	Wed, Apr 6, 2022	300.63	300.63	294.47	297.02
4568	AMEX	VCR	Tue, Apr 5, 2022	310.94	312.02	304.00	304.97
4567	AMEX	VCR	Mon, Apr 4, 2022	306.01	312.25	304.11	312.09
4566	AMEX	VCR	Fri, Apr 1, 2022	306.31	307.33	303.96	305.57
4565	AMEX	VCR	Thu, Mar 31, 2022	310.96	310.96	305.04	305.24
4564	AMEX	VCR	Wed, Mar 30, 2022	314.68	315.40	309.93	311.22
4563	AMEX	VCR	Tue, Mar 29, 2022	314.40	317.67	312.78	316.69
4562	AMEX	VCR	Mon, Mar 28, 2022	306.00	310.61	305.31	310.56
4561	AMEX	VCR	Fri, Mar 25, 2022	304.24	305.22	301.36	303.48
4560	AMEX	VCR	Thu, Mar 24, 2022	302.87	304.48	299.89	304.19
4559	AMEX	VCR	Wed, Mar 23, 2022	304.69	307.52	302.31	301.92
4558	AMEX	VCR	Tue, Mar 22, 2022	301.76	307.99	301.76	307.03
4557	AMEX	VCR	Mon, Mar 21, 2022	303.02	304.79	298.10	300.40
4556	AMEX	VCR	Fri, Mar 18, 2022	295.99	303.83	295.90	303.45
4555	AMEX	VCR	Thu, Mar 17, 2022	290.69	297.44	290.13	297.32
4554	AMEX	VCR	Wed, Mar 16, 2022	285.61	292.36	283.82	292.36
4553	AMEX	VCR	Tue, Mar 15, 2022	275.59	283.13	274.97	282.28
4552	AMEX	VCR	Mon, Mar 14, 2022	278.57	280.12	271.90	273.48
4551	AMEX	VCR	Fri, Mar 11, 2022	285.50	285.90	277.81	277.87
4550	AMEX	VCR	Thu, Mar 10, 2022	280.28	283.98	278.93	283.22
4549	AMEX	VCR	Wed, Mar 9, 2022	279.69	282.47	278.85	280.80
4548	AMEX	VCR	Tue, Mar 8, 2022	271.35	280.81	269.31	272.62
4547	AMEX	VCR	Mon, Mar 7, 2022	286.97	287.08	271.41	271.48
4546	AMEX	VCR	Fri, Mar 4, 2022	289.26	289.89	283.21	286.05
4545	AMEX	VCR	Thu, Mar 3, 2022	299.91	299.91	289.93	291.26
4544	AMEX	VCR	Wed, Mar 2, 2022	293.55	299.11	293.20	298.20
4543	AMEX	VCR	Tue, Mar 1, 2022	295.89	296.48	289.75	291.68
4542	AMEX	VCR	Mon, Feb 28, 2022	291.96	297.53	291.77	296.40
4541	AMEX	VCR	Fri, Feb 25, 2022	289.48	295.00	285.99	294.88
4540	AMEX	VCR	Thu, Feb 24, 2022	272.20	289.39	270.01	288.84
4539	AMEX	VCR	Wed, Feb 23, 2022	293.44	293.99	281.52	282.00
4538	AMEX	VCR	Tue, Feb 22, 2022	296.03	298.33	287.71	290.83
4537	AMEX	VCR	Fri, Feb 18, 2022	303.19	303.90	297.49	299.89
4536	AMEX	VCR	Thu, Feb 17, 2022	309.19	309.66	301.77	302.12
4535	AMEX	VCR	Wed, Feb 16, 2022	307.89	311.33	306.71	310.52
4534	AMEX	VCR	Tue, Feb 15, 2022	307.34	310.17	307.34	309.97
4533	AMEX	VCR	Mon, Feb 14, 2022	301.18	307.00	301.07	303.15
4532	AMEX	VCR	Fri, Feb 11, 2022	310.01	311.14	300.42	302.05
4531	AMEX	VCR	Thu, Feb 10, 2022	310.50	316.56	308.59	310.43
4530	AMEX	VCR	Wed, Feb 9, 2022	314.43	316.79	314.43	315.63
4529	AMEX	VCR	Tue, Feb 8, 2022	305.59	311.91	303.78	311.29
4528	AMEX	VCR	Mon, Feb 7, 2022	306.99	310.83	305.14	305.99
4527	AMEX	VCR	Fri, Feb 4, 2022	304.54	309.50	300.88	306.38
4526	AMEX	VCR	Thu, Feb 3, 2022	300.61	304.77	297.49	298.09
4525	AMEX	VCR	Wed, Feb 2, 2022	312.05	312.05	305.31	307.84
4524	AMEX	VCR	Tue, Feb 1, 2022	308.03	310.20	303.80	309.84
4523	AMEX	VCR	Mon, Jan 31, 2022	297.03	307.50	297.03	307.44
4522	AMEX	VCR	Fri, Jan 28, 2022	290.76	296.51	285.92	296.21
4521	AMEX	VCR	Thu, Jan 27, 2022	298.95	300.00	289.40	289.95
4520	AMEX	VCR	Wed, Jan 26, 2022	304.42	306.46	292.76	296.09
4519	AMEX	VCR	Tue, Jan 25, 2022	298.55	302.99	294.44	298.49
4518	AMEX	VCR	Mon, Jan 24, 2022	291.74	303.69	285.84	303.61
4517	AMEX	VCR	Fri, Jan 21, 2022	305.23	307.20	297.97	298.23
4516	AMEX	VCR	Thu, Jan 20, 2022	314.74	318.68	306.00	306.70
4515	AMEX	VCR	Wed, Jan 19, 2022	319.89	320.57	312.89	313.06
4514	AMEX	VCR	Tue, Jan 18, 2022	320.80	321.51	317.75	318.10
4513	AMEX	VCR	Fri, Jan 14, 2022	324.68	326.13	320.38	324.98
4512	AMEX	VCR	Thu, Jan 13, 2022	335.07	335.80	326.69	327.16
4511	AMEX	VCR	Wed, Jan 12, 2022	334.31	335.31	330.40	333.17
4510	AMEX	VCR	Tue, Jan 11, 2022	327.78	332.06	325.96	332.06
4509	AMEX	VCR	Mon, Jan 10, 2022	326.63	328.21	319.16	328.04
4508	AMEX	VCR	Fri, Jan 7, 2022	336.83	337.30	329.85	330.60
4507	AMEX	VCR	Thu, Jan 6, 2022	336.33	338.46	331.11	336.14
4506	AMEX	VCR	Wed, Jan 5, 2022	346.20	346.57	336.65	336.80
4505	AMEX	VCR	Tue, Jan 4, 2022	349.10	350.80	345.04	346.70
4504	AMEX	VCR	Mon, Jan 3, 2022	345.87	348.41	344.31	348.23
4503	AMEX	VCR	Fri, Dec 31, 2021	341.90	342.94	340.62	340.66
4502	AMEX	VCR	Thu, Dec 30, 2021	341.75	344.46	341.26	341.47
4501	AMEX	VCR	Wed, Dec 29, 2021	341.91	342.94	340.54	342.87
4500	AMEX	VCR	Tue, Dec 28, 2021	341.97	343.18	341.05	341.30
4499	AMEX	VCR	Mon, Dec 27, 2021	338.70	341.91	338.70	341.19
4498	AMEX	VCR	Thu, Dec 23, 2021	334.64	338.85	334.25	338.09
4497	AMEX	VCR	Wed, Dec 22, 2021	329.06	334.16	329.00	333.84
4496	AMEX	VCR	Tue, Dec 21, 2021	323.92	328.79	322.04	328.79
4495	AMEX	VCR	Mon, Dec 20, 2021	320.51	320.68	316.84	319.95
4494	AMEX	VCR	Fri, Dec 17, 2021	324.90	328.99	321.89	326.10
4493	AMEX	VCR	Thu, Dec 16, 2021	336.45	336.45	326.40	326.99
4492	AMEX	VCR	Wed, Dec 15, 2021	330.08	335.49	325.28	334.46
4491	AMEX	VCR	Tue, Dec 14, 2021	329.92	332.31	328.03	331.17
4490	AMEX	VCR	Mon, Dec 13, 2021	340.28	340.28	332.19	333.07
4489	AMEX	VCR	Fri, Dec 10, 2021	342.00	342.21	337.71	341.31
4488	AMEX	VCR	Thu, Dec 9, 2021	344.76	345.63	340.14	340.14
4487	AMEX	VCR	Wed, Dec 8, 2021	345.61	346.67	343.95	346.33
4486	AMEX	VCR	Tue, Dec 7, 2021	343.13	346.61	342.82	345.10
4485	AMEX	VCR	Mon, Dec 6, 2021	334.62	340.44	330.32	337.55
4484	AMEX	VCR	Fri, Dec 3, 2021	341.04	341.70	329.65	333.20
4483	AMEX	VCR	Thu, Dec 2, 2021	336.25	340.81	334.59	340.15
4482	AMEX	VCR	Wed, Dec 1, 2021	345.04	348.30	334.41	334.51
4481	AMEX	VCR	Tue, Nov 30, 2021	345.33	346.92	339.18	341.59
4480	AMEX	VCR	Mon, Nov 29, 2021	346.47	349.44	345.57	346.67
4479	AMEX	VCR	Fri, Nov 26, 2021	345.84	346.81	341.42	343.18
4478	AMEX	VCR	Wed, Nov 24, 2021	348.20	352.81	346.48	351.94
4477	AMEX	VCR	Tue, Nov 23, 2021	354.15	355.60	347.60	351.86
4476	AMEX	VCR	Mon, Nov 22, 2021	357.73	360.54	352.55	354.13
4475	AMEX	VCR	Fri, Nov 19, 2021	355.34	357.42	354.77	355.63
4474	AMEX	VCR	Thu, Nov 18, 2021	353.81	355.86	351.53	355.41
4473	AMEX	VCR	Wed, Nov 17, 2021	351.75	353.49	350.66	351.36
4472	AMEX	VCR	Tue, Nov 16, 2021	346.20	351.70	346.05	350.85
4471	AMEX	VCR	Mon, Nov 15, 2021	346.68	347.42	344.69	346.13
4470	AMEX	VCR	Fri, Nov 12, 2021	344.68	346.12	342.97	345.85
4469	AMEX	VCR	Thu, Nov 11, 2021	348.14	348.20	344.00	344.00
4468	AMEX	VCR	Wed, Nov 10, 2021	345.47	350.21	342.06	344.86
4467	AMEX	VCR	Tue, Nov 9, 2021	352.65	353.46	346.20	348.05
4466	AMEX	VCR	Mon, Nov 8, 2021	353.21	355.24	351.28	351.37
4465	AMEX	VCR	Fri, Nov 5, 2021	354.99	357.81	354.99	355.50
4464	AMEX	VCR	Thu, Nov 4, 2021	350.17	354.22	349.98	352.75
4463	AMEX	VCR	Wed, Nov 3, 2021	342.31	348.89	342.31	348.65
4462	AMEX	VCR	Tue, Nov 2, 2021	342.32	343.43	340.41	342.21
4461	AMEX	VCR	Mon, Nov 1, 2021	340.97	344.44	339.85	344.26
4460	AMEX	VCR	Fri, Oct 29, 2021	334.43	338.81	333.60	338.81
4459	AMEX	VCR	Thu, Oct 28, 2021	336.32	339.37	335.78	338.44
4458	AMEX	VCR	Wed, Oct 27, 2021	335.72	336.95	333.77	333.77
4457	AMEX	VCR	Tue, Oct 26, 2021	336.01	340.00	333.15	334.04
4456	AMEX	VCR	Mon, Oct 25, 2021	330.55	335.61	329.56	334.40
4455	AMEX	VCR	Fri, Oct 22, 2021	330.13	330.25	327.47	328.42
4454	AMEX	VCR	Thu, Oct 21, 2021	325.83	330.49	325.83	330.41
4453	AMEX	VCR	Wed, Oct 20, 2021	326.54	327.67	325.39	325.65
4452	AMEX	VCR	Tue, Oct 19, 2021	327.98	328.09	325.88	326.07
4451	AMEX	VCR	Mon, Oct 18, 2021	322.47	327.28	322.47	327.06
4450	AMEX	VCR	Fri, Oct 15, 2021	321.11	323.71	320.94	323.13
4449	AMEX	VCR	Thu, Oct 14, 2021	317.68	319.58	317.23	318.86
4448	AMEX	VCR	Wed, Oct 13, 2021	315.12	316.00	313.07	315.39
4447	AMEX	VCR	Tue, Oct 12, 2021	313.77	314.98	313.01	313.77
4446	AMEX	VCR	Mon, Oct 11, 2021	313.68	315.53	311.72	311.72
4445	AMEX	VCR	Fri, Oct 8, 2021	316.17	316.17	313.59	313.59
4444	AMEX	VCR	Thu, Oct 7, 2021	313.41	316.89	313.41	315.35
4443	AMEX	VCR	Wed, Oct 6, 2021	307.83	310.94	306.66	310.69
4442	AMEX	VCR	Tue, Oct 5, 2021	310.07	313.16	309.47	310.13
4441	AMEX	VCR	Mon, Oct 4, 2021	312.36	313.18	308.13	309.20
4440	AMEX	VCR	Fri, Oct 1, 2021	311.34	313.54	308.00	312.33
4439	AMEX	VCR	Thu, Sep 30, 2021	315.44	315.53	309.55	309.97
4438	AMEX	VCR	Wed, Sep 29, 2021	317.11	318.84	315.00	315.53
4437	AMEX	VCR	Tue, Sep 28, 2021	321.26	321.57	316.16	315.59
4436	AMEX	VCR	Mon, Sep 27, 2021	320.99	324.54	320.99	323.69
4435	AMEX	VCR	Fri, Sep 24, 2021	319.33	322.58	318.71	322.32
4434	AMEX	VCR	Thu, Sep 23, 2021	319.83	323.04	319.83	321.56
4433	AMEX	VCR	Wed, Sep 22, 2021	315.73	319.45	315.13	318.24
4432	AMEX	VCR	Tue, Sep 21, 2021	314.97	316.37	312.67	313.78
4431	AMEX	VCR	Mon, Sep 20, 2021	314.24	316.08	309.51	313.63
4430	AMEX	VCR	Fri, Sep 17, 2021	322.09	323.00	319.92	320.44
4429	AMEX	VCR	Thu, Sep 16, 2021	319.16	322.51	319.16	321.72
4428	AMEX	VCR	Wed, Sep 15, 2021	317.18	320.48	315.06	320.05
4427	AMEX	VCR	Tue, Sep 14, 2021	320.00	320.00	316.70	317.67
4426	AMEX	VCR	Mon, Sep 13, 2021	320.09	320.09	315.86	318.97
4425	AMEX	VCR	Fri, Sep 10, 2021	322.15	322.40	318.30	318.30
4424	AMEX	VCR	Thu, Sep 9, 2021	320.67	322.75	320.21	320.21
4423	AMEX	VCR	Wed, Sep 8, 2021	320.43	321.00	317.75	320.10
4422	AMEX	VCR	Tue, Sep 7, 2021	320.46	321.88	320.46	320.59
4421	AMEX	VCR	Fri, Sep 3, 2021	319.92	320.46	318.56	320.46
4420	AMEX	VCR	Thu, Sep 2, 2021	322.24	322.83	320.35	320.66
4419	AMEX	VCR	Wed, Sep 1, 2021	322.06	323.03	321.22	321.48
4418	AMEX	VCR	Tue, Aug 31, 2021	321.05	321.16	319.44	320.94
4417	AMEX	VCR	Mon, Aug 30, 2021	319.65	321.90	319.14	320.59
4416	AMEX	VCR	Fri, Aug 27, 2021	316.64	319.47	316.23	319.03
4415	AMEX	VCR	Thu, Aug 26, 2021	318.00	318.00	315.19	315.91
4414	AMEX	VCR	Wed, Aug 25, 2021	317.89	319.45	317.85	319.07
4413	AMEX	VCR	Tue, Aug 24, 2021	315.85	318.71	315.81	317.74
4412	AMEX	VCR	Mon, Aug 23, 2021	312.17	315.07	312.17	314.37
4411	AMEX	VCR	Fri, Aug 20, 2021	308.15	310.66	307.84	310.50
4410	AMEX	VCR	Thu, Aug 19, 2021	306.74	309.60	305.56	307.42
4409	AMEX	VCR	Wed, Aug 18, 2021	309.32	312.62	309.14	309.47
4408	AMEX	VCR	Tue, Aug 17, 2021	313.49	313.49	306.84	309.42
4407	AMEX	VCR	Mon, Aug 16, 2021	316.30	317.23	313.57	317.04
4406	AMEX	VCR	Fri, Aug 13, 2021	319.35	319.35	317.64	318.35
4405	AMEX	VCR	Thu, Aug 12, 2021	319.08	319.46	317.20	319.40
4404	AMEX	VCR	Wed, Aug 11, 2021	318.88	319.56	317.47	319.56
4403	AMEX	VCR	Tue, Aug 10, 2021	316.71	319.30	316.20	318.25
4402	AMEX	VCR	Mon, Aug 9, 2021	316.67	317.05	315.15	316.11
4401	AMEX	VCR	Fri, Aug 6, 2021	319.31	319.37	316.38	316.65
4400	AMEX	VCR	Thu, Aug 5, 2021	316.12	318.66	316.12	318.54
4399	AMEX	VCR	Wed, Aug 4, 2021	317.16	317.44	314.79	314.80
4398	AMEX	VCR	Tue, Aug 3, 2021	317.08	318.00	314.17	317.97
4397	AMEX	VCR	Mon, Aug 2, 2021	317.06	318.31	315.50	315.87
4396	AMEX	VCR	Fri, Jul 30, 2021	315.75	318.40	314.58	315.07
4395	AMEX	VCR	Thu, Jul 29, 2021	320.24	323.16	319.05	321.90
4394	AMEX	VCR	Wed, Jul 28, 2021	319.72	320.39	317.65	318.78
4393	AMEX	VCR	Tue, Jul 27, 2021	322.16	322.16	315.96	319.33
4392	AMEX	VCR	Mon, Jul 26, 2021	320.81	322.87	320.14	322.87
4391	AMEX	VCR	Fri, Jul 23, 2021	319.02	320.89	318.35	320.50
4390	AMEX	VCR	Thu, Jul 22, 2021	316.52	317.98	315.71	317.64
4389	AMEX	VCR	Wed, Jul 21, 2021	314.99	316.86	314.80	316.81
4388	AMEX	VCR	Tue, Jul 20, 2021	308.18	314.40	306.79	313.57
4387	AMEX	VCR	Mon, Jul 19, 2021	305.41	307.62	303.15	306.91
4386	AMEX	VCR	Fri, Jul 16, 2021	315.70	315.78	310.19	310.25
4385	AMEX	VCR	Thu, Jul 15, 2021	316.11	317.16	312.30	314.62
4384	AMEX	VCR	Wed, Jul 14, 2021	319.86	320.19	316.62	316.71
4383	AMEX	VCR	Tue, Jul 13, 2021	320.94	321.42	317.66	318.11
4382	AMEX	VCR	Mon, Jul 12, 2021	320.63	321.96	319.99	321.94
4381	AMEX	VCR	Fri, Jul 9, 2021	318.20	320.43	317.09	320.21
4380	AMEX	VCR	Thu, Jul 8, 2021	312.18	317.75	310.59	316.49
4379	AMEX	VCR	Wed, Jul 7, 2021	318.99	319.97	315.39	317.74
4378	AMEX	VCR	Tue, Jul 6, 2021	318.32	318.85	315.29	318.30
4377	AMEX	VCR	Fri, Jul 2, 2021	316.54	317.82	315.81	317.82
4376	AMEX	VCR	Thu, Jul 1, 2021	314.48	315.81	314.14	315.50
4375	AMEX	VCR	Wed, Jun 30, 2021	313.21	315.00	313.21	314.01
4374	AMEX	VCR	Tue, Jun 29, 2021	313.13	314.01	312.36	313.40
4373	AMEX	VCR	Mon, Jun 28, 2021	313.50	313.50	311.14	312.88
4372	AMEX	VCR	Fri, Jun 25, 2021	314.26	314.28	312.52	312.71
4371	AMEX	VCR	Thu, Jun 24, 2021	312.72	313.11	310.95	311.68
4370	AMEX	VCR	Wed, Jun 23, 2021	309.32	311.21	309.24	310.45
4369	AMEX	VCR	Tue, Jun 22, 2021	305.71	309.38	305.43	308.41
4368	AMEX	VCR	Mon, Jun 21, 2021	303.50	306.07	302.91	305.28
4367	AMEX	VCR	Fri, Jun 18, 2021	302.54	304.31	301.85	302.47
4366	AMEX	VCR	Thu, Jun 17, 2021	303.65	305.78	302.02	305.02
4365	AMEX	VCR	Wed, Jun 16, 2021	304.27	305.09	301.93	304.55
4364	AMEX	VCR	Tue, Jun 15, 2021	306.30	306.30	303.26	304.58
4363	AMEX	VCR	Mon, Jun 14, 2021	306.96	307.19	304.74	306.08
4362	AMEX	VCR	Fri, Jun 11, 2021	304.99	306.77	304.81	306.77
4361	AMEX	VCR	Thu, Jun 10, 2021	304.68	305.67	303.00	304.26
4360	AMEX	VCR	Wed, Jun 9, 2021	306.62	306.62	303.73	303.89
4359	AMEX	VCR	Tue, Jun 8, 2021	304.60	306.60	303.41	305.76
4358	AMEX	VCR	Mon, Jun 7, 2021	302.43	302.99	301.00	302.91
4357	AMEX	VCR	Fri, Jun 4, 2021	301.98	302.51	300.70	302.28
4356	AMEX	VCR	Thu, Jun 3, 2021	302.13	302.35	299.60	300.14
4355	AMEX	VCR	Wed, Jun 2, 2021	305.57	305.71	303.02	304.02
4354	AMEX	VCR	Tue, Jun 1, 2021	307.11	307.38	304.13	305.21
4353	AMEX	VCR	Fri, May 28, 2021	305.92	307.05	304.18	305.06
4352	AMEX	VCR	Thu, May 27, 2021	305.83	306.26	304.53	305.91
4351	AMEX	VCR	Wed, May 26, 2021	301.88	305.57	301.88	304.75
4350	AMEX	VCR	Tue, May 25, 2021	301.41	302.50	299.33	300.77
4349	AMEX	VCR	Mon, May 24, 2021	299.02	301.16	297.93	299.85
4348	AMEX	VCR	Fri, May 21, 2021	300.36	300.36	296.98	297.34
4347	AMEX	VCR	Thu, May 20, 2021	296.99	298.95	296.80	298.30
4346	AMEX	VCR	Wed, May 19, 2021	293.85	296.12	292.29	296.12
4345	AMEX	VCR	Tue, May 18, 2021	302.16	303.44	298.87	299.07
4344	AMEX	VCR	Mon, May 17, 2021	300.50	301.70	298.89	301.52
4343	AMEX	VCR	Fri, May 14, 2021	298.01	301.85	297.83	301.61
4342	AMEX	VCR	Thu, May 13, 2021	294.42	298.00	291.66	295.26
4341	AMEX	VCR	Wed, May 12, 2021	300.19	301.37	291.99	292.51
4340	AMEX	VCR	Tue, May 11, 2021	301.31	304.37	298.54	303.42
4339	AMEX	VCR	Mon, May 10, 2021	311.74	311.74	306.67	306.67
4338	AMEX	VCR	Fri, May 7, 2021	310.29	312.97	309.38	312.49
4337	AMEX	VCR	Thu, May 6, 2021	309.41	309.73	306.18	309.22
4336	AMEX	VCR	Wed, May 5, 2021	311.85	311.19	308.48	308.66
4335	AMEX	VCR	Tue, May 4, 2021	311.20	311.20	306.19	309.97
4334	AMEX	VCR	Mon, May 3, 2021	315.70	316.13	312.87	313.25
4333	AMEX	VCR	Fri, Apr 30, 2021	313.77	315.46	313.06	314.04
4332	AMEX	VCR	Thu, Apr 29, 2021	316.49	316.49	311.43	314.21
4331	AMEX	VCR	Wed, Apr 28, 2021	314.07	315.60	313.14	314.19
4330	AMEX	VCR	Tue, Apr 27, 2021	313.97	315.69	313.79	314.26
4329	AMEX	VCR	Mon, Apr 26, 2021	313.43	314.54	311.54	313.79
4328	AMEX	VCR	Fri, Apr 23, 2021	309.50	313.46	309.20	312.32
4327	AMEX	VCR	Thu, Apr 22, 2021	311.58	312.71	307.33	308.55
4326	AMEX	VCR	Wed, Apr 21, 2021	305.59	311.33	305.09	311.15
4325	AMEX	VCR	Tue, Apr 20, 2021	310.39	310.75	304.20	306.79
4324	AMEX	VCR	Mon, Apr 19, 2021	313.61	313.71	310.41	311.34
4323	AMEX	VCR	Fri, Apr 16, 2021	313.62	315.15	312.28	314.88
4322	AMEX	VCR	Thu, Apr 15, 2021	312.75	312.75	310.82	312.55
4321	AMEX	VCR	Wed, Apr 14, 2021	313.53	314.56	309.78	310.15
4320	AMEX	VCR	Tue, Apr 13, 2021	311.32	313.13	309.89	312.73
4319	AMEX	VCR	Mon, Apr 12, 2021	309.01	310.85	308.03	310.40
4318	AMEX	VCR	Fri, Apr 9, 2021	305.98	308.99	305.52	308.98
4317	AMEX	VCR	Thu, Apr 8, 2021	305.86	306.49	303.50	305.87
4316	AMEX	VCR	Wed, Apr 7, 2021	305.21	306.00	303.70	304.30
4315	AMEX	VCR	Tue, Apr 6, 2021	303.46	306.58	303.46	305.25
4314	AMEX	VCR	Mon, Apr 5, 2021	302.22	304.39	300.92	303.69
4313	AMEX	VCR	Thu, Apr 1, 2021	298.04	298.52	296.77	298.16
4312	AMEX	VCR	Wed, Mar 31, 2021	294.97	297.11	294.34	295.38
4311	AMEX	VCR	Tue, Mar 30, 2021	288.87	293.99	288.03	293.33
4310	AMEX	VCR	Mon, Mar 29, 2021	292.23	293.64	288.47	290.19
4309	AMEX	VCR	Fri, Mar 26, 2021	290.87	292.88	287.43	292.70
4308	AMEX	VCR	Thu, Mar 25, 2021	283.15	290.44	282.11	289.38
4307	AMEX	VCR	Wed, Mar 24, 2021	292.91	293.77	285.88	285.92
4306	AMEX	VCR	Tue, Mar 23, 2021	294.90	295.98	290.51	291.10
4305	AMEX	VCR	Mon, Mar 22, 2021	295.89	297.51	294.29	295.37
4304	AMEX	VCR	Fri, Mar 19, 2021	292.35	295.07	289.35	294.40
4303	AMEX	VCR	Thu, Mar 18, 2021	297.64	298.71	291.71	292.31
4302	AMEX	VCR	Wed, Mar 17, 2021	294.41	300.95	293.74	299.65
4301	AMEX	VCR	Tue, Mar 16, 2021	300.07	300.07	294.64	295.99
4300	AMEX	VCR	Mon, Mar 15, 2021	296.34	299.70	295.56	299.70
4299	AMEX	VCR	Fri, Mar 12, 2021	292.51	295.82	291.39	295.62
4298	AMEX	VCR	Thu, Mar 11, 2021	293.82	295.64	292.50	294.81
4297	AMEX	VCR	Wed, Mar 10, 2021	291.51	293.30	287.39	289.94
4296	AMEX	VCR	Tue, Mar 9, 2021	284.97	289.72	283.44	287.99
4295	AMEX	VCR	Mon, Mar 8, 2021	279.23	284.18	278.40	279.11
4294	AMEX	VCR	Fri, Mar 5, 2021	277.07	278.42	264.51	278.03
4293	AMEX	VCR	Thu, Mar 4, 2021	281.08	283.17	269.63	275.18
4292	AMEX	VCR	Wed, Mar 3, 2021	287.54	287.78	281.30	281.30
4291	AMEX	VCR	Tue, Mar 2, 2021	291.60	291.84	287.53	287.53
4290	AMEX	VCR	Mon, Mar 1, 2021	287.99	291.47	287.20	291.04
4289	AMEX	VCR	Fri, Feb 26, 2021	284.97	287.05	279.97	283.52
4288	AMEX	VCR	Thu, Feb 25, 2021	291.93	292.65	281.20	282.24
4287	AMEX	VCR	Wed, Feb 24, 2021	288.94	292.79	286.49	292.62
4286	AMEX	VCR	Tue, Feb 23, 2021	286.54	290.33	278.72	289.34
4285	AMEX	VCR	Mon, Feb 22, 2021	293.41	294.66	290.57	290.82
4284	AMEX	VCR	Fri, Feb 19, 2021	297.21	298.33	295.38	295.94
4283	AMEX	VCR	Thu, Feb 18, 2021	293.77	296.89	292.48	296.00
4282	AMEX	VCR	Wed, Feb 17, 2021	293.72	296.50	292.21	296.24
4281	AMEX	VCR	Tue, Feb 16, 2021	298.19	298.42	294.77	295.66
4280	AMEX	VCR	Fri, Feb 12, 2021	295.50	297.34	294.59	297.34
4279	AMEX	VCR	Thu, Feb 11, 2021	298.07	298.99	295.00	296.67
4278	AMEX	VCR	Wed, Feb 10, 2021	300.02	300.13	294.19	296.67
4277	AMEX	VCR	Tue, Feb 9, 2021	299.97	299.99	298.43	298.77
4276	AMEX	VCR	Mon, Feb 8, 2021	300.58	300.59	298.11	300.39
4275	AMEX	VCR	Fri, Feb 5, 2021	296.81	298.96	295.92	298.20
4274	AMEX	VCR	Thu, Feb 4, 2021	293.38	295.24	292.75	295.24
4273	AMEX	VCR	Wed, Feb 3, 2021	294.25	294.26	291.18	291.82
4272	AMEX	VCR	Tue, Feb 2, 2021	290.86	294.24	290.36	292.69
4271	AMEX	VCR	Mon, Feb 1, 2021	286.37	289.13	283.98	288.69
4270	AMEX	VCR	Fri, Jan 29, 2021	287.81	288.39	281.71	283.29
4269	AMEX	VCR	Thu, Jan 28, 2021	287.08	290.90	286.02	287.36
4268	AMEX	VCR	Wed, Jan 27, 2021	292.63	293.81	286.65	288.01
4267	AMEX	VCR	Tue, Jan 26, 2021	295.78	295.78	293.02	294.46
4266	AMEX	VCR	Mon, Jan 25, 2021	295.07	297.54	289.64	294.26
4265	AMEX	VCR	Fri, Jan 22, 2021	292.51	294.07	291.36	293.83
4264	AMEX	VCR	Thu, Jan 21, 2021	294.43	295.89	293.77	294.10
4263	AMEX	VCR	Wed, Jan 20, 2021	289.85	293.50	289.52	292.92
4262	AMEX	VCR	Tue, Jan 19, 2021	288.28	288.56	285.74	287.23
4261	AMEX	VCR	Fri, Jan 15, 2021	287.99	288.34	283.98	285.87
4260	AMEX	VCR	Thu, Jan 14, 2021	289.34	291.36	288.24	288.43
4259	AMEX	VCR	Wed, Jan 13, 2021	289.51	289.96	287.96	288.63
4258	AMEX	VCR	Tue, Jan 12, 2021	285.63	289.66	285.50	289.08
4257	AMEX	VCR	Mon, Jan 11, 2021	284.26	286.81	282.65	284.31
4256	AMEX	VCR	Fri, Jan 8, 2021	286.62	287.82	283.98	287.60
4255	AMEX	VCR	Thu, Jan 7, 2021	281.14	284.20	280.75	283.35
4254	AMEX	VCR	Wed, Jan 6, 2021	274.71	281.32	274.66	278.31
4253	AMEX	VCR	Tue, Jan 5, 2021	270.90	275.60	270.90	274.91
4252	AMEX	VCR	Mon, Jan 4, 2021	276.89	276.93	268.67	271.66
4251	AMEX	VCR	Thu, Dec 31, 2020	275.80	275.80	273.88	275.18
4250	AMEX	VCR	Wed, Dec 30, 2020	275.36	276.00	274.99	275.61
4249	AMEX	VCR	Tue, Dec 29, 2020	275.83	275.83	272.56	274.04
4248	AMEX	VCR	Mon, Dec 28, 2020	274.97	275.79	272.92	274.62
4247	AMEX	VCR	Thu, Dec 24, 2020	272.65	272.86	271.56	272.44
4246	AMEX	VCR	Wed, Dec 23, 2020	272.15	272.94	270.89	271.91
4245	AMEX	VCR	Tue, Dec 22, 2020	272.31	272.31	269.36	271.68
4244	AMEX	VCR	Mon, Dec 21, 2020	270.00	273.05	268.53	271.62
4243	AMEX	VCR	Fri, Dec 18, 2020	275.00	275.00	270.25	272.55
4242	AMEX	VCR	Thu, Dec 17, 2020	271.72	273.68	271.01	273.63
4241	AMEX	VCR	Wed, Dec 16, 2020	269.11	270.60	268.00	270.22
4240	AMEX	VCR	Tue, Dec 15, 2020	267.28	268.81	265.90	268.81
4239	AMEX	VCR	Mon, Dec 14, 2020	265.93	267.60	264.92	264.92
4238	AMEX	VCR	Fri, Dec 11, 2020	264.33	264.63	261.00	263.26
4237	AMEX	VCR	Thu, Dec 10, 2020	262.43	265.71	261.46	265.22
4236	AMEX	VCR	Wed, Dec 9, 2020	268.80	268.80	262.53	264.45
4235	AMEX	VCR	Tue, Dec 8, 2020	265.36	267.39	264.11	267.31
4234	AMEX	VCR	Mon, Dec 7, 2020	265.38	266.87	264.66	266.87
4233	AMEX	VCR	Fri, Dec 4, 2020	265.24	265.63	264.28	265.51
4232	AMEX	VCR	Thu, Dec 3, 2020	263.17	265.67	263.17	264.38
4231	AMEX	VCR	Wed, Dec 2, 2020	262.53	262.56	259.68	261.93
4230	AMEX	VCR	Tue, Dec 1, 2020	264.59	265.20	262.00	264.37
4229	AMEX	VCR	Mon, Nov 30, 2020	264.66	264.75	257.86	261.48
4228	AMEX	VCR	Fri, Nov 27, 2020	264.36	265.06	263.47	264.40
4227	AMEX	VCR	Wed, Nov 25, 2020	261.51	263.34	260.32	262.78
4226	AMEX	VCR	Tue, Nov 24, 2020	260.30	262.25	258.85	261.59
4225	AMEX	VCR	Mon, Nov 23, 2020	254.51	257.87	254.51	257.12
4224	AMEX	VCR	Fri, Nov 20, 2020	253.88	253.88	252.50	252.50
4223	AMEX	VCR	Thu, Nov 19, 2020	251.58	253.71	251.00	253.54
4222	AMEX	VCR	Wed, Nov 18, 2020	251.28	254.16	250.68	251.32
4221	AMEX	VCR	Tue, Nov 17, 2020	250.33	251.86	248.56	250.90
4220	AMEX	VCR	Mon, Nov 16, 2020	248.86	249.12	247.00	249.12
4219	AMEX	VCR	Fri, Nov 13, 2020	244.12	246.44	243.99	246.13
4218	AMEX	VCR	Thu, Nov 12, 2020	245.54	246.46	241.46	242.80
4217	AMEX	VCR	Wed, Nov 11, 2020	245.27	246.70	244.51	246.12
4216	AMEX	VCR	Tue, Nov 10, 2020	244.68	244.85	240.36	243.23
4215	AMEX	VCR	Mon, Nov 9, 2020	258.30	258.30	244.72	244.72
4214	AMEX	VCR	Fri, Nov 6, 2020	248.38	248.38	245.40	247.11
4213	AMEX	VCR	Thu, Nov 5, 2020	246.88	249.07	246.23	248.50
4212	AMEX	VCR	Wed, Nov 4, 2020	239.85	244.44	239.74	242.37
4211	AMEX	VCR	Tue, Nov 3, 2020	234.04	238.25	232.72	237.05
4210	AMEX	VCR	Mon, Nov 2, 2020	231.95	233.06	228.49	231.38
4209	AMEX	VCR	Fri, Oct 30, 2020	233.75	233.91	227.52	229.12
4208	AMEX	VCR	Thu, Oct 29, 2020	235.39	238.01	233.72	235.86
4207	AMEX	VCR	Wed, Oct 28, 2020	237.68	238.37	234.20	234.59
4206	AMEX	VCR	Tue, Oct 27, 2020	242.22	243.24	241.16	241.97
4205	AMEX	VCR	Mon, Oct 26, 2020	243.23	244.95	237.89	241.60
4204	AMEX	VCR	Fri, Oct 23, 2020	245.18	245.89	242.46	245.86
4203	AMEX	VCR	Thu, Oct 22, 2020	244.13	244.47	240.87	243.93
4202	AMEX	VCR	Wed, Oct 21, 2020	245.03	246.10	242.86	243.04
4201	AMEX	VCR	Tue, Oct 20, 2020	245.36	248.00	244.40	244.95
4200	AMEX	VCR	Mon, Oct 19, 2020	248.56	249.42	243.26	243.60
4199	AMEX	VCR	Fri, Oct 16, 2020	250.75	251.59	246.15	246.73
4198	AMEX	VCR	Thu, Oct 15, 2020	245.00	250.06	244.17	249.42
4197	AMEX	VCR	Wed, Oct 14, 2020	251.44	252.00	247.50	248.55
4196	AMEX	VCR	Tue, Oct 13, 2020	250.00	251.39	248.54	250.65
4195	AMEX	VCR	Mon, Oct 12, 2020	248.98	251.36	248.29	250.11
4194	AMEX	VCR	Fri, Oct 9, 2020	245.63	247.22	245.16	246.83
4193	AMEX	VCR	Thu, Oct 8, 2020	244.61	244.61	242.36	243.95
4192	AMEX	VCR	Wed, Oct 7, 2020	239.47	242.98	239.47	242.48
4191	AMEX	VCR	Tue, Oct 6, 2020	241.67	242.45	236.00	236.74
4190	AMEX	VCR	Mon, Oct 5, 2020	239.29	241.25	239.00	241.15
4189	AMEX	VCR	Fri, Oct 2, 2020	234.12	238.42	233.16	237.30
4188	AMEX	VCR	Thu, Oct 1, 2020	237.38	239.64	236.30	239.64
4187	AMEX	VCR	Wed, Sep 30, 2020	233.25	237.28	233.25	234.62
4186	AMEX	VCR	Tue, Sep 29, 2020	234.73	234.73	232.62	232.84
4185	AMEX	VCR	Mon, Sep 28, 2020	233.48	235.18	232.32	234.85
4184	AMEX	VCR	Fri, Sep 25, 2020	225.74	229.92	224.86	229.53
4183	AMEX	VCR	Thu, Sep 24, 2020	223.85	229.10	221.60	225.60
4182	AMEX	VCR	Wed, Sep 23, 2020	233.10	233.16	225.33	225.61
4181	AMEX	VCR	Tue, Sep 22, 2020	228.34	232.25	227.44	231.80
4180	AMEX	VCR	Mon, Sep 21, 2020	227.00	227.68	221.78	227.62
4179	AMEX	VCR	Fri, Sep 18, 2020	233.73	233.95	227.57	230.26
4178	AMEX	VCR	Thu, Sep 17, 2020	231.57	234.00	230.50	232.38
4177	AMEX	VCR	Wed, Sep 16, 2020	238.85	239.54	236.07	236.27
4176	AMEX	VCR	Tue, Sep 15, 2020	237.28	239.05	236.16	237.83
4175	AMEX	VCR	Mon, Sep 14, 2020	233.43	235.21	232.65	234.98
4174	AMEX	VCR	Fri, Sep 11, 2020	232.97	232.97	227.81	230.35
4173	AMEX	VCR	Thu, Sep 10, 2020	239.30	242.20	233.91	230.85
4172	AMEX	VCR	Wed, Sep 9, 2020	234.59	238.44	233.58	237.07
4171	AMEX	VCR	Tue, Sep 8, 2020	232.33	236.50	230.43	231.50
4170	AMEX	VCR	Fri, Sep 4, 2020	241.20	243.28	230.49	238.68
4169	AMEX	VCR	Thu, Sep 3, 2020	248.50	248.67	238.73	241.23
4168	AMEX	VCR	Wed, Sep 2, 2020	251.33	251.74	246.13	250.90
4167	AMEX	VCR	Tue, Sep 1, 2020	247.30	249.56	246.24	249.52
4166	AMEX	VCR	Mon, Aug 31, 2020	245.97	248.05	244.25	246.70
4165	AMEX	VCR	Fri, Aug 28, 2020	246.15	246.54	244.72	245.67
4164	AMEX	VCR	Thu, Aug 27, 2020	246.29	246.50	242.59	244.39
4163	AMEX	VCR	Wed, Aug 26, 2020	241.95	245.14	241.88	244.71
4162	AMEX	VCR	Tue, Aug 25, 2020	241.19	241.48	239.56	241.48
4161	AMEX	VCR	Mon, Aug 24, 2020	240.34	241.27	238.41	240.75
4160	AMEX	VCR	Fri, Aug 21, 2020	236.88	238.46	236.87	238.04
4159	AMEX	VCR	Thu, Aug 20, 2020	234.24	237.45	233.56	236.64
4158	AMEX	VCR	Wed, Aug 19, 2020	237.64	237.82	235.74	235.93
4157	AMEX	VCR	Tue, Aug 18, 2020	236.77	237.75	235.00	237.22
4156	AMEX	VCR	Mon, Aug 17, 2020	233.07	235.58	232.73	235.38
4155	AMEX	VCR	Fri, Aug 14, 2020	230.90	231.57	230.03	231.19
4154	AMEX	VCR	Thu, Aug 13, 2020	230.19	232.59	230.19	230.91
4153	AMEX	VCR	Wed, Aug 12, 2020	228.56	230.15	227.90	229.98
4152	AMEX	VCR	Tue, Aug 11, 2020	227.98	229.29	225.30	225.59
4151	AMEX	VCR	Mon, Aug 10, 2020	226.27	227.21	224.76	226.50
4150	AMEX	VCR	Fri, Aug 7, 2020	225.24	226.18	222.85	224.92
4149	AMEX	VCR	Thu, Aug 6, 2020	223.77	225.54	223.29	225.04
4148	AMEX	VCR	Wed, Aug 5, 2020	221.82	224.24	221.71	224.20
4147	AMEX	VCR	Tue, Aug 4, 2020	219.09	220.79	219.05	220.78
4146	AMEX	VCR	Mon, Aug 3, 2020	219.43	219.87	218.35	219.19
4145	AMEX	VCR	Fri, Jul 31, 2020	221.17	221.17	216.01	218.42
4144	AMEX	VCR	Thu, Jul 30, 2020	216.36	219.00	215.35	218.06
4143	AMEX	VCR	Wed, Jul 29, 2020	216.65	218.77	216.65	218.31
4142	AMEX	VCR	Tue, Jul 28, 2020	217.23	218.05	214.94	214.99
4141	AMEX	VCR	Mon, Jul 27, 2020	215.69	217.82	214.50	217.55
4140	AMEX	VCR	Fri, Jul 24, 2020	213.02	215.70	211.86	214.57
4139	AMEX	VCR	Thu, Jul 23, 2020	220.03	220.03	213.72	215.41
4138	AMEX	VCR	Wed, Jul 22, 2020	217.20	219.18	217.20	219.03
4137	AMEX	VCR	Tue, Jul 21, 2020	219.06	219.61	216.69	217.25
4136	AMEX	VCR	Mon, Jul 20, 2020	212.84	217.64	212.37	217.09
4135	AMEX	VCR	Fri, Jul 17, 2020	214.48	214.48	211.95	212.49
4134	AMEX	VCR	Thu, Jul 16, 2020	212.42	214.31	211.78	213.82
4133	AMEX	VCR	Wed, Jul 15, 2020	213.85	215.00	210.66	214.57
4132	AMEX	VCR	Tue, Jul 14, 2020	208.00	210.76	205.00	210.76
4131	AMEX	VCR	Mon, Jul 13, 2020	214.93	218.35	208.09	208.56
4130	AMEX	VCR	Fri, Jul 10, 2020	208.65	212.48	207.28	212.23
4129	AMEX	VCR	Thu, Jul 9, 2020	209.67	209.93	205.00	208.48
4128	AMEX	VCR	Wed, Jul 8, 2020	207.19	208.87	206.02	208.87
4127	AMEX	VCR	Tue, Jul 7, 2020	208.95	209.67	206.27	206.53
4126	AMEX	VCR	Mon, Jul 6, 2020	207.17	209.73	207.00	209.66
4125	AMEX	VCR	Thu, Jul 2, 2020	205.97	207.02	202.84	203.65
4124	AMEX	VCR	Wed, Jul 1, 2020	200.62	202.86	200.35	202.32
4123	AMEX	VCR	Tue, Jun 30, 2020	196.63	200.62	196.63	200.00
4122	AMEX	VCR	Mon, Jun 29, 2020	193.52	197.04	190.98	196.68
4121	AMEX	VCR	Fri, Jun 26, 2020	196.85	197.34	192.28	192.56
4120	AMEX	VCR	Thu, Jun 25, 2020	195.74	196.94	193.64	196.88
4119	AMEX	VCR	Wed, Jun 24, 2020	200.56	200.96	194.32	196.38
4118	AMEX	VCR	Tue, Jun 23, 2020	202.00	202.98	201.03	201.89
4117	AMEX	VCR	Mon, Jun 22, 2020	197.54	199.94	196.43	199.92
4116	AMEX	VCR	Fri, Jun 19, 2020	202.28	202.28	197.64	197.75
4115	AMEX	VCR	Thu, Jun 18, 2020	199.44	200.99	198.95	199.70
4114	AMEX	VCR	Wed, Jun 17, 2020	201.95	202.37	199.88	200.51
4113	AMEX	VCR	Tue, Jun 16, 2020	203.42	203.42	197.64	200.80
4112	AMEX	VCR	Mon, Jun 15, 2020	189.64	197.50	188.93	196.95
4111	AMEX	VCR	Fri, Jun 12, 2020	197.67	198.63	190.16	194.39
4110	AMEX	VCR	Thu, Jun 11, 2020	196.76	199.50	191.81	192.10
4109	AMEX	VCR	Wed, Jun 10, 2020	206.40	206.53	202.95	203.80
4108	AMEX	VCR	Tue, Jun 9, 2020	205.55	206.47	203.35	205.38
4107	AMEX	VCR	Mon, Jun 8, 2020	205.67	207.41	205.46	207.41
4106	AMEX	VCR	Fri, Jun 5, 2020	204.02	205.02	202.59	203.65
4105	AMEX	VCR	Thu, Jun 4, 2020	198.76	200.29	197.38	198.67
4104	AMEX	VCR	Wed, Jun 3, 2020	196.38	199.82	196.00	199.23
4103	AMEX	VCR	Tue, Jun 2, 2020	193.79	194.84	193.00	194.84
4102	AMEX	VCR	Mon, Jun 1, 2020	190.77	193.56	190.75	192.93
4101	AMEX	VCR	Fri, May 29, 2020	189.17	190.72	187.78	190.12
4100	AMEX	VCR	Thu, May 28, 2020	192.24	192.84	188.61	189.27
4099	AMEX	VCR	Wed, May 27, 2020	190.59	191.70	186.23	191.69
4098	AMEX	VCR	Tue, May 26, 2020	190.35	190.87	188.19	188.46
4097	AMEX	VCR	Fri, May 22, 2020	185.68	186.10	184.40	185.75
4096	AMEX	VCR	Thu, May 21, 2020	185.41	186.62	183.23	185.79
4095	AMEX	VCR	Wed, May 20, 2020	185.17	185.56	183.83	185.00
4094	AMEX	VCR	Tue, May 19, 2020	182.71	185.46	181.86	182.44
4093	AMEX	VCR	Mon, May 18, 2020	180.76	183.49	180.76	182.67
4092	AMEX	VCR	Fri, May 15, 2020	172.84	176.44	172.42	176.44
4091	AMEX	VCR	Thu, May 14, 2020	169.64	174.18	167.91	174.14
4090	AMEX	VCR	Wed, May 13, 2020	174.89	175.45	169.97	171.71
4089	AMEX	VCR	Tue, May 12, 2020	179.71	180.24	174.85	174.85
4088	AMEX	VCR	Mon, May 11, 2020	177.57	180.03	177.57	178.93
4087	AMEX	VCR	Fri, May 8, 2020	177.29	179.32	176.50	179.31
4086	AMEX	VCR	Thu, May 7, 2020	174.76	175.81	174.29	175.08
4085	AMEX	VCR	Wed, May 6, 2020	173.31	174.04	172.06	172.88
4084	AMEX	VCR	Tue, May 5, 2020	173.22	174.22	171.63	171.82
4083	AMEX	VCR	Mon, May 4, 2020	167.57	171.07	166.34	171.07
4082	AMEX	VCR	Fri, May 1, 2020	171.98	172.80	167.89	169.61
4081	AMEX	VCR	Thu, Apr 30, 2020	177.79	178.69	175.60	177.22
4080	AMEX	VCR	Wed, Apr 29, 2020	177.01	179.31	176.30	178.42
4079	AMEX	VCR	Tue, Apr 28, 2020	176.30	176.55	172.39	173.41
4078	AMEX	VCR	Mon, Apr 27, 2020	171.13	174.13	171.13	173.22
4077	AMEX	VCR	Fri, Apr 24, 2020	168.00	170.13	166.86	169.46
4076	AMEX	VCR	Thu, Apr 23, 2020	167.17	168.71	165.84	166.51
4075	AMEX	VCR	Wed, Apr 22, 2020	165.87	166.96	165.11	166.08
4074	AMEX	VCR	Tue, Apr 21, 2020	165.05	165.69	161.50	162.52
4073	AMEX	VCR	Mon, Apr 20, 2020	167.80	170.67	167.25	167.26
4072	AMEX	VCR	Fri, Apr 17, 2020	169.62	170.23	167.48	169.96
4071	AMEX	VCR	Thu, Apr 16, 2020	163.81	167.31	162.54	165.39
4070	AMEX	VCR	Wed, Apr 15, 2020	162.84	164.32	161.18	162.96
4069	AMEX	VCR	Tue, Apr 14, 2020	163.37	166.68	162.81	166.22
4068	AMEX	VCR	Mon, Apr 13, 2020	158.34	160.22	156.00	159.79
4067	AMEX	VCR	Thu, Apr 9, 2020	158.20	161.10	157.33	158.74
4066	AMEX	VCR	Wed, Apr 8, 2020	152.07	156.04	151.31	155.63
4065	AMEX	VCR	Tue, Apr 7, 2020	153.97	156.04	150.26	150.43
4064	AMEX	VCR	Mon, Apr 6, 2020	141.44	148.48	141.44	147.80
4063	AMEX	VCR	Fri, Apr 3, 2020	138.06	138.87	134.49	136.25
4062	AMEX	VCR	Thu, Apr 2, 2020	137.63	141.13	135.92	138.35
4061	AMEX	VCR	Wed, Apr 1, 2020	139.90	142.01	137.33	138.41
4060	AMEX	VCR	Tue, Mar 31, 2020	147.09	149.35	145.19	145.35
4059	AMEX	VCR	Mon, Mar 30, 2020	145.96	148.28	143.28	147.90
4058	AMEX	VCR	Fri, Mar 27, 2020	146.10	148.97	143.51	146.00
4057	AMEX	VCR	Thu, Mar 26, 2020	146.42	151.47	146.18	150.59
4056	AMEX	VCR	Wed, Mar 25, 2020	143.75	150.38	141.04	144.50
4055	AMEX	VCR	Tue, Mar 24, 2020	135.90	142.08	135.90	141.94
4054	AMEX	VCR	Mon, Mar 23, 2020	128.43	131.50	125.22	129.97
4053	AMEX	VCR	Fri, Mar 20, 2020	134.48	138.79	128.72	128.83
4052	AMEX	VCR	Thu, Mar 19, 2020	126.19	136.30	122.18	132.38
4051	AMEX	VCR	Wed, Mar 18, 2020	127.27	129.69	118.99	127.14
4050	AMEX	VCR	Tue, Mar 17, 2020	135.12	139.27	127.01	135.72
4049	AMEX	VCR	Mon, Mar 16, 2020	135.03	141.55	131.51	132.27
4048	AMEX	VCR	Fri, Mar 13, 2020	152.09	152.23	142.55	152.09
4047	AMEX	VCR	Thu, Mar 12, 2020	148.52	152.31	143.15	143.90
4046	AMEX	VCR	Wed, Mar 11, 2020	165.45	166.12	158.72	160.45
4045	AMEX	VCR	Tue, Mar 10, 2020	167.67	169.90	161.36	169.90
4044	AMEX	VCR	Mon, Mar 9, 2020	164.26	167.58	160.00	161.96
4043	AMEX	VCR	Fri, Mar 6, 2020	171.45	175.50	170.81	174.33
4042	AMEX	VCR	Thu, Mar 5, 2020	180.08	180.96	175.90	177.22
4041	AMEX	VCR	Wed, Mar 4, 2020	181.66	184.58	179.42	184.53
4040	AMEX	VCR	Tue, Mar 3, 2020	183.80	186.02	176.82	178.60
4039	AMEX	VCR	Mon, Mar 2, 2020	177.76	182.79	175.25	182.79
4038	AMEX	VCR	Fri, Feb 28, 2020	171.86	177.47	171.77	177.23
4037	AMEX	VCR	Thu, Feb 27, 2020	181.87	185.82	178.25	178.25
4036	AMEX	VCR	Wed, Feb 26, 2020	188.95	191.00	185.91	186.26
4035	AMEX	VCR	Tue, Feb 25, 2020	195.49	195.69	187.89	188.22
4034	AMEX	VCR	Mon, Feb 24, 2020	194.49	195.92	192.99	193.87
4033	AMEX	VCR	Fri, Feb 21, 2020	203.67	203.67	200.86	201.35
4032	AMEX	VCR	Thu, Feb 20, 2020	204.14	205.05	201.66	204.46
4031	AMEX	VCR	Wed, Feb 19, 2020	203.96	204.93	203.90	204.12
4030	AMEX	VCR	Tue, Feb 18, 2020	201.95	203.19	201.49	202.76
4029	AMEX	VCR	Fri, Feb 14, 2020	202.72	202.85	201.61	202.09
4028	AMEX	VCR	Thu, Feb 13, 2020	201.31	203.13	201.02	202.53
4027	AMEX	VCR	Wed, Feb 12, 2020	201.32	202.54	201.32	202.43
4026	AMEX	VCR	Tue, Feb 11, 2020	199.60	201.24	199.44	200.44
4025	AMEX	VCR	Mon, Feb 10, 2020	196.68	198.81	196.68	198.81
4024	AMEX	VCR	Fri, Feb 7, 2020	196.62	197.47	196.00	196.56
4023	AMEX	VCR	Thu, Feb 6, 2020	198.17	198.41	197.18	197.51
4022	AMEX	VCR	Wed, Feb 5, 2020	199.20	199.20	196.77	197.98
4021	AMEX	VCR	Tue, Feb 4, 2020	197.31	199.13	196.91	197.88
