Below are the 3590 trading days of historical prices for VCSH.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3590 | NASDAQ | VCSH | Mon, Mar 4, 2024 | 77.00 | 77.00 | 76.92 | 76.95 | 3589 | NASDAQ | VCSH | Fri, Mar 1, 2024 | 76.77 | 77.02 | 76.70 | 77.00 | 3588 | NASDAQ | VCSH | Thu, Feb 29, 2024 | 77.02 | 77.10 | 76.98 | 77.03 | 3587 | NASDAQ | VCSH | Wed, Feb 28, 2024 | 76.96 | 77.02 | 76.96 | 77.02 | 3586 | NASDAQ | VCSH | Tue, Feb 27, 2024 | 76.98 | 77.02 | 76.93 | 76.96 | 3585 | NASDAQ | VCSH | Mon, Feb 26, 2024 | 77.01 | 77.05 | 76.91 | 76.95 | 3584 | NASDAQ | VCSH | Fri, Feb 23, 2024 | 77.03 | 77.10 | 77.00 | 77.05 | 3583 | NASDAQ | VCSH | Thu, Feb 22, 2024 | 77.05 | 77.12 | 77.00 | 77.02 | 3582 | NASDAQ | VCSH | Wed, Feb 21, 2024 | 77.12 | 77.17 | 77.03 | 77.06 | 3581 | NASDAQ | VCSH | Tue, Feb 20, 2024 | 77.11 | 77.16 | 77.09 | 77.12 | 3580 | NASDAQ | VCSH | Fri, Feb 16, 2024 | 77.01 | 77.02 | 76.94 | 77.00 | 3579 | NASDAQ | VCSH | Thu, Feb 15, 2024 | 77.19 | 77.19 | 77.06 | 77.14 | 3578 | NASDAQ | VCSH | Wed, Feb 14, 2024 | 76.90 | 77.04 | 76.90 | 77.04 | 3577 | NASDAQ | VCSH | Tue, Feb 13, 2024 | 76.99 | 76.99 | 76.84 | 76.87 | 3576 | NASDAQ | VCSH | Mon, Feb 12, 2024 | 77.20 | 77.23 | 77.14 | 77.20 | 3575 | NASDAQ | VCSH | Fri, Feb 9, 2024 | 77.10 | 77.17 | 77.09 | 77.16 | 3574 | NASDAQ | VCSH | Thu, Feb 8, 2024 | 77.23 | 77.23 | 77.14 | 77.15 | 3573 | NASDAQ | VCSH | Wed, Feb 7, 2024 | 77.20 | 77.34 | 77.20 | 77.23 | 3572 | NASDAQ | VCSH | Tue, Feb 6, 2024 | 77.16 | 77.32 | 77.15 | 77.25 | 3571 | NASDAQ | VCSH | Mon, Feb 5, 2024 | 77.22 | 77.22 | 77.07 | 77.11 | 3570 | NASDAQ | VCSH | Fri, Feb 2, 2024 | 77.21 | 77.40 | 77.20 | 77.30 | 3569 | NASDAQ | VCSH | Thu, Feb 1, 2024 | 77.58 | 77.61 | 77.41 | 77.54 | 3568 | NASDAQ | VCSH | Wed, Jan 31, 2024 | 77.59 | 77.73 | 77.53 | 77.62 | 3567 | NASDAQ | VCSH | Tue, Jan 30, 2024 | 77.46 | 77.54 | 77.36 | 77.45 | 3566 | NASDAQ | VCSH | Mon, Jan 29, 2024 | 77.47 | 77.51 | 77.43 | 77.48 | 3565 | NASDAQ | VCSH | Fri, Jan 26, 2024 | 77.44 | 77.45 | 77.36 | 77.36 | 3564 | NASDAQ | VCSH | Thu, Jan 25, 2024 | 77.44 | 77.45 | 77.35 | 77.44 | 3563 | NASDAQ | VCSH | Wed, Jan 24, 2024 | 77.41 | 77.44 | 77.25 | 77.26 | 3562 | NASDAQ | VCSH | Tue, Jan 23, 2024 | 77.25 | 77.30 | 77.23 | 77.30 | 3561 | NASDAQ | VCSH | Mon, Jan 22, 2024 | 77.28 | 77.36 | 77.28 | 77.32 | 3560 | NASDAQ | VCSH | Fri, Jan 19, 2024 | 77.28 | 77.28 | 77.16 | 77.25 | 3559 | NASDAQ | VCSH | Thu, Jan 18, 2024 | 77.32 | 77.34 | 77.24 | 77.29 | 3558 | NASDAQ | VCSH | Wed, Jan 17, 2024 | 77.26 | 77.28 | 77.18 | 77.26 | 3557 | NASDAQ | VCSH | Tue, Jan 16, 2024 | 77.50 | 77.59 | 77.38 | 77.43 | 3556 | NASDAQ | VCSH | Fri, Jan 12, 2024 | 77.67 | 77.70 | 77.55 | 77.64 | 3555 | NASDAQ | VCSH | Thu, Jan 11, 2024 | 77.30 | 77.47 | 77.25 | 77.46 | 3554 | NASDAQ | VCSH | Wed, Jan 10, 2024 | 77.23 | 77.29 | 77.17 | 77.22 | 3553 | NASDAQ | VCSH | Tue, Jan 9, 2024 | 77.10 | 77.21 | 77.10 | 77.18 | 3552 | NASDAQ | VCSH | Mon, Jan 8, 2024 | 77.12 | 77.22 | 77.02 | 77.15 | 3551 | NASDAQ | VCSH | Fri, Jan 5, 2024 | 77.00 | 77.21 | 76.97 | 77.01 | 3550 | NASDAQ | VCSH | Thu, Jan 4, 2024 | 77.06 | 77.08 | 77.01 | 77.07 | 3549 | NASDAQ | VCSH | Wed, Jan 3, 2024 | 77.02 | 77.17 | 77.01 | 77.13 | 3548 | NASDAQ | VCSH | Tue, Jan 2, 2024 | 77.16 | 77.22 | 77.15 | 77.18 | 3547 | NASDAQ | VCSH | Fri, Dec 29, 2023 | 77.30 | 77.40 | 77.30 | 77.37 | 3546 | NASDAQ | VCSH | Thu, Dec 28, 2023 | 77.36 | 77.36 | 77.29 | 77.34 | 3545 | NASDAQ | VCSH | Wed, Dec 27, 2023 | 77.21 | 77.37 | 77.21 | 77.34 | 3544 | NASDAQ | VCSH | Tue, Dec 26, 2023 | 77.09 | 77.19 | 77.09 | 77.17 | 3543 | NASDAQ | VCSH | Fri, Dec 22, 2023 | 77.22 | 77.23 | 77.12 | 77.17 | 3542 | NASDAQ | VCSH | Thu, Dec 21, 2023 | 77.38 | 77.44 | 77.29 | 77.36 | 3541 | NASDAQ | VCSH | Wed, Dec 20, 2023 | 77.22 | 77.29 | 77.18 | 77.28 | 3540 | NASDAQ | VCSH | Tue, Dec 19, 2023 | 77.13 | 77.22 | 77.11 | 77.16 | 3539 | NASDAQ | VCSH | Mon, Dec 18, 2023 | 77.13 | 77.18 | 77.09 | 77.09 | 3538 | NASDAQ | VCSH | Fri, Dec 15, 2023 | 77.18 | 77.20 | 77.09 | 77.13 | 3537 | NASDAQ | VCSH | Thu, Dec 14, 2023 | 77.15 | 77.32 | 77.15 | 77.19 | 3536 | NASDAQ | VCSH | Wed, Dec 13, 2023 | 76.52 | 77.05 | 76.49 | 77.01 | 3535 | NASDAQ | VCSH | Tue, Dec 12, 2023 | 76.32 | 