4020	AMEX	VCR	Mon, Feb 3, 2020	192.79	195.67	192.79	194.02
4019	AMEX	VCR	Fri, Jan 31, 2020	195.06	195.20	191.26	191.76
4018	AMEX	VCR	Thu, Jan 30, 2020	190.06	191.34	189.70	191.33
4017	AMEX	VCR	Wed, Jan 29, 2020	191.68	192.33	190.81	190.99
4016	AMEX	VCR	Tue, Jan 28, 2020	190.21	191.59	189.49	191.08
4015	AMEX	VCR	Mon, Jan 27, 2020	187.77	190.02	187.06	189.00
4014	AMEX	VCR	Fri, Jan 24, 2020	194.67	194.67	190.96	191.92
4013	AMEX	VCR	Thu, Jan 23, 2020	193.37	194.59	192.26	194.42
4012	AMEX	VCR	Wed, Jan 22, 2020	194.69	195.52	193.86	194.10
4011	AMEX	VCR	Tue, Jan 21, 2020	193.52	194.04	192.84	194.02
4010	AMEX	VCR	Fri, Jan 17, 2020	194.17	194.42	193.77	194.08
4009	AMEX	VCR	Thu, Jan 16, 2020	192.95	193.72	192.90	193.72
4008	AMEX	VCR	Wed, Jan 15, 2020	191.98	192.75	191.53	192.03
4007	AMEX	VCR	Tue, Jan 14, 2020	192.34	193.08	192.01	192.39
4006	AMEX	VCR	Mon, Jan 13, 2020	191.70	192.51	191.27	192.44
4005	AMEX	VCR	Fri, Jan 10, 2020	192.62	192.62	191.16	191.32
4004	AMEX	VCR	Thu, Jan 9, 2020	192.70	193.05	191.84	192.27
4003	AMEX	VCR	Wed, Jan 8, 2020	190.87	192.56	190.87	191.62
4002	AMEX	VCR	Tue, Jan 7, 2020	191.04	191.37	190.24	190.92
4001	AMEX	VCR	Mon, Jan 6, 2020	189.05	191.14	189.05	191.14
4000	AMEX	VCR	Fri, Jan 3, 2020	189.19	190.81	189.19	190.37
3999	AMEX	VCR	Thu, Jan 2, 2020	190.85	191.74	190.06	191.73
3998	AMEX	VCR	Tue, Dec 31, 2019	188.89	189.70	188.76	189.48
3997	AMEX	VCR	Mon, Dec 30, 2019	190.82	190.82	189.04	189.35
3996	AMEX	VCR	Fri, Dec 27, 2019	191.19	191.66	190.38	190.60
3995	AMEX	VCR	Thu, Dec 26, 2019	189.03	190.59	189.00	190.58
3994	AMEX	VCR	Tue, Dec 24, 2019	188.35	188.53	188.19	188.49
3993	AMEX	VCR	Mon, Dec 23, 2019	188.66	188.66	188.05	188.05
3992	AMEX	VCR	Fri, Dec 20, 2019	188.49	188.61	188.12	188.12
3991	AMEX	VCR	Thu, Dec 19, 2019	187.36	188.02	186.94	187.95
3990	AMEX	VCR	Wed, Dec 18, 2019	187.45	187.62	186.89	187.23
3989	AMEX	VCR	Tue, Dec 17, 2019	186.19	187.00	186.19	186.94
3988	AMEX	VCR	Mon, Dec 16, 2019	186.00	186.55	185.78	185.94
3987	AMEX	VCR	Fri, Dec 13, 2019	185.83	186.45	185.04	185.06
3986	AMEX	VCR	Thu, Dec 12, 2019	184.53	186.30	184.27	185.89
3985	AMEX	VCR	Wed, Dec 11, 2019	183.69	184.37	183.39	184.21
3984	AMEX	VCR	Tue, Dec 10, 2019	183.90	184.24	183.41	183.73
3983	AMEX	VCR	Mon, Dec 9, 2019	183.64	184.57	183.64	183.91
3982	AMEX	VCR	Fri, Dec 6, 2019	183.36	184.22	183.36	183.80
3981	AMEX	VCR	Thu, Dec 5, 2019	183.11	183.11	181.93	182.21
3980	AMEX	VCR	Wed, Dec 4, 2019	182.08	183.01	182.08	182.36
3979	AMEX	VCR	Tue, Dec 3, 2019	181.64	181.76	180.47	181.52
3978	AMEX	VCR	Mon, Dec 2, 2019	185.00	185.06	182.87	183.38
3977	AMEX	VCR	Fri, Nov 29, 2019	186.04	186.09	184.65	184.78
3976	AMEX	VCR	Wed, Nov 27, 2019	185.12	186.14	185.12	186.14
3975	AMEX	VCR	Tue, Nov 26, 2019	183.18	184.63	183.18	184.62
3974	AMEX	VCR	Mon, Nov 25, 2019	182.13	183.30	182.13	183.21
3973	AMEX	VCR	Fri, Nov 22, 2019	180.75	181.35	180.31	181.35
3972	AMEX	VCR	Thu, Nov 21, 2019	181.47	181.47	180.20	180.28
3971	AMEX	VCR	Wed, Nov 20, 2019	182.14	182.30	180.25	181.18
3970	AMEX	VCR	Tue, Nov 19, 2019	183.24	183.36	181.31	181.93
3969	AMEX	VCR	Mon, Nov 18, 2019	182.69	183.47	182.32	183.47
3968	AMEX	VCR	Fri, Nov 15, 2019	183.30	183.32	182.55	182.91
3967	AMEX	VCR	Thu, Nov 14, 2019	181.64	182.79	181.64	182.42
3966	AMEX	VCR	Wed, Nov 13, 2019	181.87	182.06	181.40	181.64
3965	AMEX	VCR	Tue, Nov 12, 2019	182.62	183.25	182.17	182.31
3964	AMEX	VCR	Mon, Nov 11, 2019	181.89	182.48	181.89	182.44
3963	AMEX	VCR	Fri, Nov 8, 2019	182.77	182.90	182.05	182.85
3962	AMEX	VCR	Thu, Nov 7, 2019	183.93	184.13	182.50	182.64
3961	AMEX	VCR	Wed, Nov 6, 2019	183.37	183.37	182.50	183.36
3960	AMEX	VCR	Tue, Nov 5, 2019	183.08	183.44	182.63	183.27
3959	AMEX	VCR	Mon, Nov 4, 2019	183.34	183.35	182.62	182.83
3958	AMEX	VCR	Fri, Nov 1, 2019	182.48	182.76	182.17	182.50
3957	AMEX	VCR	Thu, Oct 31, 2019	182.30	182.58	180.69	181.40
3956	AMEX	VCR	Wed, Oct 30, 2019	181.70	182.58	180.92	182.46
3955	AMEX	VCR	Tue, Oct 29, 2019	182.69	182.77	181.68	181.79
3954	AMEX	VCR	Mon, Oct 28, 2019	182.84	183.44	182.76	182.96
3953	AMEX	VCR	Fri, Oct 25, 2019	179.95	182.82	179.93	182.37
3952	AMEX	VCR	Thu, Oct 24, 2019	182.34	182.48	181.64	182.13
3951	AMEX	VCR	Wed, Oct 23, 2019	182.22	182.22	181.11	181.79
3950	AMEX	VCR	Tue, Oct 22, 2019	183.31	183.31	182.39	182.43
3949	AMEX	VCR	Mon, Oct 21, 2019	183.68	184.00	182.98	183.44
3948	AMEX	VCR	Fri, Oct 18, 2019	182.85	183.20	181.80	182.59
3947	AMEX	VCR	Thu, Oct 17, 2019	183.65	183.97	183.06	183.36
3946	AMEX	VCR	Wed, Oct 16, 2019	181.81	182.76	181.72	182.64
3945	AMEX	VCR	Tue, Oct 15, 2019	180.54	182.26	180.54	181.81
3944	AMEX	VCR	Mon, Oct 14, 2019	179.90	180.30	179.58	180.07
3943	AMEX	VCR	Fri, Oct 11, 2019	179.71	181.59	179.71	180.03
3942	AMEX	VCR	Thu, Oct 10, 2019	176.77	178.41	176.77	177.77
3941	AMEX	VCR	Wed, Oct 9, 2019	176.33	177.22	176.00	176.76
3940	AMEX	VCR	Tue, Oct 8, 2019	175.73	176.89	175.18	175.19
3939	AMEX	VCR	Mon, Oct 7, 2019	177.35	178.18	176.88	177.07
3938	AMEX	VCR	Fri, Oct 4, 2019	176.57	177.88	176.43	177.87
3937	AMEX	VCR	Thu, Oct 3, 2019	175.15	176.27	173.03	176.27
3936	AMEX	VCR	Wed, Oct 2, 2019	177.55	177.56	174.89	175.58
3935	AMEX	VCR	Tue, Oct 1, 2019	180.70	181.23	178.62	178.70
3934	AMEX	VCR	Mon, Sep 30, 2019	178.75	180.37	178.75	180.12
3933	AMEX	VCR	Fri, Sep 27, 2019	179.89	179.89	177.56	178.43
3932	AMEX	VCR	Thu, Sep 26, 2019	180.02	180.02	178.24	179.08
3931	AMEX	VCR	Wed, Sep 25, 2019	179.61	180.84	178.36	180.12
3930	AMEX	VCR	Tue, Sep 24, 2019	181.99	182.60	178.66	178.98
3929	AMEX	VCR	Mon, Sep 23, 2019	180.04	181.75	180.00	181.21
3928	AMEX	VCR	Fri, Sep 20, 2019	183.02	183.42	180.63	180.63
3927	AMEX	VCR	Thu, Sep 19, 2019	183.60	183.83	182.70	182.73
3926	AMEX	VCR	Wed, Sep 18, 2019	183.42	183.55	181.56	183.28
3925	AMEX	VCR	Tue, Sep 17, 2019	182.51	183.74	182.28	183.72
3924	AMEX	VCR	Mon, Sep 16, 2019	183.74	183.97	182.65	182.88
3923	AMEX	VCR	Fri, Sep 13, 2019	185.75	186.07	184.90	185.01
3922	AMEX	VCR	Thu, Sep 12, 2019	185.27	186.37	184.69	185.33
3921	AMEX	VCR	Wed, Sep 11, 2019	183.61	184.62	182.74	184.51
3920	AMEX	VCR	Tue, Sep 10, 2019	183.35	183.61	181.70	183.61
3919	AMEX	VCR	Mon, Sep 9, 2019	183.68	184.24	183.36	184.02
3918	AMEX	VCR	Fri, Sep 6, 2019	183.12	183.66	182.70	183.08
3917	AMEX	VCR	Thu, Sep 5, 2019	180.91	182.94	180.91	182.72
3916	AMEX	VCR	Wed, Sep 4, 2019	178.40	179.24	177.87	179.06
3915	AMEX	VCR	Tue, Sep 3, 2019	177.35	178.29	176.60	177.33
3914	AMEX	VCR	Fri, Aug 30, 2019	179.90	180.15	177.80	178.32
3913	AMEX	VCR	Thu, Aug 29, 2019	178.49	179.54	178.31	179.30
3912	AMEX	VCR	Wed, Aug 28, 2019	174.09	176.80	173.96	176.61
3911	AMEX	VCR	Tue, Aug 27, 2019	176.16	176.50	174.42	174.49
3910	AMEX	VCR	Mon, Aug 26, 2019	175.18	175.49	174.15	175.48
3909	AMEX	VCR	Fri, Aug 23, 2019	177.50	178.18	173.16	173.88
3908	AMEX	VCR	Thu, Aug 22, 2019	179.08	179.58	177.75	178.88
3907	AMEX	VCR	Wed, Aug 21, 2019	178.12	178.74	177.98	178.61
3906	AMEX	VCR	Tue, Aug 20, 2019	175.81	176.58	175.32	175.68
3905	AMEX	VCR	Mon, Aug 19, 2019	176.00	176.32	175.40	175.83
3904	AMEX	VCR	Fri, Aug 16, 2019	172.55	173.92	172.49	173.64
3903	AMEX	VCR	Thu, Aug 15, 2019	172.76	172.96	170.21	171.45
3902	AMEX	VCR	Wed, Aug 14, 2019	174.72	174.72	171.88	171.98
3901	AMEX	VCR	Tue, Aug 13, 2019	174.46	179.09	174.31	177.61
3900	AMEX	VCR	Mon, Aug 12, 2019	176.28	176.28	174.21	174.76
3899	AMEX	VCR	Fri, Aug 9, 2019	178.78	179.06	176.84	177.51
3898	AMEX	VCR	Thu, Aug 8, 2019	176.91	179.40	176.78	179.40
3897	AMEX	VCR	Wed, Aug 7, 2019	173.32	175.85	172.36	175.60
3896	AMEX	VCR	Tue, Aug 6, 2019	173.59	175.15	172.68	175.05
3895	AMEX	VCR	Mon, Aug 5, 2019	173.92	173.97	171.13	172.35
3894	AMEX	VCR	Fri, Aug 2, 2019	178.05	178.30	176.48	177.16
3893	AMEX	VCR	Thu, Aug 1, 2019	181.77	183.45	178.36	178.81
3892	AMEX	VCR	Wed, Jul 31, 2019	183.43	183.58	179.82	181.47
3891	AMEX	VCR	Tue, Jul 30, 2019	183.35	183.99	182.98	183.61
3890	AMEX	VCR	Mon, Jul 29, 2019	185.32	185.32	183.96	184.75
3889	AMEX	VCR	Fri, Jul 26, 2019	185.04	185.73	184.60	185.65
3888	AMEX	VCR	Thu, Jul 25, 2019	185.77	185.92	184.81	184.91
3887	AMEX	VCR	Wed, Jul 24, 2019	184.19	186.34	184.19	186.34
3886	AMEX	VCR	Tue, Jul 23, 2019	184.71	185.00	183.60	185.00
3885	AMEX	VCR	Mon, Jul 22, 2019	184.05	184.30	183.18	183.68
3884	AMEX	VCR	Fri, Jul 19, 2019	185.47	185.72	183.63	183.64
3883	AMEX	VCR	Thu, Jul 18, 2019	184.60	185.01	183.57	184.79
3882	AMEX	VCR	Wed, Jul 17, 2019	186.58	186.58	185.04	185.04
3881	AMEX	VCR	Tue, Jul 16, 2019	186.42	187.07	186.19	186.70
3880	AMEX	VCR	Mon, Jul 15, 2019	186.70	187.00	185.87	186.75
3879	AMEX	VCR	Fri, Jul 12, 2019	184.57	186.34	184.57	186.21
3878	AMEX	VCR	Thu, Jul 11, 2019	184.39	184.74	183.74	184.16
3877	AMEX	VCR	Wed, Jul 10, 2019	183.83	184.02	182.98	183.86
3876	AMEX	VCR	Tue, Jul 9, 2019	182.15	183.36	182.15	183.26
3875	AMEX	VCR	Mon, Jul 8, 2019	182.21	183.18	182.18	182.89
3874	AMEX	VCR	Fri, Jul 5, 2019	181.76	183.05	181.38	182.97
3873	AMEX	VCR	Wed, Jul 3, 2019	181.61	182.65	181.59	182.65
3872	AMEX	VCR	Tue, Jul 2, 2019	180.69	181.09	179.93	181.08
3871	AMEX	VCR	Mon, Jul 1, 2019	181.64	182.36	180.10	180.69
3870	AMEX	VCR	Fri, Jun 28, 2019	179.08	179.71	179.08	179.39
3869	AMEX	VCR	Thu, Jun 27, 2019	177.82	178.87	177.82	178.67
3868	AMEX	VCR	Wed, Jun 26, 2019	177.50	177.89	177.29	177.40
3867	AMEX	VCR	Tue, Jun 25, 2019	178.80	178.98	176.48	176.79
3866	AMEX	VCR	Mon, Jun 24, 2019	179.94	179.94	178.59	178.60
3865	AMEX	VCR	Fri, Jun 21, 2019	180.19	180.66	179.67	179.83
3864	AMEX	VCR	Thu, Jun 20, 2019	181.66	181.71	179.73	180.47
3863	AMEX	VCR	Wed, Jun 19, 2019	179.87	180.30	178.67	179.97
3862	AMEX	VCR	Tue, Jun 18, 2019	179.62	181.04	179.44	179.73
3861	AMEX	VCR	Mon, Jun 17, 2019	178.39	178.84	178.24	178.40
3860	AMEX	VCR	Fri, Jun 14, 2019	177.79	178.44	177.60	178.04
3859	AMEX	VCR	Thu, Jun 13, 2019	176.90	178.12	176.90	177.84
3858	AMEX	VCR	Wed, Jun 12, 2019	176.35	176.88	175.94	176.24
3857	AMEX	VCR	Tue, Jun 11, 2019	177.34	177.91	175.78	176.42
3856	AMEX	VCR	Mon, Jun 10, 2019	175.36	177.39	175.36	175.76
3855	AMEX	VCR	Fri, Jun 7, 2019	172.40	174.55	172.40	174.18
3854	AMEX	VCR	Thu, Jun 6, 2019	171.08	171.93	170.25	171.70
3853	AMEX	VCR	Wed, Jun 5, 2019	171.30	171.30	169.13	171.09
3852	AMEX	VCR	Tue, Jun 4, 2019	167.15	170.27	167.11	170.22
3851	AMEX	VCR	Mon, Jun 3, 2019	166.64	167.03	164.89	165.59
3850	AMEX	VCR	Fri, May 31, 2019	167.11	167.63	166.50	166.90
3849	AMEX	VCR	Thu, May 30, 2019	168.84	170.00	168.65	169.27
3848	AMEX	VCR	Wed, May 29, 2019	169.03	169.08	167.20	168.36
3847	AMEX	VCR	Tue, May 28, 2019	171.42	172.39	170.00	170.03
3846	AMEX	VCR	Fri, May 24, 2019	171.56	171.91	170.35	171.03
3845	AMEX	VCR	Thu, May 23, 2019	171.51	171.63	169.85	170.62
3844	AMEX	VCR	Wed, May 22, 2019	173.65	174.11	172.70	172.98
3843	AMEX	VCR	Tue, May 21, 2019	174.19	175.25	173.68	174.82
3842	AMEX	VCR	Mon, May 20, 2019	173.76	174.05	172.92	173.60
3841	AMEX	VCR	Fri, May 17, 2019	174.87	177.06	174.79	174.79
3840	AMEX	VCR	Thu, May 16, 2019	175.56	177.53	175.56	176.29
3839	AMEX	VCR	Wed, May 15, 2019	172.67	175.23	172.40	174.86
3838	AMEX	VCR	Tue, May 14, 2019	172.79	174.52	172.02	173.74
3837	AMEX	VCR	Mon, May 13, 2019	173.92	174.01	171.31	171.99
3836	AMEX	VCR	Fri, May 10, 2019	176.84	178.11	174.24	177.32
3835	AMEX	VCR	Thu, May 9, 2019	176.60	177.89	175.32	177.44
3834	AMEX	VCR	Wed, May 8, 2019	177.87	179.21	177.44	178.18
3833	AMEX	VCR	Tue, May 7, 2019	179.77	180.24	176.80	178.13
3832	AMEX	VCR	Mon, May 6, 2019	179.34	181.47	178.98	181.17
3831	AMEX	VCR	Fri, May 3, 2019	181.31	182.50	181.02	182.18
3830	AMEX	VCR	Thu, May 2, 2019	179.57	180.35	178.30	179.63
3829	AMEX	VCR	Wed, May 1, 2019	181.44	181.71	179.45	179.50
3828	AMEX	VCR	Tue, Apr 30, 2019	181.73	181.73	179.97	181.21
3827	AMEX	VCR	Mon, Apr 29, 2019	182.27	182.30	181.59	181.94
3826	AMEX	VCR	Fri, Apr 26, 2019	181.46	182.25	180.40	182.25
3825	AMEX	VCR	Thu, Apr 25, 2019	181.71	181.71	180.09	180.78
3824	AMEX	VCR	Wed, Apr 24, 2019	181.82	182.75	181.82	182.00
3823	AMEX	VCR	Tue, Apr 23, 2019	179.87	182.02	179.83	181.76
3822	AMEX	VCR	Mon, Apr 22, 2019	179.84	180.07	179.25	179.62
3821	AMEX	VCR	Thu, Apr 18, 2019	180.71	180.88	179.78	180.45
3820	AMEX	VCR	Wed, Apr 17, 2019	180.90	181.06	180.29	180.52
3819	AMEX	VCR	Tue, Apr 16, 2019	179.98	180.45	179.76	180.28
3818	AMEX	VCR	Mon, Apr 15, 2019	179.11	179.47	178.24	179.37
3817	AMEX	VCR	Fri, Apr 12, 2019	178.71	179.37	178.54	178.96
3816	AMEX	VCR	Thu, Apr 11, 2019	178.04	178.11	177.60	178.10
3815	AMEX	VCR	Wed, Apr 10, 2019	177.14	177.87	176.54	177.85
3814	AMEX	VCR	Tue, Apr 9, 2019	177.70	177.75	176.43	176.78
3813	AMEX	VCR	Mon, Apr 8, 2019	177.46	178.36	177.32	178.36
3812	AMEX	VCR	Fri, Apr 5, 2019	177.20	177.93	177.20	177.89
3811	AMEX	VCR	Thu, Apr 4, 2019	175.50	176.73	175.50	176.66
3810	AMEX	VCR	Wed, Apr 3, 2019	175.24	176.17	174.91	175.53
3809	AMEX	VCR	Tue, Apr 2, 2019	174.41	174.45	173.66	174.20
3808	AMEX	VCR	Mon, Apr 1, 2019	173.65	174.41	173.52	174.41
3807	AMEX	VCR	Fri, Mar 29, 2019	172.51	172.64	171.97	172.41
3806	AMEX	VCR	Thu, Mar 28, 2019	171.11	172.32	170.68	171.64
3805	AMEX	VCR	Wed, Mar 27, 2019	170.86	171.52	169.19	170.30
3804	AMEX	VCR	Tue, Mar 26, 2019	170.83	171.70	169.70	170.51
3803	AMEX	VCR	Mon, Mar 25, 2019	168.37	170.40	168.30	169.72
3802	AMEX	VCR	Fri, Mar 22, 2019	171.47	171.67	168.72	168.79
3801	AMEX	VCR	Thu, Mar 21, 2019	169.88	172.65	169.88	172.47
3800	AMEX	VCR	Wed, Mar 20, 2019	170.43	171.46	169.05	170.18
3799	AMEX	VCR	Tue, Mar 19, 2019	170.50	171.97	169.91	170.42
3798	AMEX	VCR	Mon, Mar 18, 2019	168.46	170.00	168.46	169.91
3797	AMEX	VCR	Fri, Mar 15, 2019	168.01	168.57	167.56	168.28
3796	AMEX	VCR	Thu, Mar 14, 2019	168.08	168.08	167.31	167.51
3795	AMEX	VCR	Wed, Mar 13, 2019	168.22	169.16	168.00	168.20
3794	AMEX	VCR	Tue, Mar 12, 2019	167.65	167.80	166.72	167.56
3793	AMEX	VCR	Mon, Mar 11, 2019	165.46	167.46	165.46	167.34
3792	AMEX	VCR	Fri, Mar 8, 2019	164.42	164.90	163.66	164.89
3791	AMEX	VCR	Thu, Mar 7, 2019	167.66	167.66	165.29	165.78
3790	AMEX	VCR	Wed, Mar 6, 2019	169.28	169.74	167.98	167.98
3789	AMEX	VCR	Tue, Mar 5, 2019	169.27	169.81	168.92	169.11
3788	AMEX	VCR	Mon, Mar 4, 2019	170.16	170.50	167.74	168.88
3787	AMEX	VCR	Fri, Mar 1, 2019	169.60	170.05	168.41	169.51
3786	AMEX	VCR	Thu, Feb 28, 2019	168.42	168.69	167.49	168.19
3785	AMEX	VCR	Wed, Feb 27, 2019	168.69	169.35	167.97	169.01
3784	AMEX	VCR	Tue, Feb 26, 2019	168.07	169.02	167.90	168.71
3783	AMEX	VCR	Mon, Feb 25, 2019	169.93	170.19	168.49	168.62
3782	AMEX	VCR	Fri, Feb 22, 2019	168.33	168.98	168.19	168.98
3781	AMEX	VCR	Thu, Feb 21, 2019	167.94	168.37	167.34	167.89
3780	AMEX	VCR	Wed, Feb 20, 2019	168.11	168.68	167.68	168.32
3779	AMEX	VCR	Tue, Feb 19, 2019	166.88	168.48	166.64	168.04
3778	AMEX	VCR	Fri, Feb 15, 2019	167.30	167.73	166.77	167.31
3777	AMEX	VCR	Thu, Feb 14, 2019	165.71	167.13	165.00	166.26
3776	AMEX	VCR	Wed, Feb 13, 2019	166.69	167.27	166.04	166.92
3775	AMEX	VCR	Tue, Feb 12, 2019	164.58	166.20	164.43	166.07
3774	AMEX	VCR	Mon, Feb 11, 2019	163.57	163.79	163.18	163.48
3773	AMEX	VCR	Fri, Feb 8, 2019	162.69	163.00	161.86	162.95
3772	AMEX	VCR	Thu, Feb 7, 2019	164.03	164.18	162.32	163.75
3771	AMEX	VCR	Wed, Feb 6, 2019	166.19	166.30	164.70	165.27
3770	AMEX	VCR	Tue, Feb 5, 2019	164.98	166.35	164.98	166.04
3769	AMEX	VCR	Mon, Feb 4, 2019	163.28	164.51	162.97	164.51
3768	AMEX	VCR	Fri, Feb 1, 2019	164.16	164.84	163.09	163.47
3767	AMEX	VCR	Thu, Jan 31, 2019	164.37	166.24	163.77	165.70
3766	AMEX	VCR	Wed, Jan 30, 2019	162.12	164.60	161.96	164.10
3765	AMEX	VCR	Tue, Jan 29, 2019	161.95	162.05	160.25	160.94
3764	AMEX	VCR	Mon, Jan 28, 2019	161.61	162.26	160.70	162.25
3763	AMEX	VCR	Fri, Jan 25, 2019	163.00	163.73	162.85	163.26
3762	AMEX	VCR	Thu, Jan 24, 2019	160.54	161.53	160.37	161.39
3761	AMEX	VCR	Wed, Jan 23, 2019	161.06	161.48	158.84	160.60
3760	AMEX	VCR	Tue, Jan 22, 2019	162.34	162.61	159.09	160.46
3759	AMEX	VCR	Fri, Jan 18, 2019	162.40	163.97	162.13	163.27
3758	AMEX	VCR	Thu, Jan 17, 2019	159.59	161.85	159.58	161.41
3757	AMEX	VCR	Wed, Jan 16, 2019	160.50	161.46	160.21	160.21
3756	AMEX	VCR	Tue, Jan 15, 2019	159.04	160.48	158.93	160.30
3755	AMEX	VCR	Mon, Jan 14, 2019	158.62	160.02	157.90	158.78
3754	AMEX	VCR	Fri, Jan 11, 2019	159.11	160.40	158.90	159.91
3753	AMEX	VCR	Thu, Jan 10, 2019	158.54	159.96	157.72	159.92
3752	AMEX	VCR	Wed, Jan 9, 2019	159.76	160.95	158.79	160.20
3751	AMEX	VCR	Tue, Jan 8, 2019	159.50	159.94	157.00	159.25
3750	AMEX	VCR	Mon, Jan 7, 2019	154.34	158.31	154.34	157.42
3749	AMEX	VCR	Fri, Jan 4, 2019	150.61	154.73	150.45	153.66
3748	AMEX	VCR	Thu, Jan 3, 2019	150.35	150.70	148.10	148.44
3747	AMEX	VCR	Wed, Jan 2, 2019	148.00	152.41	147.69	151.63
3746	AMEX	VCR	Mon, Dec 31, 2018	150.40	151.13	149.00	150.52
3745	AMEX	VCR	Fri, Dec 28, 2018	149.43	151.24	147.56	149.06
3744	AMEX	VCR	Thu, Dec 27, 2018	146.02	148.53	142.94	148.53
3743	AMEX	VCR	Wed, Dec 26, 2018	140.92	148.18	140.67	148.14
3742	AMEX	VCR	Mon, Dec 24, 2018	141.02	142.41	139.15	139.59
3741	AMEX	VCR	Fri, Dec 21, 2018	146.80	148.68	142.09	142.39
3740	AMEX	VCR	Thu, Dec 20, 2018	148.65	149.33	144.36	146.28
3739	AMEX	VCR	Wed, Dec 19, 2018	152.81	155.00	148.79	149.55
3738	AMEX	VCR	Tue, Dec 18, 2018	152.82	154.20	151.63	152.65
3737	AMEX	VCR	Mon, Dec 17, 2018	154.63	155.22	150.50	151.44
3736	AMEX	VCR	Fri, Dec 14, 2018	156.87	158.29	155.17	155.64
3735	AMEX	VCR	Thu, Dec 13, 2018	160.26	160.38	157.67	158.49
3734	AMEX	VCR	Wed, Dec 12, 2018	160.30	162.04	159.98	159.61
3733	AMEX	VCR	Tue, Dec 11, 2018	161.19	162.33	157.40	158.51
3732	AMEX	VCR	Mon, Dec 10, 2018	158.22	159.22	155.44	158.62
3731	AMEX	VCR	Fri, Dec 7, 2018	163.17	164.53	158.14	158.45
3730	AMEX	VCR	Thu, Dec 6, 2018	159.86	163.57	158.99	163.57
3729	AMEX	VCR	Tue, Dec 4, 2018	168.66	169.30	162.64	162.95
3728	AMEX	VCR	Mon, Dec 3, 2018	169.44	170.10	168.36	169.39
3727	AMEX	VCR	Fri, Nov 30, 2018	164.57	166.29	164.50	165.76
3726	AMEX	VCR	Thu, Nov 29, 2018	165.40	165.87	163.85	164.81
3725	AMEX	VCR	Wed, Nov 28, 2018	161.77	165.62	160.80	165.61
3724	AMEX	VCR	Tue, Nov 27, 2018	160.06	160.97	159.52	160.68
3723	AMEX	VCR	Mon, Nov 26, 2018	158.89	160.81	158.87	160.76
3722	AMEX	VCR	Fri, Nov 23, 2018	156.81	157.90	156.55	156.96
3721	AMEX	VCR	Wed, Nov 21, 2018	157.40	158.93	157.25	157.50
3720	AMEX	VCR	Tue, Nov 20, 2018	154.68	158.00	153.99	155.84
3719	AMEX	VCR	Mon, Nov 19, 2018	162.85	163.02	158.77	159.13
3718	AMEX	VCR	Fri, Nov 16, 2018	162.26	163.53	161.60	163.13
3717	AMEX	VCR	Thu, Nov 15, 2018	162.66	164.15	159.77	163.93
3716	AMEX	VCR	Wed, Nov 14, 2018	166.48	167.27	163.48	163.91
3715	AMEX	VCR	Tue, Nov 13, 2018	165.36	166.88	164.58	164.90
3714	AMEX	VCR	Mon, Nov 12, 2018	167.89	167.89	164.60	164.83
3713	AMEX	VCR	Fri, Nov 9, 2018	170.28	170.58	167.69	168.34
3712	AMEX	VCR	Thu, Nov 8, 2018	170.40	171.96	169.95	170.93
3711	AMEX	VCR	Wed, Nov 7, 2018	167.96	171.11	167.65	170.96
3710	AMEX	VCR	Tue, Nov 6, 2018	165.75	166.87	165.73	166.67
3709	AMEX	VCR	Mon, Nov 5, 2018	166.13	166.23	164.16	165.82
3708	AMEX	VCR	Fri, Nov 2, 2018	166.89	168.16	164.53	166.08
3707	AMEX	VCR	Thu, Nov 1, 2018	162.72	165.85	162.00	165.61
3706	AMEX	VCR	Wed, Oct 31, 2018	161.88	163.64	161.39	161.99
3705	AMEX	VCR	Tue, Oct 30, 2018	156.57	159.94	156.08	159.75
3704	AMEX	VCR	Mon, Oct 29, 2018	160.80	162.09	154.89	157.28
3703	AMEX	VCR	Fri, Oct 26, 2018	160.12	161.47	157.09	159.00
3702	AMEX	VCR	Thu, Oct 25, 2018	160.58	164.55	160.31	163.71
3701	AMEX	VCR	Wed, Oct 24, 2018	164.29	164.78	158.89	158.93
3700	AMEX	VCR	Tue, Oct 23, 2018	161.63	164.72	160.61	164.22
3699	AMEX	VCR	Mon, Oct 22, 2018	164.26	165.00	163.26	164.24
3698	AMEX	VCR	Fri, Oct 19, 2018	165.59	166.13	163.00	163.50
3697	AMEX	VCR	Thu, Oct 18, 2018	168.05	168.09	164.72	165.22
3696	AMEX	VCR	Wed, Oct 17, 2018	169.78	169.78	166.74	168.68
3695	AMEX	VCR	Tue, Oct 16, 2018	167.22	170.09	166.57	169.77
3694	AMEX	VCR	Mon, Oct 15, 2018	166.63	167.41	165.12	166.03
3693	AMEX	VCR	Fri, Oct 12, 2018	166.48	167.50	164.31	166.63
3692	AMEX	VCR	Thu, Oct 11, 2018	165.00	167.35	162.14	163.40
3691	AMEX	VCR	Wed, Oct 10, 2018	171.86	171.86	165.97	166.13
3690	AMEX	VCR	Tue, Oct 9, 2018	172.25	174.17	171.97	172.11
3689	AMEX	VCR	Mon, Oct 8, 2018	171.89	173.31	170.79	172.53
3688	AMEX	VCR	Fri, Oct 5, 2018	174.20	174.67	171.01	172.60
3687	AMEX	VCR	Thu, Oct 4, 2018	176.52	176.54	173.48	174.17
3686	AMEX	VCR	Wed, Oct 3, 2018	178.29	178.43	176.91	177.05
3685	AMEX	VCR	Tue, Oct 2, 2018	180.01	180.02	177.45	177.53
3684	AMEX	VCR	Mon, Oct 1, 2018	181.78	181.95	180.04	180.17
3683	AMEX	VCR	Fri, Sep 28, 2018	180.54	181.47	180.38	180.45
3682	AMEX	VCR	Thu, Sep 27, 2018	180.67	181.50	180.50	181.01
3681	AMEX	VCR	Wed, Sep 26, 2018	180.13	181.85	180.13	180.50
3680	AMEX	VCR	Tue, Sep 25, 2018	179.79	180.11	179.10	180.10
3679	AMEX	VCR	Mon, Sep 24, 2018	179.68	179.68	178.44	179.29
3678	AMEX	VCR	Fri, Sep 21, 2018	182.21	182.50	180.54	180.27
3677	AMEX	VCR	Thu, Sep 20, 2018	181.09	181.72	180.85	181.38
3676	AMEX	VCR	Wed, Sep 19, 2018	179.73	180.67	179.73	180.38
3675	AMEX	VCR	Tue, Sep 18, 2018	178.66	180.54	178.66	180.24
3674	AMEX	VCR	Mon, Sep 17, 2018	180.41	180.41	178.45	178.58
3673	AMEX	VCR	Fri, Sep 14, 2018	180.97	181.00	179.75	180.67
3672	AMEX	VCR	Thu, Sep 13, 2018	181.66	181.75	180.50	180.82
3671	AMEX	VCR	Wed, Sep 12, 2018	181.06	181.18	179.85	181.12
3670	AMEX	VCR	Tue, Sep 11, 2018	179.37	181.09	178.93	180.98
3669	AMEX	VCR	Mon, Sep 10, 2018	179.97	180.10	179.24	179.73
3668	AMEX	VCR	Fri, Sep 7, 2018	177.89	179.77	177.89	178.69
3667	AMEX	VCR	Thu, Sep 6, 2018	180.45	180.55	178.47	178.96
3666	AMEX	VCR	Wed, Sep 5, 2018	181.30	181.37	179.62	180.02
3665	AMEX	VCR	Tue, Sep 4, 2018	180.82	181.76	180.16	181.57
3664	AMEX	VCR	Fri, Aug 31, 2018	179.80	180.96	179.80	180.90
3663	AMEX	VCR	Thu, Aug 30, 2018	180.79	181.00	175.11	179.88
3662	AMEX	VCR	Wed, Aug 29, 2018	180.00	181.24	179.58	181.24
3661	AMEX	VCR	Tue, Aug 28, 2018	179.79	179.81	178.88	179.60
3660	AMEX	VCR	Mon, Aug 27, 2018	179.05	179.53	178.94	179.24
3659	AMEX	VCR	Fri, Aug 24, 2018	178.31	178.66	178.04	178.32
3658	AMEX	VCR	Thu, Aug 23, 2018	178.18	178.94	177.72	178.13
3657	AMEX	VCR	Wed, Aug 22, 2018	178.18	179.01	177.86	178.12
3656	AMEX	VCR	Tue, Aug 21, 2018	177.13	178.53	176.30	178.05
3655	AMEX	VCR	Mon, Aug 20, 2018	175.77	176.70	175.62	176.49
3654	AMEX	VCR	Fri, Aug 17, 2018	174.66	175.58	174.05	175.24
3653	AMEX	VCR	Thu, Aug 16, 2018	175.40	175.80	174.82	175.02
3652	AMEX	VCR	Wed, Aug 15, 2018	175.32	175.32	173.13	174.14
3651	AMEX	VCR	Tue, Aug 14, 2018	175.39	176.47	174.86	176.18
3650	AMEX	VCR	Mon, Aug 13, 2018	175.67	175.91	174.30	174.38
3649	AMEX	VCR	Fri, Aug 10, 2018	175.52	176.02	174.85	175.30
3648	AMEX	VCR	Thu, Aug 9, 2018	175.81	176.97	175.81	176.39
3647	AMEX	VCR	Wed, Aug 8, 2018	175.39	176.26	175.28	175.92
3646	AMEX	VCR	Tue, Aug 7, 2018	174.94	175.63	174.42	175.37
3645	AMEX	VCR	Mon, Aug 6, 2018	173.29	174.37	172.89	174.30
3644	AMEX	VCR	Fri, Aug 3, 2018	173.46	173.59	172.89	173.23
3643	AMEX	VCR	Thu, Aug 2, 2018	170.56	173.11	170.36	173.08
3642	AMEX	VCR	Wed, Aug 1, 2018	171.99	172.26	170.29	171.20
3641	AMEX	VCR	Tue, Jul 31, 2018	172.03	172.76	170.83	172.11
3640	AMEX	VCR	Mon, Jul 30, 2018	172.72	172.72	170.81	171.32
3639	AMEX	VCR	Fri, Jul 27, 2018	175.66	175.66	171.94	172.60
3638	AMEX	VCR	Thu, Jul 26, 2018	174.50	175.00	173.04	173.34
3637	AMEX	VCR	Wed, Jul 25, 2018	173.39	175.00	172.45	175.00
3636	AMEX	VCR	Tue, Jul 24, 2018	175.19	175.62	173.14	173.60
3635	AMEX	VCR	Mon, Jul 23, 2018	174.45	174.61	173.36	174.16
3634	AMEX	VCR	Fri, Jul 20, 2018	175.40	175.45	174.48	174.55
3633	AMEX	VCR	Thu, Jul 19, 2018	175.22	176.16	175.22	175.34
3632	AMEX	VCR	Wed, Jul 18, 2018	175.71	176.15	175.13	175.82
3631	AMEX	VCR	Tue, Jul 17, 2018	173.91	176.03	173.85	175.76
3630	AMEX	VCR	Mon, Jul 16, 2018	175.00	175.00	174.10	174.62
3629	AMEX	VCR	Fri, Jul 13, 2018	173.91	174.67	173.91	174.41
3628	AMEX	VCR	Thu, Jul 12, 2018	173.51	173.88	172.56	173.70
3627	AMEX	VCR	Wed, Jul 11, 2018	172.34	172.88	171.94	172.65
3626	AMEX	VCR	Tue, Jul 10, 2018	173.20	173.58	172.69	173.35
3625	AMEX	VCR	Mon, Jul 9, 2018	172.43	172.98	171.77	172.95
3624	AMEX	VCR	Fri, Jul 6, 2018	169.81	171.37	169.56	171.15
3623	AMEX	VCR	Thu, Jul 5, 2018	169.87	170.00	168.60	169.78
3622	AMEX	VCR	Tue, Jul 3, 2018	170.58	170.65	168.82	168.98
3621	AMEX	VCR	Mon, Jul 2, 2018	168.39	169.67	167.94	169.60
3620	AMEX	VCR	Fri, Jun 29, 2018	170.77	171.30	169.60	169.63
3619	AMEX	VCR	Thu, Jun 28, 2018	168.41	169.75	167.49	169.36
3618	AMEX	VCR	Wed, Jun 27, 2018	171.87	172.32	168.94	168.38
3617	AMEX	VCR	Tue, Jun 26, 2018	170.62	171.61	170.18	171.22
3616	AMEX	VCR	Mon, Jun 25, 2018	172.70	172.70	169.07	170.02
3615	AMEX	VCR	Fri, Jun 22, 2018	175.10	175.10	173.37	173.51
3614	AMEX	VCR	Thu, Jun 21, 2018	175.62	175.80	173.85	174.14
3613	AMEX	VCR	Wed, Jun 20, 2018	175.69	175.82	174.85	175.47
3612	AMEX	VCR	Tue, Jun 19, 2018	174.02	174.89	173.39	174.89
3611	AMEX	VCR	Mon, Jun 18, 2018	174.24	175.64	174.11	175.52
3610	AMEX	VCR	Fri, Jun 15, 2018	174.27	175.38	174.01	175.29
3609	AMEX	VCR	Thu, Jun 14, 2018	174.27	174.92	173.96	174.83
3608	AMEX	VCR	Wed, Jun 13, 2018	174.27	174.58	173.29	173.61
3607	AMEX	VCR	Tue, Jun 12, 2018	173.52	174.40	173.33	174.04
3606	AMEX	VCR	Mon, Jun 11, 2018	172.45	173.41	172.31	173.05
3605	AMEX	VCR	Fri, Jun 8, 2018	171.47	172.37	170.45	172.31
3604	AMEX	VCR	Thu, Jun 7, 2018	171.75	172.49	171.35	171.82
3603	AMEX	VCR	Wed, Jun 6, 2018	170.00	171.47	169.43	171.47
3602	AMEX	VCR	Tue, Jun 5, 2018	168.56	169.74	168.33	169.56
3601	AMEX	VCR	Mon, Jun 4, 2018	167.09	168.55	167.09	168.55
3600	AMEX	VCR	Fri, Jun 1, 2018	165.93	166.68	165.93	166.56
3599	AMEX	VCR	Thu, May 31, 2018	166.23	166.23	164.76	165.23
3598	AMEX	VCR	Wed, May 30, 2018	165.32	166.40	165.05	166.17
3597	AMEX	VCR	Tue, May 29, 2018	164.88	165.47	163.94	164.60
3596	AMEX	VCR	Fri, May 25, 2018	165.38	166.17	165.28	165.62
3595	AMEX	VCR	Thu, May 24, 2018	164.73	165.62	164.11	165.35
3594	AMEX	VCR	Wed, May 23, 2018	163.30	164.99	163.30	164.99
3593	AMEX	VCR	Tue, May 22, 2018	165.62	165.69	163.84	163.84
3592	AMEX	VCR	Mon, May 21, 2018	164.90	165.36	164.49	164.90
3591	AMEX	VCR	Fri, May 18, 2018	164.26	164.30	163.69	164.04
3590	AMEX	VCR	Thu, May 17, 2018	164.47	165.28	163.86	164.18
3589	AMEX	VCR	Wed, May 16, 2018	163.34	164.86	163.34	164.58
3588	AMEX	VCR	Tue, May 15, 2018	163.40	163.50	162.39	163.06
3587	AMEX	VCR	Mon, May 14, 2018	164.08	164.48	163.83	163.88
3586	AMEX	VCR	Fri, May 11, 2018	163.71	163.98	163.26	163.77
3585	AMEX	VCR	Thu, May 10, 2018	162.90	163.74	162.74	163.37
3584	AMEX	VCR	Wed, May 9, 2018	162.80	163.01	161.62	162.86
3583	AMEX	VCR	Tue, May 8, 2018	162.75	162.97	161.60	162.37
3582	AMEX	VCR	Mon, May 7, 2018	163.18	163.34	162.40	163.06
3581	AMEX	VCR	Fri, May 4, 2018	159.69	162.79	159.68	162.37
3580	AMEX	VCR	Thu, May 3, 2018	160.33	160.66	158.49	160.34
3579	AMEX	VCR	Wed, May 2, 2018	161.84	162.23	160.91	160.95
3578	AMEX	VCR	Tue, May 1, 2018	161.27	161.98	159.96	161.88
3577	AMEX	VCR	Mon, Apr 30, 2018	163.51	163.79	161.68	161.68
3576	AMEX	VCR	Fri, Apr 27, 2018	164.00	164.00	161.97	162.39
3575	AMEX	VCR	Thu, Apr 26, 2018	160.69	162.15	160.16	161.95
3574	AMEX	VCR	Wed, Apr 25, 2018	158.81	160.01	157.52	159.55
3573	AMEX	VCR	Tue, Apr 24, 2018	162.22	162.47	158.19	158.96
3572	AMEX	VCR	Mon, Apr 23, 2018	161.58	162.39	160.50	161.28
3571	AMEX	VCR	Fri, Apr 20, 2018	162.78	162.96	160.50	160.91
3570	AMEX	VCR	Thu, Apr 19, 2018	163.47	163.78	161.97	162.67
3569	AMEX	VCR	Wed, Apr 18, 2018	163.20	164.18	163.20	163.43
3568	AMEX	VCR	Tue, Apr 17, 2018	161.55	162.84	161.35	162.58
3567	AMEX	VCR	Mon, Apr 16, 2018	159.66	160.50	159.04	159.98
3566	AMEX	VCR	Fri, Apr 13, 2018	160.38	160.56	158.24	158.71
3565	AMEX	VCR	Thu, Apr 12, 2018	159.94	160.34	159.07	159.50
3564	AMEX	VCR	Wed, Apr 11, 2018	158.99	160.33	158.06	158.99
3563	AMEX	VCR	Tue, Apr 10, 2018	159.67	159.83	158.28	159.59
3562	AMEX	VCR	Mon, Apr 9, 2018	159.20	159.84	157.53	157.62
3561	AMEX	VCR	Fri, Apr 6, 2018	159.87	161.03	156.96	157.98
3560	AMEX	VCR	Thu, Apr 5, 2018	160.26	161.72	159.59	161.33
3559	AMEX	VCR	Wed, Apr 4, 2018	153.69	159.35	153.56	159.09
3558	AMEX	VCR	Tue, Apr 3, 2018	155.24	156.80	153.95	156.09
3557	AMEX	VCR	Mon, Apr 2, 2018	157.70	157.82	152.79	154.05
3556	AMEX	VCR	Thu, Mar 29, 2018	156.67	159.24	155.89	158.62
3555	AMEX	VCR	Wed, Mar 28, 2018	157.28	158.41	155.39	156.32
3554	AMEX	VCR	Tue, Mar 27, 2018	162.32	162.32	157.18	158.18
3553	AMEX	VCR	Mon, Mar 26, 2018	159.40	161.33	157.87	161.25
3552	AMEX	VCR	Fri, Mar 23, 2018	160.25	161.03	156.85	156.93
3551	AMEX	VCR	Thu, Mar 22, 2018	161.98	162.49	159.81	159.81
3550	AMEX	VCR	Wed, Mar 21, 2018	163.63	164.50	162.96	163.38
3549	AMEX	VCR	Tue, Mar 20, 2018	162.93	163.56	162.75	163.37
3548	AMEX	VCR	Mon, Mar 19, 2018	163.91	164.27	161.50	162.59
3547	AMEX	VCR	Fri, Mar 16, 2018	164.85	165.50	164.57	164.57
3546	AMEX	VCR	Thu, Mar 15, 2018	165.64	165.86	164.75	164.63
3545	AMEX	VCR	Wed, Mar 14, 2018	166.47	166.62	164.95	165.22
3544	AMEX	VCR	Tue, Mar 13, 2018	167.69	167.93	165.47	165.75
3543	AMEX	VCR	Mon, Mar 12, 2018	166.84	167.49	166.52	166.82
3542	AMEX	VCR	Fri, Mar 9, 2018	164.87	166.36	164.47	166.35
3541	AMEX	VCR	Thu, Mar 8, 2018	164.20	164.40	163.43	163.95
3540	AMEX	VCR	Wed, Mar 7, 2018	162.91	163.80	161.71	163.46
3539	AMEX	VCR	Tue, Mar 6, 2018	163.80	164.45	162.88	164.44
3538	AMEX	VCR	Mon, Mar 5, 2018	160.94	163.46	160.47	163.11
3537	AMEX	VCR	Fri, Mar 2, 2018	159.24	161.67	158.47	161.43
3536	AMEX	VCR	Thu, Mar 1, 2018	162.78	163.31	159.44	161.11
3535	AMEX	VCR	Wed, Feb 28, 2018	164.44	164.99	162.76	162.76
3534	AMEX	VCR	Tue, Feb 27, 2018	166.87	167.13	163.73	163.76
3533	AMEX	VCR	Mon, Feb 26, 2018	166.54	167.21	165.98	167.21
3532	AMEX	VCR	Fri, Feb 23, 2018	164.61	165.85	163.94	165.85
3531	AMEX	VCR	Thu, Feb 22, 2018	164.13	164.84	163.33	163.69
3530	AMEX	VCR	Wed, Feb 21, 2018	164.31	166.10	163.48	163.48
3529	AMEX	VCR	Tue, Feb 20, 2018	163.81	165.39	163.11	163.64
3528	AMEX	VCR	Fri, Feb 16, 2018	164.52	165.63	164.00	164.34
3527	AMEX	VCR	Thu, Feb 15, 2018	164.62	165.10	162.90	165.10
3526	AMEX	VCR	Wed, Feb 14, 2018	160.06	163.91	159.78	163.54
3525	AMEX	VCR	Tue, Feb 13, 2018	159.67	161.30	159.67	161.00
3524	AMEX	VCR	Mon, Feb 12, 2018	159.71	161.00	157.84	160.21
3523	AMEX	VCR	Fri, Feb 9, 2018	158.55	159.41	152.43	158.05
3522	AMEX	VCR	Thu, Feb 8, 2018	163.89	164.00	157.06	157.13
3521	AMEX	VCR	Wed, Feb 7, 2018	163.81	166.03	163.46	163.56
3520	AMEX	VCR	Tue, Feb 6, 2018	156.70	164.05	156.05	163.64
3519	AMEX	VCR	Mon, Feb 5, 2018	163.88	166.28	158.79	160.03
3518	AMEX	VCR	Fri, Feb 2, 2018	168.00	168.78	165.31	165.62
3517	AMEX	VCR	Thu, Feb 1, 2018	168.13	169.34	167.29	167.35
3516	AMEX	VCR	Wed, Jan 31, 2018	170.42	170.85	168.66	169.00
3515	AMEX	VCR	Tue, Jan 30, 2018	169.63	170.43	168.99	169.58
3514	AMEX	VCR	Mon, Jan 29, 2018	170.97	171.48	170.19	170.45
3513	AMEX	VCR	Fri, Jan 26, 2018	170.11	171.02	169.39	171.02
3512	AMEX	VCR	Thu, Jan 25, 2018	170.63	170.65	168.85	169.60
3511	AMEX	VCR	Wed, Jan 24, 2018	170.13	170.94	168.58	169.98
3510	AMEX	VCR	Tue, Jan 23, 2018	168.97	169.56	168.65	169.38
3509	AMEX	VCR	Mon, Jan 22, 2018	166.61	168.13	166.47	168.12
3508	AMEX	VCR	Fri, Jan 19, 2018	165.79	166.49	165.22	166.47
3507	AMEX	VCR	Thu, Jan 18, 2018	164.89	165.24	164.57	164.86
3506	AMEX	VCR	Wed, Jan 17, 2018	164.79	165.40	164.02	164.98
3505	AMEX	VCR	Tue, Jan 16, 2018	166.37	166.76	163.79	164.10
3504	AMEX	VCR	Fri, Jan 12, 2018	163.80	165.44	163.80	165.34
3503	AMEX	VCR	Thu, Jan 11, 2018	161.36	163.57	161.34	163.52
3502	AMEX	VCR	Wed, Jan 10, 2018	160.50	161.07	160.09	160.79
3501	AMEX	VCR	Tue, Jan 9, 2018	161.24	161.33	160.50	160.95
3500	AMEX	VCR	Mon, Jan 8, 2018	160.49	160.89	160.33	160.77
3499	AMEX	VCR	Fri, Jan 5, 2018	160.17	160.54	159.66	160.52
3498	AMEX	VCR	Thu, Jan 4, 2018	159.36	159.56	158.56	159.24
3497	AMEX	VCR	Wed, Jan 3, 2018	158.37	158.97	158.37	158.86
3496	AMEX	VCR	Tue, Jan 2, 2018	156.72	158.15	156.22	158.06
3495	AMEX	VCR	Fri, Dec 29, 2017	157.18	157.20	155.97	155.97
3494	AMEX	VCR	Thu, Dec 28, 2017	157.01	157.01	156.61	157.00
3493	AMEX	VCR	Wed, Dec 27, 2017	156.97	157.03	156.44	156.53
3492	AMEX	VCR	Tue, Dec 26, 2017	156.58	157.05	156.58	156.85
3491	AMEX	VCR	Fri, Dec 22, 2017	156.63	156.86	156.41	156.66
3490	AMEX	VCR	Thu, Dec 21, 2017	156.27	157.29	156.13	157.02
3489	AMEX	VCR	Wed, Dec 20, 2017	157.00	157.00	155.90	156.01
3488	AMEX	VCR	Tue, Dec 19, 2017	156.83	156.84	156.05	156.30
3487	AMEX	VCR	Mon, Dec 18, 2017	155.94	156.73	155.92	156.46
3486	AMEX	VCR	Fri, Dec 15, 2017	154.75	155.30	154.44	154.88
3485	AMEX	VCR	Thu, Dec 14, 2017	154.15	154.61	153.92	154.15
3484	AMEX	VCR	Wed, Dec 13, 2017	154.62	154.83	154.35	153.89
3483	AMEX	VCR	Tue, Dec 12, 2017	154.75	154.80	154.23	154.27
3482	AMEX	VCR	Mon, Dec 11, 2017	154.14	154.27	153.82	154.26
3481	AMEX	VCR	Fri, Dec 8, 2017	153.73	154.22	153.52	153.87
3480	AMEX	VCR	Thu, Dec 7, 2017	152.63	153.56	152.40	153.17
3479	AMEX	VCR	Wed, Dec 6, 2017	153.46	153.61	152.61	152.70
3478	AMEX	VCR	Tue, Dec 5, 2017	154.65	154.65	153.57	153.57
3477	AMEX	VCR	Mon, Dec 4, 2017	154.59	155.50	154.02	154.51
3476	AMEX	VCR	Fri, Dec 1, 2017	152.68	153.33	150.65	152.93
3475	AMEX	VCR	Thu, Nov 30, 2017	152.57	153.53	152.14	152.97
3474	AMEX	VCR	Wed, Nov 29, 2017	151.47	152.60	151.47	152.23
3473	AMEX	VCR	Tue, Nov 28, 2017	149.93	151.45	149.77	151.40
3472	AMEX	VCR	Mon, Nov 27, 2017	149.86	150.24	149.36	149.59
3471	AMEX	VCR	Fri, Nov 24, 2017	149.58	149.62	149.38	149.59
3470	AMEX	VCR	Wed, Nov 22, 2017	149.34	149.51	149.15	149.29
3469	AMEX	VCR	Tue, Nov 21, 2017	148.68	149.23	148.57	149.14
3468	AMEX	VCR	Mon, Nov 20, 2017	148.20	148.50	148.07	148.31
3467	AMEX	VCR	Fri, Nov 17, 2017	147.59	148.19	147.53	148.00
3466	AMEX	VCR	Thu, Nov 16, 2017	146.01	147.33	146.01	147.18
3465	AMEX	VCR	Wed, Nov 15, 2017	145.68	146.23	145.00	145.91
3464	AMEX	VCR	Tue, Nov 14, 2017	145.83	146.41	145.51	146.41
3463	AMEX	VCR	Mon, Nov 13, 2017	145.55	146.57	145.55	146.28
3462	AMEX	VCR	Fri, Nov 10, 2017	145.29	146.04	145.29	145.83
3461	AMEX	VCR	Thu, Nov 9, 2017	144.20	145.52	144.12	145.36
3460	AMEX	VCR	Wed, Nov 8, 2017	144.81	145.22	144.54	145.08
3459	AMEX	VCR	Tue, Nov 7, 2017	145.69	146.11	144.77	144.93
3458	AMEX	VCR	Mon, Nov 6, 2017	144.87	145.97	144.87	145.90
3457	AMEX	VCR	Fri, Nov 3, 2017	144.48	145.10	144.19	144.97
3456	AMEX	VCR	Thu, Nov 2, 2017	145.36	145.48	144.05	144.54
3455	AMEX	VCR	Wed, Nov 1, 2017	146.19	146.52	145.57	145.68
3454	AMEX	VCR	Tue, Oct 31, 2017	145.57	145.93	145.47	145.69
3453	AMEX	VCR	Mon, Oct 30, 2017	145.68	145.80	145.26	145.51
3452	AMEX	VCR	Fri, Oct 27, 2017	145.09	146.18	144.40	146.10
3451	AMEX	VCR	Thu, Oct 26, 2017	143.95	144.80	143.79	144.37
3450	AMEX	VCR	Wed, Oct 25, 2017	144.28	144.39	143.11	143.92
3449	AMEX	VCR	Tue, Oct 24, 2017	144.44	144.81	144.44	144.58
3448	AMEX	VCR	Mon, Oct 23, 2017	145.40	145.50	144.11	144.15
3447	AMEX	VCR	Fri, Oct 20, 2017	145.30	145.50	145.04	145.13
3446	AMEX	VCR	Thu, Oct 19, 2017	144.11	144.68	143.74	144.68
3445	AMEX	VCR	Wed, Oct 18, 2017	145.20	145.20	144.70	144.70
3444	AMEX	VCR	Tue, Oct 17, 2017	144.69	145.19	144.68	144.91
3443	AMEX	VCR	Mon, Oct 16, 2017	144.62	144.81	144.45	144.81
3442	AMEX	VCR	Fri, Oct 13, 2017	144.41	144.84	144.15	144.59
3441	AMEX	VCR	Thu, Oct 12, 2017	144.64	144.64	143.81	144.11
3440	AMEX	VCR	Wed, Oct 11, 2017	145.15	145.15	144.79	145.10
3439	AMEX	VCR	Tue, Oct 10, 2017	145.45	145.71	144.76	145.03
3438	AMEX	VCR	Mon, Oct 9, 2017	146.08	146.08	145.00	145.12
3437	AMEX	VCR	Fri, Oct 6, 2017	145.35	145.93	145.35	145.81
3436	AMEX	VCR	Thu, Oct 5, 2017	145.19	145.72	145.14	145.70
3435	AMEX	VCR	Wed, Oct 4, 2017	144.37	145.12	144.37	144.92
3434	AMEX	VCR	Tue, Oct 3, 2017	144.02	144.34	143.81	144.29
3433	AMEX	VCR	Mon, Oct 2, 2017	143.58	143.82	143.36	143.79
3432	AMEX	VCR	Fri, Sep 29, 2017	142.96	143.48	142.76	143.34
3431	AMEX	VCR	Thu, Sep 28, 2017	142.71	142.88	142.48	142.77
3430	AMEX	VCR	Wed, Sep 27, 2017	142.35	143.20	141.89	142.87
3429	AMEX	VCR	Tue, Sep 26, 2017	142.81	143.05	142.22	142.03
3428	AMEX	VCR	Mon, Sep 25, 2017	142.62	143.02	141.97	142.42
3427	AMEX	VCR	Fri, Sep 22, 2017	142.34	142.80	142.34	142.71
3426	AMEX	VCR	Thu, Sep 21, 2017	142.75	142.75	142.31	142.46
3425	AMEX	VCR	Wed, Sep 20, 2017	142.46	142.80	142.20	142.80
3424	AMEX	VCR	Tue, Sep 19, 2017	142.55	142.73	141.83	142.32
3423	AMEX	VCR	Mon, Sep 18, 2017	143.09	143.44	142.19	142.45
3422	AMEX	VCR	Fri, Sep 15, 2017	143.05	143.12	142.63	142.85
3421	AMEX	VCR	Thu, Sep 14, 2017	143.38	143.38	142.98	143.08
3420	AMEX	VCR	Wed, Sep 13, 2017	142.54	143.62	142.54	143.58
3419	AMEX	VCR	Tue, Sep 12, 2017	142.25	143.42	142.12	142.64
3418	AMEX	VCR	Mon, Sep 11, 2017	141.69	142.03	141.59	141.83
3417	AMEX	VCR	Fri, Sep 8, 2017	141.26	141.26	140.78	141.01
3416	AMEX	VCR	Thu, Sep 7, 2017	142.86	143.00	141.13	141.45
3415	AMEX	VCR	Wed, Sep 6, 2017	142.10	142.68	141.67	142.51
3414	AMEX	VCR	Tue, Sep 5, 2017	142.28	142.60	140.95	141.79
3413	AMEX	VCR	Fri, Sep 1, 2017	142.07	142.63	142.07	142.45
3412	AMEX	VCR	Thu, Aug 31, 2017	141.29	141.82	141.29	141.72
3411	AMEX	VCR	Wed, Aug 30, 2017	139.88	141.03	139.87	140.81
3410	AMEX	VCR	Tue, Aug 29, 2017	139.25	140.02	139.00	139.89
3409	AMEX	VCR	Mon, Aug 28, 2017	140.47	140.47	139.90	140.16
3408	AMEX	VCR	Fri, Aug 25, 2017	140.16	140.58	139.86	140.06
3407	AMEX	VCR	Thu, Aug 24, 2017	140.48	140.88	139.64	139.69
3406	AMEX	VCR	Wed, Aug 23, 2017	140.14	140.31	139.68	139.95
3405	AMEX	VCR	Tue, Aug 22, 2017	139.88	141.09	139.88	140.95
3404	AMEX	VCR	Mon, Aug 21, 2017	139.42	139.64	138.69	139.55
3403	AMEX	VCR	Fri, Aug 18, 2017	139.59	140.00	139.08	139.31
3402	AMEX	VCR	Thu, Aug 17, 2017	142.00	142.03	139.97	139.99
3401	AMEX	VCR	Wed, Aug 16, 2017	141.92	142.58	141.92	142.23
3400	AMEX	VCR	Tue, Aug 15, 2017	143.00	143.00	141.61	141.71
3399	AMEX	VCR	Mon, Aug 14, 2017	142.78	143.45	142.74	142.93
3398	AMEX	VCR	Fri, Aug 11, 2017	141.15	142.15	141.15	141.98
3397	AMEX	VCR	Thu, Aug 10, 2017	142.76	142.82	141.20	141.21
3396	AMEX	VCR	Wed, Aug 9, 2017	142.92	143.48	142.42	143.48
3395	AMEX	VCR	Tue, Aug 8, 2017	144.28	145.00	143.87	144.05
3394	AMEX	VCR	Mon, Aug 7, 2017	144.08	144.45	143.91	144.17
3393	AMEX	VCR	Fri, Aug 4, 2017	143.79	143.94	143.24	143.88
3392	AMEX	VCR	Thu, Aug 3, 2017	143.99	144.40	143.61	143.71
3391	AMEX	VCR	Wed, Aug 2, 2017	144.35	144.51	143.18	143.96
3390	AMEX	VCR	Tue, Aug 1, 2017	144.65	144.65	143.86	144.50
3389	AMEX	VCR	Mon, Jul 31, 2017	144.77	144.89	143.70	144.14
3388	AMEX	VCR	Fri, Jul 28, 2017	144.22	144.38	143.89	144.31
3387	AMEX	VCR	Thu, Jul 27, 2017	144.46	146.06	144.17	145.25
3386	AMEX	VCR	Wed, Jul 26, 2017	144.62	144.72	144.19	144.42
3385	AMEX	VCR	Tue, Jul 25, 2017	143.99	144.70	143.68	144.42
3384	AMEX	VCR	Mon, Jul 24, 2017	143.77	143.77	143.28	143.42
3383	AMEX	VCR	Fri, Jul 21, 2017	143.42	143.77	143.23	143.77
3382	AMEX	VCR	Thu, Jul 20, 2017	144.22	144.22	143.31	143.77
3381	AMEX	VCR	Wed, Jul 19, 2017	143.46	144.07	143.46	143.94
3380	AMEX	VCR	Tue, Jul 18, 2017	142.77	143.19	142.36	143.18
3379	AMEX	VCR	Mon, Jul 17, 2017	142.44	142.90	142.44	142.64
3378	AMEX	VCR	Fri, Jul 14, 2017	142.19	142.53	141.78	142.38
3377	AMEX	VCR	Thu, Jul 13, 2017	141.98	142.29	141.80	141.94
3376	AMEX	VCR	Wed, Jul 12, 2017	141.46	142.05	141.46	141.79
3375	AMEX	VCR	Tue, Jul 11, 2017	140.80	140.97	140.04	140.80
3374	AMEX	VCR	Mon, Jul 10, 2017	140.88	141.20	140.36	140.91
3373	AMEX	VCR	Fri, Jul 7, 2017	139.84	140.86	139.83	140.74
3372	AMEX	VCR	Thu, Jul 6, 2017	140.63	140.63	139.46	139.58
3371	AMEX	VCR	Wed, Jul 5, 2017	141.99	141.99	140.61	141.17
3370	AMEX	VCR	Mon, Jul 3, 2017	142.39	142.90	141.72	141.72
3369	AMEX	VCR	Fri, Jun 30, 2017	141.98	142.43	141.50	141.97
3368	AMEX	VCR	Thu, Jun 29, 2017	142.25	142.34	140.14	141.23
3367	AMEX	VCR	Wed, Jun 28, 2017	141.55	142.66	141.38	142.46
3366	AMEX	VCR	Tue, Jun 27, 2017	142.33	142.80	141.49	141.09
3365	AMEX	VCR	Mon, Jun 26, 2017	142.59	142.89	142.23	142.50
3364	AMEX	VCR	Fri, Jun 23, 2017	141.94	142.12	141.26	142.12
3363	AMEX	VCR	Thu, Jun 22, 2017	142.16	142.42	141.78	142.00
3362	AMEX	VCR	Wed, Jun 21, 2017	142.22	142.29	141.66	142.12
3361	AMEX	VCR	Tue, Jun 20, 2017	143.54	143.54	141.91	141.96
3360	AMEX	VCR	Mon, Jun 19, 2017	143.27	143.89	142.86	143.76
3359	AMEX	VCR	Fri, Jun 16, 2017	143.00	143.00	141.91	142.59
3358	AMEX	VCR	Thu, Jun 15, 2017	142.31	142.92	141.65	142.82
3357	AMEX	VCR	Wed, Jun 14, 2017	143.94	143.94	142.78	143.48
3356	AMEX	VCR	Tue, Jun 13, 2017	143.01	143.62	142.84	143.51
3355	AMEX	VCR	Mon, Jun 12, 2017	142.18	142.82	141.91	142.47
3354	AMEX	VCR	Fri, Jun 9, 2017	143.40	143.55	141.50	142.57
3353	AMEX	VCR	Thu, Jun 8, 2017	143.95	144.20	142.96	143.17
3352	AMEX	VCR	Wed, Jun 7, 2017	143.76	143.95	143.47	143.85
3351	AMEX	VCR	Tue, Jun 6, 2017	144.26	144.26	143.46	143.48
3350	AMEX	VCR	Mon, Jun 5, 2017	145.10	145.10	144.34	144.62
3349	AMEX	VCR	Fri, Jun 2, 2017	144.76	145.27	144.42	145.05
3348	AMEX	VCR	Thu, Jun 1, 2017	143.26	144.49	143.00	144.43
3347	AMEX	VCR	Wed, May 31, 2017	142.85	142.92	141.77	142.92
3346	AMEX	VCR	Tue, May 30, 2017	142.49	142.85	142.49	142.57
3345	AMEX	VCR	Fri, May 26, 2017	141.99	142.51	141.92	142.49
3344	AMEX	VCR	Thu, May 25, 2017	141.37	142.27	141.34	141.95
3343	AMEX	VCR	Wed, May 24, 2017	140.24	140.81	139.84	140.77
3342	AMEX	VCR	Tue, May 23, 2017	141.04	141.04	140.14	140.25
3341	AMEX	VCR	Mon, May 22, 2017	140.65	140.99	140.43	140.89
3340	AMEX	VCR	Fri, May 19, 2017	139.45	140.57	139.34	140.04
3339	AMEX	VCR	Thu, May 18, 2017	138.40	139.74	138.40	139.20
3338	AMEX	VCR	Wed, May 17, 2017	139.92	140.26	138.40	138.43
3337	AMEX	VCR	Tue, May 16, 2017	141.44	141.44	140.76	140.82
3336	AMEX	VCR	Mon, May 15, 2017	141.41	142.00	141.23	141.38
3335	AMEX	VCR	Fri, May 12, 2017	141.78	141.78	141.27	141.35
3334	AMEX	VCR	Thu, May 11, 2017	142.31	142.31	140.86	141.74
3333	AMEX	VCR	Wed, May 10, 2017	142.45	142.73	142.09	142.64
3332	AMEX	VCR	Tue, May 9, 2017	142.28	143.07	142.11	142.92
3331	AMEX	VCR	Mon, May 8, 2017	142.24	142.27	141.54	141.95
3330	AMEX	VCR	Fri, May 5, 2017	141.35	141.95	140.96	141.95
3329	AMEX	VCR	Thu, May 4, 2017	141.35	141.35	140.59	141.04
3328	AMEX	VCR	Wed, May 3, 2017	142.18	142.20	140.90	141.34
3327	AMEX	VCR	Tue, May 2, 2017	142.21	142.21	141.41	142.10
3326	AMEX	VCR	Mon, May 1, 2017	142.19	142.54	141.90	142.04
3325	AMEX	VCR	Fri, Apr 28, 2017	142.99	142.99	141.65	141.88
3324	AMEX	VCR	Thu, Apr 27, 2017	142.30	142.76	142.22	142.56
3323	AMEX	VCR	Wed, Apr 26, 2017	141.39	142.44	141.39	141.95
3322	AMEX	VCR	Tue, Apr 25, 2017	140.66	141.36	140.51	141.14
3321	AMEX	VCR	Mon, Apr 24, 2017	140.56	140.58	139.88	140.04
3320	AMEX	VCR	Fri, Apr 21, 2017	139.34	139.43	138.85	139.19
3319	AMEX	VCR	Thu, Apr 20, 2017	138.51	139.65	138.51	139.43
3318	AMEX	VCR	Wed, Apr 19, 2017	138.07	138.66	137.88	137.97
3317	AMEX	VCR	Tue, Apr 18, 2017	137.17	137.76	137.02	137.70
3316	AMEX	VCR	Mon, Apr 17, 2017	136.63	137.57	136.63	137.52
3315	AMEX	VCR	Thu, Apr 13, 2017	137.02	137.39	136.33	136.33
3314	AMEX	VCR	Wed, Apr 12, 2017	137.80	137.91	137.16	137.21
3313	AMEX	VCR	Tue, Apr 11, 2017	137.74	137.94	136.97	137.91
3312	AMEX	VCR	Mon, Apr 10, 2017	137.61	138.40	137.39	137.81
3311	AMEX	VCR	Fri, Apr 7, 2017	137.74	137.80	137.24	137.36
3310	AMEX	VCR	Thu, Apr 6, 2017	137.39	138.13	137.39	137.78
3309	AMEX	VCR	Wed, Apr 5, 2017	137.91	138.80	137.06	137.11
3308	AMEX	VCR	Tue, Apr 4, 2017	137.52	137.82	137.36	137.56
3307	AMEX	VCR	Mon, Apr 3, 2017	138.60	138.63	137.24	137.87
3306	AMEX	VCR	Fri, Mar 31, 2017	138.03	138.74	138.02	138.47
3305	AMEX	VCR	Thu, Mar 30, 2017	137.84	138.40	137.75	138.34
3304	AMEX	VCR	Wed, Mar 29, 2017	137.09	138.16	137.02	137.97
3303	AMEX	VCR	Tue, Mar 28, 2017	136.32	137.49	136.16	137.32
3302	AMEX	VCR	Mon, Mar 27, 2017	134.84	136.34	134.80	136.24
3301	AMEX	VCR	Fri, Mar 24, 2017	136.02	136.54	135.60	136.01
3300	AMEX	VCR	Thu, Mar 23, 2017	135.93	136.85	135.86	135.81
3299	AMEX	VCR	Wed, Mar 22, 2017	135.39	135.93	135.00	135.84
3298	AMEX	VCR	Tue, Mar 21, 2017	138.00	138.01	135.59	135.74
3297	AMEX	VCR	Mon, Mar 20, 2017	138.11	138.11	137.39	137.60
3296	AMEX	VCR	Fri, Mar 17, 2017	138.19	138.22	137.68	138.01
3295	AMEX	VCR	Thu, Mar 16, 2017	137.90	138.21	137.66	137.91
3294	AMEX	VCR	Wed, Mar 15, 2017	137.30	138.00	136.86	137.66
3293	AMEX	VCR	Tue, Mar 14, 2017	136.65	136.99	136.26	136.90
3292	AMEX	VCR	Mon, Mar 13, 2017	136.58	136.86	136.42	136.83
3291	AMEX	VCR	Fri, Mar 10, 2017	136.80	136.92	136.16	136.46
3290	AMEX	VCR	Thu, Mar 9, 2017	136.27	136.61	135.69	136.16
3289	AMEX	VCR	Wed, Mar 8, 2017	135.86	136.63	135.86	136.33
3288	AMEX	VCR	Tue, Mar 7, 2017	136.15	136.32	135.70	135.85
3287	AMEX	VCR	Mon, Mar 6, 2017	136.28	136.42	135.85	136.24
3286	AMEX	VCR	Fri, Mar 3, 2017	136.84	137.02	136.18	136.76
3285	AMEX	VCR	Thu, Mar 2, 2017	137.18	137.35	136.77	137.00
3284	AMEX	VCR	Wed, Mar 1, 2017	137.30	137.51	136.86	137.20
3283	AMEX	VCR	Tue, Feb 28, 2017	136.61	136.61	135.65	135.87
3282	AMEX	VCR	Mon, Feb 27, 2017	136.56	136.96	136.28	136.90
3281	AMEX	VCR	Fri, Feb 24, 2017	135.63	136.66	135.14	136.61
3280	AMEX	VCR	Thu, Feb 23, 2017	137.48	137.83	135.94	136.00
3279	AMEX	VCR	Wed, Feb 22, 2017	137.22	137.25	136.93	137.25
3278	AMEX	VCR	Tue, Feb 21, 2017	136.96	137.44	136.70	137.18
3277	AMEX	VCR	Fri, Feb 17, 2017	135.60	136.33	135.55	136.33
3276	AMEX	VCR	Thu, Feb 16, 2017	136.52	136.75	135.67	135.87
3275	AMEX	VCR	Wed, Feb 15, 2017	135.66	136.68	135.66	136.67
3274	AMEX	VCR	Tue, Feb 14, 2017	135.13	135.90	135.13	135.82
3273	AMEX	VCR	Mon, Feb 13, 2017	135.43	135.61	135.04	135.10
3272	AMEX	VCR	Fri, Feb 10, 2017	134.48	135.12	134.45	134.98
3271	AMEX	VCR	Thu, Feb 9, 2017	133.41	134.48	133.28	134.26
3270	AMEX	VCR	Wed, Feb 8, 2017	132.50	133.38	132.44	133.21
3269	AMEX	VCR	Tue, Feb 7, 2017	132.80	132.90	132.34	132.46
3268	AMEX	VCR	Mon, Feb 6, 2017	132.92	132.97	132.42	132.70
3267	AMEX	VCR	Fri, Feb 3, 2017	132.76	133.30	132.60	133.08
3266	AMEX	VCR	Thu, Feb 2, 2017	133.22	133.68	132.85	133.04
3265	AMEX	VCR	Wed, Feb 1, 2017	133.89	134.05	132.83	133.22
3264	AMEX	VCR	Tue, Jan 31, 2017	133.03	133.53	132.59	133.52
3263	AMEX	VCR	Mon, Jan 30, 2017	133.63	133.72	132.39	133.69
3262	AMEX	VCR	Fri, Jan 27, 2017	134.41	134.45	133.47	133.87
3261	AMEX	VCR	Thu, Jan 26, 2017	134.38	134.81	134.32	134.41
3260	AMEX	VCR	Wed, Jan 25, 2017	134.04	134.49	133.73	134.31
3259	AMEX	VCR	Tue, Jan 24, 2017	132.69	133.60	132.51	133.52
3258	AMEX	VCR	Mon, Jan 23, 2017	131.93	132.24	131.49	132.24
3257	AMEX	VCR	Fri, Jan 20, 2017	132.22	132.45	131.75	132.16
3256	AMEX	VCR	Thu, Jan 19, 2017	132.50	132.84	131.49	131.81
3255	AMEX	VCR	Wed, Jan 18, 2017	132.35	132.35	131.84	132.23
3254	AMEX	VCR	Tue, Jan 17, 2017	131.71	132.90	131.71	132.43
3253	AMEX	VCR	Fri, Jan 13, 2017	132.05	132.44	132.02	132.27
3252	AMEX	VCR	Thu, Jan 12, 2017	131.81	131.99	130.75	131.95
3251	AMEX	VCR	Wed, Jan 11, 2017	131.77	132.08	131.28	132.08
3250	AMEX	VCR	Tue, Jan 10, 2017	131.34	132.24	130.96	131.83
3249	AMEX	VCR	Mon, Jan 9, 2017	131.28	131.56	130.98	131.17
3248	AMEX	VCR	Fri, Jan 6, 2017	131.04	131.80	130.44	131.28
3247	AMEX	VCR	Thu, Jan 5, 2017	130.61	131.04	130.20	131.02
3246	AMEX	VCR	Wed, Jan 4, 2017	129.74	131.30	129.74	131.13
3245	AMEX	VCR	Tue, Jan 3, 2017	129.54	130.00	128.57	129.25
3244	AMEX	VCR	Fri, Dec 30, 2016	129.89	129.89	128.29	128.67
3243	AMEX	VCR	Thu, Dec 29, 2016	129.90	130.22	129.37	129.65
3242	AMEX	VCR	Wed, Dec 28, 2016	130.97	131.01	129.79	129.86
3241	AMEX	VCR	Tue, Dec 27, 2016	130.22	131.21	130.22	130.67
3240	AMEX	VCR	Fri, Dec 23, 2016	130.29	130.59	130.00	130.12
3239	AMEX	VCR	Thu, Dec 22, 2016	131.70	131.70	130.19	130.41
3238	AMEX	VCR	Wed, Dec 21, 2016	131.86	132.03	131.58	131.93
3237	AMEX	VCR	Tue, Dec 20, 2016	131.17	132.11	131.10	131.98
3236	AMEX	VCR	Mon, Dec 19, 2016	130.79	131.53	130.59	130.83
3235	AMEX	VCR	Fri, Dec 16, 2016	131.43	131.50	130.44	130.60
3234	AMEX	VCR	Thu, Dec 15, 2016	131.64	132.08	131.01	131.01
3233	AMEX	VCR	Wed, Dec 14, 2016	132.15	132.56	131.25	131.37
3232	AMEX	VCR	Tue, Dec 13, 2016	132.43	133.48	132.43	132.22
3231	AMEX	VCR	Mon, Dec 12, 2016	132.97	132.97	131.63	131.93
3230	AMEX	VCR	Fri, Dec 9, 2016	133.10	133.18	132.63	133.17
3229	AMEX	VCR	Thu, Dec 8, 2016	132.86	133.42	132.63	132.95
3228	AMEX	VCR	Wed, Dec 7, 2016	130.32	132.89	130.28	132.57
3227	AMEX	VCR	Tue, Dec 6, 2016	129.94	130.33	129.59	130.29
3226	AMEX	VCR	Mon, Dec 5, 2016	128.93	129.96	128.84	129.70
3225	AMEX	VCR	Fri, Dec 2, 2016	129.05	129.38	128.19	128.28
3224	AMEX	VCR	Thu, Dec 1, 2016	129.04	129.85	128.73	129.10
3223	AMEX	VCR	Wed, Nov 30, 2016	130.32	130.32	129.11	129.12
3222	AMEX	VCR	Tue, Nov 29, 2016	129.97	130.38	129.90	130.17
3221	AMEX	VCR	Mon, Nov 28, 2016	130.68	130.68	129.67	129.91
3220	AMEX	VCR	Fri, Nov 25, 2016	130.88	131.05	130.68	130.94
3219	AMEX	VCR	Wed, Nov 23, 2016	130.14	130.66	130.06	130.58
3218	AMEX	VCR	Tue, Nov 22, 2016	129.17	130.49	129.16	130.33
3217	AMEX	VCR	Mon, Nov 21, 2016	128.17	128.70	128.12	128.64
3216	AMEX	VCR	Fri, Nov 18, 2016	128.31	128.41	127.79	127.90
3215	AMEX	VCR	Thu, Nov 17, 2016	126.77	128.25	126.68	128.18
3214	AMEX	VCR	Wed, Nov 16, 2016	125.76	126.74	125.76	126.67
3213	AMEX	VCR	Tue, Nov 15, 2016	126.01	126.15	125.47	126.03
3212	AMEX	VCR	Mon, Nov 14, 2016	126.04	126.56	125.53	125.74
3211	AMEX	VCR	Fri, Nov 11, 2016	124.35	125.53	124.35	125.43
3210	AMEX	VCR	Thu, Nov 10, 2016	124.67	125.97	123.67	124.47
3209	AMEX	VCR	Wed, Nov 9, 2016	120.73	124.20	120.67	123.96
3208	AMEX	VCR	Tue, Nov 8, 2016	122.83	123.97	122.52	123.51
3207	AMEX	VCR	Mon, Nov 7, 2016	121.90	122.95	121.70	122.88
3206	AMEX	VCR	Fri, Nov 4, 2016	120.31	121.38	120.22	120.29
3205	AMEX	VCR	Thu, Nov 3, 2016	120.98	121.56	120.16	120.34
3204	AMEX	VCR	Wed, Nov 2, 2016	121.28	121.73	120.58	120.82
3203	AMEX	VCR	Tue, Nov 1, 2016	122.73	122.77	120.62	121.48
3202	AMEX	VCR	Mon, Oct 31, 2016	122.45	122.76	122.29	122.67
3201	AMEX	VCR	Fri, Oct 28, 2016	121.83	123.14	121.62	122.29
3200	AMEX	VCR	Thu, Oct 27, 2016	124.01	124.01	122.21	122.46
3199	AMEX	VCR	Wed, Oct 26, 2016	123.59	124.12	123.32	123.60
3198	AMEX	VCR	Tue, Oct 25, 2016	124.94	124.94	123.98	124.08
3197	AMEX	VCR	Mon, Oct 24, 2016	125.16	125.55	125.15	125.50
3196	AMEX	VCR	Fri, Oct 21, 2016	123.41	124.69	123.33	124.61
3195	AMEX	VCR	Thu, Oct 20, 2016	124.02	124.03	123.38	123.83
3194	AMEX	VCR	Wed, Oct 19, 2016	123.63	124.34	123.45	124.15
3193	AMEX	VCR	Tue, Oct 18, 2016	124.03	124.10	123.41	123.46
3192	AMEX	VCR	Mon, Oct 17, 2016	123.43	123.70	122.77	122.83
3191	AMEX	VCR	Fri, Oct 14, 2016	124.34	124.65	123.69	123.70
3190	AMEX	VCR	Thu, Oct 13, 2016	123.59	124.20	122.71	123.84
3189	AMEX	VCR	Wed, Oct 12, 2016	124.12	124.85	123.97	124.46
3188	AMEX	VCR	Tue, Oct 11, 2016	125.23	125.23	123.70	123.97
3187	AMEX	VCR	Mon, Oct 10, 2016	125.67	125.97	125.40	125.43
3186	AMEX	VCR	Fri, Oct 7, 2016	126.03	126.12	124.89	125.18
3185	AMEX	VCR	Thu, Oct 6, 2016	125.51	126.01	125.18	125.87
3184	AMEX	VCR	Wed, Oct 5, 2016	125.77	126.33	125.77	125.85
3183	AMEX	VCR	Tue, Oct 4, 2016	125.90	126.24	125.08	125.36
3182	AMEX	VCR	Mon, Oct 3, 2016	125.49	125.91	124.95	125.75
3181	AMEX	VCR	Fri, Sep 30, 2016	125.16	126.10	124.99	125.74
3180	AMEX	VCR	Thu, Sep 29, 2016	125.33	125.92	124.42	124.61
3179	AMEX	VCR	Wed, Sep 28, 2016	125.24	125.50	124.73	125.50
3178	AMEX	VCR	Tue, Sep 27, 2016	124.27	125.23	124.08	125.23
3177	AMEX	VCR	Mon, Sep 26, 2016	125.10	125.12	124.12	124.22
3176	AMEX	VCR	Fri, Sep 23, 2016	125.42	125.90	125.42	125.60
3175	AMEX	VCR	Thu, Sep 22, 2016	125.31	125.92	125.06	125.73
3174	AMEX	VCR	Wed, Sep 21, 2016	123.87	124.77	123.38	124.70
3173	AMEX	VCR	Tue, Sep 20, 2016	124.04	124.15	123.30	123.63
3172	AMEX	VCR	Mon, Sep 19, 2016	124.59	124.83	123.79	123.64
3171	AMEX	VCR	Fri, Sep 16, 2016	124.12	124.32	123.69	124.07
3170	AMEX	VCR	Thu, Sep 15, 2016	123.27	124.55	123.01	124.48
3169	AMEX	VCR	Wed, Sep 14, 2016	123.48	124.16	123.16	123.47
3168	AMEX	VCR	Tue, Sep 13, 2016	124.43	124.48	123.04	123.45
3167	AMEX	VCR	Mon, Sep 12, 2016	122.90	125.44	122.66	125.27
3166	AMEX	VCR	Fri, Sep 9, 2016	125.71	125.71	123.44	123.44
3165	AMEX	VCR	Thu, Sep 8, 2016	127.05	127.05	126.35	126.51
3164	AMEX	VCR	Wed, Sep 7, 2016	127.18	127.54	126.92	127.53
3163	AMEX	VCR	Tue, Sep 6, 2016	127.02	127.34	126.51	127.34
3162	AMEX	VCR	Fri, Sep 2, 2016	127.14	127.49	126.75	127.03
3161	AMEX	VCR	Thu, Sep 1, 2016	126.73	127.00	126.05	126.74
3160	AMEX	VCR	Wed, Aug 31, 2016	126.75	126.84	125.92	126.42
3159	AMEX	VCR	Tue, Aug 30, 2016	127.29	127.37	126.49	126.74
3158	AMEX	VCR	Mon, Aug 29, 2016	127.01	127.55	127.01	127.30
3157	AMEX	VCR	Fri, Aug 26, 2016	127.44	128.01	126.39	126.95
3156	AMEX	VCR	Thu, Aug 25, 2016	127.33	127.79	127.10	127.32
3155	AMEX	VCR	Wed, Aug 24, 2016	128.43	128.51	127.46	127.72
3154	AMEX	VCR	Tue, Aug 23, 2016	128.29	128.60	128.29	128.46
3153	AMEX	VCR	Mon, Aug 22, 2016	127.76	127.91	127.40	127.71
3152	AMEX	VCR	Fri, Aug 19, 2016	127.68	128.06	127.51	127.86
3151	AMEX	VCR	Thu, Aug 18, 2016	127.90	128.06	127.63	127.90
3150	AMEX	VCR	Wed, Aug 17, 2016	128.05	128.05	127.13	127.89
3149	AMEX	VCR	Tue, Aug 16, 2016	128.72	128.76	128.20	128.23
3148	AMEX	VCR	Mon, Aug 15, 2016	128.78	129.26	128.78	128.97
3147	AMEX	VCR	Fri, Aug 12, 2016	128.21	128.76	128.11	128.48
3146	AMEX	VCR	Thu, Aug 11, 2016	127.96	128.62	127.87	128.54
3145	AMEX	VCR	Wed, Aug 10, 2016	127.19	127.57	126.99	127.16
3144	AMEX	VCR	Tue, Aug 9, 2016	127.17	127.66	126.90	127.03
3143	AMEX	VCR	Mon, Aug 8, 2016	127.60	127.72	127.10	127.31
3142	AMEX	VCR	Fri, Aug 5, 2016	127.05	127.72	127.05	127.47
3141	AMEX	VCR	Thu, Aug 4, 2016	126.22	126.66	126.06	126.34
3140	AMEX	VCR	Wed, Aug 3, 2016	125.55	126.44	125.20	126.44
3139	AMEX	VCR	Tue, Aug 2, 2016	127.84	127.84	125.76	126.00
3138	AMEX	VCR	Mon, Aug 1, 2016	127.90	128.43	127.38	127.98
3137	AMEX	VCR	Fri, Jul 29, 2016	127.68	128.14	127.44	127.87
3136	AMEX	VCR	Thu, Jul 28, 2016	127.30	127.90	126.76	127.73
3135	AMEX	VCR	Wed, Jul 27, 2016	128.27	128.27	127.10	127.50
3134	AMEX	VCR	Tue, Jul 26, 2016	127.99	128.44	127.50	127.93
3133	AMEX	VCR	Mon, Jul 25, 2016	127.89	128.09	127.78	127.97
3132	AMEX	VCR	Fri, Jul 22, 2016	127.43	127.97	127.12	127.82
3131	AMEX	VCR	Thu, Jul 21, 2016	127.52	127.83	126.95	127.30
3130	AMEX	VCR	Wed, Jul 20, 2016	127.00	127.57	126.69	127.52
3129	AMEX	VCR	Tue, Jul 19, 2016	126.62	126.94	125.99	126.78
3128	AMEX	VCR	Mon, Jul 18, 2016	126.71	127.43	126.56	127.15
3127	AMEX	VCR	Fri, Jul 15, 2016	127.47	127.47	126.48	126.60
3126	AMEX	VCR	Thu, Jul 14, 2016	127.55	127.76	127.06	127.23
3125	AMEX	VCR	Wed, Jul 13, 2016	127.30	127.32	126.34	126.67
3124	AMEX	VCR	Tue, Jul 12, 2016	127.20	127.50	127.02	127.22
3123	AMEX	VCR	Mon, Jul 11, 2016	125.99	126.86	125.98	126.53
3122	AMEX	VCR	Fri, Jul 8, 2016	124.21	125.77	124.21	125.61
3121	AMEX	VCR	Thu, Jul 7, 2016	122.92	123.50	122.80	123.39
3120	AMEX	VCR	Wed, Jul 6, 2016	121.27	122.88	121.05	122.83
3119	AMEX	VCR	Tue, Jul 5, 2016	122.37	122.58	121.18	121.78
3118	AMEX	VCR	Fri, Jul 1, 2016	122.00	123.42	122.00	123.04
3117	AMEX	VCR	Thu, Jun 30, 2016	121.28	121.98	120.50	121.98
3116	AMEX	VCR	Wed, Jun 29, 2016	119.89	121.19	119.71	120.92
3115	AMEX	VCR	Tue, Jun 28, 2016	117.60	118.86	117.47	118.75
3114	AMEX	VCR	Mon, Jun 27, 2016	118.02	118.06	115.66	116.67
3113	AMEX	VCR	Fri, Jun 24, 2016	119.10	121.01	118.77	119.13
3112	AMEX	VCR	Thu, Jun 23, 2016	123.40	123.63	123.10	123.63
3111	AMEX	VCR	Wed, Jun 22, 2016	122.77	123.26	122.31	122.32
3110	AMEX	VCR	Tue, Jun 21, 2016	123.16	123.16	122.35	122.69
3109	AMEX	VCR	Mon, Jun 20, 2016	123.34	124.45	123.23	122.90
3108	AMEX	VCR	Fri, Jun 17, 2016	122.51	122.69	122.06	122.18
3107	AMEX	VCR	Thu, Jun 16, 2016	121.50	122.46	120.67	122.38
3106	AMEX	VCR	Wed, Jun 15, 2016	121.91	123.00	121.75	122.01
3105	AMEX	VCR	Tue, Jun 14, 2016	121.50	122.04	120.86	121.54
3104	AMEX	VCR	Mon, Jun 13, 2016	122.39	123.25	121.84	121.88
3103	AMEX	VCR	Fri, Jun 10, 2016	123.24	123.32	122.42	122.77
3102	AMEX	VCR	Thu, Jun 9, 2016	124.10	124.37	123.78	124.28
3101	AMEX	VCR	Wed, Jun 8, 2016	124.54	124.85	124.17	124.61
3100	AMEX	VCR	Tue, Jun 7, 2016	124.19	124.91	124.19	124.42
3099	AMEX	VCR	Mon, Jun 6, 2016	123.98	124.39	123.65	124.13
3098	AMEX	VCR	Fri, Jun 3, 2016	124.25	124.25	123.00	123.98
3097	AMEX	VCR	Thu, Jun 2, 2016	123.55	124.60	123.55	124.60
3096	AMEX	VCR	Wed, Jun 1, 2016	123.23	123.86	122.91	123.77
3095	AMEX	VCR	Tue, May 31, 2016	123.88	124.13	123.24	123.74
3094	AMEX	VCR	Fri, May 27, 2016	123.25	123.84	123.25	123.77
3093	AMEX	VCR	Thu, May 26, 2016	123.27	123.49	122.84	123.01
3092	AMEX	VCR	Wed, May 25, 2016	122.55	123.07	122.53	122.87
3091	AMEX	VCR	Tue, May 24, 2016	121.09	122.50	121.09	122.26
3090	AMEX	VCR	Mon, May 23, 2016	121.12	121.66	120.61	120.61
3089	AMEX	VCR	Fri, May 20, 2016	120.58	121.54	120.45	121.23
3088	AMEX	VCR	Thu, May 19, 2016	119.73	120.39	119.41	120.31
3087	AMEX	VCR	Wed, May 18, 2016	120.32	121.08	119.66	120.39
3086	AMEX	VCR	Tue, May 17, 2016	122.13	122.52	120.78	121.06
3085	AMEX	VCR	Mon, May 16, 2016	121.70	122.80	121.61	122.46
3084	AMEX	VCR	Fri, May 13, 2016	122.68	123.17	121.74	121.80
3083	AMEX	VCR	Thu, May 12, 2016	123.52	123.60	122.31	123.10
3082	AMEX	VCR	Wed, May 11, 2016	124.42	124.42	122.95	123.02
3081	AMEX	VCR	Tue, May 10, 2016	124.40	125.57	124.40	125.52
3080	AMEX	VCR	Mon, May 9, 2016	123.72	124.48	123.72	124.13
3079	AMEX	VCR	Fri, May 6, 2016	122.57	123.68	122.23	123.67
3078	AMEX	VCR	Thu, May 5, 2016	123.72	123.83	122.82	122.90
3077	AMEX	VCR	Wed, May 4, 2016	123.66	124.37	123.36	123.72
3076	AMEX	VCR	Tue, May 3, 2016	124.70	125.08	124.16	124.43
3075	AMEX	VCR	Mon, May 2, 2016	124.34	125.75	124.31	125.66
3074	AMEX	VCR	Fri, Apr 29, 2016	124.53	124.53	123.14	123.94
3073	AMEX	VCR	Thu, Apr 28, 2016	124.52	125.36	123.46	123.65
3072	AMEX	VCR	Wed, Apr 27, 2016	125.16	125.33	124.48	125.07
3071	AMEX	VCR	Tue, Apr 26, 2016	124.67	125.39	124.46	125.15
3070	AMEX	VCR	Mon, Apr 25, 2016	124.06	124.59	123.87	124.59
3069	AMEX	VCR	Fri, Apr 22, 2016	124.71	125.19	123.93	124.61
3068	AMEX	VCR	Thu, Apr 21, 2016	125.49	125.59	124.62	124.75
3067	AMEX	VCR	Wed, Apr 20, 2016	125.32	125.71	124.75	125.26
3066	AMEX	VCR	Tue, Apr 19, 2016	125.79	126.03	124.71	125.14
3065	AMEX	VCR	Mon, Apr 18, 2016	124.42	125.65	124.42	125.62
3064	AMEX	VCR	Fri, Apr 15, 2016	124.36	124.74	124.06	124.65
3063	AMEX	VCR	Thu, Apr 14, 2016	124.58	124.73	123.95	124.31
3062	AMEX	VCR	Wed, Apr 13, 2016	123.24	124.50	123.19	124.45
3061	AMEX	VCR	Tue, Apr 12, 2016	121.69	122.67	121.19	122.55
3060	AMEX	VCR	Mon, Apr 11, 2016	122.51	123.05	121.60	121.62
3059	AMEX	VCR	Fri, Apr 8, 2016	122.72	122.72	121.73	122.02
3058	AMEX	VCR	Thu, Apr 7, 2016	123.17	123.47	121.60	122.12
3057	AMEX	VCR	Wed, Apr 6, 2016	122.47	123.69	122.31	123.65
3056	AMEX	VCR	Tue, Apr 5, 2016	123.45	123.45	123.45	122.37
3055	AMEX	VCR	Mon, Apr 4, 2016	124.61	124.61	123.39	123.45
3054	AMEX	VCR	Fri, Apr 1, 2016	123.38	124.74	123.07	124.56
3053	AMEX	VCR	Thu, Mar 31, 2016	123.99	124.47	123.87	124.06
3052	AMEX	VCR	Wed, Mar 30, 2016	124.23	124.51	123.71	124.11
3051	AMEX	VCR	Tue, Mar 29, 2016	122.03	123.57	122.00	123.45
3050	AMEX	VCR	Mon, Mar 28, 2016	121.91	122.53	121.58	122.09
3049	AMEX	VCR	Thu, Mar 24, 2016	121.31	121.31	121.31	121.47
3048	AMEX	VCR	Wed, Mar 23, 2016	121.86	121.86	121.20	121.31
3047	AMEX	VCR	Tue, Mar 22, 2016	121.95	122.80	121.69	122.35
3046	AMEX	VCR	Mon, Mar 21, 2016	122.76	122.93	122.04	122.71
3045	AMEX	VCR	Fri, Mar 18, 2016	123.30	123.78	123.00	123.21
3044	AMEX	VCR	Thu, Mar 17, 2016	122.32	123.29	122.17	123.02
3043	AMEX	VCR	Wed, Mar 16, 2016	121.11	122.74	121.06	122.46
3042	AMEX	VCR	Tue, Mar 15, 2016	121.71	121.71	121.71	121.42
3041	AMEX	VCR	Mon, Mar 14, 2016	121.06	122.00	121.06	121.71
3040	AMEX	VCR	Fri, Mar 11, 2016	119.29	119.29	119.29	121.27
3039	AMEX	VCR	Thu, Mar 10, 2016	119.27	119.27	119.27	119.29
3038	AMEX	VCR	Wed, Mar 9, 2016	119.43	119.46	118.51	119.27
3037	AMEX	VCR	Tue, Mar 8, 2016	119.53	120.03	118.80	118.90
3036	AMEX	VCR	Mon, Mar 7, 2016	119.85	120.67	119.39	120.12
3035	AMEX	VCR	Fri, Mar 4, 2016	120.50	120.98	119.88	120.39
3034	AMEX	VCR	Thu, Mar 3, 2016	119.49	119.49	119.49	120.38
3033	AMEX	VCR	Wed, Mar 2, 2016	119.25	119.53	118.61	119.49
3032	AMEX	VCR	Tue, Mar 1, 2016	117.61	119.51	117.15	119.50
3031	AMEX	VCR	Mon, Feb 29, 2016	117.02	117.93	116.57	116.57
3030	AMEX	VCR	Fri, Feb 26, 2016	117.66	117.74	116.79	117.08
3029	AMEX	VCR	Thu, Feb 25, 2016	116.09	116.96	115.23	116.96
3028	AMEX	VCR	Wed, Feb 24, 2016	113.86	115.89	112.88	115.74
3027	AMEX	VCR	Tue, Feb 23, 2016	115.57	115.99	114.74	115.06
3026	AMEX	VCR	Mon, Feb 22, 2016	114.53	115.75	114.37	115.55
3025	AMEX	VCR	Fri, Feb 19, 2016	112.45	113.41	111.80	113.41
3024	AMEX	VCR	Thu, Feb 18, 2016	114.03	114.03	112.80	113.13
3023	AMEX	VCR	Wed, Feb 17, 2016	112.41	114.23	112.41	113.92
3022	AMEX	VCR	Tue, Feb 16, 2016	110.07	111.40	109.69	111.35
3021	AMEX	VCR	Fri, Feb 12, 2016	107.54	108.62	106.75	108.55
3020	AMEX	VCR	Thu, Feb 11, 2016	105.35	107.08	105.16	106.46
3019	AMEX	VCR	Wed, Feb 10, 2016	106.82	108.50	106.58	106.66
3018	AMEX	VCR	Tue, Feb 9, 2016	105.64	107.84	105.46	106.62
3017	AMEX	VCR	Mon, Feb 8, 2016	107.66	107.80	105.14	107.05
3016	AMEX	VCR	Fri, Feb 5, 2016	112.43	112.75	109.01	109.35
3015	AMEX	VCR	Thu, Feb 4, 2016	112.86	113.43	112.02	112.99
3014	AMEX	VCR	Wed, Feb 3, 2016	114.41	114.41	111.20	113.35
3013	AMEX	VCR	Tue, Feb 2, 2016	115.21	115.43	113.34	113.73
3012	AMEX	VCR	Mon, Feb 1, 2016	114.87	116.45	114.21	116.03
3011	AMEX	VCR	Fri, Jan 29, 2016	113.12	115.45	113.12	115.43
3010	AMEX	VCR	Thu, Jan 28, 2016	114.06	114.06	112.00	113.83
3009	AMEX	VCR	Wed, Jan 27, 2016	114.17	114.89	112.16	112.70
3008	AMEX	VCR	Tue, Jan 26, 2016	113.05	114.51	112.60	114.38
3007	AMEX	VCR	Mon, Jan 25, 2016	113.97	114.12	112.49	112.63
3006	AMEX	VCR	Fri, Jan 22, 2016	113.85	114.38	113.32	114.05
3005	AMEX	VCR	Thu, Jan 21, 2016	111.01	113.28	110.46	112.00
3004	AMEX	VCR	Wed, Jan 20, 2016	109.81	111.61	107.13	110.68
3003	AMEX	VCR	Tue, Jan 19, 2016	112.53	112.95	110.45	111.54
3002	AMEX	VCR	Fri, Jan 15, 2016	110.71	111.93	109.92	111.36
3001	AMEX	VCR	Thu, Jan 14, 2016	112.99	114.62	110.98	113.64
3000	AMEX	VCR	Wed, Jan 13, 2016	117.27	117.27	112.74	112.88
2999	AMEX	VCR	Tue, Jan 12, 2016	116.70	117.55	115.44	116.83
2998	AMEX	VCR	Mon, Jan 11, 2016	115.50	116.17	113.96	115.66
2997	AMEX	VCR	Fri, Jan 8, 2016	117.33	117.63	114.70	114.94
2996	AMEX	VCR	Thu, Jan 7, 2016	116.87	118.32	116.12	116.31
2995	AMEX	VCR	Wed, Jan 6, 2016	118.55	119.50	118.01	118.79
2994	AMEX	VCR	Tue, Jan 5, 2016	120.62	120.93	119.45	120.18
2993	AMEX	VCR	Mon, Jan 4, 2016	120.49	120.49	119.06	120.40
2992	AMEX	VCR	Thu, Dec 31, 2015	123.18	123.79	122.55	122.55
2991	AMEX	VCR	Wed, Dec 30, 2015	124.38	124.50	123.55	123.58
2990	AMEX	VCR	Tue, Dec 29, 2015	123.78	124.65	123.78	124.50
2989	AMEX	VCR	Mon, Dec 28, 2015	122.75	123.22	122.21	123.15
2988	AMEX	VCR	Thu, Dec 24, 2015	123.16	123.33	122.88	123.00
2987	AMEX	VCR	Wed, Dec 23, 2015	123.12	123.26	122.74	123.22
2986	AMEX	VCR	Tue, Dec 22, 2015	122.49	123.14	121.96	122.89
2985	AMEX	VCR	Mon, Dec 21, 2015	122.33	122.46	121.20	122.01
2984	AMEX	VCR	Fri, Dec 18, 2015	122.92	123.03	121.42	121.46
2983	AMEX	VCR	Thu, Dec 17, 2015	125.36	125.66	123.28	123.28
2982	AMEX	VCR	Wed, Dec 16, 2015	124.15	125.55	123.51	125.36
2981	AMEX	VCR	Tue, Dec 15, 2015	123.55	124.20	123.12	123.20
2980	AMEX	VCR	Mon, Dec 14, 2015	122.15	122.86	120.70	122.31
2979	AMEX	VCR	Fri, Dec 11, 2015	123.56	123.63	121.90	122.11
2978	AMEX	VCR	Thu, Dec 10, 2015	124.70	125.55	124.40	124.88
2977	AMEX	VCR	Wed, Dec 9, 2015	125.70	126.65	123.84	124.46
2976	AMEX	VCR	Tue, Dec 8, 2015	125.31	126.52	124.96	125.94
2975	AMEX	VCR	Mon, Dec 7, 2015	126.60	126.84	125.57	126.40
2974	AMEX	VCR	Fri, Dec 4, 2015	125.00	127.04	124.87	126.89
2973	AMEX	VCR	Thu, Dec 3, 2015	127.01	127.01	124.05	124.65
2972	AMEX	VCR	Wed, Dec 2, 2015	127.56	127.80	126.39	126.55
2971	AMEX	VCR	Tue, Dec 1, 2015	126.96	127.64	126.76	127.63
2970	AMEX	VCR	Mon, Nov 30, 2015	127.70	127.72	126.20	126.40
2969	AMEX	VCR	Fri, Nov 27, 2015	127.76	127.82	126.90	127.38
2968	AMEX	VCR	Wed, Nov 25, 2015	127.18	128.00	127.18	127.83
2967	AMEX	VCR	Tue, Nov 24, 2015	126.15	127.38	125.71	127.03
2966	AMEX	VCR	Mon, Nov 23, 2015	126.99	127.72	126.75	127.22
2965	AMEX	VCR	Fri, Nov 20, 2015	126.15	126.75	126.02	126.75
2964	AMEX	VCR	Thu, Nov 19, 2015	125.27	125.72	125.13	125.16
2963	AMEX	VCR	Wed, Nov 18, 2015	123.65	125.35	123.31	125.19
2962	AMEX	VCR	Tue, Nov 17, 2015	123.77	124.24	122.82	123.12
2961	AMEX	VCR	Mon, Nov 16, 2015	121.34	123.14	121.07	123.14
2960	AMEX	VCR	Fri, Nov 13, 2015	124.39	124.39	121.71	121.79
2959	AMEX	VCR	Thu, Nov 12, 2015	125.70	126.23	125.04	125.10
2958	AMEX	VCR	Wed, Nov 11, 2015	127.30	127.30	126.08	126.40
2957	AMEX	VCR	Tue, Nov 10, 2015	125.91	127.08	125.81	127.03
2956	AMEX	VCR	Mon, Nov 9, 2015	127.72	127.72	125.16	126.07
2955	AMEX	VCR	Fri, Nov 6, 2015	127.58	127.99	127.00	127.82
2954	AMEX	VCR	Thu, Nov 5, 2015	127.70	128.14	126.88	127.86
2953	AMEX	VCR	Wed, Nov 4, 2015	128.69	128.69	126.87	127.43
2952	AMEX	VCR	Tue, Nov 3, 2015	127.74	128.62	127.65	128.29
2951	AMEX	VCR	Mon, Nov 2, 2015	128.10	128.10	126.79	127.71
2950	AMEX	VCR	Fri, Oct 30, 2015	127.02	127.73	126.59	126.99
2949	AMEX	VCR	Thu, Oct 29, 2015	126.44	127.00	125.91	126.79
2948	AMEX	VCR	Wed, Oct 28, 2015	125.55	126.66	124.93	126.66
2947	AMEX	VCR	Tue, Oct 27, 2015	125.80	125.80	124.64	125.16
2946	AMEX	VCR	Mon, Oct 26, 2015	125.24	126.23	125.16	126.04
2945	AMEX	VCR	Fri, Oct 23, 2015	126.42	126.42	124.45	125.16
2944	AMEX	VCR	Thu, Oct 22, 2015	124.12	124.97	123.82	124.75
2943	AMEX	VCR	Wed, Oct 21, 2015	124.30	124.80	123.20	123.26
2942	AMEX	VCR	Tue, Oct 20, 2015	124.42	124.93	123.90	124.26
2941	AMEX	VCR	Mon, Oct 19, 2015	123.71	124.54	123.55	124.47
2940	AMEX	VCR	Fri, Oct 16, 2015	123.32	123.97	123.24	123.96
2939	AMEX	VCR	Thu, Oct 15, 2015	122.19	123.34	121.47	123.28
2938	AMEX	VCR	Wed, Oct 14, 2015	123.06	123.40	121.49	121.74
2937	AMEX	VCR	Tue, Oct 13, 2015	123.19	124.17	122.90	123.01
2936	AMEX	VCR	Mon, Oct 12, 2015	123.45	124.07	123.29	123.62
2935	AMEX	VCR	Fri, Oct 9, 2015	123.22	123.35	122.59	123.18
2934	AMEX	VCR	Thu, Oct 8, 2015	121.55	123.37	121.29	123.13
2933	AMEX	VCR	Wed, Oct 7, 2015	121.58	121.94	120.53	121.73
2932	AMEX	VCR	Tue, Oct 6, 2015	122.04	122.50	120.68	121.19
2931	AMEX	VCR	Mon, Oct 5, 2015	121.01	122.21	120.99	122.04
2930	AMEX	VCR	Fri, Oct 2, 2015	117.21	120.14	116.65	120.13
2929	AMEX	VCR	Thu, Oct 1, 2015	118.07	118.49	116.77	118.49
2928	AMEX	VCR	Wed, Sep 30, 2015	116.40	117.93	116.34	117.84
2927	AMEX	VCR	Tue, Sep 29, 2015	115.82	116.15	114.32	115.04
2926	AMEX	VCR	Mon, Sep 28, 2015	118.34	118.58	115.19	115.49
2925	AMEX	VCR	Fri, Sep 25, 2015	120.62	120.63	118.61	119.10
2924	AMEX	VCR	Thu, Sep 24, 2015	118.92	119.36	117.69	119.21