76.45 | 76.29 | 76.44 | 3534 | NASDAQ | VCSH | Mon, Dec 11, 2023 | 76.25 | 76.33 | 76.20 | 76.33 | 3533 | NASDAQ | VCSH | Fri, Dec 8, 2023 | 76.37 | 76.42 | 76.33 | 76.34 | 3532 | NASDAQ | VCSH | Thu, Dec 7, 2023 | 76.48 | 76.62 | 76.48 | 76.56 | 3531 | NASDAQ | VCSH | Wed, Dec 6, 2023 | 76.54 | 76.55 | 76.47 | 76.49 | 3530 | NASDAQ | VCSH | Tue, Dec 5, 2023 | 76.42 | 76.53 | 76.38 | 76.50 | 3529 | NASDAQ | VCSH | Mon, Dec 4, 2023 | 76.40 | 76.44 | 76.31 | 76.37 | 3528 | NASDAQ | VCSH | Fri, Dec 1, 2023 | 76.15 | 76.49 | 76.15 | 76.47 | 3527 | NASDAQ | VCSH | Thu, Nov 30, 2023 | 76.44 | 76.46 | 76.33 | 76.42 | 3526 | NASDAQ | VCSH | Wed, Nov 29, 2023 | 76.46 | 76.54 | 76.42 | 76.49 | 3525 | NASDAQ | VCSH | Tue, Nov 28, 2023 | 76.06 | 76.30 | 76.05 | 76.30 | 3524 | NASDAQ | VCSH | Mon, Nov 27, 2023 | 75.94 | 76.07 | 75.94 | 76.06 | 3523 | NASDAQ | VCSH | Fri, Nov 24, 2023 | 75.91 | 75.94 | 75.89 | 75.90 | 3522 | NASDAQ | VCSH | Wed, Nov 22, 2023 | 75.95 | 75.99 | 75.88 | 75.99 | 3521 | NASDAQ | VCSH | Tue, Nov 21, 2023 | 75.86 | 75.94 | 75.86 | 75.92 | 3520 | NASDAQ | VCSH | Mon, Nov 20, 2023 | 75.72 | 75.84 | 75.72 | 75.80 | 3519 | NASDAQ | VCSH | Fri, Nov 17, 2023 | 75.77 | 75.79 | 75.70 | 75.77 | 3518 | NASDAQ | VCSH | Thu, Nov 16, 2023 | 75.70 | 75.77 | 75.70 | 75.76 | 3517 | NASDAQ | VCSH | Wed, Nov 15, 2023 | 75.60 | 75.61 | 75.51 | 75.55 | 3516 | NASDAQ | VCSH | Tue, Nov 14, 2023 | 75.59 | 75.71 | 75.59 | 75.70 | 3515 | NASDAQ | VCSH | Mon, Nov 13, 2023 | 75.16 | 75.24 | 75.12 | 75.24 | 3514 | NASDAQ | VCSH | Fri, Nov 10, 2023 | 75.22 | 75.26 | 75.15 | 75.20 | 3513 | NASDAQ | VCSH | Thu, Nov 9, 2023 | 75.30 | 75.31 | 75.10 | 75.13 | 3512 | NASDAQ | VCSH | Wed, Nov 8, 2023 | 75.25 | 75.35 | 75.25 | 75.30 | 3511 | NASDAQ | VCSH | Tue, Nov 7, 2023 | 75.20 | 75.34 | 75.18 | 75.31 | 3510 | NASDAQ | VCSH | Mon, Nov 6, 2023 | 75.29 | 75.29 | 75.16 | 75.18 | 3509 | NASDAQ | VCSH | Fri, Nov 3, 2023 | 75.41 | 75.49 | 75.30 | 75.34 | 3508 | NASDAQ | VCSH | Thu, Nov 2, 2023 | 75.18 | 75.18 | 75.06 | 75.10 | 3507 | NASDAQ | VCSH | Wed, Nov 1, 2023 | 74.66 | 75.00 | 74.66 | 74.98 | 3506 | NASDAQ | VCSH | Tue, Oct 31, 2023 | 74.84 | 74.93 | 74.84 | 74.86 | 3505 | NASDAQ | VCSH | Mon, Oct 30, 2023 | 74.90 | 74.91 | 74.84 | 74.86 | 3504 | NASDAQ | VCSH | Fri, Oct 27, 2023 | 74.93 | 74.99 | 74.90 | 74.95 | 3503 | NASDAQ | VCSH | Thu, Oct 26, 2023 | 74.80 | 74.95 | 74.80 | 74.93 | 3502 | NASDAQ | VCSH | Wed, Oct 25, 2023 | 74.80 | 74.82 | 74.70 | 74.75 | 3501 | NASDAQ | VCSH | Tue, Oct 24, 2023 | 74.82 | 74.89 | 74.78 | 74.86 | 3500 | NASDAQ | VCSH | Mon, Oct 23, 2023 | 74.65 | 74.86 | 74.63 | 74.84 | 3499 | NASDAQ | VCSH | Fri, Oct 20, 2023 | 74.58 | 74.72 | 74.56 | 74.70 | 3498 | NASDAQ | VCSH | Thu, Oct 19, 2023 | 74.49 | 74.60 | 74.43 | 74.51 | 3497 | NASDAQ | VCSH | Wed, Oct 18, 2023 | 74.59 | 74.64 | 74.48 | 74.49 | 3496 | NASDAQ | VCSH | Tue, Oct 17, 2023 | 74.72 | 74.72 | 74.55 | 74.61 | 3495 | NASDAQ | VCSH | Mon, Oct 16, 2023 | 75.00 | 75.00 | 74.88 | 74.89 | 3494 | NASDAQ | VCSH | Fri, Oct 13, 2023 | 75.07 | 75.10 | 74.97 | 75.00 | 3493 | NASDAQ | VCSH | Thu, Oct 12, 2023 | 75.01 | 75.05 | 74.90 | 74.94 | 3492 | NASDAQ | VCSH | Wed, Oct 11, 2023 | 75.07 | 75.12 | 75.01 | 75.08 | 3491 | NASDAQ | VCSH | Tue, Oct 10, 2023 | 75.02 | 75.15 | 74.99 | 75.11 | 3490 | NASDAQ | VCSH | Mon, Oct 9, 2023 | 74.92 | 75.13 | 74.92 | 75.13 | 3489 | NASDAQ | VCSH | Fri, Oct 6, 2023 | 74.62 | 74.80 | 74.61 | 74.77 | 3488 | NASDAQ | VCSH | Thu, Oct 5, 2023 | 74.85 | 74.91 | 74.78 | 74.81 | 3487 | NASDAQ | VCSH | Wed, Oct 4, 2023 | 74.66 | 74.76 | 74.57 | 74.74 | 3486 | NASDAQ | VCSH | Tue, Oct 3, 2023 | 74.75 | 74.77 | 74.52 | 74.57 | 3485 | NASDAQ | VCSH | Mon, Oct 2, 2023 | 74.87 | 74.87 | 74.76 | 74.77 | 3484 | NASDAQ | VCSH | Fri, Sep 29, 2023 | 75.29 | 75.32 | 75.13 | 75.15 | 3483 | NASDAQ | VCSH | Thu, Sep 28, 2023 | 75.00 | 75.17 | 74.98 | 75.17 | 3482 | NASDAQ | VCSH | Wed, Sep 27, 2023 | 75.18 | 75.22 | 74.91 | 74.99 | 3481 | NASDAQ | VCSH | Tue, Sep 26, 2023 | 75.22 | 75.24 | 75.10 | 75.13 | 3480 | NASDAQ | VCSH | Mon, Sep 25, 2023 | 75.20 | 75.26 | 75.18 | 75.18 | 3479 | NASDAQ | VCSH | Fri, Sep 22, 2023 | 75.21 | 75.29 | 75.19 | 75.27 | 3478 | NASDAQ | VCSH | Thu, Sep 21, 2023 | 75.11 | 75.18 | 75.09 | 75.12 | 3477 | NASDAQ | VCSH | Wed, Sep 20, 2023 | 75.37 | 75.41 | 75.19 | 75.20 | 3476 | NASDAQ | VCSH | Tue, Sep 19, 2023 | 75.32 | 75.33 | 75.26 | 75.26 | 3475 | NASDAQ | VCSH | Mon, Sep 18, 2023 | 75.31 | 75.38 | 75.31 | 75.36 | 3474 | NASDAQ | VCSH | Fri, Sep 15, 2023 | 75.35 | 75.38 | 75.30 | 75.34 | 3473 | NASDAQ | VCSH | Thu, Sep 14, 2023 | 75.47 | 75.49 | 75.37 | 75.37 | 3472 | NASDAQ | VCSH | Wed, Sep 13, 2023 | 75.30 | 75.41 | 75.30 | 75.39 | 3471 | NASDAQ | VCSH | Tue, Sep 12, 2023 | 75.35 | 75.35 | 75.29 | 75.30 | 3470 | NASDAQ | VCSH | Mon, Sep 11, 2023 | 75.36 | 75.36 | 75.36 | 75.36 | 3469 | NASDAQ | VCSH | Fri, Sep 8, 2023 | 75.42 | 75.49 | 75.36 | 75.37 | 3468 | NASDAQ | VCSH | Thu, Sep 7, 2023 | 75.28 | 75.41 | 75.25 | 75.41 | 3467 | NASDAQ | VCSH | Wed, Sep 6, 2023 | 75.34 | 75.34 | 75.18 | 75.21 | 3466 | NASDAQ | VCSH | Tue, Sep 5, 2023 | 75.44 | 75.47 | 75.33 | 75.34 | 3465 | NASDAQ | VCSH | Fri, Sep 1, 2023 | 75.71 | 75.71 | 75.47 | 75.49 | 3464 | NASDAQ | VCSH | Thu, Aug 31, 2023 | 75.72 | 75.82 | 75.72 | 75.80 | 3463 | NASDAQ | VCSH | Wed, Aug 30, 2023 | 75.73 | 75.79 | 75.68 | 75.68 | 3462 | NASDAQ | VCSH | Tue, Aug 29, 2023 | 75.46 | 75.71 | 75.41 | 75.70 | 3461 | NASDAQ | VCSH | Mon, Aug 28, 2023 | 75.39 | 75.47 | 75.36 | 75.47 | 3460 | NASDAQ | VCSH | Fri, Aug 25, 2023 | 75.40 | 75.46 | 75.27 | 75.34 | 3459 | NASDAQ | VCSH | Thu, Aug 24, 2023 | 75.40 | 75.49 | 75.40 | 75.42 | 3458 | NASDAQ | VCSH | Wed, Aug 23, 2023 | 75.32 | 75.55 | 75.32 | 75.50 | 3457 | NASDAQ | VCSH | Tue, Aug 22, 2023 | 75.22 | 75.27 | 75.18 | 75.21 | 3456 | NASDAQ | VCSH | Mon, Aug 21, 2023 | 75.27 | 75.33 | 75.21 | 75.25 | 3455 | NASDAQ | VCSH | Fri, Aug 18, 2023 | 75.25 | 75.42 | 75.25 | 75.37 | 3454 | NASDAQ | VCSH | Thu, Aug 17, 2023 | 75.30 | 75.34 | 75.17 | 75.27 | 3453 | NASDAQ | VCSH | Wed, Aug 16, 2023 | 75.40 | 75.43 | 75.22 | 75.26 | 3452 | NASDAQ | VCSH | Tue, Aug 15, 2023 | 75.39 | 75.48 | 75.34 | 75.34 | 3451 | NASDAQ | VCSH | Mon, Aug 14, 2023 | 75.45 | 75.47 | 75.37 | 75.41 | 3450 | NASDAQ | VCSH | Fri, Aug 11, 2023 | 75.48 | 75.58 | 75.47 | 75.48 | 3449 | NASDAQ | VCSH | Thu, Aug 10, 