2923	AMEX	VCR	Wed, Sep 23, 2015	120.27	120.27	119.25	119.65
2922	AMEX	VCR	Tue, Sep 22, 2015	121.38	121.45	120.31	121.18
2921	AMEX	VCR	Mon, Sep 21, 2015	122.33	123.44	121.94	122.70
2920	AMEX	VCR	Fri, Sep 18, 2015	122.53	123.44	121.65	121.88
2919	AMEX	VCR	Thu, Sep 17, 2015	123.53	125.58	123.47	123.82
2918	AMEX	VCR	Wed, Sep 16, 2015	122.35	123.57	122.01	123.46
2917	AMEX	VCR	Tue, Sep 15, 2015	121.19	122.25	120.48	122.07
2916	AMEX	VCR	Mon, Sep 14, 2015	121.42	121.50	120.50	120.84
2915	AMEX	VCR	Fri, Sep 11, 2015	120.20	121.45	120.02	121.45
2914	AMEX	VCR	Thu, Sep 10, 2015	120.29	121.38	120.06	120.62
2913	AMEX	VCR	Wed, Sep 9, 2015	123.06	123.08	120.29	120.52
2912	AMEX	VCR	Tue, Sep 8, 2015	121.20	121.95	120.59	121.86
2911	AMEX	VCR	Fri, Sep 4, 2015	119.42	119.71	118.43	119.07
2910	AMEX	VCR	Thu, Sep 3, 2015	120.34	121.63	119.99	120.62
2909	AMEX	VCR	Wed, Sep 2, 2015	118.91	120.57	118.25	120.07
2908	AMEX	VCR	Tue, Sep 1, 2015	119.65	119.65	117.23	117.74
2907	AMEX	VCR	Mon, Aug 31, 2015	121.02	121.77	120.41	120.88
2906	AMEX	VCR	Fri, Aug 28, 2015	121.26	122.25	120.92	121.61
2905	AMEX	VCR	Thu, Aug 27, 2015	119.85	121.80	119.21	121.47
2904	AMEX	VCR	Wed, Aug 26, 2015	115.84	118.74	114.91	118.67
2903	AMEX	VCR	Tue, Aug 25, 2015	116.12	119.72	114.68	114.68
2902	AMEX	VCR	Mon, Aug 24, 2015	118.61	118.96	100.00	114.98
2901	AMEX	VCR	Fri, Aug 21, 2015	122.35	122.61	119.64	119.80
2900	AMEX	VCR	Thu, Aug 20, 2015	126.12	126.12	123.47	123.58
2899	AMEX	VCR	Wed, Aug 19, 2015	127.38	127.94	126.49	127.09
2898	AMEX	VCR	Tue, Aug 18, 2015	127.66	128.00	127.27	127.54
2897	AMEX	VCR	Mon, Aug 17, 2015	126.18	127.57	125.80	127.57
2896	AMEX	VCR	Fri, Aug 14, 2015	126.06	126.37	125.75	126.28
2895	AMEX	VCR	Thu, Aug 13, 2015	125.30	126.79	125.30	126.07
2894	AMEX	VCR	Wed, Aug 12, 2015	125.08	125.59	123.39	125.30
2893	AMEX	VCR	Tue, Aug 11, 2015	126.28	126.59	125.40	125.93
2892	AMEX	VCR	Mon, Aug 10, 2015	127.09	127.54	126.92	127.19
2891	AMEX	VCR	Fri, Aug 7, 2015	126.29	126.43	125.29	126.11
2890	AMEX	VCR	Thu, Aug 6, 2015	128.13	128.13	124.94	126.27
2889	AMEX	VCR	Wed, Aug 5, 2015	129.65	129.65	127.91	128.13
2888	AMEX	VCR	Tue, Aug 4, 2015	128.60	129.38	128.59	129.03
2887	AMEX	VCR	Mon, Aug 3, 2015	129.38	129.45	127.93	128.60
2886	AMEX	VCR	Fri, Jul 31, 2015	129.15	129.59	128.64	129.11
2885	AMEX	VCR	Thu, Jul 30, 2015	127.72	128.77	127.43	128.66
2884	AMEX	VCR	Wed, Jul 29, 2015	127.07	128.21	127.06	128.09
2883	AMEX	VCR	Tue, Jul 28, 2015	126.49	127.04	125.50	126.85
2882	AMEX	VCR	Mon, Jul 27, 2015	126.36	126.74	125.48	125.76
2881	AMEX	VCR	Fri, Jul 24, 2015	128.41	129.33	126.64	126.85
2880	AMEX	VCR	Thu, Jul 23, 2015	128.51	128.53	126.97	127.12
2879	AMEX	VCR	Wed, Jul 22, 2015	127.38	128.14	127.38	128.01
2878	AMEX	VCR	Tue, Jul 21, 2015	128.03	128.03	127.16	127.50
2877	AMEX	VCR	Mon, Jul 20, 2015	128.23	128.26	127.74	128.00
2876	AMEX	VCR	Fri, Jul 17, 2015	128.44	128.46	127.51	127.95
2875	AMEX	VCR	Thu, Jul 16, 2015	128.29	128.29	127.74	128.24
2874	AMEX	VCR	Wed, Jul 15, 2015	127.79	127.79	127.26	127.46
2873	AMEX	VCR	Tue, Jul 14, 2015	127.71	127.92	127.48	127.77
2872	AMEX	VCR	Mon, Jul 13, 2015	126.83	127.68	126.83	127.55
2871	AMEX	VCR	Fri, Jul 10, 2015	125.25	126.02	125.00	125.79
2870	AMEX	VCR	Thu, Jul 9, 2015	124.76	125.23	123.88	124.01
2869	AMEX	VCR	Wed, Jul 8, 2015	124.99	125.19	123.35	123.53
2868	AMEX	VCR	Tue, Jul 7, 2015	125.32	125.89	123.46	125.89
2867	AMEX	VCR	Mon, Jul 6, 2015	124.28	125.75	124.20	125.04
2866	AMEX	VCR	Thu, Jul 2, 2015	125.82	126.14	124.91	125.28
2865	AMEX	VCR	Wed, Jul 1, 2015	125.31	125.54	124.94	125.54
2864	AMEX	VCR	Tue, Jun 30, 2015	124.73	124.77	123.69	124.22
2863	AMEX	VCR	Mon, Jun 29, 2015	123.67	126.00	123.60	123.74
2862	AMEX	VCR	Fri, Jun 26, 2015	126.41	126.92	126.20	126.62
2861	AMEX	VCR	Thu, Jun 25, 2015	126.46	126.74	126.04	126.16
2860	AMEX	VCR	Wed, Jun 24, 2015	127.07	127.22	126.16	126.20
2859	AMEX	VCR	Tue, Jun 23, 2015	126.90	127.24	126.79	127.16
2858	AMEX	VCR	Mon, Jun 22, 2015	126.81	127.02	126.57	126.60
2857	AMEX	VCR	Fri, Jun 19, 2015	126.34	126.64	126.06	126.06
2856	AMEX	VCR	Thu, Jun 18, 2015	125.22	126.71	125.22	126.35
2855	AMEX	VCR	Wed, Jun 17, 2015	124.74	125.20	124.17	124.93
2854	AMEX	VCR	Tue, Jun 16, 2015	123.73	124.43	123.55	124.35
2853	AMEX	VCR	Mon, Jun 15, 2015	123.75	123.92	123.10	123.81
2852	AMEX	VCR	Fri, Jun 12, 2015	124.24	124.58	124.09	124.37
2851	AMEX	VCR	Thu, Jun 11, 2015	124.69	125.13	124.64	124.71
2850	AMEX	VCR	Wed, Jun 10, 2015	123.68	124.64	123.63	124.33
2849	AMEX	VCR	Tue, Jun 9, 2015	123.34	123.50	122.45	123.15
2848	AMEX	VCR	Mon, Jun 8, 2015	124.23	124.23	123.34	123.39
2847	AMEX	VCR	Fri, Jun 5, 2015	124.02	124.44	123.78	124.25
2846	AMEX	VCR	Thu, Jun 4, 2015	124.83	125.18	124.21	124.32
2845	AMEX	VCR	Wed, Jun 3, 2015	124.63	125.31	124.25	125.15
2844	AMEX	VCR	Tue, Jun 2, 2015	123.64	124.70	123.62	124.19
2843	AMEX	VCR	Mon, Jun 1, 2015	124.04	124.41	123.43	123.97
2842	AMEX	VCR	Fri, May 29, 2015	124.34	124.58	123.50	123.63
2841	AMEX	VCR	Thu, May 28, 2015	124.58	124.63	124.19	124.48
2840	AMEX	VCR	Wed, May 27, 2015	124.05	124.77	123.79	124.69
2839	AMEX	VCR	Tue, May 26, 2015	124.63	124.94	123.50	123.79
2838	AMEX	VCR	Fri, May 22, 2015	124.86	125.15	124.55	124.71
2837	AMEX	VCR	Thu, May 21, 2015	124.46	125.11	124.24	124.86
2836	AMEX	VCR	Wed, May 20, 2015	124.45	124.87	123.92	124.45
2835	AMEX	VCR	Tue, May 19, 2015	124.60	124.85	124.22	124.41
2834	AMEX	VCR	Mon, May 18, 2015	123.84	124.54	123.76	124.37
2833	AMEX	VCR	Fri, May 15, 2015	123.10	123.71	122.93	123.71
2832	AMEX	VCR	Thu, May 14, 2015	123.00	123.00	122.22	122.85
2831	AMEX	VCR	Wed, May 13, 2015	123.27	123.27	122.30	122.35
2830	AMEX	VCR	Tue, May 12, 2015	122.79	123.35	121.99	122.98
2829	AMEX	VCR	Mon, May 11, 2015	123.74	124.20	123.23	123.26
2828	AMEX	VCR	Fri, May 8, 2015	123.68	124.30	123.67	123.70
2827	AMEX	VCR	Thu, May 7, 2015	121.89	122.84	121.73	122.65
2826	AMEX	VCR	Wed, May 6, 2015	122.76	122.76	121.40	121.91
2825	AMEX	VCR	Tue, May 5, 2015	123.69	123.72	122.35	122.41
2824	AMEX	VCR	Mon, May 4, 2015	123.90	124.39	123.56	123.72
2823	AMEX	VCR	Fri, May 1, 2015	122.37	123.46	122.11	123.43
2822	AMEX	VCR	Thu, Apr 30, 2015	123.07	123.35	121.43	121.88
2821	AMEX	VCR	Wed, Apr 29, 2015	123.75	123.96	122.77	123.27
2820	AMEX	VCR	Tue, Apr 28, 2015	124.49	124.49	123.33	124.14
2819	AMEX	VCR	Mon, Apr 27, 2015	125.87	126.00	124.43	124.50
2818	AMEX	VCR	Fri, Apr 24, 2015	125.02	125.68	124.93	125.52
2817	AMEX	VCR	Thu, Apr 23, 2015	123.52	124.77	123.47	124.17
2816	AMEX	VCR	Wed, Apr 22, 2015	123.67	123.67	122.81	123.52
2815	AMEX	VCR	Tue, Apr 21, 2015	123.63	123.75	123.10	123.35
2814	AMEX	VCR	Mon, Apr 20, 2015	122.85	123.35	122.57	123.20
2813	AMEX	VCR	Fri, Apr 17, 2015	123.43	123.78	121.63	122.04
2812	AMEX	VCR	Thu, Apr 16, 2015	123.59	124.01	123.59	123.81
2811	AMEX	VCR	Wed, Apr 15, 2015	123.81	124.22	123.59	123.61
2810	AMEX	VCR	Tue, Apr 14, 2015	123.67	123.88	122.93	123.45
2809	AMEX	VCR	Mon, Apr 13, 2015	124.49	124.60	123.67	123.67
2808	AMEX	VCR	Fri, Apr 10, 2015	124.38	124.52	124.05	124.42
2807	AMEX	VCR	Thu, Apr 9, 2015	124.22	124.45	123.34	123.98
2806	AMEX	VCR	Wed, Apr 8, 2015	122.93	123.98	122.89	123.98
2805	AMEX	VCR	Tue, Apr 7, 2015	123.60	123.65	122.79	122.83
2804	AMEX	VCR	Mon, Apr 6, 2015	122.40	123.95	122.18	123.55
2803	AMEX	VCR	Thu, Apr 2, 2015	121.86	123.08	121.86	122.99
2802	AMEX	VCR	Wed, Apr 1, 2015	122.33	122.33	121.17	121.76
2801	AMEX	VCR	Tue, Mar 31, 2015	122.46	125.00	122.42	122.48
2800	AMEX	VCR	Mon, Mar 30, 2015	122.83	123.15	122.39	122.91
2799	AMEX	VCR	Fri, Mar 27, 2015	120.83	121.77	120.83	121.64
2798	AMEX	VCR	Thu, Mar 26, 2015	121.14	121.48	120.52	120.98
2797	AMEX	VCR	Wed, Mar 25, 2015	123.81	123.81	121.70	121.76
2796	AMEX	VCR	Tue, Mar 24, 2015	124.18	124.40	123.67	123.67
2795	AMEX	VCR	Mon, Mar 23, 2015	124.28	124.94	124.07	124.29
2794	AMEX	VCR	Fri, Mar 20, 2015	123.90	124.57	123.73	124.36
2793	AMEX	VCR	Thu, Mar 19, 2015	122.96	123.43	122.70	123.14
2792	AMEX	VCR	Wed, Mar 18, 2015	121.79	123.55	121.18	123.13
2791	AMEX	VCR	Tue, Mar 17, 2015	122.05	122.43	121.81	122.15
2790	AMEX	VCR	Mon, Mar 16, 2015	121.79	122.68	121.59	122.59
2789	AMEX	VCR	Fri, Mar 13, 2015	122.03	122.06	120.68	121.24
2788	AMEX	VCR	Thu, Mar 12, 2015	120.43	122.19	120.43	122.13
2787	AMEX	VCR	Wed, Mar 11, 2015	120.46	120.61	119.79	119.88
2786	AMEX	VCR	Tue, Mar 10, 2015	121.17	121.17	120.27	120.32
2785	AMEX	VCR	Mon, Mar 9, 2015	121.69	122.25	121.50	122.12
2784	AMEX	VCR	Fri, Mar 6, 2015	122.57	122.70	121.27	121.50
2783	AMEX	VCR	Thu, Mar 5, 2015	123.14	123.24	122.72	122.99
2782	AMEX	VCR	Wed, Mar 4, 2015	123.46	123.46	122.40	122.92
2781	AMEX	VCR	Tue, Mar 3, 2015	123.64	123.68	122.79	123.56
2780	AMEX	VCR	Mon, Mar 2, 2015	122.52	123.90	122.52	123.87
2779	AMEX	VCR	Fri, Feb 27, 2015	122.86	122.95	122.44	122.59
2778	AMEX	VCR	Thu, Feb 26, 2015	122.86	123.16	122.45	122.78
2777	AMEX	VCR	Wed, Feb 25, 2015	122.42	123.36	122.31	123.09
2776	AMEX	VCR	Tue, Feb 24, 2015	122.24	122.35	121.95	122.22
2775	AMEX	VCR	Mon, Feb 23, 2015	121.90	122.17	121.43	121.78
2774	AMEX	VCR	Fri, Feb 20, 2015	121.08	121.98	120.46	121.97
2773	AMEX	VCR	Thu, Feb 19, 2015	120.84	121.37	120.84	121.14
2772	AMEX	VCR	Wed, Feb 18, 2015	120.62	120.92	120.33	120.75
2771	AMEX	VCR	Tue, Feb 17, 2015	120.88	120.92	120.23	120.74
2770	AMEX	VCR	Fri, Feb 13, 2015	120.27	120.89	120.15	120.89
2769	AMEX	VCR	Thu, Feb 12, 2015	119.31	120.11	118.89	120.08
2768	AMEX	VCR	Wed, Feb 11, 2015	118.80	119.10	118.27	118.83
2767	AMEX	VCR	Tue, Feb 10, 2015	117.98	119.03	117.66	118.84
2766	AMEX	VCR	Mon, Feb 9, 2015	117.39	117.79	117.17	117.38
2765	AMEX	VCR	Fri, Feb 6, 2015	118.19	118.42	117.50	117.83
2764	AMEX	VCR	Thu, Feb 5, 2015	117.53	118.10	117.45	118.07
2763	AMEX	VCR	Wed, Feb 4, 2015	116.52	117.84	116.52	117.23
2762	AMEX	VCR	Tue, Feb 3, 2015	114.89	116.69	114.89	116.68
2761	AMEX	VCR	Mon, Feb 2, 2015	113.47	114.27	111.78	114.18
2760	AMEX	VCR	Fri, Jan 30, 2015	114.41	114.61	113.16	113.26
2759	AMEX	VCR	Thu, Jan 29, 2015	113.60	114.86	112.97	114.65
2758	AMEX	VCR	Wed, Jan 28, 2015	115.22	115.41	113.12	113.25
2757	AMEX	VCR	Tue, Jan 27, 2015	114.27	115.36	113.93	114.73
2756	AMEX	VCR	Mon, Jan 26, 2015	114.58	115.50	114.45	115.43
2755	AMEX	VCR	Fri, Jan 23, 2015	114.79	115.17	114.40	114.64
2754	AMEX	VCR	Thu, Jan 22, 2015	113.36	115.00	112.76	114.83
2753	AMEX	VCR	Wed, Jan 21, 2015	111.97	112.94	111.66	112.74
2752	AMEX	VCR	Tue, Jan 20, 2015	113.06	113.06	111.06	112.02
2751	AMEX	VCR	Fri, Jan 16, 2015	111.25	112.83	110.84	112.80
2750	AMEX	VCR	Thu, Jan 15, 2015	113.28	113.56	111.37	111.40
2749	AMEX	VCR	Wed, Jan 14, 2015	112.95	113.29	111.67	112.94
2748	AMEX	VCR	Tue, Jan 13, 2015	115.25	116.14	113.37	114.24
2747	AMEX	VCR	Mon, Jan 12, 2015	114.79	115.01	113.76	114.40
2746	AMEX	VCR	Fri, Jan 9, 2015	115.98	116.00	114.66	114.81
2745	AMEX	VCR	Thu, Jan 8, 2015	115.18	116.22	115.00	116.05
2744	AMEX	VCR	Wed, Jan 7, 2015	113.49	114.39	113.36	114.39
2743	AMEX	VCR	Tue, Jan 6, 2015	113.83	113.89	111.68	112.51
2742	AMEX	VCR	Mon, Jan 5, 2015	115.63	115.63	113.42	113.74
2741	AMEX	VCR	Fri, Jan 2, 2015	117.40	117.48	115.08	115.91
2740	AMEX	VCR	Wed, Dec 31, 2014	117.43	118.06	116.74	116.88
2739	AMEX	VCR	Tue, Dec 30, 2014	117.42	117.76	117.03	117.25
2738	AMEX	VCR	Mon, Dec 29, 2014	116.59	117.85	116.59	117.69
2737	AMEX	VCR	Fri, Dec 26, 2014	116.60	117.09	116.55	116.83
2736	AMEX	VCR	Wed, Dec 24, 2014	117.01	117.01	116.25	116.25
2735	AMEX	VCR	Tue, Dec 23, 2014	116.08	116.73	116.02	116.45
2734	AMEX	VCR	Mon, Dec 22, 2014	114.96	115.70	114.96	115.70
2733	AMEX	VCR	Fri, Dec 19, 2014	114.48	114.97	114.00	114.69
2732	AMEX	VCR	Thu, Dec 18, 2014	114.45	114.45	113.06	114.32
2731	AMEX	VCR	Wed, Dec 17, 2014	112.07	114.02	112.00	113.98
2730	AMEX	VCR	Tue, Dec 16, 2014	113.13	113.90	111.81	111.85
2729	AMEX	VCR	Mon, Dec 15, 2014	114.81	115.03	112.98	113.55
2728	AMEX	VCR	Fri, Dec 12, 2014	113.99	115.16	113.99	114.18
2727	AMEX	VCR	Thu, Dec 11, 2014	114.42	115.86	114.42	114.82
2726	AMEX	VCR	Wed, Dec 10, 2014	115.27	115.55	113.82	113.89
2725	AMEX	VCR	Tue, Dec 9, 2014	114.51	115.63	114.09	115.60
2724	AMEX	VCR	Mon, Dec 8, 2014	116.26	116.63	115.26	115.61
2723	AMEX	VCR	Fri, Dec 5, 2014	116.60	116.81	116.43	116.50
2722	AMEX	VCR	Thu, Dec 4, 2014	116.64	116.72	116.00	116.42
2721	AMEX	VCR	Wed, Dec 3, 2014	116.44	116.80	116.21	116.68
2720	AMEX	VCR	Tue, Dec 2, 2014	116.23	116.67	116.14	116.43
2719	AMEX	VCR	Mon, Dec 1, 2014	117.04	117.42	115.97	116.01
2718	AMEX	VCR	Fri, Nov 28, 2014	116.54	117.71	116.54	117.50
2717	AMEX	VCR	Wed, Nov 26, 2014	116.19	116.21	115.95	116.20
2716	AMEX	VCR	Tue, Nov 25, 2014	116.07	116.53	115.78	116.10
2715	AMEX	VCR	Mon, Nov 24, 2014	114.98	115.81	114.98	115.81
2714	AMEX	VCR	Fri, Nov 21, 2014	115.68	115.75	114.47	114.61
2713	AMEX	VCR	Thu, Nov 20, 2014	113.39	114.69	113.33	114.37
2712	AMEX	VCR	Wed, Nov 19, 2014	113.62	113.90	113.27	113.78
2711	AMEX	VCR	Tue, Nov 18, 2014	113.00	113.67	112.95	113.35
2710	AMEX	VCR	Mon, Nov 17, 2014	113.30	113.55	112.90	113.09
2709	AMEX	VCR	Fri, Nov 14, 2014	112.94	113.46	112.91	113.42
2708	AMEX	VCR	Thu, Nov 13, 2014	112.61	113.30	112.55	113.28
2707	AMEX	VCR	Wed, Nov 12, 2014	111.52	112.59	111.52	112.49
2706	AMEX	VCR	Tue, Nov 11, 2014	111.34	111.78	111.10	111.74
2705	AMEX	VCR	Mon, Nov 10, 2014	111.30	111.50	110.78	111.33
2704	AMEX	VCR	Fri, Nov 7, 2014	111.35	111.43	110.94	111.32
2703	AMEX	VCR	Thu, Nov 6, 2014	110.61	111.51	110.60	111.50
2702	AMEX	VCR	Wed, Nov 5, 2014	110.59	110.87	109.93	110.43
2701	AMEX	VCR	Tue, Nov 4, 2014	110.93	110.93	109.42	110.02
2700	AMEX	VCR	Mon, Nov 3, 2014	111.27	111.50	111.09	111.30
2699	AMEX	VCR	Fri, Oct 31, 2014	111.47	111.76	110.98	111.26
2698	AMEX	VCR	Thu, Oct 30, 2014	109.16	110.43	109.02	110.18
2697	AMEX	VCR	Wed, Oct 29, 2014	109.99	110.17	108.92	109.45
2696	AMEX	VCR	Tue, Oct 28, 2014	108.37	109.85	108.37	109.80
2695	AMEX	VCR	Mon, Oct 27, 2014	108.26	108.63	107.75	108.48
2694	AMEX	VCR	Fri, Oct 24, 2014	107.84	108.42	107.56	108.34
2693	AMEX	VCR	Thu, Oct 23, 2014	107.82	108.96	107.82	108.30
2692	AMEX	VCR	Wed, Oct 22, 2014	108.03	108.40	106.86	106.91
2691	AMEX	VCR	Tue, Oct 21, 2014	106.49	107.97	106.29	107.86
2690	AMEX	VCR	Mon, Oct 20, 2014	104.17	105.91	104.17	105.85
2689	AMEX	VCR	Fri, Oct 17, 2014	104.42	105.29	104.07	104.44
2688	AMEX	VCR	Thu, Oct 16, 2014	101.12	104.02	101.03	103.39
2687	AMEX	VCR	Wed, Oct 15, 2014	102.27	103.46	100.48	103.03
2686	AMEX	VCR	Tue, Oct 14, 2014	103.28	104.42	103.05	103.60
2685	AMEX	VCR	Mon, Oct 13, 2014	104.76	104.95	102.79	102.80
2684	AMEX	VCR	Fri, Oct 10, 2014	105.80	106.61	104.93	104.93
2683	AMEX	VCR	Thu, Oct 9, 2014	108.16	108.32	106.03	106.05
2682	AMEX	VCR	Wed, Oct 8, 2014	106.99	108.56	106.32	108.45
2681	AMEX	VCR	Tue, Oct 7, 2014	107.87	108.17	106.87	106.87
2680	AMEX	VCR	Mon, Oct 6, 2014	109.33	109.51	108.30	108.51
2679	AMEX	VCR	Fri, Oct 3, 2014	108.41	109.34	108.10	109.05
2678	AMEX	VCR	Thu, Oct 2, 2014	107.01	107.77	105.85	107.60
2677	AMEX	VCR	Wed, Oct 1, 2014	108.23	108.23	106.85	107.02
2676	AMEX	VCR	Tue, Sep 30, 2014	109.15	109.19	108.39	108.50
2675	AMEX	VCR	Mon, Sep 29, 2014	108.95	109.55	108.68	109.16
2674	AMEX	VCR	Fri, Sep 26, 2014	109.01	109.87	108.97	109.69
2673	AMEX	VCR	Thu, Sep 25, 2014	109.82	109.93	108.50	108.60
2672	AMEX	VCR	Wed, Sep 24, 2014	109.10	110.15	108.82	110.13
2671	AMEX	VCR	Tue, Sep 23, 2014	109.59	109.93	109.06	109.30
2670	AMEX	VCR	Mon, Sep 22, 2014	111.22	111.22	109.68	109.92
2669	AMEX	VCR	Fri, Sep 19, 2014	112.12	112.32	111.32	111.62
2668	AMEX	VCR	Thu, Sep 18, 2014	111.70	111.90	111.44	111.68
2667	AMEX	VCR	Wed, Sep 17, 2014	111.29	111.75	110.94	111.29
2666	AMEX	VCR	Tue, Sep 16, 2014	110.40	111.44	110.36	111.20
2665	AMEX	VCR	Mon, Sep 15, 2014	111.24	111.29	110.48	110.72
2664	AMEX	VCR	Fri, Sep 12, 2014	111.71	111.71	110.98	111.30
2663	AMEX	VCR	Thu, Sep 11, 2014	111.02	111.67	110.89	111.65
2662	AMEX	VCR	Wed, Sep 10, 2014	111.07	111.39	110.67	111.35
2661	AMEX	VCR	Tue, Sep 9, 2014	111.97	112.02	110.95	110.99
2660	AMEX	VCR	Mon, Sep 8, 2014	112.16	112.32	111.60	112.04
2659	AMEX	VCR	Fri, Sep 5, 2014	112.13	112.47	111.55	112.47
2658	AMEX	VCR	Thu, Sep 4, 2014	111.94	112.60	111.91	112.08
2657	AMEX	VCR	Wed, Sep 3, 2014	112.70	112.70	111.67	111.75
2656	AMEX	VCR	Tue, Sep 2, 2014	111.78	112.28	111.55	112.18
2655	AMEX	VCR	Fri, Aug 29, 2014	112.07	112.07	111.38	111.76
2654	AMEX	VCR	Thu, Aug 28, 2014	111.61	111.91	111.15	111.75
2653	AMEX	VCR	Wed, Aug 27, 2014	111.92	112.10	111.76	111.94
2652	AMEX	VCR	Tue, Aug 26, 2014	111.92	112.07	111.71	111.86
2651	AMEX	VCR	Mon, Aug 25, 2014	111.92	111.98	111.63	111.76
2650	AMEX	VCR	Fri, Aug 22, 2014	111.26	111.58	110.98	111.40
2649	AMEX	VCR	Thu, Aug 21, 2014	111.36	111.49	111.05	111.20
2648	AMEX	VCR	Wed, Aug 20, 2014	110.66	111.47	110.64	111.30
2647	AMEX	VCR	Tue, Aug 19, 2014	110.63	110.96	110.52	110.83
2646	AMEX	VCR	Mon, Aug 18, 2014	109.75	110.14	109.72	110.01
2645	AMEX	VCR	Fri, Aug 15, 2014	109.56	109.57	108.29	109.00
2644	AMEX	VCR	Thu, Aug 14, 2014	108.48	109.20	108.45	109.20
2643	AMEX	VCR	Wed, Aug 13, 2014	108.24	108.55	108.06	108.28
2642	AMEX	VCR	Tue, Aug 12, 2014	108.23	108.58	107.66	107.98
2641	AMEX	VCR	Mon, Aug 11, 2014	108.26	108.71	108.16	108.36
2640	AMEX	VCR	Fri, Aug 8, 2014	106.42	107.89	106.42	107.87
2639	AMEX	VCR	Thu, Aug 7, 2014	107.50	107.63	106.08	106.33
2638	AMEX	VCR	Wed, Aug 6, 2014	106.43	107.56	106.40	106.92
2637	AMEX	VCR	Tue, Aug 5, 2014	107.38	107.84	106.71	107.09
2636	AMEX	VCR	Mon, Aug 4, 2014	107.04	108.10	106.93	107.83
2635	AMEX	VCR	Fri, Aug 1, 2014	107.00	107.49	106.18	106.74
2634	AMEX	VCR	Thu, Jul 31, 2014	108.17	108.37	106.99	107.09
2633	AMEX	VCR	Wed, Jul 30, 2014	108.84	109.10	108.45	109.02
2632	AMEX	VCR	Tue, Jul 29, 2014	108.88	109.50	108.52	108.52
2631	AMEX	VCR	Mon, Jul 28, 2014	108.74	108.97	108.15	108.76
2630	AMEX	VCR	Fri, Jul 25, 2014	109.10	109.12	108.54	108.64
2629	AMEX	VCR	Thu, Jul 24, 2014	109.73	110.14	109.73	109.88
2628	AMEX	VCR	Wed, Jul 23, 2014	109.72	109.72	109.29	109.54
2627	AMEX	VCR	Tue, Jul 22, 2014	109.44	109.84	109.30	109.61
2626	AMEX	VCR	Mon, Jul 21, 2014	109.20	109.43	108.82	109.04
2625	AMEX	VCR	Fri, Jul 18, 2014	108.94	109.66	108.82	109.64
2624	AMEX	VCR	Thu, Jul 17, 2014	109.20	109.78	108.41	108.58
2623	AMEX	VCR	Wed, Jul 16, 2014	110.19	110.42	109.51	109.60
2622	AMEX	VCR	Tue, Jul 15, 2014	109.96	109.96	109.03	109.41
2621	AMEX	VCR	Mon, Jul 14, 2014	110.11	110.23	109.82	109.90
2620	AMEX	VCR	Fri, Jul 11, 2014	109.54	109.68	109.22	109.57
2619	AMEX	VCR	Thu, Jul 10, 2014	108.83	109.79	108.64	109.40
2618	AMEX	VCR	Wed, Jul 9, 2014	109.53	110.43	109.50	110.40
2617	AMEX	VCR	Tue, Jul 8, 2014	110.10	110.19	108.97	109.24
2616	AMEX	VCR	Mon, Jul 7, 2014	111.00	111.00	110.28	110.44
2615	AMEX	VCR	Thu, Jul 3, 2014	110.87	111.29	110.71	111.19
2614	AMEX	VCR	Wed, Jul 2, 2014	110.30	110.72	110.29	110.34
2613	AMEX	VCR	Tue, Jul 1, 2014	109.52	110.59	109.52	110.32
2612	AMEX	VCR	Mon, Jun 30, 2014	109.02	109.39	108.91	109.18
2611	AMEX	VCR	Fri, Jun 27, 2014	108.46	109.20	108.46	109.15
2610	AMEX	VCR	Thu, Jun 26, 2014	108.63	108.78	107.95	108.75
2609	AMEX	VCR	Wed, Jun 25, 2014	107.49	108.79	107.49	108.68
2608	AMEX	VCR	Tue, Jun 24, 2014	107.76	108.71	107.62	107.76
2607	AMEX	VCR	Mon, Jun 23, 2014	107.85	108.09	107.64	108.05
2606	AMEX	VCR	Fri, Jun 20, 2014	108.46	108.46	107.72	107.85
2605	AMEX	VCR	Thu, Jun 19, 2014	108.49	108.71	107.85	108.13
2604	AMEX	VCR	Wed, Jun 18, 2014	107.50	108.42	107.30	108.31
2603	AMEX	VCR	Tue, Jun 17, 2014	107.21	107.71	106.84	107.56
2602	AMEX	VCR	Mon, Jun 16, 2014	106.48	107.12	106.43	107.12
2601	AMEX	VCR	Fri, Jun 13, 2014	106.73	106.88	106.13	106.73
2600	AMEX	VCR	Thu, Jun 12, 2014	107.90	107.90	106.42	106.65
2599	AMEX	VCR	Wed, Jun 11, 2014	108.00	108.22	107.73	108.02
2598	AMEX	VCR	Tue, Jun 10, 2014	108.36	108.46	108.16	108.31
2597	AMEX	VCR	Mon, Jun 9, 2014	108.43	109.02	108.34	108.57
2596	AMEX	VCR	Fri, Jun 6, 2014	108.02	108.51	108.00	108.40
2595	AMEX	VCR	Thu, Jun 5, 2014	107.12	107.97	106.75	107.77
2594	AMEX	VCR	Wed, Jun 4, 2014	106.57	107.27	106.11	107.13
2593	AMEX	VCR	Tue, Jun 3, 2014	106.59	106.75	106.28	106.60
2592	AMEX	VCR	Mon, Jun 2, 2014	106.48	106.88	106.17	106.77
2591	AMEX	VCR	Fri, May 30, 2014	106.50	106.56	106.05	106.48
2590	AMEX	VCR	Thu, May 29, 2014	106.33	106.47	105.98	106.43
2589	AMEX	VCR	Wed, May 28, 2014	106.14	106.33	105.63	106.03
2588	AMEX	VCR	Tue, May 27, 2014	105.87	106.47	105.87	106.29
2587	AMEX	VCR	Fri, May 23, 2014	104.93	105.78	104.85	105.72
2586	AMEX	VCR	Thu, May 22, 2014	104.25	105.03	104.25	104.87
2585	AMEX	VCR	Wed, May 21, 2014	103.41	104.30	103.36	104.20
2584	AMEX	VCR	Tue, May 20, 2014	103.95	103.96	102.80	103.07
2583	AMEX	VCR	Mon, May 19, 2014	103.20	104.19	103.13	104.13
2582	AMEX	VCR	Fri, May 16, 2014	103.00	103.69	102.56	103.63
2581	AMEX	VCR	Thu, May 15, 2014	103.46	103.46	101.87	102.98
2580	AMEX	VCR	Wed, May 14, 2014	104.56	104.74	103.53	103.68
2579	AMEX	VCR	Tue, May 13, 2014	105.31	105.37	104.70	104.82
2578	AMEX	VCR	Mon, May 12, 2014	103.98	105.23	103.98	105.18
2577	AMEX	VCR	Fri, May 9, 2014	103.12	103.81	102.65	103.75
2576	AMEX	VCR	Thu, May 8, 2014	102.75	104.33	102.57	103.17
2575	AMEX	VCR	Wed, May 7, 2014	103.82	103.82	102.49	103.14
2574	AMEX	VCR	Tue, May 6, 2014	104.55	104.55	103.38	103.42
2573	AMEX	VCR	Mon, May 5, 2014	104.25	104.90	103.76	104.81
2572	AMEX	VCR	Fri, May 2, 2014	104.49	105.33	104.48	104.80
2571	AMEX	VCR	Thu, May 1, 2014	104.11	104.80	103.94	104.41
2570	AMEX	VCR	Wed, Apr 30, 2014	103.41	104.05	102.90	103.98
2569	AMEX	VCR	Tue, Apr 29, 2014	103.02	103.54	102.54	103.45
2568	AMEX	VCR	Mon, Apr 28, 2014	103.50	103.89	101.55	102.80
2567	AMEX	VCR	Fri, Apr 25, 2014	104.41	104.41	103.06	103.22
2566	AMEX	VCR	Thu, Apr 24, 2014	105.09	105.30	104.02	104.93
2565	AMEX	VCR	Wed, Apr 23, 2014	105.04	105.24	104.39	104.45
2564	AMEX	VCR	Tue, Apr 22, 2014	104.36	105.43	104.36	105.10
2563	AMEX	VCR	Mon, Apr 21, 2014	103.76	104.14	103.39	103.97
2562	AMEX	VCR	Thu, Apr 17, 2014	103.53	104.05	103.37	103.73
2561	AMEX	VCR	Wed, Apr 16, 2014	103.02	103.60	102.65	103.59
2560	AMEX	VCR	Tue, Apr 15, 2014	102.31	102.75	100.56	102.19
2559	AMEX	VCR	Mon, Apr 14, 2014	102.10	102.68	101.35	102.11
2558	AMEX	VCR	Fri, Apr 11, 2014	102.09	102.81	101.17	101.45
2557	AMEX	VCR	Thu, Apr 10, 2014	105.50	105.53	102.71	102.81
2556	AMEX	VCR	Wed, Apr 9, 2014	104.66	105.49	104.21	105.46
2555	AMEX	VCR	Tue, Apr 8, 2014	103.22	104.34	102.88	104.24
2554	AMEX	VCR	Mon, Apr 7, 2014	104.83	105.13	102.65	103.26
2553	AMEX	VCR	Fri, Apr 4, 2014	107.89	107.93	105.33	105.46
2552	AMEX	VCR	Thu, Apr 3, 2014	108.20	108.25	106.93	107.40
2551	AMEX	VCR	Wed, Apr 2, 2014	107.44	108.18	107.42	108.06
2550	AMEX	VCR	Tue, Apr 1, 2014	106.22	107.36	106.07	107.29
2549	AMEX	VCR	Mon, Mar 31, 2014	105.22	106.07	105.14	105.80
2548	AMEX	VCR	Fri, Mar 28, 2014	104.42	105.57	103.35	105.01
2547	AMEX	VCR	Thu, Mar 27, 2014	104.36	104.63	103.32	104.09
2546	AMEX	VCR	Wed, Mar 26, 2014	105.81	106.02	104.53	104.53
2545	AMEX	VCR	Tue, Mar 25, 2014	106.31	106.79	104.97	105.39
2544	AMEX	VCR	Mon, Mar 24, 2014	107.37	107.61	105.58	106.17
2543	AMEX	VCR	Fri, Mar 21, 2014	108.59	108.72	107.27	107.34
2542	AMEX	VCR	Thu, Mar 20, 2014	107.54	108.10	107.13	107.96
2541	AMEX	VCR	Wed, Mar 19, 2014	108.49	108.53	107.17	107.77
2540	AMEX	VCR	Tue, Mar 18, 2014	108.36	108.54	107.91	108.45
2539	AMEX	VCR	Mon, Mar 17, 2014	107.78	108.13	107.61	107.89
2538	AMEX	VCR	Fri, Mar 14, 2014	106.73	107.66	106.73	107.15
2537	AMEX	VCR	Thu, Mar 13, 2014	108.98	109.00	106.76	107.03
2536	AMEX	VCR	Wed, Mar 12, 2014	108.03	108.58	107.52	108.58
2535	AMEX	VCR	Tue, Mar 11, 2014	109.35	109.62	108.33	108.63
2534	AMEX	VCR	Mon, Mar 10, 2014	109.57	109.57	108.74	109.22
2533	AMEX	VCR	Fri, Mar 7, 2014	110.14	110.36	109.33	109.53
2532	AMEX	VCR	Thu, Mar 6, 2014	109.59	109.88	109.25	109.69
2531	AMEX	VCR	Wed, Mar 5, 2014	109.14	109.43	109.10	109.34
2530	AMEX	VCR	Tue, Mar 4, 2014	108.78	109.27	108.78	109.07
2529	AMEX	VCR	Mon, Mar 3, 2014	107.55	107.83	106.77	107.60
2528	AMEX	VCR	Fri, Feb 28, 2014	108.36	108.97	107.77	108.56
2527	AMEX	VCR	Thu, Feb 27, 2014	107.55	108.28	107.47	108.18
2526	AMEX	VCR	Wed, Feb 26, 2014	107.38	108.39	107.30	107.79
2525	AMEX	VCR	Tue, Feb 25, 2014	106.60	107.30	106.50	107.02
2524	AMEX	VCR	Mon, Feb 24, 2014	105.97	107.02	105.97	106.42
2523	AMEX	VCR	Fri, Feb 21, 2014	105.86	106.14	105.65	105.81
2522	AMEX	VCR	Thu, Feb 20, 2014	105.08	105.72	104.99	105.63
2521	AMEX	VCR	Wed, Feb 19, 2014	105.50	105.90	104.81	104.84
2520	AMEX	VCR	Tue, Feb 18, 2014	105.69	105.89	105.26	105.70
2519	AMEX	VCR	Fri, Feb 14, 2014	104.76	105.76	104.76	105.51
2518	AMEX	VCR	Thu, Feb 13, 2014	103.85	105.13	103.80	105.04
2517	AMEX	VCR	Wed, Feb 12, 2014	104.57	104.91	104.25	104.48
2516	AMEX	VCR	Tue, Feb 11, 2014	103.87	104.66	103.70	104.41
2515	AMEX	VCR	Mon, Feb 10, 2014	103.88	103.88	103.13	103.56
2514	AMEX	VCR	Fri, Feb 7, 2014	102.95	103.68	102.59	103.54
2513	AMEX	VCR	Thu, Feb 6, 2014	100.65	102.40	100.65	102.30
2512	AMEX	VCR	Wed, Feb 5, 2014	99.79	100.40	98.80	100.23
2511	AMEX	VCR	Tue, Feb 4, 2014	99.56	100.37	99.40	100.19
2510	AMEX	VCR	Mon, Feb 3, 2014	101.78	101.89	98.80	99.08
2509	AMEX	VCR	Fri, Jan 31, 2014	101.28	102.57	101.11	101.86
2508	AMEX	VCR	Thu, Jan 30, 2014	102.18	103.31	102.08	103.02
2507	AMEX	VCR	Wed, Jan 29, 2014	102.22	102.29	101.12	101.31
2506	AMEX	VCR	Tue, Jan 28, 2014	102.56	103.11	102.44	102.91
2505	AMEX	VCR	Mon, Jan 27, 2014	102.76	103.04	101.19	102.09
2504	AMEX	VCR	Fri, Jan 24, 2014	104.02	104.14	102.57	102.59
2503	AMEX	VCR	Thu, Jan 23, 2014	105.25	105.25	104.26	104.73
2502	AMEX	VCR	Wed, Jan 22, 2014	105.19	105.62	105.01	105.54
2501	AMEX	VCR	Tue, Jan 21, 2014	105.88	105.94	104.63	105.16
2500	AMEX	VCR	Fri, Jan 17, 2014	105.72	105.93	105.19	105.39
2499	AMEX	VCR	Thu, Jan 16, 2014	106.09	106.09	105.60	105.90
2498	AMEX	VCR	Wed, Jan 15, 2014	106.28	106.63	106.14	106.33
2497	AMEX	VCR	Tue, Jan 14, 2014	105.44	106.20	105.05	106.10
2496	AMEX	VCR	Mon, Jan 13, 2014	107.25	107.26	104.89	105.18
2495	AMEX	VCR	Fri, Jan 10, 2014	107.14	107.35	106.67	107.31
2494	AMEX	VCR	Thu, Jan 9, 2014	107.55	107.55	106.35	106.89
2493	AMEX	VCR	Wed, Jan 8, 2014	107.31	107.38	106.77	107.20
2492	AMEX	VCR	Tue, Jan 7, 2014	107.29	107.59	106.95	107.32
2491	AMEX	VCR	Mon, Jan 6, 2014	107.71	107.73	106.50	106.70
2490	AMEX	VCR	Fri, Jan 3, 2014	107.65	107.93	107.29	107.38
2489	AMEX	VCR	Thu, Jan 2, 2014	108.05	108.07	107.25	107.54
2488	AMEX	VCR	Tue, Dec 31, 2013	108.00	108.15	107.72	108.06
2487	AMEX	VCR	Mon, Dec 30, 2013	107.46	107.74	107.21	107.66
2486	AMEX	VCR	Fri, Dec 27, 2013	107.86	107.98	107.13	107.29
2485	AMEX	VCR	Thu, Dec 26, 2013	107.34	107.70	107.31	107.61
2484	AMEX	VCR	Tue, Dec 24, 2013	106.70	107.04	106.70	107.00
2483	AMEX	VCR	Mon, Dec 23, 2013	106.56	106.66	106.19	106.63
2482	AMEX	VCR	Fri, Dec 20, 2013	105.94	106.37	105.44	106.10
2481	AMEX	VCR	Thu, Dec 19, 2013	106.54	106.68	106.05	106.39
2480	AMEX	VCR	Wed, Dec 18, 2013	105.33	106.67	104.45	106.59
2479	AMEX	VCR	Tue, Dec 17, 2013	105.56	105.56	104.69	105.09
2478	AMEX	VCR	Mon, Dec 16, 2013	105.15	105.60	105.07	105.35
2477	AMEX	VCR	Fri, Dec 13, 2013	104.55	104.99	104.53	104.61
2476	AMEX	VCR	Thu, Dec 12, 2013	104.62	104.74	104.23	104.38
2475	AMEX	VCR	Wed, Dec 11, 2013	105.92	105.92	104.50	104.62
2474	AMEX	VCR	Tue, Dec 10, 2013	105.45	106.01	105.45	105.71
2473	AMEX	VCR	Mon, Dec 9, 2013	106.27	106.27	105.55	105.64
2472	AMEX	VCR	Fri, Dec 6, 2013	106.28	106.28	105.17	105.70
2471	AMEX	VCR	Thu, Dec 5, 2013	104.75	105.23	104.68	104.97
2470	AMEX	VCR	Wed, Dec 4, 2013	104.88	105.51	104.12	105.00
2469	AMEX	VCR	Tue, Dec 3, 2013	105.64	105.68	104.73	105.23
2468	AMEX	VCR	Mon, Dec 2, 2013	106.71	106.72	105.83	105.95
2467	AMEX	VCR	Fri, Nov 29, 2013	107.00	107.00	106.42	106.57
2466	AMEX	VCR	Wed, Nov 27, 2013	106.29	106.49	106.00	106.39
2465	AMEX	VCR	Tue, Nov 26, 2013	105.38	106.31	105.38	106.02
2464	AMEX	VCR	Mon, Nov 25, 2013	105.65	105.78	105.22	105.38
2463	AMEX	VCR	Fri, Nov 22, 2013	104.72	105.35	104.57	105.30
2462	AMEX	VCR	Thu, Nov 21, 2013	103.85	104.80	103.79	104.68
2461	AMEX	VCR	Wed, Nov 20, 2013	104.18	104.53	103.28	103.59
2460	AMEX	VCR	Tue, Nov 19, 2013	104.61	104.89	103.95	104.08
2459	AMEX	VCR	Mon, Nov 18, 2013	105.72	105.78	104.33	104.56
2458	AMEX	VCR	Fri, Nov 15, 2013	105.29	105.36	104.94	105.35
2457	AMEX	VCR	Thu, Nov 14, 2013	104.63	105.12	104.43	104.98
2456	AMEX	VCR	Wed, Nov 13, 2013	102.43	104.43	102.37	104.42
2455	AMEX	VCR	Tue, Nov 12, 2013	102.99	103.04	102.36	102.84
2454	AMEX	VCR	Mon, Nov 11, 2013	102.92	103.13	102.42	102.95
2453	AMEX	VCR	Fri, Nov 8, 2013	101.33	102.73	101.22	102.73
2452	AMEX	VCR	Thu, Nov 7, 2013	103.62	103.72	101.04	101.20
2451	AMEX	VCR	Wed, Nov 6, 2013	104.21	104.21	103.04	103.29
2450	AMEX	VCR	Tue, Nov 5, 2013	103.40	103.79	102.68	103.64
2449	AMEX	VCR	Mon, Nov 4, 2013	103.56	103.64	103.06	103.61
2448	AMEX	VCR	Fri, Nov 1, 2013	103.22	103.42	102.53	103.13
2447	AMEX	VCR	Thu, Oct 31, 2013	102.78	103.54	102.50	102.97
2446	AMEX	VCR	Wed, Oct 30, 2013	103.59	103.73	102.26	102.75
2445	AMEX	VCR	Tue, Oct 29, 2013	102.98	103.29	102.66	103.29
2444	AMEX	VCR	Mon, Oct 28, 2013	102.99	103.02	102.42	102.71
2443	AMEX	VCR	Fri, Oct 25, 2013	102.98	103.13	102.45	102.96
2442	AMEX	VCR	Thu, Oct 24, 2013	101.95	102.47	101.54	102.47
2441	AMEX	VCR	Wed, Oct 23, 2013	101.75	102.00	101.15	101.47
2440	AMEX	VCR	Tue, Oct 22, 2013	101.85	102.38	101.40	102.04
2439	AMEX	VCR	Mon, Oct 21, 2013	101.41	101.41	100.96	101.39
2438	AMEX	VCR	Fri, Oct 18, 2013	100.96	101.36	100.63	101.21
2437	AMEX	VCR	Thu, Oct 17, 2013	99.69	100.59	99.47	100.56
2436	AMEX	VCR	Wed, Oct 16, 2013	99.32	100.09	99.11	100.09
2435	AMEX	VCR	Tue, Oct 15, 2013	99.33	99.33	98.42	98.64
2434	AMEX	VCR	Mon, Oct 14, 2013	98.36	99.51	98.34	99.44
2433	AMEX	VCR	Fri, Oct 11, 2013	98.09	99.08	98.05	98.94
2432	AMEX	VCR	Thu, Oct 10, 2013	97.12	98.29	97.12	98.20
2431	AMEX	VCR	Wed, Oct 9, 2013	96.59	96.59	95.29	96.08
2430	AMEX	VCR	Tue, Oct 8, 2013	98.20	98.21	96.35	96.35
2429	AMEX	VCR	Mon, Oct 7, 2013	98.43	98.96	98.15	98.15
2428	AMEX	VCR	Fri, Oct 4, 2013	98.76	99.58	98.59	99.47
2427	AMEX	VCR	Thu, Oct 3, 2013	99.50	99.64	98.12	98.70
2426	AMEX	VCR	Wed, Oct 2, 2013	99.33	99.76	98.90	99.61
2425	AMEX	VCR	Tue, Oct 1, 2013	98.94	99.83	98.94	99.76
2424	AMEX	VCR	Mon, Sep 30, 2013	98.25	99.02	98.00	98.82
2423	AMEX	VCR	Fri, Sep 27, 2013	99.05	99.29	98.75	99.15
2422	AMEX	VCR	Thu, Sep 26, 2013	98.50	99.23	98.50	99.12
2421	AMEX	VCR	Wed, Sep 25, 2013	98.87	98.87	98.10	98.28
2420	AMEX	VCR	Tue, Sep 24, 2013	98.37	99.28	98.31	98.59
2419	AMEX	VCR	Mon, Sep 23, 2013	98.88	99.00	97.96	98.47
2418	AMEX	VCR	Fri, Sep 20, 2013	99.85	100.02	99.13	99.18
2417	AMEX	VCR	Thu, Sep 19, 2013	100.01	100.12	99.61	99.82
2416	AMEX	VCR	Wed, Sep 18, 2013	98.52	100.02	98.10	99.68
2415	AMEX	VCR	Tue, Sep 17, 2013	98.05	98.69	97.94	98.63
2414	AMEX	VCR	Mon, Sep 16, 2013	98.75	98.94	97.84	97.93
2413	AMEX	VCR	Fri, Sep 13, 2013	97.21	97.62	96.92	97.62
2412	AMEX	VCR	Thu, Sep 12, 2013	97.69	97.69	96.89	97.13
2411	AMEX	VCR	Wed, Sep 11, 2013	96.96	97.53	96.94	97.53
2410	AMEX	VCR	Tue, Sep 10, 2013	96.59	96.99	96.47	96.99
2409	AMEX	VCR	Mon, Sep 9, 2013	95.38	96.10	95.38	96.00
2408	AMEX	VCR	Fri, Sep 6, 2013	95.65	95.69	94.15	95.03
2407	AMEX	VCR	Thu, Sep 5, 2013	95.27	95.56	95.11	95.19
2406	AMEX	VCR	Wed, Sep 4, 2013	94.07	95.18	93.97	95.04
2405	AMEX	VCR	Tue, Sep 3, 2013	94.46	94.93	93.67	94.07
2404	AMEX	VCR	Fri, Aug 30, 2013	94.21	94.21	93.16	93.46
2403	AMEX	VCR	Thu, Aug 29, 2013	93.40	94.54	93.40	94.13
2402	AMEX	VCR	Wed, Aug 28, 2013	93.02	93.82	92.86	93.51
2401	AMEX	VCR	Tue, Aug 27, 2013	93.98	94.15	92.97	93.02
2400	AMEX	VCR	Mon, Aug 26, 2013	95.10	95.54	94.70	94.74
2399	AMEX	VCR	Fri, Aug 23, 2013	95.06	95.11	94.45	94.88
2398	AMEX	VCR	Thu, Aug 22, 2013	94.08	94.96	93.95	94.82
2397	AMEX	VCR	Wed, Aug 21, 2013	94.40	94.67	93.73	93.85
2396	AMEX	VCR	Tue, Aug 20, 2013	93.93	94.86	93.93	94.66
2395	AMEX	VCR	Mon, Aug 19, 2013	94.00	94.45	93.61	93.70
2394	AMEX	VCR	Fri, Aug 16, 2013	94.40	94.83	94.05	94.05
2393	AMEX	VCR	Thu, Aug 15, 2013	95.30	95.30	94.17	94.41
2392	AMEX	VCR	Wed, Aug 14, 2013	97.04	97.04	96.03	96.13
2391	AMEX	VCR	Tue, Aug 13, 2013	97.21	97.30	96.39	97.08
2390	AMEX	VCR	Mon, Aug 12, 2013	96.88	97.34	96.31	97.07
2389	AMEX	VCR	Fri, Aug 9, 2013	97.32	97.77	96.80	97.09
2388	AMEX	VCR	Thu, Aug 8, 2013	97.19	97.55	96.76	97.33
2387	AMEX	VCR	Wed, Aug 7, 2013	97.10	97.20	96.36	96.60
2386	AMEX	VCR	Tue, Aug 6, 2013	97.95	98.08	96.95	97.37
2385	AMEX	VCR	Mon, Aug 5, 2013	98.00	98.15	97.81	98.02
2384	AMEX	VCR	Fri, Aug 2, 2013	97.55	98.15	97.32	98.08
2383	AMEX	VCR	Thu, Aug 1, 2013	97.08	97.66	96.90	97.57
2382	AMEX	VCR	Wed, Jul 31, 2013	95.84	96.68	95.84	96.03
2381	AMEX	VCR	Tue, Jul 30, 2013	95.95	96.01	95.36	95.53
2380	AMEX	VCR	Mon, Jul 29, 2013	95.92	96.06	95.38	95.50
2379	AMEX	VCR	Fri, Jul 26, 2013	95.40	96.07	95.20	96.04
2378	AMEX	VCR	Thu, Jul 25, 2013	95.50	95.73	95.05	95.73
2377	AMEX	VCR	Wed, Jul 24, 2013	96.16	96.56	95.29	95.52
2376	AMEX	VCR	Tue, Jul 23, 2013	96.35	96.35	95.79	95.84
2375	AMEX	VCR	Mon, Jul 22, 2013	96.23	96.37	95.71	96.06
2374	AMEX	VCR	Fri, Jul 19, 2013	96.18	96.32	95.84	96.07
2373	AMEX	VCR	Thu, Jul 18, 2013	95.95	96.46	95.83	96.18
2372	AMEX	VCR	Wed, Jul 17, 2013	95.72	95.85	95.48	95.66
2371	AMEX	VCR	Tue, Jul 16, 2013	96.20	96.32	95.21	95.51
2370	AMEX	VCR	Mon, Jul 15, 2013	96.51	96.64	96.11	96.15
2369	AMEX	VCR	Fri, Jul 12, 2013	95.92	96.33	95.86	96.31
2368	AMEX	VCR	Thu, Jul 11, 2013	95.99	95.99	95.41	95.91
2367	AMEX	VCR	Wed, Jul 10, 2013	94.52	94.64	94.05	94.59
2366	AMEX	VCR	Tue, Jul 9, 2013	94.70	94.74	94.16	94.51
2365	AMEX	VCR	Mon, Jul 8, 2013	93.85	94.20	93.79	94.03
2364	AMEX	VCR	Fri, Jul 5, 2013	93.20	93.25	92.21	93.25
2363	AMEX	VCR	Wed, Jul 3, 2013	91.64	92.47	91.28	92.27
2362	AMEX	VCR	Tue, Jul 2, 2013	91.70	92.45	91.50	91.90
2361	AMEX	VCR	Mon, Jul 1, 2013	91.86	92.30	91.45	91.75
2360	AMEX	VCR	Fri, Jun 28, 2013	90.75	91.50	90.53	91.14
2359	AMEX	VCR	Thu, Jun 27, 2013	90.76	91.07	90.38	90.76
2358	AMEX	VCR	Wed, Jun 26, 2013	89.97	90.02	89.39	89.82
2357	AMEX	VCR	Tue, Jun 25, 2013	88.77	89.00	88.32	88.78
2356	AMEX	VCR	Mon, Jun 24, 2013	87.95	88.50	86.89	87.91
2355	AMEX	VCR	Fri, Jun 21, 2013	89.48	89.54	87.77	88.75
2354	AMEX	VCR	Thu, Jun 20, 2013	90.33	90.33	88.47	88.74
2353	AMEX	VCR	Wed, Jun 19, 2013	92.18	92.37	91.13	91.14
2352	AMEX	VCR	Tue, Jun 18, 2013	91.17	92.26	91.17	92.14
2351	AMEX	VCR	Mon, Jun 17, 2013	91.42	91.72	90.79	91.15
2350	AMEX	VCR	Fri, Jun 14, 2013	90.98	91.30	90.55	90.75
2349	AMEX	VCR	Thu, Jun 13, 2013	89.35	91.13	89.23	90.99
2348	AMEX	VCR	Wed, Jun 12, 2013	91.05	91.05	89.23	89.38
2347	AMEX	VCR	Tue, Jun 11, 2013	90.40	90.95	90.00	90.21
2346	AMEX	VCR	Mon, Jun 10, 2013	91.82	91.90	91.12	91.12
2345	AMEX	VCR	Fri, Jun 7, 2013	90.43	91.50	90.24	91.43
2344	AMEX	VCR	Thu, Jun 6, 2013	88.82	89.86	88.64	89.86
2343	AMEX	VCR	Wed, Jun 5, 2013	90.18	90.30	88.83	89.01
2342	AMEX	VCR	Tue, Jun 4, 2013	90.84	91.31	89.92	90.46
2341	AMEX	VCR	Mon, Jun 3, 2013	90.37	90.76	89.55	90.76
2340	AMEX	VCR	Fri, May 31, 2013	91.20	91.90	90.42	90.42
2339	AMEX	VCR	Thu, May 30, 2013	91.53	92.05	91.33	91.37
2338	AMEX	VCR	Wed, May 29, 2013	91.90	91.90	90.92	91.33
2337	AMEX	VCR	Tue, May 28, 2013	92.80	92.85	91.80	92.20
2336	AMEX	VCR	Fri, May 24, 2013	90.94	91.32	90.40	91.31
2335	AMEX	VCR	Thu, May 23, 2013	90.71	91.62	90.48	91.43
2334	AMEX	VCR	Wed, May 22, 2013	92.87	93.39	91.23	91.72
2333	AMEX	VCR	Tue, May 21, 2013	92.66	92.93	92.25	92.59
2332	AMEX	VCR	Mon, May 20, 2013	92.38	92.57	92.08	92.21
2331	AMEX	VCR	Fri, May 17, 2013	91.97	92.44	91.75	92.42
2330	AMEX	VCR	Thu, May 16, 2013	92.39	92.56	91.35	91.52
2329	AMEX	VCR	Wed, May 15, 2013	91.99	92.61	91.99	92.48
2328	AMEX	VCR	Tue, May 14, 2013	91.29	92.14	91.29	92.07
2327	AMEX	VCR	Mon, May 13, 2013	91.00	91.15	90.68	91.10
2326	AMEX	VCR	Fri, May 10, 2013	90.50	91.09	90.48	91.09
2325	AMEX	VCR	Thu, May 9, 2013	90.42	90.70	90.06	90.29
2324	AMEX	VCR	Wed, May 8, 2013	89.97	90.21	89.76	90.20
2323	AMEX	VCR	Tue, May 7, 2013	89.58	89.99	89.11	89.97
2322	AMEX	VCR	Mon, May 6, 2013	89.25	89.42	88.90	89.20
2321	AMEX	VCR	Fri, May 3, 2013	88.77	89.20	88.51	88.96
2320	AMEX	VCR	Thu, May 2, 2013	87.31	87.90	87.25	87.86
2319	AMEX	VCR	Wed, May 1, 2013	87.35	87.60	86.88	86.93
2318	AMEX	VCR	Tue, Apr 30, 2013	87.11	87.48	87.01	87.43
2317	AMEX	VCR	Mon, Apr 29, 2013	87.26	87.47	86.90	87.19
2316	AMEX	VCR	Fri, Apr 26, 2013	87.11	87.14	86.63	86.90
2315	AMEX	VCR	Thu, Apr 25, 2013	86.65	87.48	86.59	87.22
2314	AMEX	VCR	Wed, Apr 24, 2013	86.62	86.69	86.05	86.27
2313	AMEX	VCR	Tue, Apr 23, 2013	85.61	86.24	85.28	86.17
2312	AMEX	VCR	Mon, Apr 22, 2013	85.09	85.36	84.25	85.23
2311	AMEX	VCR	Fri, Apr 19, 2013	84.11	84.87	83.91	84.87
2310	AMEX	VCR	Thu, Apr 18, 2013	84.98	84.98	83.54	83.85
2309	AMEX	VCR	Wed, Apr 17, 2013	85.13	85.23	84.27	84.79
2308	AMEX	VCR	Tue, Apr 16, 2013	85.20	85.73	84.92	85.69
2307	AMEX	VCR	Mon, Apr 15, 2013	86.69	86.69	84.54	84.56
2306	AMEX	VCR	Fri, Apr 12, 2013	86.39	86.93	86.32	86.93
2305	AMEX	VCR	Thu, Apr 11, 2013	85.87	86.88	85.87	86.54
2304	AMEX	VCR	Wed, Apr 10, 2013	84.92	85.82	84.92	85.75
2303	AMEX	VCR	Tue, Apr 9, 2013	85.03	85.14	84.46	84.73
2302	AMEX	VCR	Mon, Apr 8, 2013	84.08	84.90	84.02	84.90
2301	AMEX	VCR	Fri, Apr 5, 2013	83.38	84.13	82.88	84.08
2300	AMEX	VCR	Thu, Apr 4, 2013	83.85	84.39	83.85	84.34
2299	AMEX	VCR	Wed, Apr 3, 2013	84.86	84.87	83.62	83.87
2298	AMEX	VCR	Tue, Apr 2, 2013	84.52	84.96	84.52	84.74
2297	AMEX	VCR	Mon, Apr 1, 2013	84.86	85.00	84.04	84.20
2296	AMEX	VCR	Thu, Mar 28, 2013	84.53	84.90	84.53	84.83
2295	AMEX	VCR	Wed, Mar 27, 2013	84.08	84.62	83.85	84.59
2294	AMEX	VCR	Tue, Mar 26, 2013	84.39	84.47	84.10	84.46
2293	AMEX	VCR	Mon, Mar 25, 2013	84.45	84.75	83.67	84.05
2292	AMEX	VCR	Fri, Mar 22, 2013	83.53	84.20	83.53	84.09
2291	AMEX	VCR	Thu, Mar 21, 2013	83.66	83.80	83.05	83.34
2290	AMEX	VCR	Wed, Mar 20, 2013	83.38	84.22	83.38	84.05
2289	AMEX	VCR	Tue, Mar 19, 2013	83.84	83.84	82.43	83.01
2288	AMEX	VCR	Mon, Mar 18, 2013	83.24	83.84	83.00	83.56
2287	AMEX	VCR	Fri, Mar 15, 2013	84.26	84.33	83.95	84.10
2286	AMEX	VCR	Thu, Mar 14, 2013	84.43	84.46	84.17	84.44
2285	AMEX	VCR	Wed, Mar 13, 2013	83.89	84.30	83.71	84.20
2284	AMEX	VCR	Tue, Mar 12, 2013	84.06	84.06	83.56	83.81
2283	AMEX	VCR	Mon, Mar 11, 2013	83.82	84.07	83.67	84.05
2282	AMEX	VCR	Fri, Mar 8, 2013	83.56	83.94	83.15	83.84
2281	AMEX	VCR	Thu, Mar 7, 2013	82.99	83.39	82.82	83.07
2280	AMEX	VCR	Wed, Mar 6, 2013	83.11	83.34	82.76	82.87
2279	AMEX	VCR	Tue, Mar 5, 2013	82.47	82.99	82.45	82.89
2278	AMEX	VCR	Mon, Mar 4, 2013	81.19	82.02	81.19	82.00
2277	AMEX	VCR	Fri, Mar 1, 2013	80.70	81.34	80.32	81.23
2276	AMEX	VCR	Thu, Feb 28, 2013	80.87	81.49	80.83	81.01
2275	AMEX	VCR	Wed, Feb 27, 2013	79.81	81.17	79.81	80.93
2274	AMEX	VCR	Tue, Feb 26, 2013	79.46	79.85	79.01	79.70
2273	AMEX	VCR	Mon, Feb 25, 2013	80.86	81.99	79.01	79.03
2272	AMEX	VCR	Fri, Feb 22, 2013	80.13	80.32	79.65	80.29
2271	AMEX	VCR	Thu, Feb 21, 2013	80.25	80.27	79.42	79.74
2270	AMEX	VCR	Wed, Feb 20, 2013	81.83	82.05	80.51	80.52
2269	AMEX	VCR	Tue, Feb 19, 2013	81.78	81.88	81.48	81.86
2268	AMEX	VCR	Fri, Feb 15, 2013	81.46	81.93	81.13	81.52
2267	AMEX	VCR	Thu, Feb 14, 2013	81.37	81.62	81.20	81.47
2266	AMEX	VCR	Wed, Feb 13, 2013	81.87	81.99	81.28	81.47
2265	AMEX	VCR	Tue, Feb 12, 2013	81.17	81.52	81.09	81.42
2264	AMEX	VCR	Mon, Feb 11, 2013	81.50	81.50	80.91	81.02
2263	AMEX	VCR	Fri, Feb 8, 2013	80.80	81.27	80.80	81.26
2262	AMEX	VCR	Thu, Feb 7, 2013	80.81	80.96	79.95	80.58
2261	AMEX	VCR	Wed, Feb 6, 2013	80.67	81.02	80.52	80.84
2260	AMEX	VCR	Tue, Feb 5, 2013	80.30	80.90	80.10	80.65
2259	AMEX	VCR	Mon, Feb 4, 2013	80.59	80.70	79.79	79.81
2258	AMEX	VCR	Fri, Feb 1, 2013	80.80	81.12	80.74	80.90
2257	AMEX	VCR	Thu, Jan 31, 2013	80.44	80.74	80.17	80.46
2256	AMEX	VCR	Wed, Jan 30, 2013	81.04	81.06	80.47	80.55
2255	AMEX	VCR	Tue, Jan 29, 2013	81.13	81.13	80.44	80.81
2254	AMEX	VCR	Mon, Jan 28, 2013	81.75	81.75	80.97	81.14
2253	AMEX	VCR	Fri, Jan 25, 2013	80.95	81.46	80.77	81.44
2252	AMEX	VCR	Thu, Jan 24, 2013	80.32	81.02	80.26	80.61
2251	AMEX	VCR	Wed, Jan 23, 2013	79.90	80.12	79.68	80.05
2250	AMEX	VCR	Tue, Jan 22, 2013	79.95	80.00	79.54	79.96
2249	AMEX	VCR	Fri, Jan 18, 2013	79.77	79.89	79.39	79.85
2248	AMEX	VCR	Thu, Jan 17, 2013	79.29	79.87	79.25	79.71
2247	AMEX	VCR	Wed, Jan 16, 2013	78.93	79.02	78.69	78.84
2246	AMEX	VCR	Tue, Jan 15, 2013	78.39	79.16	78.11	79.08
2245	AMEX	VCR	Mon, Jan 14, 2013	78.51	78.74	78.18	78.52
2244	AMEX	VCR	Fri, Jan 11, 2013	78.35	78.43	78.08	78.35
2243	AMEX	VCR	Thu, Jan 10, 2013	78.61	78.61	77.84	78.30
2242	AMEX	VCR	Wed, Jan 9, 2013	77.97	78.35	77.89	77.99
2241	AMEX	VCR	Tue, Jan 8, 2013	77.74	77.90	77.26	77.72
2240	AMEX	VCR	Mon, Jan 7, 2013	78.12	78.12	77.55	77.90
2239	AMEX	VCR	Fri, Jan 4, 2013	78.05	78.23	77.78	78.12
2238	AMEX	VCR	Thu, Jan 3, 2013	77.60	78.31	77.56	77.86
2237	AMEX	VCR	Wed, Jan 2, 2013	77.55	77.83	77.02	77.49
2236	AMEX	VCR	Mon, Dec 31, 2012	74.23	75.96	74.04	75.87
2235	AMEX	VCR	Fri, Dec 28, 2012	74.65	75.01	74.36	74.50
2234	AMEX	VCR	Thu, Dec 27, 2012	74.87	75.14	73.91	74.95
2233	AMEX	VCR	Wed, Dec 26, 2012	75.73	75.80	74.74	74.82
2232	AMEX	VCR	Mon, Dec 24, 2012	75.54	75.75	75.03	75.65
2231	AMEX	VCR	Fri, Dec 21, 2012	75.20	75.69	75.15	75.62
2230	AMEX	VCR	Thu, Dec 20, 2012	76.32	76.34	75.81	76.34
2229	AMEX	VCR	Wed, Dec 19, 2012	78.13	78.13	77.30	77.30
2228	AMEX	VCR	Tue, Dec 18, 2012	77.19	77.83	76.84	77.63
2227	AMEX	VCR	Mon, Dec 17, 2012	75.66	76.74	75.66	76.74
2226	AMEX	VCR	Fri, Dec 14, 2012	75.48	75.66	75.27	75.44
2225	AMEX	VCR	Thu, Dec 13, 2012	76.15	76.46	75.49	75.70
2224	AMEX	VCR	Wed, Dec 12, 2012	76.39	76.56	76.00	76.07
2223	AMEX	VCR	Tue, Dec 11, 2012	76.05	76.22	75.80	76.05
2222	AMEX	VCR	Mon, Dec 10, 2012	76.21	76.21	75.66	75.79
2221	AMEX	VCR	Fri, Dec 7, 2012	76.28	76.82	75.83	76.19
2220	AMEX	VCR	Thu, Dec 6, 2012	75.48	76.00	75.39	76.00
2219	AMEX	VCR	Wed, Dec 5, 2012	76.41	76.41	74.94	75.38
2218	AMEX	VCR	Tue, Dec 4, 2012	76.01	76.01	75.37	75.76
2217	AMEX	VCR	Mon, Dec 3, 2012	76.64	76.88	76.00	76.07
2216	AMEX	VCR	Fri, Nov 30, 2012	76.49	76.49	75.97	76.39
2215	AMEX	VCR	Thu, Nov 29, 2012	76.33	76.50	75.96	76.42
2214	AMEX	VCR	Wed, Nov 28, 2012	75.01	76.15	74.69	76.14
2213	AMEX	VCR	Tue, Nov 27, 2012	75.39	75.74	75.14	75.18
2212	AMEX	VCR	Mon, Nov 26, 2012	75.54	75.56	75.00	75.37
2211	AMEX	VCR	Fri, Nov 23, 2012	75.31	75.65	74.90	75.65
2210	AMEX	VCR	Wed, Nov 21, 2012	74.78	74.88	74.40	74.75
2209	AMEX	VCR	Tue, Nov 20, 2012	74.30	74.74	73.95	74.52
2208	AMEX	VCR	Mon, Nov 19, 2012	73.38	74.17	73.37	74.17
2207	AMEX	VCR	Fri, Nov 16, 2012	72.15	72.63	71.71	72.52
2206	AMEX	VCR	Thu, Nov 15, 2012	72.02	72.38	71.58	71.93
2205	AMEX	VCR	Wed, Nov 14, 2012	73.53	73.60	71.91	72.07
2204	AMEX	VCR	Tue, Nov 13, 2012	72.85	73.89	72.75	73.29
2203	AMEX	VCR	Mon, Nov 12, 2012	73.63	73.63	73.10	73.18
2202	AMEX	VCR	Fri, Nov 9, 2012	73.02	73.85	72.85	73.34
2201	AMEX	VCR	Thu, Nov 8, 2012	74.75	74.89	73.47	73.47
2200	AMEX	VCR	Wed, Nov 7, 2012	75.09	75.31	74.23	74.74
2199	AMEX	VCR	Tue, Nov 6, 2012	75.46	75.85	75.35	75.77
2198	AMEX	VCR	Mon, Nov 5, 2012	75.13	75.34	74.67	75.25
2197	AMEX	VCR	Fri, Nov 2, 2012	75.80	76.17	75.10	75.10
2196	AMEX	VCR	Thu, Nov 1, 2012	74.56	75.37	74.50	75.33
2195	AMEX	VCR	Wed, Oct 31, 2012	74.40	74.58	73.69	74.34
2194	AMEX	VCR	Fri, Oct 26, 2012	73.70	74.04	73.07	73.74
2193	AMEX	VCR	Thu, Oct 25, 2012	74.41	74.63	73.44	73.68
2192	AMEX	VCR	Wed, Oct 24, 2012	74.48	74.48	73.70	73.86
2191	AMEX	VCR	Tue, Oct 23, 2012	74.22	74.38	73.50	74.17
2190	AMEX	VCR	Mon, Oct 22, 2012	75.00	75.06	74.26	74.78
2189	AMEX	VCR	Fri, Oct 19, 2012	76.10	76.10	74.80	75.09
2188	AMEX	VCR	Thu, Oct 18, 2012	76.20	76.70	76.01	76.34
2187	AMEX	VCR	Wed, Oct 17, 2012	76.03	76.42	75.97	76.21
2186	AMEX	VCR	Tue, Oct 16, 2012	75.50	75.85	75.41	75.79
2185	AMEX	VCR	Mon, Oct 15, 2012	74.61	75.16	74.29	75.09
2184	AMEX	VCR	Fri, Oct 12, 2012	74.46	74.73	74.19	74.37
2183	AMEX	VCR	Thu, Oct 11, 2012	75.16	75.22	74.26	74.42
2182	AMEX	VCR	Wed, Oct 10, 2012	75.00	75.15	74.48	74.58
2181	AMEX	VCR	Tue, Oct 9, 2012	76.34	76.34	74.95	74.97
2180	AMEX	VCR	Mon, Oct 8, 2012	76.14	76.33	75.94	76.08
2179	AMEX	VCR	Fri, Oct 5, 2012	76.80	76.94	76.12	76.33
2178	AMEX	VCR	Thu, Oct 4, 2012	75.74	76.18	75.74	76.14
2177	AMEX	VCR	Wed, Oct 3, 2012	75.03	75.65	74.98	75.39
2176	AMEX	VCR	Tue, Oct 2, 2012	75.37	75.37	74.61	74.92
2175	AMEX	VCR	Mon, Oct 1, 2012	75.34	75.78	74.81	74.97
2174	AMEX	VCR	Fri, Sep 28, 2012	74.90	75.20	74.49	74.98
2173	AMEX	VCR	Thu, Sep 27, 2012	74.86	75.51	74.68	75.30
2172	AMEX	VCR	Wed, Sep 26, 2012	75.00	75.02	74.10	74.52
2171	AMEX	VCR	Tue, Sep 25, 2012	76.08	76.39	75.00	75.01
2170	AMEX	VCR	Mon, Sep 24, 2012	75.90	76.08	75.74	75.83
2169	AMEX	VCR	Fri, Sep 21, 2012	76.67	76.67	76.16	76.19
2168	AMEX	VCR	Thu, Sep 20, 2012	75.95	76.24	75.66	76.24
2167	AMEX	VCR	Wed, Sep 19, 2012	75.78	76.55	75.77	76.39
2166	AMEX	VCR	Tue, Sep 18, 2012	75.85	75.85	75.44	75.68
2165	AMEX	VCR	Mon, Sep 17, 2012	76.49	76.49	75.88	76.01
2164	AMEX	VCR	Fri, Sep 14, 2012	76.23	76.89	76.20	76.46
2163	AMEX	VCR	Thu, Sep 13, 2012	74.97	76.18	74.85	75.94
2162	AMEX	VCR	Wed, Sep 12, 2012	75.08	75.16	74.68	75.07
2161	AMEX	VCR	Tue, Sep 11, 2012	74.84	74.94	74.57	74.73
2160	AMEX	VCR	Mon, Sep 10, 2012	74.80	75.20	74.70	74.73
2159	AMEX	VCR	Fri, Sep 7, 2012	74.69	74.99	74.63	74.93
2158	AMEX	VCR	Thu, Sep 6, 2012	73.17	74.43	73.17	74.42
2157	AMEX	VCR	Wed, Sep 5, 2012	72.78	73.02	72.68	72.81
2156	AMEX	VCR	Tue, Sep 4, 2012	72.62	72.99	72.04	72.64
2155	AMEX	VCR	Fri, Aug 31, 2012	72.81	72.92	72.52	72.70
2154	AMEX	VCR	Thu, Aug 30, 2012	72.63	72.70	72.31	72.45
2153	AMEX	VCR	Wed, Aug 29, 2012	72.51	72.86	72.39	72.77
2152	AMEX	VCR	Tue, Aug 28, 2012	72.21	72.60	72.11	72.40
2151	AMEX	VCR	Mon, Aug 27, 2012	72.60	72.60	72.09	72.25
2150	AMEX	VCR	Fri, Aug 24, 2012	71.74	72.40	71.70	72.32
2149	AMEX	VCR	Thu, Aug 23, 2012	72.25	72.25	71.71	71.87
2148	AMEX	VCR	Wed, Aug 22, 2012	72.20	72.50	72.06	72.36
2147	AMEX	VCR	Tue, Aug 21, 2012	72.35	72.76	71.98	72.16
2146	AMEX	VCR	Mon, Aug 20, 2012	72.56	72.56	71.95	72.20
2145	AMEX	VCR	Fri, Aug 17, 2012	72.23	72.67	72.23	72.60
2144	AMEX	VCR	Thu, Aug 16, 2012	71.69	72.31	71.43	72.18
2143	AMEX	VCR	Wed, Aug 15, 2012	71.04	71.52	71.04	71.45
2142	AMEX	VCR	Tue, Aug 14, 2012	71.39	71.60	71.03	71.21
2141	AMEX	VCR	Mon, Aug 13, 2012	71.34	71.34	70.65	71.14
2140	AMEX	VCR	Fri, Aug 10, 2012	71.07	71.13	70.71	71.13
2139	AMEX	VCR	Thu, Aug 9, 2012	71.25	71.36	70.97	71.17
2138	AMEX	VCR	Wed, Aug 8, 2012	71.04	71.26	70.78	71.23
2137	AMEX	VCR	Tue, Aug 7, 2012	70.96	71.64	70.96	71.37
2136	AMEX	VCR	Mon, Aug 6, 2012	70.35	70.73	70.35	70.51
2135	AMEX	VCR	Fri, Aug 3, 2012	69.74	70.40	69.73	70.19
2134	AMEX	VCR	Thu, Aug 2, 2012	68.44	69.17	68.14	68.84
2133	AMEX	VCR	Wed, Aug 1, 2012	69.61	69.76	68.76	68.80
2132	AMEX	VCR	Tue, Jul 31, 2012	69.77	69.77	69.23	69.26
2131	AMEX	VCR	Mon, Jul 30, 2012	70.21	70.50	69.82	70.04
2130	AMEX	VCR	Fri, Jul 27, 2012	69.30	70.46	69.30	70.31
2129	AMEX	VCR	Thu, Jul 26, 2012	68.60	69.06	68.17	68.93
2128	AMEX	VCR	Wed, Jul 25, 2012	68.09	68.15	67.55	67.72
2127	AMEX	VCR	Tue, Jul 24, 2012	68.63	68.63	67.45	67.89
2126	AMEX	VCR	Mon, Jul 23, 2012	68.46	68.64	67.85	68.44
2125	AMEX	VCR	Fri, Jul 20, 2012	69.86	69.89	69.39	69.39
2124	AMEX	VCR	Thu, Jul 19, 2012	70.00	70.72	69.87	70.35
2123	AMEX	VCR	Wed, Jul 18, 2012	69.29	70.05	69.24	69.82
2122	AMEX	VCR	Tue, Jul 17, 2012	69.16	69.60	68.63	69.45
2121	AMEX	VCR	Mon, Jul 16, 2012	69.09	69.20	68.60	68.85
2120	AMEX	VCR	Fri, Jul 13, 2012	68.39	69.38	68.39	69.22
2119	AMEX	VCR	Thu, Jul 12, 2012	67.99	68.36	67.40	68.10
2118	AMEX	VCR	Wed, Jul 11, 2012	68.96	68.96	67.93	68.44
2117	AMEX	VCR	Tue, Jul 10, 2012	69.74	69.90	68.61	68.90
2116	AMEX	VCR	Mon, Jul 9, 2012	69.53	69.63	69.10	69.32
2115	AMEX	VCR	Fri, Jul 6, 2012	69.50	69.85	69.28	69.73
2114	AMEX	VCR	Thu, Jul 5, 2012	69.98	70.42	69.57	70.12
2113	AMEX	VCR	Tue, Jul 3, 2012	69.63	70.03	69.45	69.75
2112	AMEX	VCR	Mon, Jul 2, 2012	69.63	69.76	69.19	69.65
2111	AMEX	VCR	Fri, Jun 29, 2012	69.22	69.35	68.56	69.34
2110	AMEX	VCR	Thu, Jun 28, 2012	67.86	68.11	67.17	67.93
2109	AMEX	VCR	Wed, Jun 27, 2012	68.35	68.61	67.98	68.28
2108	AMEX	VCR	Tue, Jun 26, 2012	67.80	68.50	67.49	68.29
2107	AMEX	VCR	Mon, Jun 25, 2012	68.04	68.04	67.28	67.62
2106	AMEX	VCR	Fri, Jun 22, 2012	68.73	68.80	68.35	68.76
2105	AMEX	VCR	Thu, Jun 21, 2012	69.95	69.98	68.33	68.39
2104	AMEX	VCR	Wed, Jun 20, 2012	70.09	70.23	69.36	69.98
2103	AMEX	VCR	Tue, Jun 19, 2012	69.53	70.28	69.33	70.01
2102	AMEX	VCR	Mon, Jun 18, 2012	68.56	69.33	68.20	69.22
2101	AMEX	VCR	Fri, Jun 15, 2012	68.26	68.76	68.20	68.76
2100	AMEX	VCR	Thu, Jun 14, 2012	67.44	68.37	67.29	68.07
2099	AMEX	VCR	Wed, Jun 13, 2012	68.20	68.35	67.05	67.24
2098	AMEX	VCR	Tue, Jun 12, 2012	67.71	68.38	67.43	68.31
2097	AMEX	VCR	Mon, Jun 11, 2012	69.50	69.50	67.51	67.51
2096	AMEX	VCR	Fri, Jun 8, 2012	67.85	68.75	67.55	68.69
2095	AMEX	VCR	Thu, Jun 7, 2012	69.02	69.11	67.98	68.11
2094	AMEX	VCR	Wed, Jun 6, 2012	67.17	68.31	67.17	68.24
2093	AMEX	VCR	Tue, Jun 5, 2012	66.15	66.93	66.09	66.75
2092	AMEX	VCR	Mon, Jun 4, 2012	66.21	66.59	65.62	66.30
2091	AMEX	VCR	Fri, Jun 1, 2012	66.81	67.37	66.08	66.16
2090	AMEX	VCR	Thu, May 31, 2012	68.58	68.84	67.76	68.41
2089	AMEX	VCR	Wed, May 30, 2012	69.13	69.13	68.44	68.67
2088	AMEX	VCR	Tue, May 29, 2012	69.21	69.90	69.17	69.90
2087	AMEX	VCR	Fri, May 25, 2012	68.88	69.22	68.75	68.88
2086	AMEX	VCR	Thu, May 24, 2012	68.88	69.03	68.36	68.94
2085	AMEX	VCR	Wed, May 23, 2012	67.83	68.67	67.42	68.65
2084	AMEX	VCR	Tue, May 22, 2012	68.13	68.72	67.94	68.19
2083	AMEX	VCR	Mon, May 21, 2012	66.64	67.95	66.25	67.94
2082	AMEX	VCR	Fri, May 18, 2012	67.22	67.68	66.57	66.68
2081	AMEX	VCR	Thu, May 17, 2012	69.28	69.28	67.13	67.13
2080	AMEX	VCR	Wed, May 16, 2012	69.51	70.01	69.21	69.24
2079	AMEX	VCR	Tue, May 15, 2012	69.36	70.16	69.01	69.29
2078	AMEX	VCR	Mon, May 14, 2012	69.77	70.09	69.34	69.34
2077	AMEX	VCR	Fri, May 11, 2012	70.10	71.14	69.95	70.48
2076	AMEX	VCR	Thu, May 10, 2012	70.88	71.01	70.27	70.52
2075	AMEX	VCR	Wed, May 9, 2012	69.91	70.62	69.50	70.21
2074	AMEX	VCR	Tue, May 8, 2012	70.89	70.89	69.38	70.56
2073	AMEX	VCR	Mon, May 7, 2012	71.28	71.66	71.14	71.45
2072	AMEX	VCR	Fri, May 4, 2012	72.47	72.47	71.42	71.42
2071	AMEX	VCR	Thu, May 3, 2012	73.60	73.60	72.62	72.90
2070	AMEX	VCR	Wed, May 2, 2012	72.80	73.61	72.70	73.57
2069	AMEX	VCR	Tue, May 1, 2012	72.65	73.72	72.44	73.01
2068	AMEX	VCR	Mon, Apr 30, 2012	73.13	73.13	72.44	72.72
2067	AMEX	VCR	Fri, Apr 27, 2012	72.83	73.41	72.50	73.20
2066	AMEX	VCR	Thu, Apr 26, 2012	71.40	72.50	71.40	72.37
2065	AMEX	VCR	Wed, Apr 25, 2012	71.09	71.54	70.93	71.54
2064	AMEX	VCR	Tue, Apr 24, 2012	70.61	70.81	70.00	70.28
2063	AMEX	VCR	Mon, Apr 23, 2012	70.65	70.65	70.03	70.49
2062	AMEX	VCR	Fri, Apr 20, 2012	71.58	71.86	71.32	71.34
2061	AMEX	VCR	Thu, Apr 19, 2012	71.91	72.14	70.90	71.20
2060	AMEX	VCR	Wed, Apr 18, 2012	71.55	72.09	71.55	71.87
2059	AMEX	VCR	Tue, Apr 17, 2012	71.34	71.99	71.25	71.78
2058	AMEX	VCR	Mon, Apr 16, 2012	71.55	71.55	70.62	70.91
2057	AMEX	VCR	Fri, Apr 13, 2012	71.37	71.55	70.92	71.27
2056	AMEX	VCR	Thu, Apr 12, 2012	70.72	71.55	70.50	71.51
2055	AMEX	VCR	Wed, Apr 11, 2012	70.09	70.66	70.09	70.55
2054	AMEX	VCR	Tue, Apr 10, 2012	71.34	71.35	69.43	69.55
2053	AMEX	VCR	Mon, Apr 9, 2012	70.99	71.54	70.80	71.41
2052	AMEX	VCR	Thu, Apr 5, 2012	71.54	72.27	71.52	72.16
2051	AMEX	VCR	Wed, Apr 4, 2012	72.00	72.01	71.22	71.66
2050	AMEX	VCR	Tue, Apr 3, 2012	72.73	72.93	72.19	72.46
2049	AMEX	VCR	Mon, Apr 2, 2012	72.20	72.86	72.08	72.64
2048	AMEX	VCR	Fri, Mar 30, 2012	72.54	72.54	72.00	72.20
2047	AMEX	VCR	Thu, Mar 29, 2012	71.83	72.12	71.34	72.04
2046	AMEX	VCR	Wed, Mar 28, 2012	72.90	72.90	71.82	72.09
2045	AMEX	VCR	Tue, Mar 27, 2012	73.04	73.18	72.72	72.76
2044	AMEX	VCR	Mon, Mar 26, 2012	72.35	72.98	72.35	72.98
2043	AMEX	VCR	Fri, Mar 23, 2012	71.78	71.80	70.83	71.76
2042	AMEX	VCR	Thu, Mar 22, 2012	71.56	71.86	71.33	71.66
2041	AMEX	VCR	Wed, Mar 21, 2012	71.75	72.06	71.75	71.84
2040	AMEX	VCR	Tue, Mar 20, 2012	71.38	71.82	71.11	71.71
2039	AMEX	VCR	Mon, Mar 19, 2012	71.20	71.83	71.10	71.67
2038	AMEX	VCR	Fri, Mar 16, 2012	71.69	71.71	71.25	71.28
2037	AMEX	VCR	Thu, Mar 15, 2012	71.40	71.65	71.08	71.63
2036	AMEX	VCR	Wed, Mar 14, 2012	71.39	71.54	71.06	71.32
2035	AMEX	VCR	Tue, Mar 13, 2012	70.71	71.47	70.50	71.47
2034	AMEX	VCR	Mon, Mar 12, 2012	70.69	70.75	70.19	70.32
2033	AMEX	VCR	Fri, Mar 9, 2012	70.24	70.65	70.16	70.52
2032	AMEX	VCR	Thu, Mar 8, 2012	69.59	70.14	69.51	70.02
2031	AMEX	VCR	Wed, Mar 7, 2012	68.73	69.33	68.71	69.23
2030	AMEX	VCR	Tue, Mar 6, 2012	68.96	68.96	68.26	68.49
2029	AMEX	VCR	Mon, Mar 5, 2012	69.68	69.75	69.30	69.60
2028	AMEX	VCR	Fri, Mar 2, 2012	70.00	70.14	69.48	69.70
2027	AMEX	VCR	Thu, Mar 1, 2012	69.76	70.07	69.55	69.92
2026	AMEX	VCR	Wed, Feb 29, 2012	69.68	69.84	69.32	69.34
2025	AMEX	VCR	Tue, Feb 28, 2012	69.26	69.57	69.11	69.55
2024	AMEX	VCR	Mon, Feb 27, 2012	68.57	69.29	68.34	69.09
2023	AMEX	VCR	Fri, Feb 24, 2012	68.98	69.14	68.76	68.87
2022	AMEX	VCR	Thu, Feb 23, 2012	68.59	68.96	68.31	68.95
2021	AMEX	VCR	Wed, Feb 22, 2012	68.77	68.86	68.30	68.51
2020	AMEX	VCR	Tue, Feb 21, 2012	69.38	69.40	68.61	68.79
2019	AMEX	VCR	Fri, Feb 17, 2012	68.92	69.12	68.82	69.06
2018	AMEX	VCR	Thu, Feb 16, 2012	68.04	68.61	68.04	68.59
2017	AMEX	VCR	Wed, Feb 15, 2012	68.60	68.76	67.89	67.95
2016	AMEX	VCR	Tue, Feb 14, 2012	68.22	68.26	67.78	68.22
2015	AMEX	VCR	Mon, Feb 13, 2012	68.30	68.39	68.04	68.30
2014	AMEX	VCR	Fri, Feb 10, 2012	67.71	67.84	67.37	67.77
2013	AMEX	VCR	Thu, Feb 9, 2012	68.03	68.24	67.58	68.17
2012	AMEX	VCR	Wed, Feb 8, 2012	67.89	68.30	67.66	67.98
2011	AMEX	VCR	Tue, Feb 7, 2012	67.48	67.96	67.37	67.87
2010	AMEX	VCR	Mon, Feb 6, 2012	67.53	67.69	67.33	67.61
2009	AMEX	VCR	Fri, Feb 3, 2012	66.87	67.70	66.87	67.65
2008	AMEX	VCR	Thu, Feb 2, 2012	66.44	66.44	65.95	66.27
2007	AMEX	VCR	Wed, Feb 1, 2012	66.10	66.52	66.01	66.28
2006	AMEX	VCR	Tue, Jan 31, 2012	66.30	66.37	65.60	65.81
2005	AMEX	VCR	Mon, Jan 30, 2012	65.72	66.04	65.30	65.95
2004	AMEX	VCR	Fri, Jan 27, 2012	65.90	66.29	65.80	66.14
2003	AMEX	VCR	Thu, Jan 26, 2012	66.58	66.88	65.90	66.14
2002	AMEX	VCR	Wed, Jan 25, 2012	65.66	66.42	65.53	66.31
2001	AMEX	VCR	Tue, Jan 24, 2012	65.21	65.80	65.01	65.76
2000	AMEX	VCR	Mon, Jan 23, 2012	65.62	65.97	65.07	65.50
1999	AMEX	VCR	Fri, Jan 20, 2012	65.96	66.09	65.40	65.60
1998	AMEX	VCR	Thu, Jan 19, 2012	65.66	66.07	65.49	66.02
1997	AMEX	VCR	Wed, Jan 18, 2012	64.44	65.44	64.34	65.41
1996	AMEX	VCR	Tue, Jan 17, 2012	64.80	64.89	64.36	64.41
1995	AMEX	VCR	Fri, Jan 13, 2012	63.94	64.32	63.69	64.19
1994	AMEX	VCR	Thu, Jan 12, 2012	64.18	64.41	63.80	64.41
1993	AMEX	VCR	Wed, Jan 11, 2012	63.77	64.18	63.77	64.11
1992	AMEX	VCR	Tue, Jan 10, 2012	64.00	64.01	63.65	63.89
1991	AMEX	VCR	Mon, Jan 9, 2012	63.58	63.58	63.05	63.37
1990	AMEX	VCR	Fri, Jan 6, 2012	63.41	63.62	62.97	63.32
1989	AMEX	VCR	Thu, Jan 5, 2012	62.37	63.29	62.09	63.24
1988	AMEX	VCR	Wed, Jan 4, 2012	62.23	62.87	62.18	62.75
1987	AMEX	VCR	Tue, Jan 3, 2012	63.03	63.07	62.34	62.37
1986	AMEX	VCR	Fri, Dec 30, 2011	62.15	62.16	61.81	61.81
1985	AMEX	VCR	Thu, Dec 29, 2011	61.66	62.14	61.64	62.10
1984	AMEX	VCR	Wed, Dec 28, 2011	62.36	62.36	61.39	61.44
1983	AMEX	VCR	Tue, Dec 27, 2011	61.95	62.43	61.79	62.28
1982	AMEX	VCR	Fri, Dec 23, 2011	61.71	62.10	61.57	62.09
1981	AMEX	VCR	Thu, Dec 22, 2011	61.34	61.54	61.20	61.41
1980	AMEX	VCR	Wed, Dec 21, 2011	61.23	61.36	60.65	61.23
1979	AMEX	VCR	Tue, Dec 20, 2011	61.10	61.89	61.10	61.83
1978	AMEX	VCR	Mon, Dec 19, 2011	61.09	61.37	59.93	60.05
1977	AMEX	VCR	Fri, Dec 16, 2011	61.21	61.57	60.84	60.87
1976	AMEX	VCR	Thu, Dec 15, 2011	61.29	61.29	60.64	60.69
1975	AMEX	VCR	Wed, Dec 14, 2011	61.06	61.10	60.30	60.53
1974	AMEX	VCR	Tue, Dec 13, 2011	63.17	63.17	61.14	61.31
1973	AMEX	VCR	Mon, Dec 12, 2011	62.16	62.69	61.91	62.68
1972	AMEX	VCR	Fri, Dec 9, 2011	62.06	63.15	62.06	63.00
1971	AMEX	VCR	Thu, Dec 8, 2011	62.89	63.11	61.84	61.97
1970	AMEX	VCR	Wed, Dec 7, 2011	62.70	63.53	62.42	63.32
1969	AMEX	VCR	Tue, Dec 6, 2011	63.17	63.27	62.77	63.05
1968	AMEX	VCR	Mon, Dec 5, 2011	63.59	63.70	62.87	63.21
1967	AMEX	VCR	Fri, Dec 2, 2011	62.56	63.20	62.56	62.65
1966	AMEX	VCR	Thu, Dec 1, 2011	61.81	62.48	61.81	62.07
1965	AMEX	VCR	Wed, Nov 30, 2011	61.79	62.13	61.44	62.11
1964	AMEX	VCR	Tue, Nov 29, 2011	60.08	60.39	59.80	60.09
1963	AMEX	VCR	Mon, Nov 28, 2011	59.80	60.31	59.62	59.94
1962	AMEX	VCR	Fri, Nov 25, 2011	58.20	58.85	58.10	58.12
1961	AMEX	VCR	Wed, Nov 23, 2011	59.07	59.26	58.50	58.50
1960	AMEX	VCR	Tue, Nov 22, 2011	59.41	60.04	59.24	59.68
1959	AMEX	VCR	Mon, Nov 21, 2011	59.97	60.00	59.09	59.85
1958	AMEX	VCR	Fri, Nov 18, 2011	60.91	61.00	60.41	60.73
1957	AMEX	VCR	Thu, Nov 17, 2011	61.76	62.00	60.50	60.87
1956	AMEX	VCR	Wed, Nov 16, 2011	62.45	63.02	61.78	61.85
1955	AMEX	VCR	Tue, Nov 15, 2011	62.54	63.43	62.22	63.12
1954	AMEX	VCR	Mon, Nov 14, 2011	62.84	63.34	62.65	62.84
1953	AMEX	VCR	Fri, Nov 11, 2011	62.44	63.30	62.39	63.17
1952	AMEX	VCR	Thu, Nov 10, 2011	61.93	61.93	61.03	61.73
1951	AMEX	VCR	Wed, Nov 9, 2011	62.19	62.27	61.05	61.32
1950	AMEX	VCR	Tue, Nov 8, 2011	63.27	63.66	62.33	63.63
1949	AMEX	VCR	Mon, Nov 7, 2011	62.78	63.05	62.14	62.94
1948	AMEX	VCR	Fri, Nov 4, 2011	62.50	62.85	62.09	62.69
1947	AMEX	VCR	Thu, Nov 3, 2011	62.76	63.12	61.64	62.97
1946	AMEX	VCR	Wed, Nov 2, 2011	62.38	62.51	61.64	62.21
1945	AMEX	VCR	Tue, Nov 1, 2011	61.14	62.12	60.85	61.42
1944	AMEX	VCR	Mon, Oct 31, 2011	63.21	63.75	62.99	62.99
1943	AMEX	VCR	Fri, Oct 28, 2011	63.83	64.41	63.58	63.95
1942	AMEX	VCR	Thu, Oct 27, 2011	64.44	64.72	63.26	64.33
1941	AMEX	VCR	Wed, Oct 26, 2011	63.00	63.11	61.44	62.53
1940	AMEX	VCR	Tue, Oct 25, 2011	63.67	63.67	62.49	62.49
1939	AMEX	VCR	Mon, Oct 24, 2011	63.03	64.18	63.01	64.01
1938	AMEX	VCR	Fri, Oct 21, 2011	61.94	62.80	61.92	62.80
1937	AMEX	VCR	Thu, Oct 20, 2011	60.93	61.25	60.13	61.14
1936	AMEX	VCR	Wed, Oct 19, 2011	61.71	62.09	60.72	60.88
1935	AMEX	VCR	Tue, Oct 18, 2011	60.80	62.27	60.00	61.81
1934	AMEX	VCR	Mon, Oct 17, 2011	61.67	61.85	60.67	60.75
1933	AMEX	VCR	Fri, Oct 14, 2011	61.76	62.02	61.18	61.96
1932	AMEX	VCR	Thu, Oct 13, 2011	60.56	61.17	60.50	60.87
1931	AMEX	VCR	Wed, Oct 12, 2011	60.99	61.76	60.86	61.07
1930	AMEX	VCR	Tue, Oct 11, 2011	59.71	60.50	59.71	60.35
1929	AMEX	VCR	Mon, Oct 10, 2011	58.98	60.07	58.98	60.00
1928	AMEX	VCR	Fri, Oct 7, 2011	58.53	58.80	57.63	57.97
1927	AMEX	VCR	Thu, Oct 6, 2011	56.80	58.21	56.66	58.21
1926	AMEX	VCR	Wed, Oct 5, 2011	55.60	56.94	55.37	56.81
1925	AMEX	VCR	Tue, Oct 4, 2011	53.38	55.82	52.47	55.77
1924	AMEX	VCR	Mon, Oct 3, 2011	55.29	56.10	53.86	53.86
1923	AMEX	VCR	Fri, Sep 30, 2011	56.64	57.13	55.76	55.76
1922	AMEX	VCR	Thu, Sep 29, 2011	58.84	58.87	56.13	57.41
1921	AMEX	VCR	Wed, Sep 28, 2011	59.20	59.53	57.78	57.82
1920	AMEX	VCR	Tue, Sep 27, 2011	59.68	60.14	58.72	58.96
1919	AMEX	VCR	Mon, Sep 26, 2011	57.75	58.49	56.69	58.49
1918	AMEX	VCR	Fri, Sep 23, 2011	56.09	57.34	55.97	57.21
1917	AMEX	VCR	Thu, Sep 22, 2011	56.49	57.46	55.56	56.33
1916	AMEX	VCR	Wed, Sep 21, 2011	60.15	60.22	58.25	58.25
1915	AMEX	VCR	Tue, Sep 20, 2011	60.76	61.31	60.08	60.12
1914	AMEX	VCR	Mon, Sep 19, 2011	59.59	60.86	59.43	60.54
1913	AMEX	VCR	Fri, Sep 16, 2011	61.84	61.84	59.83	60.61
1912	AMEX	VCR	Thu, Sep 15, 2011	59.85	60.15	59.27	60.11
1911	AMEX	VCR	Wed, Sep 14, 2011	58.52	59.88	58.03	59.19
1910	AMEX	VCR	Tue, Sep 13, 2011	57.65	58.36	57.29	58.15
1909	AMEX	VCR	Mon, Sep 12, 2011	56.07	57.38	56.01	57.38
1908	AMEX	VCR	Fri, Sep 9, 2011	57.79	57.79	56.49	56.81
1907	AMEX	VCR	Thu, Sep 8, 2011	58.75	59.35	58.23	58.35
1906	AMEX	VCR	Wed, Sep 7, 2011	58.37	59.19	58.09	59.15
1905	AMEX	VCR	Tue, Sep 6, 2011	56.06	57.50	55.96	57.46
1904	AMEX	VCR	Fri, Sep 2, 2011	58.16	58.42	57.51	57.74
1903	AMEX	VCR	Thu, Sep 1, 2011	60.29	60.80	59.39	59.43
1902	AMEX	VCR	Wed, Aug 31, 2011	60.56	61.04	59.80	60.30
1901	AMEX	VCR	Tue, Aug 30, 2011	59.40	60.44	59.05	60.04
1900	AMEX	VCR	Mon, Aug 29, 2011	58.49	59.72	58.49	59.72
1899	AMEX	VCR	Fri, Aug 26, 2011	56.18	58.04	55.52	57.74
1898	AMEX	VCR	Thu, Aug 25, 2011	57.89	58.23	56.37	56.46
1897	AMEX	VCR	Wed, Aug 24, 2011	56.41	57.64	56.32	57.55
1896	AMEX	VCR	Tue, Aug 23, 2011	54.91	56.56	54.44	56.56
1895	AMEX	VCR	Mon, Aug 22, 2011	55.62	55.62	54.41	54.44
1894	AMEX	VCR	Fri, Aug 19, 2011	54.69	55.81	54.28	54.33
1893	AMEX	VCR	Thu, Aug 18, 2011	56.58	56.58	54.78	55.27
1892	AMEX	VCR	Wed, Aug 17, 2011	58.88	59.24	57.61	58.26
1891	AMEX	VCR	Tue, Aug 16, 2011	58.40	59.10	57.89	58.54
1890	AMEX	VCR	Mon, Aug 15, 2011	58.39	58.91	58.00	58.91
1889	AMEX	VCR	Fri, Aug 12, 2011	57.90	58.38	57.24	57.96
1888	AMEX	VCR	Thu, Aug 11, 2011	55.20	58.03	55.08	57.29
1887	AMEX	VCR	Wed, Aug 10, 2011	55.90	56.51	54.70	54.80
1886	AMEX	VCR	Tue, Aug 9, 2011	54.86	56.85	54.00	56.85
1885	AMEX	VCR	Mon, Aug 8, 2011	56.57	57.41	54.14	54.37
1884	AMEX	VCR	Fri, Aug 5, 2011	59.41	59.76	56.81	58.56
1883	AMEX	VCR	Thu, Aug 4, 2011	61.09	61.09	58.73	58.84
1882	AMEX	VCR	Wed, Aug 3, 2011	61.63	62.01	60.23	61.98
1881	AMEX	VCR	Tue, Aug 2, 2011	63.45	63.67	61.46	61.46
1880	AMEX	VCR	Mon, Aug 1, 2011	64.96	64.96	63.12	63.88
1879	AMEX	VCR	Fri, Jul 29, 2011	63.77	64.73	63.38	64.20
1878	AMEX	VCR	Thu, Jul 28, 2011	64.85	65.39	64.35	64.45
1877	AMEX	VCR	Wed, Jul 27, 2011	65.93	65.93	64.66	64.77
1876	AMEX	VCR	Tue, Jul 26, 2011	66.14	66.31	65.90	66.07
1875	AMEX	VCR	Mon, Jul 25, 2011	66.03	66.52	65.95	66.21
1874	AMEX	VCR	Fri, Jul 22, 2011	66.47	66.82	66.26	66.68
1873	AMEX	VCR	Thu, Jul 21, 2011	65.95	66.80	65.93	66.48
1872	AMEX	VCR	Wed, Jul 20, 2011	66.36	66.36	65.56	65.69
1871	AMEX	VCR	Tue, Jul 19, 2011	65.27	66.21	65.27	66.10
1870	AMEX	VCR	Mon, Jul 18, 2011	65.33	65.33	64.38	64.78
1869	AMEX	VCR	Fri, Jul 15, 2011	65.78	65.78	65.09	65.56
1868	AMEX	VCR	Thu, Jul 14, 2011	66.22	66.51	65.25	65.49
1867	AMEX	VCR	Wed, Jul 13, 2011	66.00	66.71	65.97	66.09
1866	AMEX	VCR	Tue, Jul 12, 2011	65.74	66.26	65.64	65.66
1865	AMEX	VCR	Mon, Jul 11, 2011	66.49	66.55	65.71	65.90
1864	AMEX	VCR	Fri, Jul 8, 2011	67.07	67.27	66.62	67.26
1863	AMEX	VCR	Thu, Jul 7, 2011	67.35	68.00	67.35	67.74
1862	AMEX	VCR	Wed, Jul 6, 2011	66.83	66.88	66.49	66.74
1861	AMEX	VCR	Tue, Jul 5, 2011	66.69	67.01	66.44	66.90
1860	AMEX	VCR	Fri, Jul 1, 2011	65.39	66.73	65.30	66.62
1859	AMEX	VCR	Thu, Jun 30, 2011	64.93	65.58	64.93	65.41
1858	AMEX	VCR	Wed, Jun 29, 2011	64.83	65.11	64.51	64.84
1857	AMEX	VCR	Tue, Jun 28, 2011	63.69	64.60	63.69	64.60
1856	AMEX	VCR	Mon, Jun 27, 2011	62.81	63.61	62.56	63.39
1855	AMEX	VCR	Fri, Jun 24, 2011	63.28	63.46	62.63	62.63
1854	AMEX	VCR	Thu, Jun 23, 2011	62.26	63.34	62.02	63.34
1853	AMEX	VCR	Wed, Jun 22, 2011	63.22	63.55	62.91	62.91
1852	AMEX	VCR	Tue, Jun 21, 2011	62.38	63.49	62.38	63.44
1851	AMEX	VCR	Mon, Jun 20, 2011	61.27	62.25	61.24	62.10
1850	AMEX	VCR	Fri, Jun 17, 2011	61.61	61.85	61.34	61.49
1849	AMEX	VCR	Thu, Jun 16, 2011	61.19	61.40	60.56	61.06
1848	AMEX	VCR	Wed, Jun 15, 2011	61.63	61.93	61.14	61.24
1847	AMEX	VCR	Tue, Jun 14, 2011	61.59	62.31	61.59	62.12
1846	AMEX	VCR	Mon, Jun 13, 2011	61.09	61.53	60.69	60.99
1845	AMEX	VCR	Fri, Jun 10, 2011	61.95	61.95	61.00	61.05
1844	AMEX	VCR	Thu, Jun 9, 2011	61.75	62.41	61.63	62.19
1843	AMEX	VCR	Wed, Jun 8, 2011	62.09	62.17	61.59	61.65
1842	AMEX	VCR	Tue, Jun 7, 2011	62.50	62.89	62.24	62.26
1841	AMEX	VCR	Mon, Jun 6, 2011	62.80	63.00	62.18	62.18
1840	AMEX	VCR	Fri, Jun 3, 2011	63.00	63.47	62.88	62.96
1839	AMEX	VCR	Thu, Jun 2, 2011	64.14	64.25	63.53	63.87
1838	AMEX	VCR	Wed, Jun 1, 2011	65.44	65.44	64.00	64.06
1837	AMEX	VCR	Tue, May 31, 2011	65.76	65.76	65.24	65.51
1836	AMEX	VCR	Fri, May 27, 2011	65.03	65.28	64.94	65.13
1835	AMEX	VCR	Thu, May 26, 2011	64.12	65.01	64.12	64.86
1834	AMEX	VCR	Wed, May 25, 2011	63.80	64.47	63.72	64.24
1833	AMEX	VCR	Tue, May 24, 2011	64.57	64.64	64.00	64.10
1832	AMEX	VCR	Mon, May 23, 2011	64.24	64.72	64.17	64.41
1831	AMEX	VCR	Fri, May 20, 2011	65.51	65.51	64.73	65.10
1830	AMEX	VCR	Thu, May 19, 2011	65.74	65.79	65.33	65.71
1829	AMEX	VCR	Wed, May 18, 2011	64.72	65.50	64.51	65.50
1828	AMEX	VCR	Tue, May 17, 2011	64.49	64.90	64.29	64.71
1827	AMEX	VCR	Mon, May 16, 2011	65.40	65.48	64.73	64.79
1826	AMEX	VCR	Fri, May 13, 2011	66.22	66.22	65.63	65.73
1825	AMEX	VCR	Thu, May 12, 2011	65.48	66.23	65.25	66.21
1824	AMEX	VCR	Wed, May 11, 2011	65.90	66.08	65.27	65.68
1823	AMEX	VCR	Tue, May 10, 2011	65.40	66.29	65.36	66.15
1822	AMEX	VCR	Mon, May 9, 2011	65.19	65.47	65.04	65.24
1821	AMEX	VCR	Fri, May 6, 2011	65.68	65.88	65.04	65.15
1820	AMEX	VCR	Thu, May 5, 2011	64.75	65.65	64.56	65.01
1819	AMEX	VCR	Wed, May 4, 2011	65.38	65.56	64.71	65.13
1818	AMEX	VCR	Tue, May 3, 2011	65.66	65.77	65.12	65.38
1817	AMEX	VCR	Mon, May 2, 2011	66.00	66.29	65.65	65.67
1816	AMEX	VCR	Fri, Apr 29, 2011	65.71	65.87	65.58	65.68
1815	AMEX	VCR	Thu, Apr 28, 2011	65.40	65.78	65.40	65.66
1814	AMEX	VCR	Wed, Apr 27, 2011	64.91	65.49	64.91	65.43
1813	AMEX	VCR	Tue, Apr 26, 2011	64.86	65.00	64.62	64.77
1812	AMEX	VCR	Mon, Apr 25, 2011	64.63	64.68	64.35	64.60
1811	AMEX	VCR	Thu, Apr 21, 2011	64.59	64.70	64.24	64.70
1810	AMEX	VCR	Wed, Apr 20, 2011	63.96	64.48	63.96	64.29
1809	AMEX	VCR	Tue, Apr 19, 2011	63.05	63.17	62.76	63.16
1808	AMEX	VCR	Mon, Apr 18, 2011	62.66	62.97	62.25	62.97
1807	AMEX	VCR	Fri, Apr 15, 2011	63.26	63.64	63.19	63.52
1806	AMEX	VCR	Thu, Apr 14, 2011	62.91	63.21	62.61	63.15
1805	AMEX	VCR	Wed, Apr 13, 2011	63.34	63.44	62.87	63.32
1804	AMEX	VCR	Tue, Apr 12, 2011	62.85	63.26	62.82	63.07
1803	AMEX	VCR	Mon, Apr 11, 2011	63.63	63.63	63.07	63.24
1802	AMEX	VCR	Fri, Apr 8, 2011	64.01	64.07	63.10	63.37
1801	AMEX	VCR	Thu, Apr 7, 2011	63.93	64.17	63.57	63.77
1800	AMEX	VCR	Wed, Apr 6, 2011	64.26	64.55	63.73	63.99
1799	AMEX	VCR	Tue, Apr 5, 2011	63.56	64.33	63.56	64.07
1798	AMEX	VCR	Mon, Apr 4, 2011	63.70	63.96	63.55	63.73
1797	AMEX	VCR	Fri, Apr 1, 2011	63.32	64.01	63.18	63.59
1796	AMEX	VCR	Thu, Mar 31, 2011	63.18	63.27	62.84	63.14
1795	AMEX	VCR	Wed, Mar 30, 2011	62.99	63.41	62.90	63.40
1794	AMEX	VCR	Tue, Mar 29, 2011	62.05	62.64	61.93	62.58
1793	AMEX	VCR	Mon, Mar 28, 2011	62.85	62.85	62.06	62.06
1792	AMEX	VCR	Fri, Mar 25, 2011	62.64	63.06	62.50	62.64
1791	AMEX	VCR	Thu, Mar 24, 2011	61.83	62.55	61.83	62.38
1790	AMEX	VCR	Wed, Mar 23, 2011	60.98	61.68	60.57	61.64
1789	AMEX	VCR	Tue, Mar 22, 2011	61.57	61.62	61.05	61.06
1788	AMEX	VCR	Mon, Mar 21, 2011	61.61	61.66	61.30	61.59
1787	AMEX	VCR	Fri, Mar 18, 2011	61.40	61.40	60.52	60.64
1786	AMEX	VCR	Thu, Mar 17, 2011	61.40	61.40	60.62	60.64
1785	AMEX	VCR	Wed, Mar 16, 2011	61.11	61.45	60.19	60.49
1784	AMEX	VCR	Tue, Mar 15, 2011	60.51	61.79	60.15	61.42
1783	AMEX	VCR	Mon, Mar 14, 2011	62.16	62.37	61.42	61.97
1782	AMEX	VCR	Fri, Mar 11, 2011	61.94	62.84	61.90	62.61
1781	AMEX	VCR	Thu, Mar 10, 2011	62.46	62.69	62.12	62.30
1780	AMEX	VCR	Wed, Mar 9, 2011	62.87	63.26	62.51	63.07
1779	AMEX	VCR	Tue, Mar 8, 2011	62.38	63.10	62.06	62.89
1778	AMEX	VCR	Mon, Mar 7, 2011	63.19	63.36	61.98	62.36
1777	AMEX	VCR	Fri, Mar 4, 2011	63.38	63.42	62.55	63.00
1776	AMEX	VCR	Thu, Mar 3, 2011	62.91	63.57	62.91	63.48
1775	AMEX	VCR	Wed, Mar 2, 2011	62.05	62.54	61.94	62.37
1774	AMEX	VCR	Tue, Mar 1, 2011	63.41	63.41	61.88	62.07
1773	AMEX	VCR	Mon, Feb 28, 2011	63.25	63.25	62.84	63.22
1772	AMEX	VCR	Fri, Feb 25, 2011	62.38	62.98	62.38	62.95
1771	AMEX	VCR	Thu, Feb 24, 2011	61.67	62.28	61.30	62.11
1770	AMEX	VCR	Wed, Feb 23, 2011	62.88	63.05	61.17	61.89
1769	AMEX	VCR	Tue, Feb 22, 2011	63.56	63.91	62.73	62.88
1768	AMEX	VCR	Fri, Feb 18, 2011	64.40	64.51	64.11	64.47
1767	AMEX	VCR	Thu, Feb 17, 2011	63.98	64.35	63.82	64.28
1766	AMEX	VCR	Wed, Feb 16, 2011	63.72	64.18	63.72	64.13
1765	AMEX	VCR	Tue, Feb 15, 2011	63.55	63.65	63.29	63.54
1764	AMEX	VCR	Mon, Feb 14, 2011	63.82	63.82	63.36	63.60
1763	AMEX	VCR	Fri, Feb 11, 2011	62.99	63.86	62.65	63.77
1762	AMEX	VCR	Thu, Feb 10, 2011	62.84	63.16	62.64	63.14
1761	AMEX	VCR	Wed, Feb 9, 2011	62.55	63.16	62.55	62.96
1760	AMEX	VCR	Tue, Feb 8, 2011	61.90	62.68	61.90	62.68
1759	AMEX	VCR	Mon, Feb 7, 2011	61.74	62.19	61.60	61.96
1758	AMEX	VCR	Fri, Feb 4, 2011	61.29	61.62	61.10	61.57
1757	AMEX	VCR	Thu, Feb 3, 2011	60.48	61.24	60.48	61.19
1756	AMEX	VCR	Wed, Feb 2, 2011	60.68	60.72	60.39	60.48
1755	AMEX	VCR	Tue, Feb 1, 2011	60.06	60.84	60.06	60.72
1754	AMEX	VCR	Mon, Jan 31, 2011	59.96	60.19	59.69	59.89
1753	AMEX	VCR	Fri, Jan 28, 2011	61.50	61.50	59.68	59.79
1752	AMEX	VCR	Thu, Jan 27, 2011	61.20	61.74	61.20	61.63
1751	AMEX	VCR	Wed, Jan 26, 2011	61.21	61.47	60.86	61.12
1750	AMEX	VCR	Tue, Jan 25, 2011	60.65	60.93	60.43	60.93
1749	AMEX	VCR	Mon, Jan 24, 2011	60.66	61.01	60.44	60.99
1748	AMEX	VCR	Fri, Jan 21, 2011	61.04	61.07	60.57	60.65
1747	AMEX	VCR	Thu, Jan 20, 2011	60.41	60.83	60.29	60.63
1746	AMEX	VCR	Wed, Jan 19, 2011	61.32	61.32	60.45	60.55
1745	AMEX	VCR	Tue, Jan 18, 2011	61.09	61.36	61.09	61.28
1744	AMEX	VCR	Fri, Jan 14, 2011	60.82	61.23	60.59	61.22
1743	AMEX	VCR	Thu, Jan 13, 2011	60.80	60.97	60.66	60.78
1742	AMEX	VCR	Wed, Jan 12, 2011	61.19	61.19	60.81	60.94
1741	AMEX	VCR	Tue, Jan 11, 2011	61.14	61.24	60.57	60.72
1740	AMEX	VCR	Mon, Jan 10, 2011	60.64	60.95	60.20	60.84
1739	AMEX	VCR	Fri, Jan 7, 2011	60.99	61.10	60.29	60.80
1738	AMEX	VCR	Thu, Jan 6, 2011	61.35	61.35	60.79	60.91
1737	AMEX	VCR	Wed, Jan 5, 2011	60.74	61.29	60.57	61.29
1736	AMEX	VCR	Tue, Jan 4, 2011	61.42	61.42	60.39	60.78
1735	AMEX	VCR	Mon, Jan 3, 2011	60.88	61.49	60.81	61.19
1734	AMEX	VCR	Fri, Dec 31, 2010	60.63	60.63	60.30	60.47
1733	AMEX	VCR	Thu, Dec 30, 2010	60.61	60.75	60.50	60.64
1732	AMEX	VCR	Wed, Dec 29, 2010	60.64	60.81	60.43	60.62
1731	AMEX	VCR	Tue, Dec 28, 2010	60.75	60.75	60.20	60.43
1730	AMEX	VCR	Mon, Dec 27, 2010	60.73	60.73	60.24	60.64
1729	AMEX	VCR	Thu, Dec 23, 2010	61.03	61.07	60.67	60.77
1728	AMEX	VCR	Wed, Dec 22, 2010	61.17	61.17	60.80	60.97
1727	AMEX	VCR	Tue, Dec 21, 2010	61.58	61.58	61.24	61.50
1726	AMEX	VCR	Mon, Dec 20, 2010	61.40	61.40	60.80	61.19
1725	AMEX	VCR	Fri, Dec 17, 2010	60.87	60.94	60.65	60.84
1724	AMEX	VCR	Thu, Dec 16, 2010	60.36	60.75	60.15	60.72
1723	AMEX	VCR	Wed, Dec 15, 2010	60.44	60.70	60.07	60.20
1722	AMEX	VCR	Tue, Dec 14, 2010	60.44	60.72	60.32	60.43
1721	AMEX	VCR	Mon, Dec 13, 2010	61.22	61.22	60.50	60.52
1720	AMEX	VCR	Fri, Dec 10, 2010	60.70	60.97	60.52	60.90
1719	AMEX	VCR	Thu, Dec 9, 2010	60.91	60.92	60.48	60.61
1718	AMEX	VCR	Wed, Dec 8, 2010	60.75	60.78	60.26	60.55
1717	AMEX	VCR	Tue, Dec 7, 2010	61.39	61.39	60.57	60.60
1716	AMEX	VCR	Mon, Dec 6, 2010	60.50	60.70	60.35	60.62
1715	AMEX	VCR	Fri, Dec 3, 2010	60.21	60.62	59.97	60.54
1714	AMEX	VCR	Thu, Dec 2, 2010	59.84	60.40	59.74	60.33
1713	AMEX	VCR	Wed, Dec 1, 2010	59.35	59.84	59.34	59.62
1712	AMEX	VCR	Tue, Nov 30, 2010	58.10	58.87	57.95	58.51
1711	AMEX	VCR	Mon, Nov 29, 2010	58.71	58.78	57.98	58.62
1710	AMEX	VCR	Fri, Nov 26, 2010	58.90	59.05	58.60	58.95
1709	AMEX	VCR	Wed, Nov 24, 2010	58.55	59.17	58.55	59.16
1708	AMEX	VCR	Tue, Nov 23, 2010	58.25	58.29	57.79	57.98
1707	AMEX	VCR	Mon, Nov 22, 2010	58.27	58.79	58.13	58.71
1706	AMEX	VCR	Fri, Nov 19, 2010	57.98	58.44	57.74	58.41
1705	AMEX	VCR	Thu, Nov 18, 2010	58.17	58.49	57.99	58.05
1704	AMEX	VCR	Wed, Nov 17, 2010	57.07	57.57	57.05	57.47
1703	AMEX	VCR	Tue, Nov 16, 2010	57.39	57.81	56.73	56.97
1702	AMEX	VCR	Mon, Nov 15, 2010	58.36	58.36	57.73	57.77
1701	AMEX	VCR	Fri, Nov 12, 2010	58.23	58.66	57.64	57.89
1700	AMEX	VCR	Thu, Nov 11, 2010	58.34	58.89	58.01	58.59
1699	AMEX	VCR	Wed, Nov 10, 2010	58.16	58.61	57.88	58.61
1698	AMEX	VCR	Tue, Nov 9, 2010	59.01	59.01	57.93	58.16
1697	AMEX	VCR	Mon, Nov 8, 2010	58.67	58.81	58.25	58.75
1696	AMEX	VCR	Fri, Nov 5, 2010	58.52	58.92	58.52	58.76
1695	AMEX	VCR	Thu, Nov 4, 2010	58.31	58.46	58.17	58.42
1694	AMEX	VCR	Wed, Nov 3, 2010	57.40	57.52	56.76	57.46
1693	AMEX	VCR	Tue, Nov 2, 2010	57.16	57.43	56.85	57.26
1692	AMEX	VCR	Mon, Nov 1, 2010	56.87	57.11	56.20	56.52
1691	AMEX	VCR	Fri, Oct 29, 2010	56.54	56.69	56.39	56.63
1690	AMEX	VCR	Thu, Oct 28, 2010	56.72	56.86	56.23	56.58
1689	AMEX	VCR	Wed, Oct 27, 2010	56.33	56.39	55.87	56.38
1688	AMEX	VCR	Tue, Oct 26, 2010	56.21	56.98	56.00	56.71
1687	AMEX	VCR	Mon, Oct 25, 2010	56.38	56.94	56.35	56.40
1686	AMEX	VCR	Fri, Oct 22, 2010	55.99	56.08	55.69	56.07
1685	AMEX	VCR	Thu, Oct 21, 2010	55.90	56.39	55.32	55.73
1684	AMEX	VCR	Wed, Oct 20, 2010	54.91	55.72	54.91	55.47
1683	AMEX	VCR	Tue, Oct 19, 2010	55.11	55.45	54.50	54.81
1682	AMEX	VCR	Mon, Oct 18, 2010	55.98	55.98	55.46	55.69
1681	AMEX	VCR	Fri, Oct 15, 2010	56.02	56.02	55.13	55.73
1680	AMEX	VCR	Thu, Oct 14, 2010	55.84	55.84	55.11	55.41
1679	AMEX	VCR	Wed, Oct 13, 2010	56.04	56.04	55.53	55.65
1678	AMEX	VCR	Tue, Oct 12, 2010	55.48	55.60	54.77	55.50
1677	AMEX	VCR	Mon, Oct 11, 2010	55.45	55.55	55.14	55.33
1676	AMEX	VCR	Fri, Oct 8, 2010	54.86	55.37	54.49	55.17
1675	AMEX	VCR	Thu, Oct 7, 2010	54.82	54.82	54.16	54.52
1674	AMEX	VCR	Wed, Oct 6, 2010	54.64	54.64	54.10	54.37
1673	AMEX	VCR	Tue, Oct 5, 2010	54.14	54.82	54.11	54.72
1672	AMEX	VCR	Mon, Oct 4, 2010	53.73	53.97	53.29	53.59
1671	AMEX	VCR	Fri, Oct 1, 2010	54.12	54.22	53.49	53.82
1670	AMEX	VCR	Thu, Sep 30, 2010	54.14	54.34	53.35	53.72
1669	AMEX	VCR	Wed, Sep 29, 2010	53.98	53.99	53.63	53.80
1668	AMEX	VCR	Tue, Sep 28, 2010	53.71	54.17	53.01	54.06
1667	AMEX	VCR	Mon, Sep 27, 2010	53.77	53.88	53.53	53.57
1666	AMEX	VCR	Fri, Sep 24, 2010	53.07	53.85	53.07	53.81
1665	AMEX	VCR	Thu, Sep 23, 2010	52.25	53.06	52.15	52.43
1664	AMEX	VCR	Wed, Sep 22, 2010	52.96	53.29	52.46	52.69
1663	AMEX	VCR	Tue, Sep 21, 2010	53.27	53.43	52.87	53.05
1662	AMEX	VCR	Mon, Sep 20, 2010	52.44	53.37	52.39	53.28
1661	AMEX	VCR	Fri, Sep 17, 2010	52.38	52.38	51.96	52.25
1660	AMEX	VCR	Thu, Sep 16, 2010	52.01	52.14	51.73	52.09
1659	AMEX	VCR	Wed, Sep 15, 2010	51.81	52.20	51.64	52.14
1658	AMEX	VCR	Tue, Sep 14, 2010	51.87	52.31	51.64	52.02
1657	AMEX	VCR	Mon, Sep 13, 2010	51.73	52.00	51.59	51.88
1656	AMEX	VCR	Fri, Sep 10, 2010	50.93	51.36	50.90	51.23
1655	AMEX	VCR	Thu, Sep 9, 2010	51.30	51.30	50.62	50.81
1654	AMEX	VCR	Wed, Sep 8, 2010	50.55	50.96	50.52	50.78
1653	AMEX	VCR	Tue, Sep 7, 2010	51.12	51.12	50.35	50.42
1652	AMEX	VCR	Fri, Sep 3, 2010	51.06	51.50	50.75	51.23
1651	AMEX	VCR	Thu, Sep 2, 2010	49.63	50.53	49.60	50.49
1650	AMEX	VCR	Wed, Sep 1, 2010	48.42	49.52	48.42	49.51
1649	AMEX	VCR	Tue, Aug 31, 2010	47.58	48.17	47.36	47.78
1648	AMEX	VCR	Mon, Aug 30, 2010	48.51	48.66	47.77	47.77
1647	AMEX	VCR	Fri, Aug 27, 2010	48.29	48.73	47.37	48.70
1646	AMEX	VCR	Thu, Aug 26, 2010	48.41	48.61	47.80	47.88
1645	AMEX	VCR	Wed, Aug 25, 2010	47.12	48.43	47.12	48.20
1644	AMEX	VCR	Tue, Aug 24, 2010	48.02	48.20	47.32	47.67
1643	AMEX	VCR	Mon, Aug 23, 2010	49.27	49.51	48.53	48.53
1642	AMEX	VCR	Fri, Aug 20, 2010	48.88	49.06	48.40	48.97
1641	AMEX	VCR	Thu, Aug 19, 2010	49.72	49.89	48.79	49.08
1640	AMEX	VCR	Wed, Aug 18, 2010	49.50	50.31	49.22	50.02
1639	AMEX	VCR	Tue, Aug 17, 2010	49.15	49.95	49.03	49.51
1638	AMEX	VCR	Mon, Aug 16, 2010	48.39	49.04	48.39	48.76
1637	AMEX	VCR	Fri, Aug 13, 2010	49.10	49.21	48.73	48.76
1636	AMEX	VCR	Thu, Aug 12, 2010	48.51	49.41	48.50	49.34
1635	AMEX	VCR	Wed, Aug 11, 2010	49.82	49.99	49.37	49.45
1634	AMEX	VCR	Tue, Aug 10, 2010	50.89	51.19	50.56	50.87
1633	AMEX	VCR	Mon, Aug 9, 2010	51.30	51.53	51.20	51.45
1632	AMEX	VCR	Fri, Aug 6, 2010	50.88	51.05	50.18	50.95
1631	AMEX	VCR	Thu, Aug 5, 2010	50.88	51.30	50.75	51.21
1630	AMEX	VCR	Wed, Aug 4, 2010	50.65	51.26	50.65	51.21
1629	AMEX	VCR	Tue, Aug 3, 2010	51.30	51.30	50.25	50.46
1628	AMEX	VCR	Mon, Aug 2, 2010	50.94	51.30	50.69	51.24
1627	AMEX	VCR	Fri, Jul 30, 2010	49.32	50.33	49.04	50.18
1626	AMEX	VCR	Thu, Jul 29, 2010	50.43	50.74	49.23	49.82
1625	AMEX	VCR	Wed, Jul 28, 2010	50.30	50.63	49.86	50.07
1624	AMEX	VCR	Tue, Jul 27, 2010	51.31	51.31	50.35	50.48
1623	AMEX	VCR	Mon, Jul 26, 2010	50.20	51.14	50.20	51.08
1622	AMEX	VCR	Fri, Jul 23, 2010	49.37	50.33	49.22	50.29
1621	AMEX	VCR	Thu, Jul 22, 2010	49.09	49.67	48.38	49.53
1620	AMEX	VCR	Wed, Jul 21, 2010	49.18	49.18	47.87	48.01
1619	AMEX	VCR	Tue, Jul 20, 2010	47.50	48.92	47.42	48.88
1618	AMEX	VCR	Mon, Jul 19, 2010	47.81	48.24	47.48	48.07
1617	AMEX	VCR	Fri, Jul 16, 2010	49.11	49.11	47.61	47.69
1616	AMEX	VCR	Thu, Jul 15, 2010	49.55	49.55	48.73	49.50
1615	AMEX	VCR	Wed, Jul 14, 2010	49.56	49.62	48.99	49.37
1614	AMEX	VCR	Tue, Jul 13, 2010	48.81	49.81	48.81	49.62
1613	AMEX	VCR	Mon, Jul 12, 2010	48.27	48.50	47.92	48.30
1612	AMEX	VCR	Fri, Jul 9, 2010	47.86	48.41	47.79	48.41
1611	AMEX	VCR	Thu, Jul 8, 2010	47.84	47.97	47.24	47.85
1610	AMEX	VCR	Wed, Jul 7, 2010	46.12	47.47	46.12	47.42
1609	AMEX	VCR	Tue, Jul 6, 2010	46.58	47.29	45.65	46.03
1608	AMEX	VCR	Fri, Jul 2, 2010	46.93	46.95	45.98	46.22
1607	AMEX	VCR	Thu, Jul 1, 2010	46.41	46.87	45.50	46.72
1606	AMEX	VCR	Wed, Jun 30, 2010	46.79	47.53	46.40	46.45
1605	AMEX	VCR	Tue, Jun 29, 2010	47.91	48.06	46.66	46.98
1604	AMEX	VCR	Mon, Jun 28, 2010	49.07	49.44	48.80	48.88
1603	AMEX	VCR	Fri, Jun 25, 2010	49.10	49.42	48.69	49.20
1602	AMEX	VCR	Thu, Jun 24, 2010	49.85	49.85	48.95	48.97
1601	AMEX	VCR	Wed, Jun 23, 2010	50.15	50.45	49.73	50.21
1600	AMEX	VCR	Tue, Jun 22, 2010	51.61	51.78	50.11	50.15
1599	AMEX	VCR	Mon, Jun 21, 2010	52.66	52.66	51.08	51.34
1598	AMEX	VCR	Fri, Jun 18, 2010	52.14	52.31	51.74	51.88
1597	AMEX	VCR	Thu, Jun 17, 2010	52.63	52.63	51.53	52.02
1596	AMEX	VCR	Wed, Jun 16, 2010	51.95	52.63	51.95	52.32
1595	AMEX	VCR	Tue, Jun 15, 2010	51.63	52.70	51.63	52.64
1594	AMEX	VCR	Mon, Jun 14, 2010	51.91	52.20	51.41	51.47
1593	AMEX	VCR	Fri, Jun 11, 2010	50.66	51.25	50.39	51.19
1592	AMEX	VCR	Thu, Jun 10, 2010	50.30	51.06	50.30	51.04
1591	AMEX	VCR	Wed, Jun 9, 2010	49.81	50.48	49.18	49.39
1590	AMEX	VCR	Tue, Jun 8, 2010	48.90	49.41	48.25	49.35
1589	AMEX	VCR	Mon, Jun 7, 2010	50.42	50.53	49.00	49.00
1588	AMEX	VCR	Fri, Jun 4, 2010	51.27	51.40	49.95	50.13
1587	AMEX	VCR	Thu, Jun 3, 2010	51.79	52.47	51.71	52.27
1586	AMEX	VCR	Wed, Jun 2, 2010	50.95	51.88	50.76	51.88
1585	AMEX	VCR	Tue, Jun 1, 2010	50.94	52.02	50.81	50.81
1584	AMEX	VCR	Fri, May 28, 2010	52.35	52.47	51.36	51.64
1583	AMEX	VCR	Thu, May 27, 2010	51.35	52.32	51.21	52.32
1582	AMEX	VCR	Wed, May 26, 2010	51.00	51.60	50.30	50.42
1581	AMEX	VCR	Tue, May 25, 2010	48.96	50.61	48.49	50.57
1580	AMEX	VCR	Mon, May 24, 2010	50.37	50.98	50.10	50.20
1579	AMEX	VCR	Fri, May 21, 2010	48.93	50.92	48.74	50.56
1578	AMEX	VCR	Thu, May 20, 2010	50.80	50.90	49.62	49.71
1577	AMEX	VCR	Wed, May 19, 2010	51.71	52.35	50.87	51.80
1576	AMEX	VCR	Tue, May 18, 2010	53.55	53.80	51.93	52.17
1575	AMEX	VCR	Mon, May 17, 2010	52.86	53.23	51.74	53.17
1574	AMEX	VCR	Fri, May 14, 2010	53.37	53.39	52.37	52.78
1573	AMEX	VCR	Thu, May 13, 2010	54.85	54.97	53.68	53.82
1572	AMEX	VCR	Wed, May 12, 2010	54.38	55.00	54.11	54.95
1571	AMEX	VCR	Tue, May 11, 2010	53.09	54.79	53.04	54.01
1570	AMEX	VCR	Mon, May 10, 2010	54.08	55.36	52.26	53.93
1569	AMEX	VCR	Fri, May 7, 2010	52.37	52.77	50.32	51.26
1568	AMEX	VCR	Thu, May 6, 2010	53.91	54.38	0.16	52.36
1567	AMEX	VCR	Wed, May 5, 2010	54.63	55.14	53.88	54.26
1566	AMEX	VCR	Tue, May 4, 2010	56.18	56.18	54.84	55.11
1565	AMEX	VCR	Mon, May 3, 2010	55.96	57.00	55.92	56.83
1564	AMEX	VCR	Fri, Apr 30, 2010	57.00	57.16	55.64	55.64
1563	AMEX	VCR	Thu, Apr 29, 2010	56.13	57.00	56.13	56.88
1562	AMEX	VCR	Wed, Apr 28, 2010	56.05	56.24	55.37	55.74
1561	AMEX	VCR	Tue, Apr 27, 2010	57.40	57.50	55.76	55.87
1560	AMEX	VCR	Mon, Apr 26, 2010	57.47	57.84	57.42	57.57
1559	AMEX	VCR	Fri, Apr 23, 2010	57.08	57.34	56.82	57.33
1558	AMEX	VCR	Thu, Apr 22, 2010	55.93	57.08	55.51	57.02
1557	AMEX	VCR	Wed, Apr 21, 2010	55.67	56.10	55.48	56.02
1556	AMEX	VCR	Tue, Apr 20, 2010	55.38	55.69	55.18	55.60
1555	AMEX	VCR	Mon, Apr 19, 2010	54.97	55.15	54.16	54.95
1554	AMEX	VCR	Fri, Apr 16, 2010	55.54	55.70	54.56	54.96
1553	AMEX	VCR	Thu, Apr 15, 2010	55.55	55.83	55.38	55.71
1552	AMEX	VCR	Wed, Apr 14, 2010	54.84	55.55	54.74	55.49
1551	AMEX	VCR	Tue, Apr 13, 2010	54.28	54.73	54.20	54.67
1550	AMEX	VCR	Mon, Apr 12, 2010	54.35	54.45	54.22	54.34
1549	AMEX	VCR	Fri, Apr 9, 2010	53.85	54.27	53.64	54.26
1548	AMEX	VCR	Thu, Apr 8, 2010	53.15	53.94	53.10	53.83
1547	AMEX	VCR	Wed, Apr 7, 2010	53.57	53.66	53.02	53.34
1546	AMEX	VCR	Tue, Apr 6, 2010	53.42	53.70	53.22	53.61
1545	AMEX	VCR	Mon, Apr 5, 2010	53.09	53.49	52.69	53.45
1544	AMEX	VCR	Thu, Apr 1, 2010	52.79	52.91	52.39	52.73
1543	AMEX	VCR	Wed, Mar 31, 2010	52.60	52.66	52.29	52.35
1542	AMEX	VCR	Tue, Mar 30, 2010	52.78	53.01	52.49	52.72
1541	AMEX	VCR	Mon, Mar 29, 2010	52.95	52.96	52.55	52.67
1540	AMEX	VCR	Fri, Mar 26, 2010	52.71	52.95	52.40	52.69
1539	AMEX	VCR	Thu, Mar 25, 2010	52.88	53.08	52.39	52.45
1538	AMEX	VCR	Wed, Mar 24, 2010	52.32	52.41	52.09	52.26
1537	AMEX	VCR	Tue, Mar 23, 2010	52.24	52.52	51.95	52.51
1536	AMEX	VCR	Mon, Mar 22, 2010	51.07	52.26	51.07	52.16
1535	AMEX	VCR	Fri, Mar 19, 2010	51.94	51.99	51.35	51.40
1534	AMEX	VCR	Thu, Mar 18, 2010	51.87	51.99	51.73	51.77
1533	AMEX	VCR	Wed, Mar 17, 2010	51.05	51.94	51.05	51.82
1532	AMEX	VCR	Tue, Mar 16, 2010	51.45	51.59	51.26	51.59
1531	AMEX	VCR	Mon, Mar 15, 2010	51.21	51.28	50.80	51.21
1530	AMEX	VCR	Fri, Mar 12, 2010	51.38	51.38	50.97	51.22
1529	AMEX	VCR	Thu, Mar 11, 2010	50.70	51.07	50.52	51.07
1528	AMEX	VCR	Wed, Mar 10, 2010	50.65	50.89	50.59	50.84
1527	AMEX	VCR	Tue, Mar 9, 2010	50.40	50.82	50.35	50.58
1526	AMEX	VCR	Mon, Mar 8, 2010	50.41	50.64	50.35	50.56
1525	AMEX	VCR	Fri, Mar 5, 2010	49.85	50.37	49.74	50.34
1524	AMEX	VCR	Thu, Mar 4, 2010	49.13	49.53	49.13	49.53
1523	AMEX	VCR	Wed, Mar 3, 2010	49.15	49.39	48.91	49.10
1522	AMEX	VCR	Tue, Mar 2, 2010	49.27	49.30	48.90	49.02
1521	AMEX	VCR	Mon, Mar 1, 2010	48.40	49.09	48.40	49.08
1520	AMEX	VCR	Fri, Feb 26, 2010	48.11	48.33	47.89	48.29
1519	AMEX	VCR	Thu, Feb 25, 2010	47.21	48.18	47.21	48.08
1518	AMEX	VCR	Wed, Feb 24, 2010	47.57	48.05	47.45	48.05
1517	AMEX	VCR	Tue, Feb 23, 2010	47.72	47.78	47.28	47.38
1516	AMEX	VCR	Mon, Feb 22, 2010	47.99	47.99	47.69	47.74
1515	AMEX	VCR	Fri, Feb 19, 2010	47.44	47.84	47.41	47.75
1514	AMEX	VCR	Thu, Feb 18, 2010	47.25	47.60	47.11	47.56
1513	AMEX	VCR	Wed, Feb 17, 2010	47.05	47.31	47.05	47.30
1512	AMEX	VCR	Tue, Feb 16, 2010	46.82	46.91	46.25	46.88
1511	AMEX	VCR	Fri, Feb 12, 2010	45.66	46.15	45.51	46.15
1510	AMEX	VCR	Thu, Feb 11, 2010	45.56	46.07	45.14	46.05
1509	AMEX	VCR	Wed, Feb 10, 2010	45.59	45.72	45.16	45.50
1508	AMEX	VCR	Tue, Feb 9, 2010	45.74	45.87	45.26	45.67
1507	AMEX	VCR	Mon, Feb 8, 2010	45.29	45.69	45.04	45.06
1506	AMEX	VCR	Fri, Feb 5, 2010	45.38	45.53	44.39	45.19
1505	AMEX	VCR	Thu, Feb 4, 2010	46.42	46.50	45.41	45.41
1504	AMEX	VCR	Wed, Feb 3, 2010	46.68	46.93	46.55	46.85
1503	AMEX	VCR	Tue, Feb 2, 2010	46.24	46.86	46.10	46.84
1502	AMEX	VCR	Mon, Feb 1, 2010	45.62	46.13	45.62	46.09
1501	AMEX	VCR	Fri, Jan 29, 2010	46.09	46.47	45.45	45.59
1500	AMEX	VCR	Thu, Jan 28, 2010	46.34	46.40	45.53	45.91
1499	AMEX	VCR	Wed, Jan 27, 2010	46.12	46.20	45.60	46.17
1498	AMEX	VCR	Tue, Jan 26, 2010	45.80	46.35	45.71	46.02
1497	AMEX	VCR	Mon, Jan 25, 2010	46.01	46.24	45.82	46.02
1496	AMEX	VCR	Fri, Jan 22, 2010	46.63	46.82	45.78	45.81
1495	AMEX	VCR	Thu, Jan 21, 2010	47.31	47.73	46.62	46.70
1494	AMEX	VCR	Wed, Jan 20, 2010	47.74	47.74	47.04	47.31
1493	AMEX	VCR	Tue, Jan 19, 2010	47.54	47.86	47.31	47.83
1492	AMEX	VCR	Fri, Jan 15, 2010	47.57	47.89	47.14	47.36
1491	AMEX	VCR	Thu, Jan 14, 2010	47.82	47.84	47.62	47.77
1490	AMEX	VCR	Wed, Jan 13, 2010	47.50	47.82	47.22	47.76
1489	AMEX	VCR	Tue, Jan 12, 2010	47.58	47.58	47.00	47.22
1488	AMEX	VCR	Mon, Jan 11, 2010	48.04	48.07	47.62	47.88
1487	AMEX	VCR	Fri, Jan 8, 2010	47.86	47.94	47.58	47.94
1486	AMEX	VCR	Thu, Jan 7, 2010	47.73	47.90	47.43	47.90
1485	AMEX	VCR	Wed, Jan 6, 2010	47.32	47.59	47.32	47.49
1484	AMEX	VCR	Tue, Jan 5, 2010	47.12	47.46	46.93	47.44
1483	AMEX	VCR	Mon, Jan 4, 2010	47.14	47.31	47.05	47.14
1482	AMEX	VCR	Thu, Dec 31, 2009	47.34	47.34	46.77	46.77
1481	AMEX	VCR	Wed, Dec 30, 2009	47.23	47.31	47.02	47.20
1480	AMEX	VCR	Tue, Dec 29, 2009	47.36	47.50	47.31	47.39
1479	AMEX	VCR	Mon, Dec 28, 2009	47.38	47.54	47.11	47.28
1478	AMEX	VCR	Thu, Dec 24, 2009	47.48	47.48	47.22	47.31
1477	AMEX	VCR	Wed, Dec 23, 2009	47.05	47.28	46.77	47.26
1476	AMEX	VCR	Tue, Dec 22, 2009	47.03	47.18	46.84	46.99
1475	AMEX	VCR	Mon, Dec 21, 2009	46.89	47.42	46.89	47.33
1474	AMEX	VCR	Fri, Dec 18, 2009	46.54	46.72	46.17	46.66
1473	AMEX	VCR	Thu, Dec 17, 2009	46.88	46.88	46.51	46.56
1472	AMEX	VCR	Wed, Dec 16, 2009	47.17	47.28	46.98	47.07
1471	AMEX	VCR	Tue, Dec 15, 2009	46.71	47.13	46.64	46.89
1470	AMEX	VCR	Mon, Dec 14, 2009	46.74	47.11	46.63	47.09
1469	AMEX	VCR	Fri, Dec 11, 2009	46.23	46.67	46.23	46.60
1468	AMEX	VCR	Thu, Dec 10, 2009	45.62	46.27	45.62	46.10
1467	AMEX	VCR	Wed, Dec 9, 2009	45.60	45.63	45.19	45.56
1466	AMEX	VCR	Tue, Dec 8, 2009	45.80	45.80	45.21	45.61
1465	AMEX	VCR	Mon, Dec 7, 2009	45.94	46.18	45.80	45.93
1464	AMEX	VCR	Fri, Dec 4, 2009	45.87	46.32	45.17	45.79
1463	AMEX	VCR	Thu, Dec 3, 2009	45.84	46.09	45.34	45.34
1462	AMEX	VCR	Wed, Dec 2, 2009	45.64	46.11	45.64	45.78
1461	AMEX	VCR	Tue, Dec 1, 2009	45.33	45.81	45.33	45.60
1460	AMEX	VCR	Mon, Nov 30, 2009	44.98	45.12	44.47	45.00
1459	AMEX	VCR	Fri, Nov 27, 2009	45.31	45.48	43.21	45.15
1458	AMEX	VCR	Wed, Nov 25, 2009	45.55	45.85	45.41	45.81
1457	AMEX	VCR	Tue, Nov 24, 2009	45.51	45.52	45.15	45.35
1456	AMEX	VCR	Mon, Nov 23, 2009	45.48	46.03	45.38	45.49
1455	AMEX	VCR	Fri, Nov 20, 2009	45.18	45.42	44.84	45.10
1454	AMEX	VCR	Thu, Nov 19, 2009	45.70	45.70	44.95	45.36
1453	AMEX	VCR	Wed, Nov 18, 2009	46.21	46.21	45.76	46.07
1452	AMEX	VCR	Tue, Nov 17, 2009	46.17	46.27	45.72	46.15
1451	AMEX	VCR	Mon, Nov 16, 2009	46.07	46.55	45.85	46.40
1450	AMEX	VCR	Fri, Nov 13, 2009	45.21	45.68	44.99	45.63
1449	AMEX	VCR	Thu, Nov 12, 2009	45.59	45.83	44.90	45.01
1448	AMEX	VCR	Wed, Nov 11, 2009	45.66	45.97	45.30	45.54
1447	AMEX	VCR	Tue, Nov 10, 2009	45.24	45.54	44.96	45.27
1446	AMEX	VCR	Mon, Nov 9, 2009	44.61	45.22	44.57	45.21
1445	AMEX	VCR	Fri, Nov 6, 2009	43.75	44.36	43.67	44.28
1444	AMEX	VCR	Thu, Nov 5, 2009	43.16	43.93	42.85	43.89
1443	AMEX	VCR	Wed, Nov 4, 2009	43.15	43.56	42.70	42.74
1442	AMEX	VCR	Tue, Nov 3, 2009	42.42	42.92	42.22	42.84
1441	AMEX	VCR	Mon, Nov 2, 2009	42.47	43.10	41.97	42.64
1440	AMEX	VCR	Fri, Oct 30, 2009	43.38	43.66	42.21	42.34
1439	AMEX	VCR	Thu, Oct 29, 2009	42.70	43.63	42.69	43.49
1438	AMEX	VCR	Wed, Oct 28, 2009	43.51	43.62	42.23	42.34
1437	AMEX	VCR	Tue, Oct 27, 2009	44.52	44.63	43.52	43.67
1436	AMEX	VCR	Mon, Oct 26, 2009	45.24	45.61	44.40	44.58
1435	AMEX	VCR	Fri, Oct 23, 2009	45.59	45.69	44.77	44.89
1434	AMEX	VCR	Thu, Oct 22, 2009	44.47	45.50	44.35	45.25
1433	AMEX	VCR	Wed, Oct 21, 2009	45.02	45.81	44.51	44.52
1432	AMEX	VCR	Tue, Oct 20, 2009	45.66	45.66	44.88	45.09
1431	AMEX	VCR	Mon, Oct 19, 2009	45.10	45.75	45.00	45.65
1430	AMEX	VCR	Fri, Oct 16, 2009	44.96	45.14	44.59	44.96
1429	AMEX	VCR	Thu, Oct 15, 2009	45.02	45.32	44.99	45.31
1428	AMEX	VCR	Wed, Oct 14, 2009	45.01	45.32	44.83	45.25
1427	AMEX	VCR	Tue, Oct 13, 2009	44.48	44.71	44.25	44.50
1426	AMEX	VCR	Mon, Oct 12, 2009	44.56	44.83	44.29	44.43
1425	AMEX	VCR	Fri, Oct 9, 2009	44.26	44.38	44.03	44.38
1424	AMEX	VCR	Thu, Oct 8, 2009	43.91	44.63	43.90	44.31
1423	AMEX	VCR	Wed, Oct 7, 2009	43.56	43.76	43.33	43.58
1422	AMEX	VCR	Tue, Oct 6, 2009	43.16	43.85	43.16	43.66
1421	AMEX	VCR	Mon, Oct 5, 2009	42.24	42.98	42.20	42.89
1420	AMEX	VCR	Fri, Oct 2, 2009	42.15	42.39	41.98	42.05
1419	AMEX	VCR	Thu, Oct 1, 2009	43.50	43.50	42.49	42.61
1418	AMEX	VCR	Wed, Sep 30, 2009	44.06	44.12	43.09	43.71
1417	AMEX	VCR	Tue, Sep 29, 2009	43.78	44.25	43.68	43.89
1416	AMEX	VCR	Mon, Sep 28, 2009	43.14	43.84	43.14	43.71
1415	AMEX	VCR	Fri, Sep 25, 2009	43.11	43.26	42.72	42.91
1414	AMEX	VCR	Thu, Sep 24, 2009	43.91	43.91	42.94	43.20
1413	AMEX	VCR	Wed, Sep 23, 2009	44.53	44.55	43.68	43.68
1412	AMEX	VCR	Tue, Sep 22, 2009	44.38	44.61	44.31	44.36
1411	AMEX	VCR	Mon, Sep 21, 2009	44.04	44.30	43.74	44.11
1410	AMEX	VCR	Fri, Sep 18, 2009	44.26	44.43	44.07	44.30
1409	AMEX	VCR	Thu, Sep 17, 2009	43.96	44.48	43.83	44.02
1408	AMEX	VCR	Wed, Sep 16, 2009	43.67	44.23	43.57	44.23
1407	AMEX	VCR	Tue, Sep 15, 2009	43.16	43.49	42.92	43.41
1406	AMEX	VCR	Mon, Sep 14, 2009	42.55	43.14	42.38	43.09
1405	AMEX	VCR	Fri, Sep 11, 2009	43.06	43.13	42.61	42.90
1404	AMEX	VCR	Thu, Sep 10, 2009	42.51	43.02	42.40	43.02
1403	AMEX	VCR	Wed, Sep 9, 2009	42.00	42.56	41.76	42.48
1402	AMEX	VCR	Tue, Sep 8, 2009	41.76	42.04	41.67	41.97
1401	AMEX	VCR	Fri, Sep 4, 2009	40.92	41.53	40.73	41.52
1400	AMEX	VCR	Thu, Sep 3, 2009	40.70	40.93	40.29	40.92
1399	AMEX	VCR	Wed, Sep 2, 2009	40.33	40.51	40.10	40.26
1398	AMEX	VCR	Tue, Sep 1, 2009	40.86	41.95	40.46	40.53
1397	AMEX	VCR	Mon, Aug 31, 2009	41.50	41.77	41.20	41.36
1396	AMEX	VCR	Fri, Aug 28, 2009	42.56	42.56	41.79	42.08
1395	AMEX	VCR	Thu, Aug 27, 2009	41.95	42.22	41.21	42.08
1394	AMEX	VCR	Wed, Aug 26, 2009	41.82	42.22	41.56	41.94
1393	AMEX	VCR	Tue, Aug 25, 2009	41.36	42.11	41.36	41.71
1392	AMEX	VCR	Mon, Aug 24, 2009	41.90	41.90	41.15	41.24
1391	AMEX	VCR	Fri, Aug 21, 2009	41.14	41.64	40.95	41.58
1390	AMEX	VCR	Thu, Aug 20, 2009	40.26	40.83	40.19	40.74
1389	AMEX	VCR	Wed, Aug 19, 2009	39.38	40.44	39.38	40.34
1388	AMEX	VCR	Tue, Aug 18, 2009	39.61	40.02	39.48	39.94
1387	AMEX	VCR	Mon, Aug 17, 2009	39.77	39.82	39.29	39.44
1386	AMEX	VCR	Fri, Aug 14, 2009	41.43	41.43	40.40	40.67
1385	AMEX	VCR	Thu, Aug 13, 2009	41.71	41.71	40.63	41.37
1384	AMEX	VCR	Wed, Aug 12, 2009	40.76	41.56	40.70	41.23
1383	AMEX	VCR	Tue, Aug 11, 2009	41.16	41.16	40.56	40.89
1382	AMEX	VCR	Mon, Aug 10, 2009	41.85	41.85	40.99	41.30
1381	AMEX	VCR	Fri, Aug 7, 2009	40.91	41.88	40.57	41.73
1380	AMEX	VCR	Thu, Aug 6, 2009	40.74	41.14	40.21	40.40
1379	AMEX	VCR	Wed, Aug 5, 2009	40.77	40.91	40.05	40.48
1378	AMEX	VCR	Tue, Aug 4, 2009	40.41	40.84	40.25	40.59
1377	AMEX	VCR	Mon, Aug 3, 2009	40.28	40.55	39.83	40.51
1376	AMEX	VCR	Fri, Jul 31, 2009	39.59	40.03	39.45	39.71
1375	AMEX	VCR	Thu, Jul 30, 2009	39.62	40.05	39.46	39.61
1374	AMEX	VCR	Wed, Jul 29, 2009	39.34	39.44	38.72	38.98
1373	AMEX	VCR	Tue, Jul 28, 2009	39.09	39.36	38.84	39.30
1372	AMEX	VCR	Mon, Jul 27, 2009	39.17	39.28	38.75	39.28
1371	AMEX	VCR	Fri, Jul 24, 2009	38.90	39.25	38.57	39.24
1370	AMEX	VCR	Thu, Jul 23, 2009	38.38	39.47	38.05	39.22
1369	AMEX	VCR	Wed, Jul 22, 2009	37.84	38.50	37.84	38.29
1368	AMEX	VCR	Tue, Jul 21, 2009	38.55	38.55	37.35	37.92
1367	AMEX	VCR	Mon, Jul 20, 2009	37.43	38.09	37.42	38.00
1366	AMEX	VCR	Fri, Jul 17, 2009	37.21	37.21	36.95	37.19
1365	AMEX	VCR	Thu, Jul 16, 2009	36.61	37.30	36.50	37.20
1364	AMEX	VCR	Wed, Jul 15, 2009	36.09	36.75	35.96	36.71
1363	AMEX	VCR	Tue, Jul 14, 2009	35.09	35.68	34.97	35.60
1362	AMEX	VCR	Mon, Jul 13, 2009	34.65	35.11	34.02	35.05
1361	AMEX	VCR	Fri, Jul 10, 2009	34.26	34.82	34.11	34.44
1360	AMEX	VCR	Thu, Jul 9, 2009	34.55	34.66	34.23	34.46
1359	AMEX	VCR	Wed, Jul 8, 2009	34.12	34.46	33.82	34.29
1358	AMEX	VCR	Tue, Jul 7, 2009	34.82	34.82	34.02	34.10
1357	AMEX	VCR	Mon, Jul 6, 2009	34.50	35.26	34.50	34.89
1356	AMEX	VCR	Thu, Jul 2, 2009	35.89	35.89	35.01	35.01
1355	AMEX	VCR	Wed, Jul 1, 2009	36.34	36.82	36.31	36.36
1354	AMEX	VCR	Tue, Jun 30, 2009	36.49	36.60	35.83	36.07
1353	AMEX	VCR	Mon, Jun 29, 2009	36.04	36.48	35.69	36.24
1352	AMEX	VCR	Fri, Jun 26, 2009	35.87	36.07	35.71	35.90
1351	AMEX	VCR	Thu, Jun 25, 2009	34.81	36.05	34.81	35.98
1350	AMEX	VCR	Wed, Jun 24, 2009	34.88	35.41	34.71	34.88
1349	AMEX	VCR	Tue, Jun 23, 2009	35.33	35.33	34.50	34.60
1348	AMEX	VCR	Mon, Jun 22, 2009	35.62	35.62	34.89	34.91
1347	AMEX	VCR	Fri, Jun 19, 2009	35.95	36.27	35.80	35.93
1346	AMEX	VCR	Thu, Jun 18, 2009	35.75	35.89	35.27	35.63
1345	AMEX	VCR	Wed, Jun 17, 2009	35.38	36.13	34.95	35.66
1344	AMEX	VCR	Tue, Jun 16, 2009	36.40	36.40	35.23	35.37
1343	AMEX	VCR	Mon, Jun 15, 2009	36.47	36.59	35.81	36.18
1342	AMEX	VCR	Fri, Jun 12, 2009	36.72	37.00	36.26	37.00
1341	AMEX	VCR	Thu, Jun 11, 2009	37.36	37.65	36.95	36.95
1340	AMEX	VCR	Wed, Jun 10, 2009	38.31	38.33	36.83	37.31
1339	AMEX	VCR	Tue, Jun 9, 2009	37.81	37.89	37.31	37.71
1338	AMEX	VCR	Mon, Jun 8, 2009	37.36	37.64	36.52	37.36
1337	AMEX	VCR	Fri, Jun 5, 2009	37.89	37.89	36.87	37.27
1336	AMEX	VCR	Thu, Jun 4, 2009	37.44	37.44	36.70	37.31
1335	AMEX	VCR	Wed, Jun 3, 2009	37.70	37.70	36.99	37.29
1334	AMEX	VCR	Tue, Jun 2, 2009	37.40	38.01	37.25	37.78
1333	AMEX	VCR	Mon, Jun 1, 2009	36.58	37.62	36.39	37.46
1332	AMEX	VCR	Fri, May 29, 2009	35.75	35.87	35.12	35.87
1331	AMEX	VCR	Thu, May 28, 2009	35.84	35.86	34.64	35.22
1330	AMEX	VCR	Wed, May 27, 2009	36.49	36.49	35.33	35.33
1329	AMEX	VCR	Tue, May 26, 2009	34.68	36.28	34.54	36.10
1328	AMEX	VCR	Fri, May 22, 2009	34.78	35.10	34.31	34.72
1327	AMEX	VCR	Thu, May 21, 2009	35.11	35.26	34.34	34.72
1326	AMEX	VCR	Wed, May 20, 2009	36.33	36.72	35.38	35.46
1325	AMEX	VCR	Tue, May 19, 2009	35.83	36.21	35.50	35.80
1324	AMEX	VCR	Mon, May 18, 2009	34.82	35.85	34.74	35.85
1323	AMEX	VCR	Fri, May 15, 2009	34.46	35.20	34.19	34.31
1322	AMEX	VCR	Thu, May 14, 2009	34.54	35.05	34.04	34.54
1321	AMEX	VCR	Wed, May 13, 2009	34.99	34.99	34.13	34.16
1320	AMEX	VCR	Tue, May 12, 2009	36.66	36.66	35.06	35.49
1319	AMEX	VCR	Mon, May 11, 2009	36.59	36.83	36.03	36.35
1318	AMEX	VCR	Fri, May 8, 2009	37.53	37.53	36.27	36.96
1317	AMEX	VCR	Thu, May 7, 2009	38.29	38.29	36.24	36.54
1316	AMEX	VCR	Wed, May 6, 2009	37.93	37.93	36.70	37.37
1315	AMEX	VCR	Tue, May 5, 2009	37.31	37.31	36.70	37.19
1314	AMEX	VCR	Mon, May 4, 2009	36.17	37.06	36.05	37.04
1313	AMEX	VCR	Fri, May 1, 2009	36.36	36.36	35.49	35.79
1312	AMEX	VCR	Thu, Apr 30, 2009	36.30	36.90	35.94	35.98
1311	AMEX	VCR	Wed, Apr 29, 2009	35.57	36.11	35.07	35.50
1310	AMEX	VCR	Tue, Apr 28, 2009	34.74	35.25	34.28	34.80
1309	AMEX	VCR	Mon, Apr 27, 2009	34.49	35.35	34.40	34.69
1308	AMEX	VCR	Fri, Apr 24, 2009	34.87	35.72	34.54	35.28
1307	AMEX	VCR	Thu, Apr 23, 2009	34.49	34.89	33.86	34.44
1306	AMEX	VCR	Wed, Apr 22, 2009	33.78	35.24	33.60	34.34
1305	AMEX	VCR	Tue, Apr 21, 2009	33.25	34.14	33.13	34.04
1304	AMEX	VCR	Mon, Apr 20, 2009	33.99	34.17	33.17	33.33
1303	AMEX	VCR	Fri, Apr 17, 2009	34.52	34.96	34.20	34.78
1302	AMEX	VCR	Thu, Apr 16, 2009	33.59	34.49	33.26	34.28
1301	AMEX	VCR	Wed, Apr 15, 2009	32.69	33.09	32.52	33.08
1300	AMEX	VCR	Tue, Apr 14, 2009	33.11	33.40	32.74	32.87
1299	AMEX	VCR	Mon, Apr 13, 2009	33.95	33.95	33.11	33.63
1298	AMEX	VCR	Thu, Apr 9, 2009	33.42	33.73	32.89	33.67
1297	AMEX	VCR	Wed, Apr 8, 2009	31.72	32.23	31.67	32.22
1296	AMEX	VCR	Tue, Apr 7, 2009	31.96	31.97	31.29	31.37
1295	AMEX	VCR	Mon, Apr 6, 2009	32.61	32.61	32.08	32.44
1294	AMEX	VCR	Fri, Apr 3, 2009	32.40	32.84	32.11	32.79
1293	AMEX	VCR	Thu, Apr 2, 2009	31.50	32.86	31.38	32.34
1292	AMEX	VCR	Wed, Apr 1, 2009	29.80	30.79	29.57	30.76
1291	AMEX	VCR	Tue, Mar 31, 2009	30.26	30.64	29.71	30.11
1290	AMEX	VCR	Mon, Mar 30, 2009	30.82	32.01	29.31	29.86
1289	AMEX	VCR	Fri, Mar 27, 2009	31.07	31.31	30.72	30.92
1288	AMEX	VCR	Thu, Mar 26, 2009	30.80	31.61	30.70	31.51
1287	AMEX	VCR	Wed, Mar 25, 2009	30.25	30.92	29.37	30.27
1286	AMEX	VCR	Tue, Mar 24, 2009	30.15	30.51	29.92	29.99
1285	AMEX	VCR	Mon, Mar 23, 2009	28.82	30.38	28.82	30.38
1284	AMEX	VCR	Fri, Mar 20, 2009	29.17	29.24	28.04	28.40
1283	AMEX	VCR	Thu, Mar 19, 2009	29.57	29.57	28.87	29.02
1282	AMEX	VCR	Wed, Mar 18, 2009	28.27	29.65	28.19	29.27
1281	AMEX	VCR	Tue, Mar 17, 2009	27.23	28.39	27.23	28.39
1280	AMEX	VCR	Mon, Mar 16, 2009	27.97	27.97	27.10	27.15
1279	AMEX	VCR	Fri, Mar 13, 2009	27.59	27.84	27.13	27.63
1278	AMEX	VCR	Thu, Mar 12, 2009	26.29	27.54	26.03	27.42
1277	AMEX	VCR	Wed, Mar 11, 2009	26.25	26.66	26.08	26.31
1276	AMEX	VCR	Tue, Mar 10, 2009	24.71	26.08	24.71	25.99
1275	AMEX	VCR	Mon, Mar 9, 2009	24.22	25.09	24.18	24.27
1274	AMEX	VCR	Fri, Mar 6, 2009	25.00	25.09	24.02	24.61
1273	AMEX	VCR	Thu, Mar 5, 2009	25.45	25.78	24.65	24.82
1272	AMEX	VCR	Wed, Mar 4, 2009	25.68	26.34	25.52	25.94
1271	AMEX	VCR	Tue, Mar 3, 2009	26.03	26.06	25.26	25.37
1270	AMEX	VCR	Mon, Mar 2, 2009	26.30	26.53	25.60	25.68
1269	AMEX	VCR	Fri, Feb 27, 2009	26.37	27.19	26.36	26.77
1268	AMEX	VCR	Thu, Feb 26, 2009	27.36	27.72	26.74	26.80
1267	AMEX	VCR	Wed, Feb 25, 2009	27.44	27.88	26.86	27.33
1266	AMEX	VCR	Tue, Feb 24, 2009	26.67	27.81	26.61	27.59
1265	AMEX	VCR	Mon, Feb 23, 2009	27.36	27.42	26.32	26.41
1264	AMEX	VCR	Fri, Feb 20, 2009	26.69	27.43	26.55	27.12
1263	AMEX	VCR	Thu, Feb 19, 2009	27.81	28.12	27.18	27.26
1262	AMEX	VCR	Wed, Feb 18, 2009	27.94	27.94	27.19	27.47
1261	AMEX	VCR	Tue, Feb 17, 2009	27.79	28.09	27.50	27.78
1260	AMEX	VCR	Fri, Feb 13, 2009	29.13	29.32	28.81	28.81
1259	AMEX	VCR	Thu, Feb 12, 2009	28.52	29.20	28.20	29.18
1258	AMEX	VCR	Wed, Feb 11, 2009	29.11	29.35	28.73	29.06
1257	AMEX	VCR	Tue, Feb 10, 2009	30.03	30.35	28.81	29.01
1256	AMEX	VCR	Mon, Feb 9, 2009	30.45	30.53	29.96	30.35
1255	AMEX	VCR	Fri, Feb 6, 2009	29.56	30.76	29.56	30.42
1254	AMEX	VCR	Thu, Feb 5, 2009	28.78	29.74	28.74	29.51
1253	AMEX	VCR	Wed, Feb 4, 2009	29.45	29.89	28.92	29.01
1252	AMEX	VCR	Tue, Feb 3, 2009	29.10	29.82	28.69	29.66
1251	AMEX	VCR	Mon, Feb 2, 2009	28.55	29.13	28.55	28.91
1250	AMEX	VCR	Fri, Jan 30, 2009	30.15	30.19	28.88	28.95
1249	AMEX	VCR	Thu, Jan 29, 2009	30.72	30.72	29.88	29.91
1248	AMEX	VCR	Wed, Jan 28, 2009	30.78	31.31	30.60	31.10
1247	AMEX	VCR	Tue, Jan 27, 2009	29.95	30.29	29.67	29.93
1246	AMEX	VCR	Mon, Jan 26, 2009	29.67	30.47	29.44	29.81
1245	AMEX	VCR	Fri, Jan 23, 2009	28.95	30.04	28.80	29.68
1244	AMEX	VCR	Thu, Jan 22, 2009	29.44	30.31	29.16	29.72
1243	AMEX	VCR	Wed, Jan 21, 2009	29.55	30.08	28.82	30.08
1242	AMEX	VCR	Tue, Jan 20, 2009	30.63	30.68	29.00	29.07
1241	AMEX	VCR	Fri, Jan 16, 2009	31.05	31.11	30.07	31.02
1240	AMEX	VCR	Thu, Jan 15, 2009	29.83	31.02	29.19	30.57
1239	AMEX	VCR	Wed, Jan 14, 2009	30.43	30.48	29.67	29.93
1238	AMEX	VCR	Tue, Jan 13, 2009	31.31	31.62	30.72	31.06
1237	AMEX	VCR	Mon, Jan 12, 2009	32.25	32.25	31.25	31.40
1236	AMEX	VCR	Fri, Jan 9, 2009	33.31	33.31	32.26	32.26
1235	AMEX	VCR	Thu, Jan 8, 2009	32.90	33.25	32.42	33.25
1234	AMEX	VCR	Wed, Jan 7, 2009	33.50	33.50	32.77	33.04
1233	AMEX	VCR	Tue, Jan 6, 2009	33.96	34.45	33.74	34.16
1232	AMEX	VCR	Mon, Jan 5, 2009	33.44	33.76	33.09	33.62
1231	AMEX	VCR	Fri, Jan 2, 2009	32.24	33.72	32.16	33.57
1230	AMEX	VCR	Wed, Dec 31, 2008	31.54	32.34	31.54	32.24
1229	AMEX	VCR	Tue, Dec 30, 2008	30.85	31.60	30.68	31.58
1228	AMEX	VCR	Mon, Dec 29, 2008	31.00	31.00	30.15	30.54
1227	AMEX	VCR	Fri, Dec 26, 2008	31.00	31.06	30.78	30.97
1226	AMEX	VCR	Wed, Dec 24, 2008	30.64	30.94	30.64	30.78
1225	AMEX	VCR	Tue, Dec 23, 2008	31.18	31.20	30.41	30.60
1224	AMEX	VCR	Mon, Dec 22, 2008	31.84	31.88	30.31	30.94
1223	AMEX	VCR	Fri, Dec 19, 2008	32.99	33.40	32.40	32.71
1222	AMEX	VCR	Thu, Dec 18, 2008	33.35	33.55	32.34	32.76
1221	AMEX	VCR	Wed, Dec 17, 2008	32.60	33.56	32.40	33.36
1220	AMEX	VCR	Tue, Dec 16, 2008	31.51	32.97	31.51	32.88
1219	AMEX	VCR	Mon, Dec 15, 2008	31.90	32.01	30.74	31.17
1218	AMEX	VCR	Fri, Dec 12, 2008	30.47	31.74	30.47	31.52
1217	AMEX	VCR	Thu, Dec 11, 2008	32.33	32.63	31.28	31.42
1216	AMEX	VCR	Wed, Dec 10, 2008	32.20	32.98	32.08	32.75
1215	AMEX	VCR	Tue, Dec 9, 2008	32.63	33.41	31.89	32.00
1214	AMEX	VCR	Mon, Dec 8, 2008	32.58	33.34	32.41	32.89
1213	AMEX	VCR	Fri, Dec 5, 2008	30.21	31.83	29.41	31.82
1212	AMEX	VCR	Thu, Dec 4, 2008	30.21	31.70	30.09	30.65
1211	AMEX	VCR	Wed, Dec 3, 2008	28.95	30.66	28.79	30.66
1210	AMEX	VCR	Tue, Dec 2, 2008	28.53	29.39	28.37	29.39
1209	AMEX	VCR	Mon, Dec 1, 2008	30.24	30.24	28.16	28.16
1208	AMEX	VCR	Fri, Nov 28, 2008	30.55	30.90	30.46	30.87
1207	AMEX	VCR	Wed, Nov 26, 2008	28.41	30.82	28.35	30.67
1206	AMEX	VCR	Tue, Nov 25, 2008	28.68	29.12	27.92	28.92
1205	AMEX	VCR	Mon, Nov 24, 2008	26.75	28.85	26.39	28.32
1204	AMEX	VCR	Fri, Nov 21, 2008	25.25	26.30	24.29	26.28
1203	AMEX	VCR	Thu, Nov 20, 2008	25.96	26.99	24.71	24.83
1202	AMEX	VCR	Wed, Nov 19, 2008	28.07	28.44	26.25	26.27
1201	AMEX	VCR	Tue, Nov 18, 2008	28.30	28.81	27.32	28.14
1200	AMEX	VCR	Mon, Nov 17, 2008	28.65	29.40	28.37	28.37
1199	AMEX	VCR	Fri, Nov 14, 2008	29.92	30.67	29.14	29.30
1198	AMEX	VCR	Thu, Nov 13, 2008	28.87	30.56	27.17	30.56
1197	AMEX	VCR	Wed, Nov 12, 2008	29.80	30.00	28.60	28.66
1196	AMEX	VCR	Tue, Nov 11, 2008	31.04	31.31	29.94	30.58
1195	AMEX	VCR	Mon, Nov 10, 2008	33.29	33.29	31.00	31.44
1194	AMEX	VCR	Fri, Nov 7, 2008	31.93	32.48	31.60	32.35
1193	AMEX	VCR	Thu, Nov 6, 2008	33.04	33.48	31.60	31.83
1192	AMEX	VCR	Wed, Nov 5, 2008	35.21	35.27	33.47	33.52
1191	AMEX	VCR	Tue, Nov 4, 2008	35.30	35.56	34.50	35.47
1190	AMEX	VCR	Mon, Nov 3, 2008	34.94	35.19	34.07	34.40
1189	AMEX	VCR	Fri, Oct 31, 2008	33.81	35.39	33.35	34.95
1188	AMEX	VCR	Thu, Oct 30, 2008	33.91	34.34	32.91	33.80
1187	AMEX	VCR	Wed, Oct 29, 2008	32.22	34.35	31.86	33.04
1186	AMEX	VCR	Tue, Oct 28, 2008	29.90	32.34	28.85	32.33
1185	AMEX	VCR	Mon, Oct 27, 2008	29.10	30.40	29.10	29.11
1184	AMEX	VCR	Fri, Oct 24, 2008	30.94	30.94	28.08	29.93
1183	AMEX	VCR	Thu, Oct 23, 2008	31.46	31.88	29.65	31.27
1182	AMEX	VCR	Wed, Oct 22, 2008	32.63	32.78	30.82	31.58
1181	AMEX	VCR	Tue, Oct 21, 2008	34.14	34.85	33.53	33.66
1180	AMEX	VCR	Mon, Oct 20, 2008	33.75	34.68	33.57	34.68
1179	AMEX	VCR	Fri, Oct 17, 2008	32.17	34.55	32.17	33.58
1178	AMEX	VCR	Thu, Oct 16, 2008	32.49	33.47	30.73	33.41
1177	AMEX	VCR	Wed, Oct 15, 2008	34.45	34.45	32.04	32.04
1176	AMEX	VCR	Tue, Oct 14, 2008	39.59	39.59	34.58	35.36
1175	AMEX	VCR	Mon, Oct 13, 2008	35.99	36.35	34.46	36.35
1174	AMEX	VCR	Fri, Oct 10, 2008	29.07	34.58	29.07	33.66
1173	AMEX	VCR	Thu, Oct 9, 2008	36.99	36.99	33.61	34.06
1172	AMEX	VCR	Wed, Oct 8, 2008	35.48	37.79	34.03	36.30
1171	AMEX	VCR	Tue, Oct 7, 2008	39.70	39.70	36.83	36.83
1170	AMEX	VCR	Mon, Oct 6, 2008	39.65	39.65	37.11	39.26
1169	AMEX	VCR	Fri, Oct 3, 2008	42.45	42.59	40.55	40.55
1168	AMEX	VCR	Thu, Oct 2, 2008	43.28	43.69	41.82	41.97
1167	AMEX	VCR	Wed, Oct 1, 2008	43.15	43.99	43.15	43.88
1166	AMEX	VCR	Tue, Sep 30, 2008	42.29	44.33	42.29	44.09
1165	AMEX	VCR	Mon, Sep 29, 2008	46.27	46.27	42.46	43.11
1164	AMEX	VCR	Fri, Sep 26, 2008	45.45	46.16	45.20	46.16
1163	AMEX	VCR	Thu, Sep 25, 2008	45.10	46.21	45.10	45.87
1162	AMEX	VCR	Wed, Sep 24, 2008	44.62	45.67	44.62	45.06
1161	AMEX	VCR	Tue, Sep 23, 2008	46.04	46.59	45.18	45.32
1160	AMEX	VCR	Mon, Sep 22, 2008	47.68	47.99	45.98	46.00
1159	AMEX	VCR	Fri, Sep 19, 2008	51.00	53.01	47.98	48.29
1158	AMEX	VCR	Thu, Sep 18, 2008	47.48	47.50	44.71	47.33
1157	AMEX	VCR	Wed, Sep 17, 2008	47.05	47.18	45.53	45.53
1156	AMEX	VCR	Tue, Sep 16, 2008	46.00	47.91	45.70	47.70
1155	AMEX	VCR	Mon, Sep 15, 2008	47.51	48.76	47.38	47.41
1154	AMEX	VCR	Fri, Sep 12, 2008	48.61	49.14	48.31	48.81
1153	AMEX	VCR	Thu, Sep 11, 2008	48.15	49.17	47.74	49.17
1152	AMEX	VCR	Wed, Sep 10, 2008	48.67	49.03	47.97	48.52
1151	AMEX	VCR	Tue, Sep 9, 2008	49.93	50.38	48.57	48.62
1150	AMEX	VCR	Mon, Sep 8, 2008	49.34	49.83	48.78	49.78
1149	AMEX	VCR	Fri, Sep 5, 2008	47.76	48.14	46.87	48.08
1148	AMEX	VCR	Thu, Sep 4, 2008	49.04	49.06	47.91	47.91
1147	AMEX	VCR	Wed, Sep 3, 2008	49.20	49.65	48.84	49.49
1146	AMEX	VCR	Tue, Sep 2, 2008	49.18	50.35	48.82	49.12
1145	AMEX	VCR	Fri, Aug 29, 2008	48.44	48.76	48.21	48.39
1144	AMEX	VCR	Thu, Aug 28, 2008	47.78	48.82	47.78	48.77
1143	AMEX	VCR	Wed, Aug 27, 2008	47.35	47.98	47.15	47.67
1142	AMEX	VCR	Tue, Aug 26, 2008	47.28	47.56	46.87	47.36
1141	AMEX	VCR	Mon, Aug 25, 2008	48.23	48.23	47.17	47.32
1140	AMEX	VCR	Fri, Aug 22, 2008	47.91	48.52	47.74	48.42
1139	AMEX	VCR	Thu, Aug 21, 2008	47.05	47.54	46.70	47.38
1138	AMEX	VCR	Wed, Aug 20, 2008	47.56	47.96	46.98	47.27
1137	AMEX	VCR	Tue, Aug 19, 2008	48.42	48.42	47.34	47.53
1136	AMEX	VCR	Mon, Aug 18, 2008	49.85	49.85	48.46	48.62
1135	AMEX	VCR	Fri, Aug 15, 2008	49.32	49.85	49.25	49.57
1134	AMEX	VCR	Thu, Aug 14, 2008	47.88	49.61	47.88	49.08
1133	AMEX	VCR	Wed, Aug 13, 2008	48.82	48.82	47.55	48.18
1132	AMEX	VCR	Tue, Aug 12, 2008	50.56	50.56	48.75	48.95
1131	AMEX	VCR	Mon, Aug 11, 2008	48.44	50.61	48.12	49.59
1130	AMEX	VCR	Fri, Aug 8, 2008	46.28	48.48	46.28	48.25
1129	AMEX	VCR	Thu, Aug 7, 2008	46.70	46.70	46.08	46.15
1128	AMEX	VCR	Wed, Aug 6, 2008	46.90	47.09	46.22	47.01
1127	AMEX	VCR	Tue, Aug 5, 2008	46.05	47.21	46.04	47.16
1126	AMEX	VCR	Mon, Aug 4, 2008	45.19	45.49	44.66	45.18
1125	AMEX	VCR	Fri, Aug 1, 2008	45.55	45.55	44.54	45.13
1124	AMEX	VCR	Thu, Jul 31, 2008	45.23	46.01	45.23	45.27
1123	AMEX	VCR	Wed, Jul 30, 2008	45.82	46.35	45.04	45.59
1122	AMEX	VCR	Tue, Jul 29, 2008	44.21	45.57	44.18	45.53
1121	AMEX	VCR	Mon, Jul 28, 2008	44.83	45.22	44.04	44.06
1120	AMEX	VCR	Fri, Jul 25, 2008	45.89	45.99	45.09	45.17
1119	AMEX	VCR	Thu, Jul 24, 2008	46.64	46.76	45.36	45.41
1118	AMEX	VCR	Wed, Jul 23, 2008	46.09	47.59	45.72	46.82
1117	AMEX	VCR	Tue, Jul 22, 2008	44.56	45.85	44.24	45.85
1116	AMEX	VCR	Mon, Jul 21, 2008	45.20	45.48	44.50	44.69
1115	AMEX	VCR	Fri, Jul 18, 2008	45.51	45.66	44.59	45.09
1114	AMEX	VCR	Thu, Jul 17, 2008	44.19	45.45	43.56	45.33
1113	AMEX	VCR	Wed, Jul 16, 2008	42.09	44.17	42.00	44.11
1112	AMEX	VCR	Tue, Jul 15, 2008	41.63	42.89	40.92	42.29
1111	AMEX	VCR	Mon, Jul 14, 2008	43.15	43.15	41.93	42.18
1110	AMEX	VCR	Fri, Jul 11, 2008	42.50	43.06	41.59	42.38
1109	AMEX	VCR	Thu, Jul 10, 2008	43.73	43.73	42.63	42.97
1108	AMEX	VCR	Wed, Jul 9, 2008	45.01	45.01	43.70	43.90
1107	AMEX	VCR	Tue, Jul 8, 2008	43.79	44.97	43.58	44.97
1106	AMEX	VCR	Mon, Jul 7, 2008	44.34	44.66	43.33	43.84
1105	AMEX	VCR	Thu, Jul 3, 2008	44.46	44.55	43.81	44.14
1104	AMEX	VCR	Wed, Jul 2, 2008	45.15	45.41	44.19	44.20
1103	AMEX	VCR	Tue, Jul 1, 2008	44.47	45.16	43.91	45.02
1102	AMEX	VCR	Mon, Jun 30, 2008	45.61	45.90	44.94	45.04
1101	AMEX	VCR	Fri, Jun 27, 2008	45.89	46.00	45.09	45.64
1100	AMEX	VCR	Thu, Jun 26, 2008	46.76	46.77	45.89	45.95
1099	AMEX	VCR	Wed, Jun 25, 2008	46.99	48.17	46.99	47.55
1098	AMEX	VCR	Tue, Jun 24, 2008	46.80	47.42	46.33	46.81
1097	AMEX	VCR	Mon, Jun 23, 2008	48.21	48.30	47.05	47.13
1096	AMEX	VCR	Fri, Jun 20, 2008	48.95	48.95	47.76	47.89
1095	AMEX	VCR	Thu, Jun 19, 2008	48.86	49.39	48.49	49.32
1094	AMEX	VCR	Wed, Jun 18, 2008	49.49	49.49	48.51	48.77
1093	AMEX	VCR	Tue, Jun 17, 2008	50.51	50.51	49.67	49.73
1092	AMEX	VCR	Mon, Jun 16, 2008	49.78	50.45	49.76	50.33
1091	AMEX	VCR	Fri, Jun 13, 2008	49.55	50.27	49.50	50.27
1090	AMEX	VCR	Thu, Jun 12, 2008	49.44	49.58	48.80	49.06
1089	AMEX	VCR	Wed, Jun 11, 2008	49.65	49.70	48.71	48.71
1088	AMEX	VCR	Tue, Jun 10, 2008	49.26	50.23	49.26	49.87
1087	AMEX	VCR	Mon, Jun 9, 2008	50.11	50.41	49.42	49.73
1086	AMEX	VCR	Fri, Jun 6, 2008	51.47	51.47	50.00	50.02
1085	AMEX	VCR	Thu, Jun 5, 2008	51.37	51.95	51.32	51.86
1084	AMEX	VCR	Wed, Jun 4, 2008	51.06	51.68	50.96	51.20
1083	AMEX	VCR	Tue, Jun 3, 2008	51.02	51.25	50.50	51.01
1082	AMEX	VCR	Mon, Jun 2, 2008	51.36	51.36	50.46	51.02
1081	AMEX	VCR	Fri, May 30, 2008	51.62	51.73	51.43	51.56
1080	AMEX	VCR	Thu, May 29, 2008	51.23	52.00	51.17	51.80
1079	AMEX	VCR	Wed, May 28, 2008	51.35	51.39	50.98	51.24
1078	AMEX	VCR	Tue, May 27, 2008	51.13	51.13	50.41	50.91
1077	AMEX	VCR	Fri, May 23, 2008	50.75	50.75	50.20	50.40
1076	AMEX	VCR	Thu, May 22, 2008	51.12	51.45	50.75	51.17
1075	AMEX	VCR	Wed, May 21, 2008	52.05	52.28	50.87	51.06
1074	AMEX	VCR	Tue, May 20, 2008	52.54	52.54	51.85	52.11
1073	AMEX	VCR	Mon, May 19, 2008	53.10	53.51	52.83	52.87
1072	AMEX	VCR	Fri, May 16, 2008	53.45	53.45	52.63	53.13
1071	AMEX	VCR	Thu, May 15, 2008	52.89	53.59	52.56	53.50
1070	AMEX	VCR	Wed, May 14, 2008	53.00	53.30	52.84	52.89
1069	AMEX	VCR	Tue, May 13, 2008	52.46	52.49	52.06	52.37
1068	AMEX	VCR	Mon, May 12, 2008	51.25	52.18	51.24	52.16
1067	AMEX	VCR	Fri, May 9, 2008	50.93	51.48	50.93	51.16
1066	AMEX	VCR	Thu, May 8, 2008	51.44	51.68	51.07	51.34
1065	AMEX	VCR	Wed, May 7, 2008	52.39	52.65	51.44	51.44
1064	AMEX	VCR	Tue, May 6, 2008	51.77	52.28	51.35	52.20
1063	AMEX	VCR	Mon, May 5, 2008	52.49	52.49	51.85	51.99
1062	AMEX	VCR	Fri, May 2, 2008	53.34	53.34	52.35	52.61
1061	AMEX	VCR	Thu, May 1, 2008	51.39	52.77	51.05	52.63
1060	AMEX	VCR	Wed, Apr 30, 2008	51.84	52.19	51.11	51.11
1059	AMEX	VCR	Tue, Apr 29, 2008	51.62	51.76	51.23	51.65
1058	AMEX	VCR	Mon, Apr 28, 2008	51.56	52.25	51.00	51.33
1057	AMEX	VCR	Fri, Apr 25, 2008	51.07	51.38	50.44	51.27
1056	AMEX	VCR	Thu, Apr 24, 2008	50.17	51.20	49.88	50.81
1055	AMEX	VCR	Wed, Apr 23, 2008	49.99	50.29	49.74	50.04
1054	AMEX	VCR	Tue, Apr 22, 2008	50.25	50.31	49.56	49.93
1053	AMEX	VCR	Mon, Apr 21, 2008	50.33	50.75	50.33	50.66
1052	AMEX	VCR	Fri, Apr 18, 2008	50.75	51.00	50.65	50.72
1051	AMEX	VCR	Thu, Apr 17, 2008	49.47	49.86	49.35	49.79
1050	AMEX	VCR	Wed, Apr 16, 2008	49.07	49.59	49.07	49.56
1049	AMEX	VCR	Tue, Apr 15, 2008	48.84	48.90	48.31	48.72
1048	AMEX	VCR	Mon, Apr 14, 2008	48.82	48.99	48.61	48.68
1047	AMEX	VCR	Fri, Apr 11, 2008	49.48	49.70	48.91	49.01
1046	AMEX	VCR	Thu, Apr 10, 2008	49.58	50.36	49.42	49.99
1045	AMEX	VCR	Wed, Apr 9, 2008	50.57	50.57	49.44	49.57
1044	AMEX	VCR	Tue, Apr 8, 2008	50.59	50.70	50.41	50.64
1043	AMEX	VCR	Mon, Apr 7, 2008	51.20	51.37	50.75	50.84
1042	AMEX	VCR	Fri, Apr 4, 2008	50.87	51.39	50.79	50.99
1041	AMEX	VCR	Thu, Apr 3, 2008	50.82	51.26	50.57	51.22
1040	AMEX	VCR	Wed, Apr 2, 2008	51.20	51.79	50.98	51.29
1039	AMEX	VCR	Tue, Apr 1, 2008	49.61	51.13	49.61	51.08
1038	AMEX	VCR	Mon, Mar 31, 2008	48.42	49.22	48.42	48.95
1037	AMEX	VCR	Fri, Mar 28, 2008	49.42	49.42	48.34	48.36
1036	AMEX	VCR	Thu, Mar 27, 2008	50.53	50.53	49.51	49.54
1035	AMEX	VCR	Wed, Mar 26, 2008	50.91	50.91	49.98	50.15
1034	AMEX	VCR	Tue, Mar 25, 2008	51.52	51.56	50.84	51.26
1033	AMEX	VCR	Mon, Mar 24, 2008	50.13	51.50	50.13	51.40
1032	AMEX	VCR	Thu, Mar 20, 2008	48.61	49.82	48.46	49.72
1031	AMEX	VCR	Wed, Mar 19, 2008	49.20	49.47	48.18	48.23
1030	AMEX	VCR	Tue, Mar 18, 2008	47.87	48.79	47.57	48.75
1029	AMEX	VCR	Mon, Mar 17, 2008	46.50	47.30	46.23	46.89
1028	AMEX	VCR	Fri, Mar 14, 2008	48.60	48.60	47.01	47.66
1027	AMEX	VCR	Thu, Mar 13, 2008	47.81	48.72	47.07	48.58
1026	AMEX	VCR	Wed, Mar 12, 2008	48.75	49.20	48.22	48.22
1025	AMEX	VCR	Tue, Mar 11, 2008	48.13	48.47	47.23	48.47
1024	AMEX	VCR	Mon, Mar 10, 2008	48.02	48.15	46.91	47.03
1023	AMEX	VCR	Fri, Mar 7, 2008	47.74	48.50	47.48	47.81
1022	AMEX	VCR	Thu, Mar 6, 2008	49.13	49.13	48.24	48.24
1021	AMEX	VCR	Wed, Mar 5, 2008	49.80	50.29	49.25	49.66
1020	AMEX	VCR	Tue, Mar 4, 2008	49.00	49.66	48.63	49.61
1019	AMEX	VCR	Mon, Mar 3, 2008	49.08	49.74	49.08	49.61
1018	AMEX	VCR	Fri, Feb 29, 2008	50.59	50.61	49.50	49.52
1017	AMEX	VCR	Thu, Feb 28, 2008	52.06	52.06	50.99	51.10
1016	AMEX	VCR	Wed, Feb 27, 2008	52.11	52.56	52.05	52.34
1015	AMEX	VCR	Tue, Feb 26, 2008	52.60	52.67	51.70	52.44
1014	AMEX	VCR	Mon, Feb 25, 2008	50.69	51.75	50.59	51.70
1013	AMEX	VCR	Fri, Feb 22, 2008	50.55	50.84	49.87	50.84
1012	AMEX	VCR	Thu, Feb 21, 2008	51.28	51.42	50.28	50.28
1011	AMEX	VCR	Wed, Feb 20, 2008	50.40	51.46	50.40	51.22
1010	AMEX	VCR	Tue, Feb 19, 2008	51.60	51.60	50.67	50.80
1009	AMEX	VCR	Fri, Feb 15, 2008	50.71	51.12	50.44	51.12
1008	AMEX	VCR	Thu, Feb 14, 2008	51.90	51.90	50.83	51.03
1007	AMEX	VCR	Wed, Feb 13, 2008	51.98	51.98	51.20	51.85
1006	AMEX	VCR	Tue, Feb 12, 2008	51.49	51.84	50.88	51.22
1005	AMEX	VCR	Mon, Feb 11, 2008	50.11	51.04	50.01	50.95
1004	AMEX	VCR	Fri, Feb 8, 2008	50.38	50.80	49.98	50.36
1003	AMEX	VCR	Thu, Feb 7, 2008	50.00	51.20	50.00	50.72
1002	AMEX	VCR	Wed, Feb 6, 2008	50.84	51.22	49.75	49.81
1001	AMEX	VCR	Tue, Feb 5, 2008	51.05	51.54	50.37	50.40
1000	AMEX	VCR	Mon, Feb 4, 2008	52.54	52.75	51.66	51.72
999	AMEX	VCR	Fri, Feb 1, 2008	52.31	52.95	51.87	52.88
998	AMEX	VCR	Thu, Jan 31, 2008	49.72	52.37	49.71	51.99
997	AMEX	VCR	Wed, Jan 30, 2008	50.64	51.44	50.26	50.26
996	AMEX	VCR	Tue, Jan 29, 2008	50.39	50.72	49.89	50.72
995	AMEX	VCR	Mon, Jan 28, 2008	49.16	50.34	48.65	50.34
994	AMEX	VCR	Fri, Jan 25, 2008	50.73	50.73	49.07	49.26
993	AMEX	VCR	Thu, Jan 24, 2008	50.06	50.29	49.66	50.28
992	AMEX	VCR	Wed, Jan 23, 2008	46.75	49.95	46.75	49.88
991	AMEX	VCR	Tue, Jan 22, 2008	45.57	48.32	45.51	47.96
990	AMEX	VCR	Fri, Jan 18, 2008	47.70	48.27	46.92	47.34
989	AMEX	VCR	Thu, Jan 17, 2008	48.49	48.49	47.30	47.30
988	AMEX	VCR	Wed, Jan 16, 2008	47.55	48.78	47.52	48.18
987	AMEX	VCR	Tue, Jan 15, 2008	48.00	48.01	47.52	47.60
986	AMEX	VCR	Mon, Jan 14, 2008	48.68	48.88	48.43	48.77
985	AMEX	VCR	Fri, Jan 11, 2008	49.39	49.39	48.24	48.36
984	AMEX	VCR	Thu, Jan 10, 2008	48.87	50.09	48.68	49.69
983	AMEX	VCR	Wed, Jan 9, 2008	48.91	49.10	47.64	49.10
982	AMEX	VCR	Tue, Jan 8, 2008	50.08	50.29	48.78	48.82
981	AMEX	VCR	Mon, Jan 7, 2008	50.01	50.24	49.40	49.87
980	AMEX	VCR	Fri, Jan 4, 2008	50.74	50.74	49.62	49.73
979	AMEX	VCR	Thu, Jan 3, 2008	52.25	52.25	51.33	51.33
978	AMEX	VCR	Wed, Jan 2, 2008	53.13	53.25	52.07	52.12
977	AMEX	VCR	Mon, Dec 31, 2007	53.65	53.65	53.05	53.18
976	AMEX	VCR	Fri, Dec 28, 2007	53.57	53.62	53.36	53.42
975	AMEX	VCR	Thu, Dec 27, 2007	54.05	54.17	53.49	53.59
974	AMEX	VCR	Wed, Dec 26, 2007	54.66	54.66	53.98	54.35
973	AMEX	VCR	Mon, Dec 24, 2007	54.30	54.54	54.30	54.54
972	AMEX	VCR	Fri, Dec 21, 2007	54.49	54.49	53.81	54.03
971	AMEX	VCR	Thu, Dec 20, 2007	53.43	53.56	52.81	53.56
970	AMEX	VCR	Wed, Dec 19, 2007	54.32	54.32	53.02	53.20
969	AMEX	VCR	Tue, Dec 18, 2007	53.91	53.91	52.95	53.60
968	AMEX	VCR	Mon, Dec 17, 2007	53.72	53.78	53.17	53.24
967	AMEX	VCR	Fri, Dec 14, 2007	54.92	54.92	53.83	53.89
966	AMEX	VCR	Thu, Dec 13, 2007	56.12	56.12	54.53	55.23
965	AMEX	VCR	Wed, Dec 12, 2007	56.25	56.25	54.73	55.31
964	AMEX	VCR	Tue, Dec 11, 2007	56.99	57.26	55.15	55.15
963	AMEX	VCR	Mon, Dec 10, 2007	56.93	57.12	56.79	57.06
962	AMEX	VCR	Fri, Dec 7, 2007	56.90	57.02	56.70	56.83
961	AMEX	VCR	Thu, Dec 6, 2007	55.48	56.73	55.48	56.68
960	AMEX	VCR	Wed, Dec 5, 2007	56.17	56.17	55.52	55.89
959	AMEX	VCR	Tue, Dec 4, 2007	54.60	56.07	54.60	55.92
958	AMEX	VCR	Mon, Dec 3, 2007	56.40	56.62	56.08	56.08
957	AMEX	VCR	Fri, Nov 30, 2007	56.84	56.84	56.20	56.44
956	AMEX	VCR	Thu, Nov 29, 2007	55.43	55.72	55.00	55.72
955	AMEX	VCR	Wed, Nov 28, 2007	55.03	55.95	55.03	55.91
954	AMEX	VCR	Tue, Nov 27, 2007	54.06	54.17	53.54	54.17
953	AMEX	VCR	Mon, Nov 26, 2007	54.64	54.64	53.30	53.30
952	AMEX	VCR	Fri, Nov 23, 2007	54.04	54.63	54.01	54.60
951	AMEX	VCR	Wed, Nov 21, 2007	53.52	54.14	53.32	53.73
950	AMEX	VCR	Tue, Nov 20, 2007	54.43	54.87	53.44	54.11
949	AMEX	VCR	Mon, Nov 19, 2007	55.14	55.14	54.14	54.32
948	AMEX	VCR	Fri, Nov 16, 2007	55.14	55.67	55.05	55.67
947	AMEX	VCR	Thu, Nov 15, 2007	55.69	56.17	55.35	55.55
946	AMEX	VCR	Wed, Nov 14, 2007	57.23	57.29	55.96	55.96
945	AMEX	VCR	Tue, Nov 13, 2007	55.74	56.99	55.74	56.97
944	AMEX	VCR	Mon, Nov 12, 2007	55.56	56.36	55.27	55.27
943	AMEX	VCR	Fri, Nov 9, 2007	55.57	56.23	55.56	55.66
942	AMEX	VCR	Thu, Nov 8, 2007	56.67	56.91	55.72	56.62
941	AMEX	VCR	Wed, Nov 7, 2007	57.53	57.82	56.84	56.84
940	AMEX	VCR	Tue, Nov 6, 2007	57.76	58.02	57.30	58.02
939	AMEX	VCR	Mon, Nov 5, 2007	57.78	57.92	57.22	57.56
938	AMEX	VCR	Fri, Nov 2, 2007	58.51	58.51	57.70	58.14
937	AMEX	VCR	Thu, Nov 1, 2007	59.39	59.39	58.39	58.47
936	AMEX	VCR	Wed, Oct 31, 2007	59.85	60.33	59.44	60.05
935	AMEX	VCR	Tue, Oct 30, 2007	59.88	60.02	59.75	59.75
934	AMEX	VCR	Mon, Oct 29, 2007	59.91	60.15	59.83	60.01
933	AMEX	VCR	Fri, Oct 26, 2007	59.30	59.75	59.08	59.69
932	AMEX	VCR	Thu, Oct 25, 2007	59.20	59.78	58.67	59.04
931	AMEX	VCR	Wed, Oct 24, 2007	59.42	59.57	58.56	59.54
930	AMEX	VCR	Tue, Oct 23, 2007	59.85	59.87	59.19	59.63
929	AMEX	VCR	Mon, Oct 22, 2007	58.29	59.48	58.17	59.38
928	AMEX	VCR	Fri, Oct 19, 2007	60.05	60.05	58.77	58.77
927	AMEX	VCR	Thu, Oct 18, 2007	60.24	60.35	60.10	60.21
926	AMEX	VCR	Wed, Oct 17, 2007	60.96	60.96	59.95	60.45
925	AMEX	VCR	Tue, Oct 16, 2007	60.69	60.89	60.56	60.58
924	AMEX	VCR	Mon, Oct 15, 2007	61.43	61.43	60.63	60.92
923	AMEX	VCR	Fri, Oct 12, 2007	61.60	61.82	61.46	61.69
922	AMEX	VCR	Thu, Oct 11, 2007	62.08	62.43	61.31	61.58
921	AMEX	VCR	Wed, Oct 10, 2007	61.98	61.98	61.68	61.98
920	AMEX	VCR	Tue, Oct 9, 2007	61.77	61.97	61.50	61.91
919	AMEX	VCR	Mon, Oct 8, 2007	61.86	61.87	61.63	61.82
918	AMEX	VCR	Fri, Oct 5, 2007	61.34	62.19	61.34	62.00
917	AMEX	VCR	Thu, Oct 4, 2007	61.16	61.16	60.82	60.91
916	AMEX	VCR	Wed, Oct 3, 2007	61.00	61.40	60.79	61.13
915	AMEX	VCR	Tue, Oct 2, 2007	60.93	61.12	60.85	61.12
914	AMEX	VCR	Mon, Oct 1, 2007	60.14	60.83	60.13	60.79
913	AMEX	VCR	Fri, Sep 28, 2007	60.02	60.02	59.74	59.85
912	AMEX	VCR	Thu, Sep 27, 2007	59.97	60.07	59.93	60.02
911	AMEX	VCR	Wed, Sep 26, 2007	59.79	60.02	59.65	59.93
910	AMEX	VCR	Tue, Sep 25, 2007	59.40	59.46	58.96	59.46
909	AMEX	VCR	Mon, Sep 24, 2007	60.51	60.57	59.87	59.96
908	AMEX	VCR	Fri, Sep 21, 2007	60.69	60.69	60.37	60.41
907	AMEX	VCR	Thu, Sep 20, 2007	61.07	61.07	60.21	60.44
906	AMEX	VCR	Wed, Sep 19, 2007	61.62	61.71	61.12	61.20
905	AMEX	VCR	Tue, Sep 18, 2007	59.39	61.02	59.39	60.99
904	AMEX	VCR	Mon, Sep 17, 2007	59.20	59.31	58.94	59.12
903	AMEX	VCR	Fri, Sep 14, 2007	58.79	59.60	58.79	59.51
902	AMEX	VCR	Thu, Sep 13, 2007	58.91	59.48	58.85	59.22
901	AMEX	VCR	Wed, Sep 12, 2007	58.55	58.90	58.52	58.52
900	AMEX	VCR	Tue, Sep 11, 2007	58.22	58.66	58.21	58.61
899	AMEX	VCR	Mon, Sep 10, 2007	58.56	58.56	57.58	57.88
898	AMEX	VCR	Fri, Sep 7, 2007	58.63	58.63	58.29	58.35
897	AMEX	VCR	Thu, Sep 6, 2007	59.73	59.73	59.42	59.56
896	AMEX	VCR	Wed, Sep 5, 2007	59.63	59.63	59.32	59.43
895	AMEX	VCR	Tue, Sep 4, 2007	59.80	60.45	59.80	60.25
894	AMEX	VCR	Fri, Aug 31, 2007	59.60	60.10	59.59	59.98
893	AMEX	VCR	Thu, Aug 30, 2007	58.87	59.42	58.84	59.19
892	AMEX	VCR	Wed, Aug 29, 2007	58.25	59.32	58.09	59.32
891	AMEX	VCR	Tue, Aug 28, 2007	59.07	59.07	57.87	57.90
890	AMEX	VCR	Mon, Aug 27, 2007	59.79	59.79	59.33	59.61
889	AMEX	VCR	Fri, Aug 24, 2007	59.03	59.80	59.03	59.77
888	AMEX	VCR	Thu, Aug 23, 2007	59.24	59.24	58.89	58.98
887	AMEX	VCR	Wed, Aug 22, 2007	58.98	59.26	58.76	59.26
886	AMEX	VCR	Tue, Aug 21, 2007	57.80	58.44	57.80	58.36
885	AMEX	VCR	Mon, Aug 20, 2007	57.91	58.18	57.71	58.08
884	AMEX	VCR	Fri, Aug 17, 2007	57.64	57.89	56.91	57.89
883	AMEX	VCR	Thu, Aug 16, 2007	56.47	57.04	55.33	57.04
882	AMEX	VCR	Wed, Aug 15, 2007	57.43	57.96	56.64	56.64
881	AMEX	VCR	Tue, Aug 14, 2007	58.75	58.75	57.67	58.03
880	AMEX	VCR	Mon, Aug 13, 2007	59.94	59.97	59.07	59.14
879	AMEX	VCR	Fri, Aug 10, 2007	58.22	59.31	57.86	59.22
878	AMEX	VCR	Thu, Aug 9, 2007	59.88	60.13	59.11	59.11
877	AMEX	VCR	Wed, Aug 8, 2007	60.57	60.95	60.31	60.31
876	AMEX	VCR	Tue, Aug 7, 2007	59.35	60.24	59.35	59.98
875	AMEX	VCR	Mon, Aug 6, 2007	58.68	59.60	58.25	59.60
874	AMEX	VCR	Fri, Aug 3, 2007	59.78	60.05	58.67	58.67
873	AMEX	VCR	Thu, Aug 2, 2007	59.74	60.27	59.53	60.18
872	AMEX	VCR	Wed, Aug 1, 2007	59.87	59.87	58.88	59.82
871	AMEX	VCR	Tue, Jul 31, 2007	60.88	61.03	59.81	59.83
870	AMEX	VCR	Mon, Jul 30, 2007	59.83	60.62	59.63	60.50
869	AMEX	VCR	Fri, Jul 27, 2007	60.72	60.72	59.69	59.69
868	AMEX	VCR	Thu, Jul 26, 2007	61.40	61.60	59.99	60.69
867	AMEX	VCR	Wed, Jul 25, 2007	62.76	62.76	62.41	62.55
866	AMEX	VCR	Tue, Jul 24, 2007	63.55	63.55	62.60	62.60
865	AMEX	VCR	Mon, Jul 23, 2007	64.20	64.20	63.88	63.88
864	AMEX	VCR	Fri, Jul 20, 2007	64.49	64.49	63.69	63.88
863	AMEX	VCR	Thu, Jul 19, 2007	64.64	64.72	64.59	64.72
862	AMEX	VCR	Wed, Jul 18, 2007	64.36	64.36	64.16	64.33
861	AMEX	VCR	Tue, Jul 17, 2007	64.65	64.69	64.51	64.61
860	AMEX	VCR	Mon, Jul 16, 2007	64.77	64.88	64.61	64.63
859	AMEX	VCR	Fri, Jul 13, 2007	64.48	64.86	64.47	64.80
858	AMEX	VCR	Thu, Jul 12, 2007	64.25	64.49	64.12	64.49
857	AMEX	VCR	Wed, Jul 11, 2007	63.66	63.76	63.43	63.76
856	AMEX	VCR	Tue, Jul 10, 2007	64.13	64.26	63.52	63.52
855	AMEX	VCR	Mon, Jul 9, 2007	64.92	64.94	64.54	64.74
854	AMEX	VCR	Fri, Jul 6, 2007	64.21	64.92	64.21	64.89
853	AMEX	VCR	Thu, Jul 5, 2007	64.14	64.39	64.08	64.39
852	AMEX	VCR	Tue, Jul 3, 2007	64.05	64.08	63.83	63.99
851	AMEX	VCR	Mon, Jul 2, 2007	63.73	63.90	63.73	63.89
850	AMEX	VCR	Fri, Jun 29, 2007	63.69	64.01	63.19	63.47
849	AMEX	VCR	Thu, Jun 28, 2007	63.67	63.86	63.60	63.63
848	AMEX	VCR	Wed, Jun 27, 2007	62.82	63.56	62.82	63.56
847	AMEX	VCR	Tue, Jun 26, 2007	63.39	63.47	62.96	62.97
846	AMEX	VCR	Mon, Jun 25, 2007	63.45	63.81	63.05	63.15
845	AMEX	VCR	Fri, Jun 22, 2007	63.67	63.76	63.38	63.50
844	AMEX	VCR	Thu, Jun 21, 2007	63.80	64.54	63.37	63.87
843	AMEX	VCR	Wed, Jun 20, 2007	64.36	64.65	63.96	63.96
842	AMEX	VCR	Tue, Jun 19, 2007	63.92	64.25	63.86	64.25
841	AMEX	VCR	Mon, Jun 18, 2007	64.23	64.29	64.11	64.18
840	AMEX	VCR	Fri, Jun 15, 2007	64.49	64.61	64.21	64.23
839	AMEX	VCR	Thu, Jun 14, 2007	63.73	63.91	63.71	63.84
838	AMEX	VCR	Wed, Jun 13, 2007	63.09	63.39	63.02	63.39
837	AMEX	VCR	Tue, Jun 12, 2007	63.30	63.44	62.75	62.84
836	AMEX	VCR	Mon, Jun 11, 2007	63.49	63.66	63.23	63.45
835	AMEX	VCR	Fri, Jun 8, 2007	62.82	63.53	62.82	63.53
834	AMEX	VCR	Thu, Jun 7, 2007	63.69	63.74	62.95	63.02
833	AMEX	VCR	Wed, Jun 6, 2007	64.32	64.32	64.04	64.04
832	AMEX	VCR	Tue, Jun 5, 2007	64.85	64.86	64.49	64.72
831	AMEX	VCR	Mon, Jun 4, 2007	64.81	65.14	64.68	65.10
830	AMEX	VCR	Fri, Jun 1, 2007	64.86	65.04	64.83	64.88
829	AMEX	VCR	Thu, May 31, 2007	64.49	64.68	64.41	64.54
828	AMEX	VCR	Wed, May 30, 2007	63.51	64.33	63.51	64.33
827	AMEX	VCR	Tue, May 29, 2007	63.84	64.06	63.66	63.88
826	AMEX	VCR	Fri, May 25, 2007	63.70	63.90	63.64	63.79
825	AMEX	VCR	Thu, May 24, 2007	64.11	64.56	63.59	63.64
824	AMEX	VCR	Wed, May 23, 2007	64.40	64.69	64.24	64.36
823	AMEX	VCR	Tue, May 22, 2007	64.20	64.38	64.06	64.19
822	AMEX	VCR	Mon, May 21, 2007	63.74	64.27	63.74	63.94
821	AMEX	VCR	Fri, May 18, 2007	63.44	63.79	63.44	63.76
820	AMEX	VCR	Thu, May 17, 2007	63.07	63.33	63.07	63.20
819	AMEX	VCR	Wed, May 16, 2007	62.96	63.16	62.78	63.16
818	AMEX	VCR	Tue, May 15, 2007	62.99	63.32	62.70	62.70
817	AMEX	VCR	Mon, May 14, 2007	63.40	63.40	62.96	63.02
816	AMEX	VCR	Fri, May 11, 2007	63.15	63.26	63.00	63.22
815	AMEX	VCR	Thu, May 10, 2007	63.36	63.57	62.86	62.92
814	AMEX	VCR	Wed, May 9, 2007	63.15	63.72	63.15	63.63
813	AMEX	VCR	Tue, May 8, 2007	63.36	63.36	63.10	63.33
812	AMEX	VCR	Mon, May 7, 2007	63.58	63.60	63.44	63.45
811	AMEX	VCR	Fri, May 4, 2007	63.57	63.62	63.24	63.41
810	AMEX	VCR	Thu, May 3, 2007	63.30	63.57	63.27	63.31
809	AMEX	VCR	Wed, May 2, 2007	63.05	63.64	63.05	63.47
808	AMEX	VCR	Tue, May 1, 2007	62.65	62.85	62.30	62.80
807	AMEX	VCR	Mon, Apr 30, 2007	63.29	63.41	62.73	62.73
806	AMEX	VCR	Fri, Apr 27, 2007	63.75	63.75	63.40	63.50
805	AMEX	VCR	Thu, Apr 26, 2007	63.93	64.05	63.57	63.96
804	AMEX	VCR	Wed, Apr 25, 2007	63.63	63.92	63.40	63.81
803	AMEX	VCR	Tue, Apr 24, 2007	63.35	63.35	62.84	63.19
802	AMEX	VCR	Mon, Apr 23, 2007	63.50	63.54	63.37	63.37
801	AMEX	VCR	Fri, Apr 20, 2007	63.52	63.62	63.18	63.48
800	AMEX	VCR	Thu, Apr 19, 2007	62.79	63.07	62.79	63.06
799	AMEX	VCR	Wed, Apr 18, 2007	63.05	63.31	63.00	63.25
798	AMEX	VCR	Tue, Apr 17, 2007	63.35	63.35	63.09	63.31
797	AMEX	VCR	Mon, Apr 16, 2007	62.98	63.31	62.86	63.12
796	AMEX	VCR	Fri, Apr 13, 2007	62.49	62.56	62.35	62.56
795	AMEX	VCR	Thu, Apr 12, 2007	61.91	62.51	61.91	62.49
794	AMEX	VCR	Wed, Apr 11, 2007	62.50	62.50	62.03	62.16
793	AMEX	VCR	Tue, Apr 10, 2007	62.46	62.59	62.38	62.50
792	AMEX	VCR	Mon, Apr 9, 2007	62.38	62.56	62.30	62.40
791	AMEX	VCR	Thu, Apr 5, 2007	62.11	62.41	62.05	62.33
790	AMEX	VCR	Wed, Apr 4, 2007	61.96	62.12	61.96	61.99
789	AMEX	VCR	Tue, Apr 3, 2007	61.92	62.21	61.86	62.04
788	AMEX	VCR	Mon, Apr 2, 2007	61.35	61.41	61.12	61.35
787	AMEX	VCR	Fri, Mar 30, 2007	61.34	61.34	60.86	61.10
786	AMEX	VCR	Thu, Mar 29, 2007	61.24	61.32	60.63	61.08
785	AMEX	VCR	Wed, Mar 28, 2007	61.10	61.23	60.70	60.97
784	AMEX	VCR	Tue, Mar 27, 2007	61.73	61.73	61.39	61.55
783	AMEX	VCR	Mon, Mar 26, 2007	61.90	62.10	61.56	61.98
782	AMEX	VCR	Fri, Mar 23, 2007	62.12	62.22	62.03	62.13
781	AMEX	VCR	Thu, Mar 22, 2007	62.23	62.27	61.84	62.06
780	AMEX	VCR	Wed, Mar 21, 2007	61.20	62.14	61.12	62.05
779	AMEX	VCR	Tue, Mar 20, 2007	60.77	61.18	60.76	61.18
778	AMEX	VCR	Mon, Mar 19, 2007	60.48	60.78	60.41	60.57
777	AMEX	VCR	Fri, Mar 16, 2007	60.31	60.31	59.86	59.93
776	AMEX	VCR	Thu, Mar 15, 2007	59.96	60.30	59.96	60.18
775	AMEX	VCR	Wed, Mar 14, 2007	59.90	59.96	59.10	59.87
774	AMEX	VCR	Tue, Mar 13, 2007	60.67	60.85	59.83	60.02
773	AMEX	VCR	Mon, Mar 12, 2007	61.06	61.23	61.00	61.09
772	AMEX	VCR	Fri, Mar 9, 2007	61.51	61.51	60.86	61.11
771	AMEX	VCR	Thu, Mar 8, 2007	61.03	61.35	61.00	61.09
770	AMEX	VCR	Wed, Mar 7, 2007	60.53	60.74	60.48	60.51
769	AMEX	VCR	Tue, Mar 6, 2007	60.18	60.68	59.91	60.49
768	AMEX	VCR	Mon, Mar 5, 2007	59.76	60.22	59.75	59.79
767	AMEX	VCR	Fri, Mar 2, 2007	60.65	61.04	60.38	60.38
766	AMEX	VCR	Thu, Mar 1, 2007	60.04	61.27	59.94	60.97
765	AMEX	VCR	Wed, Feb 28, 2007	60.89	61.40	60.63	61.27
764	AMEX	VCR	Tue, Feb 27, 2007	62.19	62.30	60.85	61.00
763	AMEX	VCR	Mon, Feb 26, 2007	63.74	63.74	63.01	63.15
762	AMEX	VCR	Fri, Feb 23, 2007	63.86	63.86	63.45	63.64
761	AMEX	VCR	Thu, Feb 22, 2007	64.02	64.04	63.57	63.74
760	AMEX	VCR	Wed, Feb 21, 2007	63.87	64.01	63.78	63.96
759	AMEX	VCR	Tue, Feb 20, 2007	63.60	64.13	63.49	64.02
758	AMEX	VCR	Fri, Feb 16, 2007	63.46	63.54	63.22	63.54
757	AMEX	VCR	Thu, Feb 15, 2007	63.30	63.53	63.21	63.50
756	AMEX	VCR	Wed, Feb 14, 2007	63.10	63.45	63.08	63.30
755	AMEX	VCR	Tue, Feb 13, 2007	62.76	63.00	62.75	62.93
754	AMEX	VCR	Mon, Feb 12, 2007	62.74	62.87	62.37	62.40
753	AMEX	VCR	Fri, Feb 9, 2007	63.63	63.63	62.65	62.77
752	AMEX	VCR	Thu, Feb 8, 2007	63.47	63.47	63.22	63.38
751	AMEX	VCR	Wed, Feb 7, 2007	63.21	63.61	63.21	63.48
750	AMEX	VCR	Tue, Feb 6, 2007	63.08	63.21	62.85	63.16
749	AMEX	VCR	Mon, Feb 5, 2007	63.13	63.13	62.88	63.10
748	AMEX	VCR	Fri, Feb 2, 2007	63.10	63.23	63.07	63.12
747	AMEX	VCR	Thu, Feb 1, 2007	62.85	63.03	62.73	62.97
746	AMEX	VCR	Wed, Jan 31, 2007	62.00	62.74	62.00	62.72
745	AMEX	VCR	Tue, Jan 30, 2007	62.14	62.14	61.86	62.01
744	AMEX	VCR	Mon, Jan 29, 2007	61.81	62.21	61.81	61.89
743	AMEX	VCR	Fri, Jan 26, 2007	61.93	61.96	61.52	61.76
742	AMEX	VCR	Thu, Jan 25, 2007	62.80	62.80	61.92	61.92
741	AMEX	VCR	Wed, Jan 24, 2007	62.73	62.96	62.64	62.91
740	AMEX	VCR	Tue, Jan 23, 2007	62.52	62.91	62.52	62.56
739	AMEX	VCR	Mon, Jan 22, 2007	62.76	62.76	62.23	62.43
738	AMEX	VCR	Fri, Jan 19, 2007	62.72	62.85	62.55	62.78
737	AMEX	VCR	Thu, Jan 18, 2007	62.82	62.88	62.67	62.78
736	AMEX	VCR	Wed, Jan 17, 2007	62.70	62.75	62.47	62.47
735	AMEX	VCR	Tue, Jan 16, 2007	62.55	62.64	62.43	62.45
734	AMEX	VCR	Fri, Jan 12, 2007	62.24	62.37	62.02	62.37
733	AMEX	VCR	Thu, Jan 11, 2007	61.59	62.20	61.59	62.20
732	AMEX	VCR	Wed, Jan 10, 2007	60.82	61.41	60.82	61.41
731	AMEX	VCR	Tue, Jan 9, 2007	60.86	61.03	60.77	60.93
730	AMEX	VCR	Mon, Jan 8, 2007	60.46	60.74	60.21	60.62
729	AMEX	VCR	Fri, Jan 5, 2007	60.80	60.90	60.50	60.58
728	AMEX	VCR	Thu, Jan 4, 2007	60.78	61.14	60.59	61.14
727	AMEX	VCR	Wed, Jan 3, 2007	61.18	61.47	60.68	60.92
726	AMEX	VCR	Fri, Dec 29, 2006	60.89	61.19	60.71	60.80
725	AMEX	VCR	Thu, Dec 28, 2006	61.09	61.14	60.95	61.06
724	AMEX	VCR	Wed, Dec 27, 2006	60.90	61.13	60.86	61.13
723	AMEX	VCR	Tue, Dec 26, 2006	60.32	60.67	60.32	60.67
722	AMEX	VCR	Fri, Dec 22, 2006	60.54	60.64	60.34	60.46
721	AMEX	VCR	Thu, Dec 21, 2006	60.96	60.96	60.52	60.52
720	AMEX	VCR	Wed, Dec 20, 2006	60.84	61.08	60.74	60.88
719	AMEX	VCR	Tue, Dec 19, 2006	60.21	60.81	60.21	60.77
718	AMEX	VCR	Mon, Dec 18, 2006	60.91	61.10	60.65	60.72
717	AMEX	VCR	Fri, Dec 15, 2006	61.79	61.82	61.37	61.38
716	AMEX	VCR	Thu, Dec 14, 2006	61.14	61.66	61.14	61.54
715	AMEX	VCR	Wed, Dec 13, 2006	61.15	61.15	60.84	61.01
714	AMEX	VCR	Tue, Dec 12, 2006	60.86	60.90	60.64	60.80
713	AMEX	VCR	Mon, Dec 11, 2006	61.11	61.14	60.98	61.07
712	AMEX	VCR	Fri, Dec 8, 2006	60.79	60.99	60.66	60.99
711	AMEX	VCR	Thu, Dec 7, 2006	61.11	61.21	60.91	60.91
710	AMEX	VCR	Wed, Dec 6, 2006	61.14	61.24	61.00	61.07
709	AMEX	VCR	Tue, Dec 5, 2006	60.78	61.21	60.77	61.12
708	AMEX	VCR	Mon, Dec 4, 2006	60.27	60.86	60.26	60.78
707	AMEX	VCR	Fri, Dec 1, 2006	60.19	60.34	59.57	59.90
706	AMEX	VCR	Thu, Nov 30, 2006	59.90	60.19	59.55	60.03
705	AMEX	VCR	Wed, Nov 29, 2006	59.69	60.08	59.65	59.97
704	AMEX	VCR	Tue, Nov 28, 2006	59.39	59.46	59.15	59.45
703	AMEX	VCR	Mon, Nov 27, 2006	60.41	60.41	59.51	59.53
702	AMEX	VCR	Fri, Nov 24, 2006	60.35	60.70	60.28	60.53
701	AMEX	VCR	Wed, Nov 22, 2006	60.56	60.74	60.42	60.70
700	AMEX	VCR	Tue, Nov 21, 2006	60.38	60.57	60.32	60.44
699	AMEX	VCR	Mon, Nov 20, 2006	60.48	60.60	60.31	60.39
698	AMEX	VCR	Fri, Nov 17, 2006	60.38	60.49	60.19	60.49
697	AMEX	VCR	Thu, Nov 16, 2006	60.48	60.71	60.31	60.65
696	AMEX	VCR	Wed, Nov 15, 2006	60.16	60.56	60.16	60.38
695	AMEX	VCR	Tue, Nov 14, 2006	59.43	60.08	59.17	60.07
694	AMEX	VCR	Mon, Nov 13, 2006	59.25	59.70	59.24	59.36
693	AMEX	VCR	Fri, Nov 10, 2006	58.95	59.31	58.88	59.31
692	AMEX	VCR	Thu, Nov 9, 2006	59.29	59.29	58.93	58.99
691	AMEX	VCR	Wed, Nov 8, 2006	58.82	59.31	58.82	59.28
690	AMEX	VCR	Tue, Nov 7, 2006	58.73	59.10	58.73	58.90
689	AMEX	VCR	Mon, Nov 6, 2006	58.33	58.84	58.33	58.80
688	AMEX	VCR	Fri, Nov 3, 2006	58.47	58.47	57.67	57.92
687	AMEX	VCR	Thu, Nov 2, 2006	57.91	58.38	57.91	58.27
686	AMEX	VCR	Wed, Nov 1, 2006	59.03	59.03	58.28	58.36
685	AMEX	VCR	Tue, Oct 31, 2006	59.31	59.31	58.73	59.00
684	AMEX	VCR	Mon, Oct 30, 2006	58.71	59.13	58.63	59.03
683	AMEX	VCR	Fri, Oct 27, 2006	58.94	59.18	58.70	58.78
682	AMEX	VCR	Thu, Oct 26, 2006	58.75	59.34	58.68	59.34
681	AMEX	VCR	Wed, Oct 25, 2006	58.64	58.76	58.32	58.52
680	AMEX	VCR	Tue, Oct 24, 2006	58.36	58.62	58.31	58.62
679	AMEX	VCR	Mon, Oct 23, 2006	57.79	58.44	57.79	58.39
678	AMEX	VCR	Fri, Oct 20, 2006	58.00	58.00	57.74	57.84
677	AMEX	VCR	Thu, Oct 19, 2006	57.89	58.18	57.79	57.90
676	AMEX	VCR	Wed, Oct 18, 2006	58.33	58.38	57.82	57.96
675	AMEX	VCR	Tue, Oct 17, 2006	57.88	57.95	57.54	57.86
674	AMEX	VCR	Mon, Oct 16, 2006	58.12	58.27	58.12	58.26
673	AMEX	VCR	Fri, Oct 13, 2006	57.97	58.13	57.89	58.12
672	AMEX	VCR	Thu, Oct 12, 2006	57.65	58.17	57.65	58.15
671	AMEX	VCR	Wed, Oct 11, 2006	57.31	57.50	57.24	57.37
670	AMEX	VCR	Tue, Oct 10, 2006	57.50	57.56	57.34	57.54
669	AMEX	VCR	Mon, Oct 9, 2006	56.81	57.32	56.66	57.26
668	AMEX	VCR	Fri, Oct 6, 2006	56.79	56.98	56.70	56.92
667	AMEX	VCR	Thu, Oct 5, 2006	56.83	57.08	56.59	57.04
666	AMEX	VCR	Wed, Oct 4, 2006	55.87	56.83	55.87	56.81
665	AMEX	VCR	Tue, Oct 3, 2006	55.41	56.04	55.34	55.94
664	AMEX	VCR	Mon, Oct 2, 2006	55.50	55.88	55.35	55.43
663	AMEX	VCR	Fri, Sep 29, 2006	55.78	55.87	55.42	55.42
662	AMEX	VCR	Thu, Sep 28, 2006	55.87	55.87	55.34	55.76
661	AMEX	VCR	Wed, Sep 27, 2006	55.79	56.09	55.68	55.68
660	AMEX	VCR	Tue, Sep 26, 2006	55.35	55.84	55.34	55.81
659	AMEX	VCR	Mon, Sep 25, 2006	54.72	55.48	54.55	55.47
658	AMEX	VCR	Fri, Sep 22, 2006	54.50	54.54	54.21	54.50
657	AMEX	VCR	Thu, Sep 21, 2006	55.20	55.20	54.53	54.63
656	AMEX	VCR	Wed, Sep 20, 2006	54.84	55.10	54.83	55.04
655	AMEX	VCR	Tue, Sep 19, 2006	54.43	54.49	54.13	54.48
654	AMEX	VCR	Mon, Sep 18, 2006	54.54	54.66	54.31	54.46
653	AMEX	VCR	Fri, Sep 15, 2006	54.54	54.79	54.46	54.69
652	AMEX	VCR	Thu, Sep 14, 2006	54.43	54.58	54.13	54.58
651	AMEX	VCR	Wed, Sep 13, 2006	54.47	54.67	54.45	54.60
650	AMEX	VCR	Tue, Sep 12, 2006	53.20	54.49	53.10	54.48
649	AMEX	VCR	Mon, Sep 11, 2006	52.65	53.30	52.53	53.13
648	AMEX	VCR	Fri, Sep 8, 2006	52.31	52.76	52.31	52.76
647	AMEX	VCR	Thu, Sep 7, 2006	51.95	52.60	51.92	52.23
646	AMEX	VCR	Wed, Sep 6, 2006	52.60	52.60	52.28	52.29
645	AMEX	VCR	Tue, Sep 5, 2006	52.76	52.87	52.73	52.85
644	AMEX	VCR	Fri, Sep 1, 2006	52.58	52.81	52.40	52.76
643	AMEX	VCR	Thu, Aug 31, 2006	52.31	52.39	52.15	52.33
642	AMEX	VCR	Wed, Aug 30, 2006	51.92	52.14	51.92	52.11
641	AMEX	VCR	Tue, Aug 29, 2006	51.69	52.00	51.54	52.00
640	AMEX	VCR	Mon, Aug 28, 2006	51.27	51.78	51.27	51.62
639	AMEX	VCR	Fri, Aug 25, 2006	50.95	51.17	50.95	51.14
638	AMEX	VCR	Thu, Aug 24, 2006	51.48	51.48	51.02	51.12
637	AMEX	VCR	Wed, Aug 23, 2006	51.90	51.90	51.33	51.52
636	AMEX	VCR	Tue, Aug 22, 2006	51.85	52.06	51.74	51.87
635	AMEX	VCR	Mon, Aug 21, 2006	52.01	52.01	51.79	51.95
634	AMEX	VCR	Fri, Aug 18, 2006	52.56	52.56	52.22	52.41
633	AMEX	VCR	Thu, Aug 17, 2006	52.25	52.67	52.25	52.53
632	AMEX	VCR	Wed, Aug 16, 2006	51.70	52.20	51.68	52.20
631	AMEX	VCR	Tue, Aug 15, 2006	51.39	51.55	51.16	51.55
630	AMEX	VCR	Mon, Aug 14, 2006	51.07	51.20	50.72	50.76
629	AMEX	VCR	Fri, Aug 11, 2006	50.63	50.63	50.42	50.57
628	AMEX	VCR	Thu, Aug 10, 2006	49.97	50.71	49.89	50.66
627	AMEX	VCR	Wed, Aug 9, 2006	50.71	50.71	49.97	50.00
626	AMEX	VCR	Tue, Aug 8, 2006	51.32	51.32	50.65	50.65
625	AMEX	VCR	Mon, Aug 7, 2006	51.13	51.13	51.01	51.11
624	AMEX	VCR	Fri, Aug 4, 2006	51.99	51.99	51.21	51.30
623	AMEX	VCR	Thu, Aug 3, 2006	50.48	51.44	50.48	51.35
622	AMEX	VCR	Wed, Aug 2, 2006	50.88	51.09	50.88	50.96
621	AMEX	VCR	Tue, Aug 1, 2006	50.84	50.84	50.36	50.44
620	AMEX	VCR	Mon, Jul 31, 2006	50.90	51.21	50.90	51.09
619	AMEX	VCR	Fri, Jul 28, 2006	50.64	51.08	50.64	51.08
618	AMEX	VCR	Thu, Jul 27, 2006	50.95	51.14	50.40	50.43
617	AMEX	VCR	Wed, Jul 26, 2006	50.96	50.96	50.73	50.73
616	AMEX	VCR	Tue, Jul 25, 2006	51.15	51.39	50.86	51.32
615	AMEX	VCR	Mon, Jul 24, 2006	50.32	50.92	50.32	50.84
614	AMEX	VCR	Fri, Jul 21, 2006	50.02	50.02	49.74	49.80
613	AMEX	VCR	Thu, Jul 20, 2006	51.03	51.03	50.25	50.25
612	AMEX	VCR	Wed, Jul 19, 2006	50.13	51.08	50.13	51.01
611	AMEX	VCR	Tue, Jul 18, 2006	50.23	50.23	49.56	49.97
610	AMEX	VCR	Mon, Jul 17, 2006	50.29	50.33	50.24	50.33
609	AMEX	VCR	Fri, Jul 14, 2006	50.37	50.37	49.86	50.04
608	AMEX	VCR	Thu, Jul 13, 2006	51.09	51.09	50.65	50.65
607	AMEX	VCR	Wed, Jul 12, 2006	52.27	52.27	51.51	51.52
606	AMEX	VCR	Tue, Jul 11, 2006	52.30	52.44	51.82	52.36
605	AMEX	VCR	Mon, Jul 10, 2006	52.55	52.59	52.24	52.43
604	AMEX	VCR	Fri, Jul 7, 2006	52.68	52.68	52.27	52.32
603	AMEX	VCR	Thu, Jul 6, 2006	52.90	53.00	52.66	52.75
602	AMEX	VCR	Wed, Jul 5, 2006	52.95	52.95	52.55	52.80
601	AMEX	VCR	Mon, Jul 3, 2006	53.44	53.44	53.19	53.20
600	AMEX	VCR	Fri, Jun 30, 2006	53.35	53.37	53.13	53.33
599	AMEX	VCR	Thu, Jun 29, 2006	52.14	53.13	52.14	53.12
598	AMEX	VCR	Wed, Jun 28, 2006	51.94	51.98	51.79	51.98
597	AMEX	VCR	Tue, Jun 27, 2006	52.75	52.75	51.92	51.98
596	AMEX	VCR	Mon, Jun 26, 2006	52.40	52.63	52.40	52.63
595	AMEX	VCR	Fri, Jun 23, 2006	52.35	52.61	52.35	52.52
594	AMEX	VCR	Thu, Jun 22, 2006	52.80	52.80	52.26	52.50
593	AMEX	VCR	Wed, Jun 21, 2006	52.33	52.97	52.33	52.71
592	AMEX	VCR	Tue, Jun 20, 2006	52.41	52.50	52.24	52.24
591	AMEX	VCR	Mon, Jun 19, 2006	52.75	52.75	52.43	52.43
590	AMEX	VCR	Fri, Jun 16, 2006	53.08	53.08	52.60	52.73
589	AMEX	VCR	Thu, Jun 15, 2006	52.10	53.09	52.10	52.91
588	AMEX	VCR	Wed, Jun 14, 2006	51.61	51.73	51.44	51.50
587	AMEX	VCR	Tue, Jun 13, 2006	51.90	51.99	51.44	51.52
586	AMEX	VCR	Mon, Jun 12, 2006	53.00	53.00	52.08	52.11
585	AMEX	VCR	Fri, Jun 9, 2006	52.84	53.18	52.80	52.80
584	AMEX	VCR	Thu, Jun 8, 2006	52.30	52.92	52.30	52.92
583	AMEX	VCR	Wed, Jun 7, 2006	53.22	53.54	53.10	53.12
582	AMEX	VCR	Tue, Jun 6, 2006	53.54	53.54	52.99	53.02
581	AMEX	VCR	Mon, Jun 5, 2006	53.97	54.13	53.32	53.32
580	AMEX	VCR	Fri, Jun 2, 2006	54.60	54.60	53.98	53.98
579	AMEX	VCR	Thu, Jun 1, 2006	53.90	54.45	53.81	54.45
578	AMEX	VCR	Wed, May 31, 2006	53.30	53.58	53.30	53.54
577	AMEX	VCR	Tue, May 30, 2006	53.86	53.86	53.16	53.16
576	AMEX	VCR	Fri, May 26, 2006	53.73	54.00	53.73	53.94
575	AMEX	VCR	Thu, May 25, 2006	53.35	53.59	53.24	53.56
574	AMEX	VCR	Wed, May 24, 2006	53.00	53.40	52.89	53.12
573	AMEX	VCR	Tue, May 23, 2006	53.69	53.69	53.24	53.24
572	AMEX	VCR	Mon, May 22, 2006	53.71	53.71	53.08	53.55
571	AMEX	VCR	Fri, May 19, 2006	53.75	54.07	53.71	54.07
570	AMEX	VCR	Thu, May 18, 2006	54.15	54.18	53.75	53.75
569	AMEX	VCR	Wed, May 17, 2006	54.07	54.09	53.71	53.81
568	AMEX	VCR	Tue, May 16, 2006	54.80	54.80	54.47	54.48
567	AMEX	VCR	Mon, May 15, 2006	54.55	54.79	54.39	54.69
566	AMEX	VCR	Fri, May 12, 2006	55.02	55.10	54.78	54.78
565	AMEX	VCR	Thu, May 11, 2006	55.76	55.80	55.29	55.29
564	AMEX	VCR	Wed, May 10, 2006	56.01	56.06	55.89	55.95
563	AMEX	VCR	Tue, May 9, 2006	55.99	56.01	55.96	55.96
562	AMEX	VCR	Mon, May 8, 2006	55.65	55.90	55.65	55.86
561	AMEX	VCR	Fri, May 5, 2006	55.41	55.79	55.38	55.75
560	AMEX	VCR	Thu, May 4, 2006	54.91	55.16	54.91	55.16
559	AMEX	VCR	Wed, May 3, 2006	54.95	54.95	54.72	54.86
558	AMEX	VCR	Tue, May 2, 2006	54.72	54.84	54.63	54.80
557	AMEX	VCR	Mon, May 1, 2006	55.20	55.36	54.69	54.69
556	AMEX	VCR	Fri, Apr 28, 2006	54.91	55.18	54.91	55.00
555	AMEX	VCR	Thu, Apr 27, 2006	54.54	55.21	54.54	55.04
554	AMEX	VCR	Wed, Apr 26, 2006	54.58	54.77	54.54	54.59
553	AMEX	VCR	Tue, Apr 25, 2006	54.55	54.55	54.31	54.33
552	AMEX	VCR	Mon, Apr 24, 2006	54.56	54.56	54.31	54.35
551	AMEX	VCR	Fri, Apr 21, 2006	55.05	55.05	54.54	54.54
550	AMEX	VCR	Thu, Apr 20, 2006	54.76	54.99	54.76	54.93
549	AMEX	VCR	Wed, Apr 19, 2006	54.87	54.87	54.66	54.82
548	AMEX	VCR	Tue, Apr 18, 2006	54.25	54.80	54.25	54.80
547	AMEX	VCR	Mon, Apr 17, 2006	54.35	54.37	53.97	54.08
546	AMEX	VCR	Thu, Apr 13, 2006	54.14	54.49	54.14	54.31
545	AMEX	VCR	Wed, Apr 12, 2006	54.28	54.29	54.15	54.18
544	AMEX	VCR	Tue, Apr 11, 2006	54.87	54.87	54.30	54.30
543	AMEX	VCR	Mon, Apr 10, 2006	54.79	54.85	54.60	54.68
542	AMEX	VCR	Fri, Apr 7, 2006	55.27	55.47	54.82	54.91
541	AMEX	VCR	Thu, Apr 6, 2006	54.91	55.21	54.86	55.21
540	AMEX	VCR	Wed, Apr 5, 2006	54.77	55.03	54.69	54.97
539	AMEX	VCR	Tue, Apr 4, 2006	54.39	54.71	54.26	54.62
538	AMEX	VCR	Mon, Apr 3, 2006	54.62	54.77	54.34	54.34
537	AMEX	VCR	Fri, Mar 31, 2006	54.70	54.73	54.56	54.60
536	AMEX	VCR	Thu, Mar 30, 2006	54.66	54.78	54.52	54.68
535	AMEX	VCR	Wed, Mar 29, 2006	54.37	54.80	54.37	54.80
534	AMEX	VCR	Tue, Mar 28, 2006	54.66	54.75	54.35	54.37
533	AMEX	VCR	Mon, Mar 27, 2006	54.63	54.68	54.57	54.66
532	AMEX	VCR	Fri, Mar 24, 2006	54.65	54.65	54.45	54.61
531	AMEX	VCR	Thu, Mar 23, 2006	54.40	54.65	54.40	54.65
530	AMEX	VCR	Wed, Mar 22, 2006	54.35	54.53	54.31	54.50
529	AMEX	VCR	Tue, Mar 21, 2006	54.63	54.81	54.32	54.32
528	AMEX	VCR	Mon, Mar 20, 2006	54.80	54.80	54.57	54.63
527	AMEX	VCR	Fri, Mar 17, 2006	54.62	54.82	54.60	54.65
526	AMEX	VCR	Thu, Mar 16, 2006	54.53	54.69	54.52	54.58
525	AMEX	VCR	Wed, Mar 15, 2006	54.25	54.36	54.02	54.34
524	AMEX	VCR	Tue, Mar 14, 2006	53.46	54.16	53.46	54.08
523	AMEX	VCR	Mon, Mar 13, 2006	53.75	53.87	53.54	53.54
522	AMEX	VCR	Fri, Mar 10, 2006	53.20	53.65	53.20	53.56
521	AMEX	VCR	Thu, Mar 9, 2006	53.24	53.41	53.14	53.15
520	AMEX	VCR	Wed, Mar 8, 2006	53.15	53.27	53.14	53.27
519	AMEX	VCR	Tue, Mar 7, 2006	53.38	53.41	53.15	53.27
518	AMEX	VCR	Mon, Mar 6, 2006	53.83	53.87	53.56	53.59
517	AMEX	VCR	Fri, Mar 3, 2006	53.70	54.11	53.65	53.87
516	AMEX	VCR	Thu, Mar 2, 2006	53.88	53.95	53.72	53.91
515	AMEX	VCR	Wed, Mar 1, 2006	53.84	54.23	53.75	54.13
514	AMEX	VCR	Tue, Feb 28, 2006	54.14	54.19	53.74	53.74
513	AMEX	VCR	Mon, Feb 27, 2006	54.00	54.40	54.00	54.35
512	AMEX	VCR	Fri, Feb 24, 2006	53.82	53.84	53.55	53.76
511	AMEX	VCR	Thu, Feb 23, 2006	54.04	54.25	53.94	53.97
510	AMEX	VCR	Wed, Feb 22, 2006	53.81	54.20	53.81	54.10
509	AMEX	VCR	Tue, Feb 21, 2006	54.02	54.21	53.58	53.61
508	AMEX	VCR	Fri, Feb 17, 2006	54.22	54.22	53.93	53.93
507	AMEX	VCR	Thu, Feb 16, 2006	54.28	54.28	54.05	54.27
506	AMEX	VCR	Wed, Feb 15, 2006	53.75	54.08	53.71	54.08
505	AMEX	VCR	Tue, Feb 14, 2006	53.30	53.86	53.22	53.80
504	AMEX	VCR	Mon, Feb 13, 2006	53.30	53.30	53.15	53.26
503	AMEX	VCR	Fri, Feb 10, 2006	53.30	53.54	53.14	53.54
502	AMEX	VCR	Thu, Feb 9, 2006	53.38	53.57	53.38	53.42
501	AMEX	VCR	Wed, Feb 8, 2006	53.00	53.35	52.93	53.35
500	AMEX	VCR	Tue, Feb 7, 2006	53.25	53.35	52.86	52.90
499	AMEX	VCR	Mon, Feb 6, 2006	53.35	53.35	53.07	53.23
498	AMEX	VCR	Fri, Feb 3, 2006	53.23	53.40	53.15	53.23
497	AMEX	VCR	Thu, Feb 2, 2006	53.70	53.70	53.42	53.46
496	AMEX	VCR	Wed, Feb 1, 2006	53.37	53.71	53.37	53.69
495	AMEX	VCR	Tue, Jan 31, 2006	53.69	53.69	53.38	53.50
494	AMEX	VCR	Mon, Jan 30, 2006	53.87	53.87	53.69	53.69
493	AMEX	VCR	Fri, Jan 27, 2006	53.55	53.96	53.55	53.78
492	AMEX	VCR	Thu, Jan 26, 2006	53.50	53.57	53.30	53.55
491	AMEX	VCR	Wed, Jan 25, 2006	53.33	53.40	53.12	53.24
490	AMEX	VCR	Tue, Jan 24, 2006	53.05	53.33	53.05	53.33
489	AMEX	VCR	Mon, Jan 23, 2006	52.99	52.99	52.78	52.83
488	AMEX	VCR	Fri, Jan 20, 2006	53.70	53.70	52.90	52.90
487	AMEX	VCR	Thu, Jan 19, 2006	53.33	53.88	53.33	53.75
486	AMEX	VCR	Wed, Jan 18, 2006	53.36	53.60	53.17	53.28
485	AMEX	VCR	Tue, Jan 17, 2006	53.71	53.71	53.25	53.46
484	AMEX	VCR	Fri, Jan 13, 2006	54.02	54.02	53.68	53.89
483	AMEX	VCR	Thu, Jan 12, 2006	54.13	54.13	53.76	53.89
482	AMEX	VCR	Wed, Jan 11, 2006	54.19	54.25	53.98	54.19
481	AMEX	VCR	Tue, Jan 10, 2006	53.83	54.11	53.83	54.02
480	AMEX	VCR	Mon, Jan 9, 2006	53.66	54.00	53.63	53.92
479	AMEX	VCR	Fri, Jan 6, 2006	53.29	53.52	53.06	53.43
478	AMEX	VCR	Thu, Jan 5, 2006	53.21	53.21	52.98	52.99
477	AMEX	VCR	Wed, Jan 4, 2006	52.98	53.09	52.84	52.96
476	AMEX	VCR	Tue, Jan 3, 2006	52.13	53.07	51.61	52.92
475	AMEX	VCR	Fri, Dec 30, 2005	52.62	52.75	52.56	52.59
474	AMEX	VCR	Thu, Dec 29, 2005	52.89	53.03	52.84	52.84
473	AMEX	VCR	Wed, Dec 28, 2005	52.80	52.88	52.74	52.76
472	AMEX	VCR	Tue, Dec 27, 2005	53.30	53.30	52.62	52.62
471	AMEX	VCR	Fri, Dec 23, 2005	53.08	53.12	53.03	53.10
470	AMEX	VCR	Thu, Dec 22, 2005	52.63	52.94	52.63	52.94
469	AMEX	VCR	Wed, Dec 21, 2005	53.02	53.42	53.00	53.14
468	AMEX	VCR	Tue, Dec 20, 2005	53.01	53.18	52.88	52.98
467	AMEX	VCR	Mon, Dec 19, 2005	53.55	53.66	53.09	53.09
466	AMEX	VCR	Fri, Dec 16, 2005	53.92	53.93	53.69	53.72
465	AMEX	VCR	Thu, Dec 15, 2005	54.00	54.12	53.70	53.78
464	AMEX	VCR	Wed, Dec 14, 2005	54.00	54.20	53.80	54.13
463	AMEX	VCR	Tue, Dec 13, 2005	53.56	53.92	53.42	53.86
462	AMEX	VCR	Mon, Dec 12, 2005	53.85	53.85	53.60	53.67
461	AMEX	VCR	Fri, Dec 9, 2005	53.45	53.58	53.15	53.46
460	AMEX	VCR	Thu, Dec 8, 2005	53.49	53.70	53.23	53.23
459	AMEX	VCR	Wed, Dec 7, 2005	53.80	53.81	53.48	53.52
458	AMEX	VCR	Tue, Dec 6, 2005	53.84	53.95	53.69	53.69
457	AMEX	VCR	Mon, Dec 5, 2005	53.59	53.59	53.27	53.46
456	AMEX	VCR	Fri, Dec 2, 2005	53.65	53.91	53.61	53.83
455	AMEX	VCR	Thu, Dec 1, 2005	53.60	53.77	53.36	53.77
454	AMEX	VCR	Wed, Nov 30, 2005	53.49	53.49	53.08	53.08
453	AMEX	VCR	Tue, Nov 29, 2005	53.65	53.67	53.29	53.39
452	AMEX	VCR	Mon, Nov 28, 2005	54.04	54.04	53.42	53.42
451	AMEX	VCR	Fri, Nov 25, 2005	54.12	54.12	53.89	54.02
450	AMEX	VCR	Wed, Nov 23, 2005	53.74	54.21	53.74	54.00
449	AMEX	VCR	Tue, Nov 22, 2005	53.25	53.75	53.20	53.74
448	AMEX	VCR	Mon, Nov 21, 2005	53.15	53.39	53.09	53.39
447	AMEX	VCR	Fri, Nov 18, 2005	52.86	53.06	52.80	53.06
446	AMEX	VCR	Thu, Nov 17, 2005	52.23	52.73	52.19	52.73
445	AMEX	VCR	Wed, Nov 16, 2005	52.19	52.19	51.85	52.07
444	AMEX	VCR	Tue, Nov 15, 2005	52.73	52.73	52.00	52.00
443	AMEX	VCR	Mon, Nov 14, 2005	52.80	52.94	52.66	52.83
442	AMEX	VCR	Fri, Nov 11, 2005	52.81	52.83	52.73	52.73
441	AMEX	VCR	Thu, Nov 10, 2005	51.95	52.74	51.83	52.69
440	AMEX	VCR	Wed, Nov 9, 2005	51.81	52.05	51.81	51.92
439	AMEX	VCR	Tue, Nov 8, 2005	52.01	52.06	51.84	51.85
438	AMEX	VCR	Mon, Nov 7, 2005	52.35	52.60	52.26	52.57
437	AMEX	VCR	Fri, Nov 4, 2005	52.07	52.22	51.97	52.22
436	AMEX	VCR	Thu, Nov 3, 2005	52.30	52.43	51.99	52.03
435	AMEX	VCR	Wed, Nov 2, 2005	51.05	51.93	51.05	51.93
434	AMEX	VCR	Tue, Nov 1, 2005	50.88	51.06	50.82	51.00
433	AMEX	VCR	Mon, Oct 31, 2005	50.76	51.11	50.76	50.90
432	AMEX	VCR	Fri, Oct 28, 2005	49.45	49.93	49.45	49.91
431	AMEX	VCR	Thu, Oct 27, 2005	50.00	50.00	49.26	49.26
430	AMEX	VCR	Wed, Oct 26, 2005	50.68	50.83	50.35	50.35
429	AMEX	VCR	Tue, Oct 25, 2005	51.05	51.05	50.56	50.77
428	AMEX	VCR	Mon, Oct 24, 2005	50.53	51.11	50.28	51.11
427	AMEX	VCR	Fri, Oct 21, 2005	50.50	50.51	50.17	50.34
426	AMEX	VCR	Thu, Oct 20, 2005	50.84	50.97	50.14	50.30
425	AMEX	VCR	Wed, Oct 19, 2005	49.54	50.79	49.49	50.69
424	AMEX	VCR	Tue, Oct 18, 2005	50.50	50.50	49.85	49.88
423	AMEX	VCR	Mon, Oct 17, 2005	50.44	50.47	50.12	50.45
422	AMEX	VCR	Fri, Oct 14, 2005	49.91	50.38	49.91	50.38
421	AMEX	VCR	Thu, Oct 13, 2005	49.54	49.84	49.44	49.84
420	AMEX	VCR	Wed, Oct 12, 2005	50.30	50.30	49.61	49.75
419	AMEX	VCR	Tue, Oct 11, 2005	50.94	50.94	50.32	50.33
418	AMEX	VCR	Mon, Oct 10, 2005	51.09	51.09	50.68	50.68
417	AMEX	VCR	Fri, Oct 7, 2005	51.05	51.14	51.04	51.09
416	AMEX	VCR	Thu, Oct 6, 2005	51.14	51.37	50.63	50.99
415	AMEX	VCR	Wed, Oct 5, 2005	51.83	51.83	51.01	51.01
414	AMEX	VCR	Tue, Oct 4, 2005	52.15	52.39	51.75	51.83
413	AMEX	VCR	Mon, Oct 3, 2005	52.25	52.42	52.13	52.31
412	AMEX	VCR	Fri, Sep 30, 2005	51.85	52.23	51.80	52.20
411	AMEX	VCR	Thu, Sep 29, 2005	51.25	51.80	51.22	51.72
410	AMEX	VCR	Wed, Sep 28, 2005	51.76	51.78	51.32	51.41
409	AMEX	VCR	Tue, Sep 27, 2005	51.86	51.89	51.54	51.77
408	AMEX	VCR	Mon, Sep 26, 2005	52.05	52.24	51.56	51.85
407	AMEX	VCR	Fri, Sep 23, 2005	51.37	51.85	51.36	51.75
406	AMEX	VCR	Thu, Sep 22, 2005	50.83	51.66	50.71	51.60
405	AMEX	VCR	Wed, Sep 21, 2005	51.62	51.62	50.75	50.75
404	AMEX	VCR	Tue, Sep 20, 2005	52.64	52.67	51.59	51.70
403	AMEX	VCR	Mon, Sep 19, 2005	53.19	53.19	52.47	52.47
402	AMEX	VCR	Fri, Sep 16, 2005	53.36	53.36	53.04	53.26
401	AMEX	VCR	Thu, Sep 15, 2005	53.20	53.25	52.97	53.14
400	AMEX	VCR	Wed, Sep 14, 2005	53.77	53.77	53.20	53.20
399	AMEX	VCR	Tue, Sep 13, 2005	54.23	54.23	53.73	53.73
398	AMEX	VCR	Mon, Sep 12, 2005	54.09	54.38	54.09	54.38
397	AMEX	VCR	Fri, Sep 9, 2005	53.93	54.22	53.93	54.09
396	AMEX	VCR	Thu, Sep 8, 2005	53.85	53.92	53.76	53.79
395	AMEX	VCR	Wed, Sep 7, 2005	53.72	54.30	53.72	54.30
394	AMEX	VCR	Tue, Sep 6, 2005	53.19	53.72	53.19	53.72
393	AMEX	VCR	Fri, Sep 2, 2005	53.25	53.25	52.96	52.96
392	AMEX	VCR	Thu, Sep 1, 2005	53.52	53.71	53.15	53.23
391	AMEX	VCR	Wed, Aug 31, 2005	53.28	53.40	53.05	53.27
390	AMEX	VCR	Tue, Aug 30, 2005	53.55	53.55	52.98	53.04
389	AMEX	VCR	Mon, Aug 29, 2005	53.26	53.68	53.26	53.68
388	AMEX	VCR	Fri, Aug 26, 2005	53.73	53.73	53.47	53.63
387	AMEX	VCR	Thu, Aug 25, 2005	53.69	53.86	53.69	53.80
386	AMEX	VCR	Wed, Aug 24, 2005	53.89	54.31	53.66	53.69
385	AMEX	VCR	Tue, Aug 23, 2005	54.15	54.17	53.80	54.00
384	AMEX	VCR	Mon, Aug 22, 2005	54.18	54.46	54.04	54.15
383	AMEX	VCR	Fri, Aug 19, 2005	54.53	54.53	54.17	54.25
382	AMEX	VCR	Thu, Aug 18, 2005	54.33	54.50	54.33	54.40
381	AMEX	VCR	Wed, Aug 17, 2005	54.43	54.72	54.40	54.67
380	AMEX	VCR	Tue, Aug 16, 2005	55.04	55.04	54.45	54.54
379	AMEX	VCR	Mon, Aug 15, 2005	55.03	55.35	55.03	55.35
378	AMEX	VCR	Fri, Aug 12, 2005	55.12	55.14	54.70	55.14
377	AMEX	VCR	Thu, Aug 11, 2005	55.08	55.27	54.90	54.94
376	AMEX	VCR	Wed, Aug 10, 2005	55.05	55.53	55.03	55.03
375	AMEX	VCR	Tue, Aug 9, 2005	54.61	55.03	54.44	54.98
374	AMEX	VCR	Mon, Aug 8, 2005	54.72	54.72	54.47	54.47
373	AMEX	VCR	Fri, Aug 5, 2005	55.15	55.15	54.60	54.60
372	AMEX	VCR	Thu, Aug 4, 2005	55.22	55.35	55.02	55.21
371	AMEX	VCR	Wed, Aug 3, 2005	55.88	55.88	55.61	55.77
370	AMEX	VCR	Tue, Aug 2, 2005	55.84	55.97	55.84	55.87
369	AMEX	VCR	Mon, Aug 1, 2005	55.91	55.92	55.80	55.92
368	AMEX	VCR	Fri, Jul 29, 2005	56.17	56.17	55.80	55.80
367	AMEX	VCR	Thu, Jul 28, 2005	55.95	56.29	55.77	56.27
366	AMEX	VCR	Wed, Jul 27, 2005	55.51	55.65	55.28	55.65
365	AMEX	VCR	Tue, Jul 26, 2005	55.21	55.58	55.21	55.47
364	AMEX	VCR	Mon, Jul 25, 2005	55.63	55.75	55.17	55.17
363	AMEX	VCR	Fri, Jul 22, 2005	55.46	55.63	55.34	55.61
362	AMEX	VCR	Thu, Jul 21, 2005	55.34	55.44	55.05	55.23
361	AMEX	VCR	Wed, Jul 20, 2005	55.02	55.53	55.02	55.53
360	AMEX	VCR	Tue, Jul 19, 2005	55.04	55.39	55.04	55.39
359	AMEX	VCR	Mon, Jul 18, 2005	55.11	55.12	54.90	55.07
358	AMEX	VCR	Fri, Jul 15, 2005	54.84	55.11	54.77	55.07
357	AMEX	VCR	Thu, Jul 14, 2005	54.87	54.92	54.59	54.59
356	AMEX	VCR	Wed, Jul 13, 2005	54.65	54.79	54.54	54.67
355	AMEX	VCR	Tue, Jul 12, 2005	54.60	54.86	54.43	54.77
354	AMEX	VCR	Mon, Jul 11, 2005	54.33	54.59	54.33	54.41
353	AMEX	VCR	Fri, Jul 8, 2005	53.49	53.98	53.44	53.87
352	AMEX	VCR	Thu, Jul 7, 2005	52.90	53.32	52.88	53.32
351	AMEX	VCR	Wed, Jul 6, 2005	53.60	53.60	53.25	53.35
350	AMEX	VCR	Tue, Jul 5, 2005	53.13	53.70	53.13	53.63
349	AMEX	VCR	Fri, Jul 1, 2005	53.21	53.23	53.03	53.07
348	AMEX	VCR	Thu, Jun 30, 2005	53.50	53.50	53.00	53.00
347	AMEX	VCR	Wed, Jun 29, 2005	53.50	53.56	53.19	53.30
346	AMEX	VCR	Tue, Jun 28, 2005	52.80	53.46	52.80	53.46
345	AMEX	VCR	Mon, Jun 27, 2005	52.90	52.91	52.59	52.80
344	AMEX	VCR	Fri, Jun 24, 2005	53.39	53.39	52.94	53.01
343	AMEX	VCR	Thu, Jun 23, 2005	54.15	54.19	53.39	53.39
342	AMEX	VCR	Wed, Jun 22, 2005	54.36	54.36	54.03	54.20
341	AMEX	VCR	Tue, Jun 21, 2005	54.11	54.27	54.01	54.11
340	AMEX	VCR	Mon, Jun 20, 2005	53.88	54.07	53.86	54.07
339	AMEX	VCR	Fri, Jun 17, 2005	54.29	54.29	54.01	54.16
338	AMEX	VCR	Thu, Jun 16, 2005	53.87	54.02	53.84	54.02
337	AMEX	VCR	Wed, Jun 15, 2005	53.83	53.91	53.50	53.74
336	AMEX	VCR	Tue, Jun 14, 2005	53.55	53.80	53.55	53.73
335	AMEX	VCR	Mon, Jun 13, 2005	53.10	53.22	52.98	53.19
334	AMEX	VCR	Fri, Jun 10, 2005	53.15	53.21	52.93	53.09
333	AMEX	VCR	Thu, Jun 9, 2005	52.75	53.26	52.74	53.11
332	AMEX	VCR	Wed, Jun 8, 2005	53.30	53.30	52.78	52.78
331	AMEX	VCR	Tue, Jun 7, 2005	53.10	53.56	53.10	53.33
330	AMEX	VCR	Mon, Jun 6, 2005	52.95	52.99	52.73	52.96
329	AMEX	VCR	Fri, Jun 3, 2005	53.13	53.14	52.86	52.86
328	AMEX	VCR	Thu, Jun 2, 2005	52.99	53.27	52.99	53.27
327	AMEX	VCR	Wed, Jun 1, 2005	52.55	53.06	52.55	52.72
326	AMEX	VCR	Tue, May 31, 2005	52.66	52.66	52.52	52.53
325	AMEX	VCR	Fri, May 27, 2005	52.72	52.77	52.67	52.75
324	AMEX	VCR	Thu, May 26, 2005	52.56	52.65	52.55	52.65
323	AMEX	VCR	Wed, May 25, 2005	52.39	52.39	52.17	52.27
322	AMEX	VCR	Tue, May 24, 2005	52.37	52.57	52.37	52.57
321	AMEX	VCR	Mon, May 23, 2005	52.42	52.69	52.42	52.66
320	AMEX	VCR	Fri, May 20, 2005	52.20	52.29	52.20	52.29
319	AMEX	VCR	Thu, May 19, 2005	51.95	52.25	51.95	52.25
318	AMEX	VCR	Wed, May 18, 2005	51.38	51.90	51.38	51.90
317	AMEX	VCR	Tue, May 17, 2005	50.50	50.96	50.50	50.96
316	AMEX	VCR	Mon, May 16, 2005	50.02	50.43	50.02	50.43
315	AMEX	VCR	Fri, May 13, 2005	50.05	50.17	49.54	49.80
314	AMEX	VCR	Thu, May 12, 2005	50.52	50.60	50.04	50.04
313	AMEX	VCR	Wed, May 11, 2005	50.30	50.45	50.01	50.45
312	AMEX	VCR	Tue, May 10, 2005	50.69	50.69	50.29	50.29
311	AMEX	VCR	Mon, May 9, 2005	50.59	50.80	50.58	50.80
310	AMEX	VCR	Fri, May 6, 2005	50.91	50.91	50.57	50.65
309	AMEX	VCR	Thu, May 5, 2005	50.50	50.68	50.49	50.68
308	AMEX	VCR	Wed, May 4, 2005	50.00	50.70	49.91	50.70
307	AMEX	VCR	Tue, May 3, 2005	49.73	50.01	49.65	49.65
306	AMEX	VCR	Mon, May 2, 2005	49.75	49.75	49.35	49.35
305	AMEX	VCR	Fri, Apr 29, 2005	49.56	49.56	48.74	49.01
304	AMEX	VCR	Thu, Apr 28, 2005	49.76	49.85	49.76	49.85
303	AMEX	VCR	Wed, Apr 27, 2005	49.61	50.08	49.56	50.05
302	AMEX	VCR	Tue, Apr 26, 2005	50.24	50.46	50.06	50.11
301	AMEX	VCR	Mon, Apr 25, 2005	50.31	50.32	49.99	49.99
300	AMEX	VCR	Fri, Apr 22, 2005	50.42	50.42	50.00	50.00
299	AMEX	VCR	Thu, Apr 21, 2005	50.07	50.54	49.97	50.54
298	AMEX	VCR	Wed, Apr 20, 2005	50.04	50.08	49.47	49.47
297	AMEX	VCR	Tue, Apr 19, 2005	50.32	50.32	50.09	50.19
296	AMEX	VCR	Mon, Apr 18, 2005	49.97	50.20	49.85	50.12
295	AMEX	VCR	Fri, Apr 15, 2005	50.65	50.72	50.00	50.08
294	AMEX	VCR	Thu, Apr 14, 2005	51.71	51.71	51.22	51.30
293	AMEX	VCR	Wed, Apr 13, 2005	52.41	52.41	51.81	51.81
292	AMEX	VCR	Tue, Apr 12, 2005	52.00	52.40	51.70	52.40
291	AMEX	VCR	Mon, Apr 11, 2005	52.09	52.20	52.09	52.20
290	AMEX	VCR	Fri, Apr 8, 2005	52.86	52.86	52.32	52.34
289	AMEX	VCR	Thu, Apr 7, 2005	52.35	52.68	52.35	52.64
288	AMEX	VCR	Wed, Apr 6, 2005	52.68	52.72	52.47	52.48
287	AMEX	VCR	Tue, Apr 5, 2005	52.47	52.67	52.47	52.61
286	AMEX	VCR	Mon, Apr 4, 2005	52.03	52.09	51.83	52.00
285	AMEX	VCR	Fri, Apr 1, 2005	52.98	52.98	52.10	52.28
284	AMEX	VCR	Thu, Mar 31, 2005	52.69	52.69	52.56	52.56
283	AMEX	VCR	Wed, Mar 30, 2005	52.10	52.48	52.10	52.39
282	AMEX	VCR	Tue, Mar 29, 2005	52.31	52.44	51.88	51.88
281	AMEX	VCR	Mon, Mar 28, 2005	52.46	52.46	52.46	52.46
280	AMEX	VCR	Thu, Mar 24, 2005	52.23	52.32	52.11	52.11
279	AMEX	VCR	Wed, Mar 23, 2005	52.00	52.10	51.98	52.02
278	AMEX	VCR	Tue, Mar 22, 2005	52.81	52.81	52.58	52.58
277	AMEX	VCR	Mon, Mar 21, 2005	52.62	52.72	52.27	52.72
276	AMEX	VCR	Fri, Mar 18, 2005	52.91	52.91	52.62	52.62
275	AMEX	VCR	Thu, Mar 17, 2005	53.17	53.17	52.95	53.12
274	AMEX	VCR	Wed, Mar 16, 2005	53.16	53.17	52.92	52.92
273	AMEX	VCR	Tue, Mar 15, 2005	53.62	53.68	53.37	53.37
272	AMEX	VCR	Mon, Mar 14, 2005	53.21	53.21	53.08	53.13
271	AMEX	VCR	Fri, Mar 11, 2005	53.28	53.29	53.05	53.14
270	AMEX	VCR	Thu, Mar 10, 2005	53.18	53.20	52.98	53.18
269	AMEX	VCR	Wed, Mar 9, 2005	53.32	53.41	53.09	53.10
268	AMEX	VCR	Tue, Mar 8, 2005	54.06	54.06	53.76	53.84
267	AMEX	VCR	Mon, Mar 7, 2005	54.10	54.23	53.99	54.18
266	AMEX	VCR	Fri, Mar 4, 2005	53.88	54.00	53.88	53.91
265	AMEX	VCR	Thu, Mar 3, 2005	53.68	53.68	53.38	53.61
264	AMEX	VCR	Wed, Mar 2, 2005	53.43	53.84	53.43	53.64
263	AMEX	VCR	Tue, Mar 1, 2005	53.23	53.50	53.23	53.50
262	AMEX	VCR	Mon, Feb 28, 2005	53.09	53.09	52.82	52.99
261	AMEX	VCR	Fri, Feb 25, 2005	52.82	53.11	52.82	53.07
260	AMEX	VCR	Thu, Feb 24, 2005	52.47	52.93	52.44	52.84
259	AMEX	VCR	Wed, Feb 23, 2005	52.76	52.76	52.60	52.72
258	AMEX	VCR	Tue, Feb 22, 2005	52.96	53.09	52.42	52.42
257	AMEX	VCR	Fri, Feb 18, 2005	53.45	53.58	53.39	53.46
256	AMEX	VCR	Thu, Feb 17, 2005	53.95	53.98	53.63	53.63
255	AMEX	VCR	Wed, Feb 16, 2005	53.73	53.94	53.73	53.94
254	AMEX	VCR	Tue, Feb 15, 2005	53.78	53.95	53.78	53.95
253	AMEX	VCR	Mon, Feb 14, 2005	53.47	53.63	53.47	53.63
252	AMEX	VCR	Fri, Feb 11, 2005	53.18	53.84	53.18	53.84
251	AMEX	VCR	Thu, Feb 10, 2005	53.47	53.47	53.25	53.41
250	AMEX	VCR	Wed, Feb 9, 2005	53.72	53.72	53.36	53.36
249	AMEX	VCR	Tue, Feb 8, 2005	53.89	53.89	53.76	53.76
248	AMEX	VCR	Mon, Feb 7, 2005	53.89	54.02	53.81	53.91
247	AMEX	VCR	Fri, Feb 4, 2005	53.50	53.84	53.50	53.84
246	AMEX	VCR	Thu, Feb 3, 2005	53.15	53.22	53.12	53.18
245	AMEX	VCR	Wed, Feb 2, 2005	53.20	53.43	53.20	53.43
244	AMEX	VCR	Tue, Feb 1, 2005	53.29	53.29	53.07	53.22
243	AMEX	VCR	Mon, Jan 31, 2005	52.99	53.11	52.94	53.02
242	AMEX	VCR	Fri, Jan 28, 2005	52.56	52.56	52.35	52.44
241	AMEX	VCR	Thu, Jan 27, 2005	52.74	52.90	52.64	52.67
240	AMEX	VCR	Wed, Jan 26, 2005	52.64	52.80	52.50	52.80
239	AMEX	VCR	Tue, Jan 25, 2005	52.61	52.72	52.53	52.53
238	AMEX	VCR	Mon, Jan 24, 2005	52.70	52.70	52.27	52.27
237	AMEX	VCR	Fri, Jan 21, 2005	53.13	53.15	52.76	52.81
236	AMEX	VCR	Thu, Jan 20, 2005	53.22	53.29	53.22	53.29
235	AMEX	VCR	Wed, Jan 19, 2005	54.14	54.14	53.81	53.81
234	AMEX	VCR	Tue, Jan 18, 2005	53.71	53.71	53.71	53.71
233	AMEX	VCR	Fri, Jan 14, 2005	53.50	53.87	53.50	53.87
232	AMEX	VCR	Thu, Jan 13, 2005	53.55	53.55	53.43	53.43
231	AMEX	VCR	Wed, Jan 12, 2005	53.40	53.57	53.02	53.57
230	AMEX	VCR	Tue, Jan 11, 2005	53.57	53.57	53.32	53.43
229	AMEX	VCR	Mon, Jan 10, 2005	53.41	53.86	53.41	53.69
228	AMEX	VCR	Fri, Jan 7, 2005	53.64	53.67	53.32	53.39
227	AMEX	VCR	Thu, Jan 6, 2005	53.62	53.75	53.58	53.69
226	AMEX	VCR	Wed, Jan 5, 2005	54.10	54.10	53.72	53.72
225	AMEX	VCR	Tue, Jan 4, 2005	54.70	54.70	53.80	54.03
224	AMEX	VCR	Mon, Jan 3, 2005	55.40	55.40	54.66	54.66
223	AMEX	VCR	Fri, Dec 31, 2004	55.32	55.32	55.16	55.16
222	AMEX	VCR	Thu, Dec 30, 2004	55.18	55.29	55.18	55.27
221	AMEX	VCR	Wed, Dec 29, 2004	55.14	55.15	55.07	55.15
220	AMEX	VCR	Tue, Dec 28, 2004	54.65	54.97	54.65	54.97
219	AMEX	VCR	Mon, Dec 27, 2004	54.40	54.60	54.40	54.52
218	AMEX	VCR	Thu, Dec 23, 2004	54.56	54.56	54.42	54.44
217	AMEX	VCR	Wed, Dec 22, 2004	54.28	54.47	54.28	54.39
216	AMEX	VCR	Tue, Dec 21, 2004	54.24	54.60	54.17	54.55
215	AMEX	VCR	Mon, Dec 20, 2004	54.35	54.45	53.97	54.09
214	AMEX	VCR	Fri, Dec 17, 2004	54.27	54.27	54.13	54.21
213	AMEX	VCR	Thu, Dec 16, 2004	54.28	54.55	54.23	54.23
212	AMEX	VCR	Wed, Dec 15, 2004	54.49	54.56	54.25	54.52
211	AMEX	VCR	Tue, Dec 14, 2004	53.73	54.23	53.73	54.23
210	AMEX	VCR	Mon, Dec 13, 2004	53.61	53.75	53.52	53.73
209	AMEX	VCR	Fri, Dec 10, 2004	53.60	53.71	53.53	53.71
208	AMEX	VCR	Thu, Dec 9, 2004	53.23	53.42	53.23	53.42
207	AMEX	VCR	Wed, Dec 8, 2004	53.01	53.22	52.81	53.15
206	AMEX	VCR	Tue, Dec 7, 2004	53.40	53.44	52.96	52.96
205	AMEX	VCR	Mon, Dec 6, 2004	53.23	53.37	53.09	53.32
204	AMEX	VCR	Fri, Dec 3, 2004	53.43	53.43	53.26	53.43
203	AMEX	VCR	Thu, Dec 2, 2004	53.21	53.81	53.21	53.55
202	AMEX	VCR	Wed, Dec 1, 2004	52.99	53.49	52.99	53.47
201	AMEX	VCR	Tue, Nov 30, 2004	53.00	53.00	52.70	52.74
200	AMEX	VCR	Mon, Nov 29, 2004	53.65	53.65	52.83	53.25
199	AMEX	VCR	Fri, Nov 26, 2004	53.52	53.55	53.46	53.52
198	AMEX	VCR	Wed, Nov 24, 2004	53.45	53.45	53.18	53.38
197	AMEX	VCR	Tue, Nov 23, 2004	52.93	53.10	52.77	52.98
196	AMEX	VCR	Mon, Nov 22, 2004	52.55	52.78	52.23	52.77
195	AMEX	VCR	Fri, Nov 19, 2004	52.56	52.56	52.39	52.39
194	AMEX	VCR	Thu, Nov 18, 2004	52.81	52.88	52.78	52.88
193	AMEX	VCR	Wed, Nov 17, 2004	53.33	53.33	52.90	52.95
192	AMEX	VCR	Tue, Nov 16, 2004	52.82	52.94	52.72	52.86
191	AMEX	VCR	Mon, Nov 15, 2004	53.01	53.21	52.98	53.20
190	AMEX	VCR	Fri, Nov 12, 2004	52.46	53.03	52.46	53.03
189	AMEX	VCR	Thu, Nov 11, 2004	52.24	52.57	52.10	52.57
188	AMEX	VCR	Wed, Nov 10, 2004	52.19	52.32	52.11	52.12
187	AMEX	VCR	Tue, Nov 9, 2004	52.01	52.10	52.01	52.09
186	AMEX	VCR	Mon, Nov 8, 2004	52.15	52.15	51.89	52.01
185	AMEX	VCR	Fri, Nov 5, 2004	52.13	52.24	51.93	52.08
184	AMEX	VCR	Thu, Nov 4, 2004	51.15	51.70	51.15	51.70
183	AMEX	VCR	Wed, Nov 3, 2004	51.14	51.14	50.76	50.76
182	AMEX	VCR	Tue, Nov 2, 2004	50.49	50.85	50.49	50.84
181	AMEX	VCR	Mon, Nov 1, 2004	50.09	50.29	50.09	50.25
180	AMEX	VCR	Fri, Oct 29, 2004	50.19	50.19	50.06	50.06
179	AMEX	VCR	Thu, Oct 28, 2004	49.96	50.16	49.90	50.16
178	AMEX	VCR	Wed, Oct 27, 2004	48.88	49.75	48.88	49.75
177	AMEX	VCR	Tue, Oct 26, 2004	48.43	48.43	48.43	48.43
176	AMEX	VCR	Mon, Oct 25, 2004	48.18	48.18	48.12	48.16
175	AMEX	VCR	Fri, Oct 22, 2004	48.88	48.88	48.73	48.73
174	AMEX	VCR	Thu, Oct 21, 2004	48.40	48.72	48.40	48.72
173	AMEX	VCR	Wed, Oct 20, 2004	48.33	48.38	48.16	48.29
172	AMEX	VCR	Tue, Oct 19, 2004	49.01	49.15	48.84	48.84
171	AMEX	VCR	Mon, Oct 18, 2004	48.25	48.25	48.25	48.25
170	AMEX	VCR	Fri, Oct 15, 2004	48.32	48.61	48.24	48.44
169	AMEX	VCR	Thu, Oct 14, 2004	48.51	48.51	48.26	48.26
168	AMEX	VCR	Wed, Oct 13, 2004	48.91	48.91	48.65	48.65
167	AMEX	VCR	Tue, Oct 12, 2004	48.70	48.75	48.59	48.75
166	AMEX	VCR	Fri, Oct 8, 2004	49.07	49.07	48.62	48.69
165	AMEX	VCR	Thu, Oct 7, 2004	49.32	49.36	49.21	49.21
164	AMEX	VCR	Wed, Oct 6, 2004	49.22	49.43	49.22	49.43
163	AMEX	VCR	Tue, Oct 5, 2004	49.18	49.18	49.07	49.07
162	AMEX	VCR	Mon, Oct 4, 2004	49.50	49.50	49.37	49.39
161	AMEX	VCR	Fri, Oct 1, 2004	48.81	49.09	48.81	49.02
160	AMEX	VCR	Thu, Sep 30, 2004	48.37	48.51	48.29	48.40
159	AMEX	VCR	Wed, Sep 29, 2004	47.80	47.80	47.80	47.80
158	AMEX	VCR	Tue, Sep 28, 2004	47.86	47.87	47.86	47.86
157	AMEX	VCR	Mon, Sep 27, 2004	48.40	48.40	48.02	48.02
156	AMEX	VCR	Fri, Sep 24, 2004	48.31	48.50	48.31	48.47
155	AMEX	VCR	Thu, Sep 23, 2004	48.16	48.31	48.12	48.31
154	AMEX	VCR	Wed, Sep 22, 2004	48.40	48.40	48.20	48.22
153	AMEX	VCR	Tue, Sep 21, 2004	48.56	48.84	48.56	48.73
152	AMEX	VCR	Mon, Sep 20, 2004	48.51	48.56	48.35	48.42
151	AMEX	VCR	Fri, Sep 17, 2004	48.85	48.85	48.72	48.79
150	AMEX	VCR	Thu, Sep 16, 2004	48.59	48.73	48.59	48.73
149	AMEX	VCR	Wed, Sep 15, 2004	48.45	48.45	48.45	48.45
148	AMEX	VCR	Tue, Sep 14, 2004	48.39	48.62	48.38	48.60
147	AMEX	VCR	Mon, Sep 13, 2004	48.45	48.49	48.39	48.39
146	AMEX	VCR	Fri, Sep 10, 2004	47.76	47.96	47.76	47.96
145	AMEX	VCR	Thu, Sep 9, 2004	47.96	47.96	47.81	47.81
144	AMEX	VCR	Wed, Sep 8, 2004	48.24	48.24	48.00	48.04
143	AMEX	VCR	Tue, Sep 7, 2004	48.02	48.14	48.02	48.14
142	AMEX	VCR	Fri, Sep 3, 2004	47.86	47.87	47.78	47.81
141	AMEX	VCR	Thu, Sep 2, 2004	47.18	47.80	47.18	47.80
140	AMEX	VCR	Wed, Sep 1, 2004	47.06	47.12	46.88	47.12
139	AMEX	VCR	Tue, Aug 31, 2004	46.80	46.83	46.72	46.82
138	AMEX	VCR	Mon, Aug 30, 2004	47.22	47.22	47.02	47.02
137	AMEX	VCR	Fri, Aug 27, 2004	47.37	47.37	47.37	47.37
136	AMEX	VCR	Thu, Aug 26, 2004	47.22	47.38	47.22	47.38
135	AMEX	VCR	Wed, Aug 25, 2004	46.85	47.34	46.85	47.34
134	AMEX	VCR	Tue, Aug 24, 2004	47.24	47.24	46.94	47.01
133	AMEX	VCR	Mon, Aug 23, 2004	47.15	47.15	46.90	47.00
132	AMEX	VCR	Fri, Aug 20, 2004	46.76	47.19	46.68	47.19
131	AMEX	VCR	Thu, Aug 19, 2004	46.76	46.85	46.63	46.76
130	AMEX	VCR	Wed, Aug 18, 2004	46.45	46.77	46.45	46.77
129	AMEX	VCR	Tue, Aug 17, 2004	46.47	46.57	46.28	46.42
128	AMEX	VCR	Mon, Aug 16, 2004	45.17	45.93	45.17	45.77
127	AMEX	VCR	Fri, Aug 13, 2004	44.87	44.87	44.73	44.77
126	AMEX	VCR	Thu, Aug 12, 2004	44.99	45.07	44.88	45.07
125	AMEX	VCR	Wed, Aug 11, 2004	45.42	45.42	45.09	45.34
124	AMEX	VCR	Tue, Aug 10, 2004	45.21	45.52	45.21	45.52
123	AMEX	VCR	Mon, Aug 9, 2004	45.08	45.09	45.02	45.02
122	AMEX	VCR	Fri, Aug 6, 2004	45.29	45.47	44.93	45.06
121	AMEX	VCR	Thu, Aug 5, 2004	46.51	46.51	45.81	45.81
120	AMEX	VCR	Wed, Aug 4, 2004	46.45	46.62	46.29	46.62
119	AMEX	VCR	Tue, Aug 3, 2004	47.15	47.22	47.04	47.22
118	AMEX	VCR	Mon, Aug 2, 2004	47.15	47.50	47.15	47.32
117	AMEX	VCR	Fri, Jul 30, 2004	46.88	47.13	46.84	46.89
116	AMEX	VCR	Thu, Jul 29, 2004	46.97	47.06	46.97	47.06
115	AMEX	VCR	Wed, Jul 28, 2004	47.00	47.00	46.31	46.62
114	AMEX	VCR	Tue, Jul 27, 2004	46.59	47.04	46.59	47.04
113	AMEX	VCR	Mon, Jul 26, 2004	46.61	46.63	46.07	46.21
112	AMEX	VCR	Fri, Jul 23, 2004	46.62	46.75	46.49	46.49
111	AMEX	VCR	Thu, Jul 22, 2004	46.61	47.09	46.37	47.03
110	AMEX	VCR	Wed, Jul 21, 2004	47.68	47.74	46.99	46.99
109	AMEX	VCR	Tue, Jul 20, 2004	47.02	47.41	46.91	47.41
108	AMEX	VCR	Mon, Jul 19, 2004	47.19	47.19	46.65	46.81
107	AMEX	VCR	Fri, Jul 16, 2004	47.77	47.77	47.44	47.44
106	AMEX	VCR	Thu, Jul 15, 2004	47.70	47.84	47.70	47.77
105	AMEX	VCR	Wed, Jul 14, 2004	48.27	48.27	47.83	47.88
104	AMEX	VCR	Tue, Jul 13, 2004	48.00	48.14	48.00	48.08
103	AMEX	VCR	Mon, Jul 12, 2004	47.76	47.79	47.57	47.57
102	AMEX	VCR	Fri, Jul 9, 2004	47.72	47.80	47.62	47.76
101	AMEX	VCR	Thu, Jul 8, 2004	47.81	48.00	47.80	47.88
100	AMEX	VCR	Wed, Jul 7, 2004	48.32	48.46	48.23	48.46
99	AMEX	VCR	Tue, Jul 6, 2004	48.44	48.44	48.36	48.36
98	AMEX	VCR	Fri, Jul 2, 2004	48.84	48.93	48.84	48.90
97	AMEX	VCR	Thu, Jul 1, 2004	49.41	49.41	48.80	48.98
96	AMEX	VCR	Wed, Jun 30, 2004	49.11	49.11	49.11	49.11
95	AMEX	VCR	Tue, Jun 29, 2004	49.36	49.36	49.11	49.18
94	AMEX	VCR	Mon, Jun 28, 2004	49.69	49.69	49.44	49.44
93	AMEX	VCR	Fri, Jun 25, 2004	49.72	49.79	49.43	49.43
92	AMEX	VCR	Thu, Jun 24, 2004	49.55	49.68	49.55	49.67
91	AMEX	VCR	Wed, Jun 23, 2004	49.04	49.04	49.01	49.01
90	AMEX	VCR	Tue, Jun 22, 2004	49.02	49.04	48.82	49.04
89	AMEX	VCR	Mon, Jun 21, 2004	49.37	49.42	49.24	49.24
88	AMEX	VCR	Fri, Jun 18, 2004	49.60	49.60	49.48	49.48
87	AMEX	VCR	Thu, Jun 17, 2004	49.16	49.36	49.16	49.36
86	AMEX	VCR	Wed, Jun 16, 2004	49.21	49.37	49.21	49.37
85	AMEX	VCR	Tue, Jun 15, 2004	49.37	49.45	49.23	49.25
84	AMEX	VCR	Mon, Jun 14, 2004	49.22	49.22	49.02	49.02
83	AMEX	VCR	Thu, Jun 10, 2004	49.61	49.61	49.58	49.58
82	AMEX	VCR	Wed, Jun 9, 2004	49.76	49.76	49.57	49.57
81	AMEX	VCR	Tue, Jun 8, 2004	49.45	49.79	49.45	49.74
80	AMEX	VCR	Fri, Jun 4, 2004	48.93	49.16	48.93	49.16
79	AMEX	VCR	Thu, Jun 3, 2004	49.22	49.22	49.03	49.03
78	AMEX	VCR	Wed, Jun 2, 2004	48.98	48.98	48.93	48.93
77	AMEX	VCR	Tue, Jun 1, 2004	48.88	48.88	48.88	48.88
76	AMEX	VCR	Fri, May 28, 2004	48.91	48.91	48.91	48.91
75	AMEX	VCR	Thu, May 27, 2004	48.91	49.01	48.91	49.01
74	AMEX	VCR	Wed, May 26, 2004	48.67	48.67	48.61	48.61
73	AMEX	VCR	Tue, May 25, 2004	47.94	48.34	47.94	48.34
72	AMEX	VCR	Mon, May 24, 2004	47.33	47.33	47.33	47.33
71	AMEX	VCR	Fri, May 21, 2004	47.35	47.35	47.03	47.03
70	AMEX	VCR	Thu, May 20, 2004	46.88	46.88	46.88	46.88
69	AMEX	VCR	Thu, May 13, 2004	47.00	47.00	46.91	46.91
68	AMEX	VCR	Wed, May 12, 2004	46.55	46.55	46.55	46.55
67	AMEX	VCR	Tue, May 11, 2004	46.70	47.30	46.70	47.23
66	AMEX	VCR	Mon, May 10, 2004	46.85	46.85	46.46	46.72
65	AMEX	VCR	Fri, May 7, 2004	47.78	47.78	47.41	47.41
64	AMEX	VCR	Thu, May 6, 2004	48.71	48.71	48.35	48.35
63	AMEX	VCR	Wed, May 5, 2004	49.17	49.17	49.17	49.17
62	AMEX	VCR	Tue, May 4, 2004	49.08	49.08	49.08	49.08
61	AMEX	VCR	Mon, May 3, 2004	48.95	49.27	48.95	49.12
60	AMEX	VCR	Fri, Apr 30, 2004	49.61	49.61	49.00	49.00
59	AMEX	VCR	Thu, Apr 29, 2004	49.93	49.93	49.93	49.93
58	AMEX	VCR	Wed, Apr 28, 2004	49.89	49.89	49.89	49.89
57	AMEX	VCR	Tue, Apr 27, 2004	50.42	50.42	50.42	50.42
56	AMEX	VCR	Mon, Apr 26, 2004	50.64	50.68	50.14	50.14
55	AMEX	VCR	Thu, Apr 22, 2004	50.29	50.54	50.29	50.54
54	AMEX	VCR	Wed, Apr 21, 2004	49.45	49.65	49.35	49.64
53	AMEX	VCR	Tue, Apr 20, 2004	49.69	49.69	49.69	49.69
52	AMEX	VCR	Mon, Apr 19, 2004	49.82	49.82	49.82	49.82
51	AMEX	VCR	Thu, Apr 15, 2004	49.47	49.47	49.47	49.47
50	AMEX	VCR	Wed, Apr 14, 2004	49.43	49.68	49.43	49.64
49	AMEX	VCR	Tue, Apr 13, 2004	50.22	50.22	49.71	49.71
48	AMEX	VCR	Mon, Apr 12, 2004	50.50	50.50	50.50	50.50
47	AMEX	VCR	Thu, Apr 8, 2004	50.93	50.93	50.35	50.35
46	AMEX	VCR	Wed, Apr 7, 2004	50.35	50.57	50.34	50.57
45	AMEX	VCR	Mon, Apr 5, 2004	50.37	50.64	50.37	50.64
44	AMEX	VCR	Fri, Apr 2, 2004	50.30	50.36	50.30	50.36
43	AMEX	VCR	Thu, Apr 1, 2004	50.08	50.08	50.02	50.02
42	AMEX	VCR	Wed, Mar 31, 2004	49.76	49.86	49.76	49.86
41	AMEX	VCR	Tue, Mar 30, 2004	49.53	49.63	49.53	49.63
40	AMEX	VCR	Mon, Mar 29, 2004	49.47	49.47	49.29	49.29
39	AMEX	VCR	Fri, Mar 26, 2004	48.95	49.08	48.95	48.96
38	AMEX	VCR	Thu, Mar 25, 2004	48.29	48.76	48.29	48.76
37	AMEX	VCR	Wed, Mar 24, 2004	47.94	48.02	47.88	48.02
36	AMEX	VCR	Tue, Mar 23, 2004	48.20	48.20	47.81	48.02
35	AMEX	VCR	Mon, Mar 22, 2004	48.06	48.06	48.06	48.06
34	AMEX	VCR	Fri, Mar 19, 2004	48.80	49.01	48.78	48.78
33	AMEX	VCR	Thu, Mar 18, 2004	48.91	48.94	48.69	48.94
32	AMEX	VCR	Wed, Mar 17, 2004	48.74	49.12	48.73	49.12
31	AMEX	VCR	Tue, Mar 16, 2004	48.50	48.50	48.31	48.42
30	AMEX	VCR	Mon, Mar 15, 2004	48.84	48.84	48.25	48.25
29	AMEX	VCR	Fri, Mar 12, 2004	48.73	49.01	48.70	49.01
28	AMEX	VCR	Thu, Mar 11, 2004	49.02	49.09	48.61	48.61
27	AMEX	VCR	Wed, Mar 10, 2004	49.85	49.90	49.48	49.48
26	AMEX	VCR	Tue, Mar 9, 2004	50.16	50.16	49.95	49.95
25	AMEX	VCR	Mon, Mar 8, 2004	50.78	50.86	50.56	50.56
24	AMEX	VCR	Fri, Mar 5, 2004	50.63	50.80	50.46	50.74
23	AMEX	VCR	Thu, Mar 4, 2004	50.37	50.51	50.37	50.51
22	AMEX	VCR	Wed, Mar 3, 2004	50.11	50.11	49.88	49.88
21	AMEX	VCR	Tue, Mar 2, 2004	50.05	50.30	50.05	50.17
20	AMEX	VCR	Mon, Mar 1, 2004	50.18	50.30	50.10	50.30
19	AMEX	VCR	Fri, Feb 27, 2004	49.80	49.80	49.80	49.80
18	AMEX	VCR	Thu, Feb 26, 2004	49.31	49.76	49.31	49.73
17	AMEX	VCR	Wed, Feb 25, 2004	49.08	49.08	49.08	49.08
16	AMEX	VCR	Tue, Feb 24, 2004	49.05	49.05	49.00	49.00
15	AMEX	VCR	Mon, Feb 23, 2004	49.53	49.53	49.50	49.50
14	AMEX	VCR	Fri, Feb 20, 2004	49.50	49.55	49.38	49.55
13	AMEX	VCR	Thu, Feb 19, 2004	50.17	50.17	50.06	50.06
12	AMEX	VCR	Wed, Feb 18, 2004	50.00	50.00	50.00	50.00
11	AMEX	VCR	Tue, Feb 17, 2004	49.82	50.06	49.82	50.06
10	AMEX	VCR	Fri, Feb 13, 2004	50.03	50.03	49.47	49.47
9	AMEX	VCR	Thu, Feb 12, 2004	50.10	50.10	50.10	50.10
8	AMEX	VCR	Wed, Feb 11, 2004	49.60	50.28	49.60	50.28
7	AMEX	VCR	Tue, Feb 10, 2004	49.54	49.59	49.54	49.59
6	AMEX	VCR	Fri, Feb 6, 2004	48.51	49.13	48.51	49.13
5	AMEX	VCR	Thu, Feb 5, 2004	48.28	48.47	48.28	48.47
4	AMEX	VCR	Wed, Feb 4, 2004	48.34	48.34	48.10	48.10
3	AMEX	VCR	Tue, Feb 3, 2004	48.34	48.59	48.34	48.34
2	AMEX	VCR	Mon, Feb 2, 2004	48.68	48.68	48.44	48.53
1	AMEX	VCR	Fri, Jan 30, 2004	48.47	48.52	48.47	48.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Consumer Discretion ETF AMEX:VCR 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