2023 | 75.79 | 75.86 | 75.60 | 75.62 | 3448 | NASDAQ | VCSH | Wed, Aug 9, 2023 | 75.83 | 75.86 | 75.75 | 75.76 | 3447 | NASDAQ | VCSH | Tue, Aug 8, 2023 | 75.85 | 75.87 | 75.78 | 75.84 | 3446 | NASDAQ | VCSH | Mon, Aug 7, 2023 | 75.75 | 75.83 | 75.73 | 75.79 | 3445 | NASDAQ | VCSH | Fri, Aug 4, 2023 | 75.63 | 75.77 | 75.61 | 75.74 | 3444 | NASDAQ | VCSH | Thu, Aug 3, 2023 | 75.45 | 75.52 | 75.41 | 75.49 | 3443 | NASDAQ | VCSH | Wed, Aug 2, 2023 | 75.51 | 75.56 | 75.42 | 75.53 | 3442 | NASDAQ | VCSH | Tue, Aug 1, 2023 | 75.64 | 75.70 | 75.56 | 75.57 | 3441 | NASDAQ | VCSH | Mon, Jul 31, 2023 | 75.84 | 75.97 | 75.84 | 75.93 | 3440 | NASDAQ | VCSH | Fri, Jul 28, 2023 | 75.84 | 75.85 | 75.75 | 75.84 | 3439 | NASDAQ | VCSH | Thu, Jul 27, 2023 | 75.84 | 75.88 | 75.63 | 75.65 | 3438 | NASDAQ | VCSH | Wed, Jul 26, 2023 | 75.75 | 75.91 | 75.70 | 75.91 | 3437 | NASDAQ | VCSH | Tue, Jul 25, 2023 | 75.62 | 75.73 | 75.62 | 75.69 | 3436 | NASDAQ | VCSH | Mon, Jul 24, 2023 | 75.84 | 75.88 | 75.73 | 75.73 | 3435 | NASDAQ | VCSH | Fri, Jul 21, 2023 | 75.77 | 75.80 | 75.72 | 75.79 | 3434 | NASDAQ | VCSH | Thu, Jul 20, 2023 | 75.78 | 75.78 | 75.64 | 75.73 | 3433 | NASDAQ | VCSH | Wed, Jul 19, 2023 | 75.87 | 75.94 | 75.84 | 75.85 | 3432 | NASDAQ | VCSH | Tue, Jul 18, 2023 | 75.88 | 75.93 | 75.79 | 75.79 | 3431 | NASDAQ | VCSH | Mon, Jul 17, 2023 | 75.75 | 75.78 | 75.70 | 75.75 | 3430 | NASDAQ | VCSH | Fri, Jul 14, 2023 | 75.89 | 75.92 | 75.69 | 75.69 | 3429 | NASDAQ | VCSH | Thu, Jul 13, 2023 | 75.95 | 76.02 | 75.88 | 75.99 | 3428 | NASDAQ | VCSH | Wed, Jul 12, 2023 | 75.64 | 75.80 | 75.64 | 75.71 | 3427 | NASDAQ | VCSH | Tue, Jul 11, 2023 | 75.36 | 75.45 | 75.35 | 75.42 | 3426 | NASDAQ | VCSH | Mon, Jul 10, 2023 | 75.16 | 75.37 | 75.16 | 75.33 | 3425 | NASDAQ | VCSH | Fri, Jul 7, 2023 | 75.19 | 75.28 | 75.13 | 75.13 | 3424 | NASDAQ | VCSH | Thu, Jul 6, 2023 | 75.09 | 75.11 | 74.92 | 75.11 | 3423 | NASDAQ | VCSH | Wed, Jul 5, 2023 | 75.39 | 75.46 | 75.27 | 75.28 | 3422 | NASDAQ | VCSH | Mon, Jul 3, 2023 | 75.41 | 75.56 | 75.38 | 75.38 | 3421 | NASDAQ | VCSH | Fri, Jun 30, 2023 | 75.58 | 75.69 | 75.57 | 75.66 | 3420 | NASDAQ | VCSH | Thu, Jun 29, 2023 | 75.52 | 75.59 | 75.47 | 75.58 | 3419 | NASDAQ | VCSH | Wed, Jun 28, 2023 | 75.70 | 75.78 | 75.60 | 75.78 | 3418 | NASDAQ | VCSH | Tue, Jun 27, 2023 | 75.72 | 75.77 | 75.55 | 75.62 | 3417 | NASDAQ | VCSH | Mon, Jun 26, 2023 | 75.72 | 75.77 | 75.68 | 75.74 | 3416 | NASDAQ | VCSH | Fri, Jun 23, 2023 | 75.63 | 75.79 | 75.58 | 75.62 | 3415 | NASDAQ | VCSH | Thu, Jun 22, 2023 | 75.61 | 75.68 | 75.55 | 75.60 | 3414 | NASDAQ | VCSH | Wed, Jun 21, 2023 | 75.61 | 75.74 | 75.59 | 75.69 | 3413 | NASDAQ | VCSH | Tue, Jun 20, 2023 | 75.61 | 75.73 | 75.61 | 75.71 | 3412 | NASDAQ | VCSH | Fri, Jun 16, 2023 | 75.54 | 75.66 | 75.50 | 75.62 | 3411 | NASDAQ | VCSH | Thu, Jun 15, 2023 | 75.62 | 75.74 | 75.56 | 75.73 | 3410 | NASDAQ | VCSH | Wed, Jun 14, 2023 | 75.56 | 75.63 | 75.29 | 75.46 | 3409 | NASDAQ | VCSH | Tue, Jun 13, 2023 | 75.68 | 75.72 | 75.40 | 75.47 | 3408 | NASDAQ | VCSH | Mon, Jun 12, 2023 | 75.56 | 75.61 | 75.48 | 75.59 | 3407 | NASDAQ | VCSH | Fri, Jun 9, 2023 | 75.56 | 75.58 | 75.47 | 75.48 | 3406 | NASDAQ | VCSH | Thu, Jun 8, 2023 | 75.58 | 75.69 | 75.57 | 75.67 | 3405 | NASDAQ | VCSH | Wed, Jun 7, 2023 | 75.64 | 75.67 | 75.47 | 75.50 | 3404 | NASDAQ | VCSH | Tue, Jun 6, 2023 | 75.77 | 75.77 | 75.62 | 75.65 | 3403 | NASDAQ | VCSH | Mon, Jun 5, 2023 | 75.64 | 75.82 | 75.61 | 75.68 | 3402 | NASDAQ | VCSH | Fri, Jun 2, 2023 | 75.86 | 75.90 | 75.70 | 75.72 | 3401 | NASDAQ | VCSH | Thu, Jun 1, 2023 | 75.84 | 75.94 | 75.83 | 75.90 | 3400 | NASDAQ | VCSH | Wed, May 31, 2023 | 75.89 | 76.02 | 75.86 | 75.95 | 3399 | NASDAQ | VCSH | Tue, May 30, 2023 | 75.67 | 75.90 | 75.67 | 75.90 | 3398 | NASDAQ | VCSH | Fri, May 26, 2023 | 75.52 | 75.61 | 75.47 | 75.58 | 3397 | NASDAQ | VCSH | Thu, May 25, 2023 | 75.67 | 75.72 | 75.54 | 75.57 | 3396 | NASDAQ | VCSH | Wed, May 24, 2023 | 75.90 | 75.92 | 75.73 | 75.75 | 3395 | NASDAQ | VCSH | Tue, May 23, 2023 | 75.82 | 75.92 | 75.77 | 75.90 | 3394 | NASDAQ | VCSH | Mon, May 22, 2023 | 75.83 | 75.94 | 75.83 | 75.85 | 3393 | NASDAQ | VCSH | Fri, May 19, 2023 | 75.90 | 75.99 | 75.75 | 75.86 | 3392 | NASDAQ | VCSH | Thu, May 18, 2023 | 75.90 | 75.96 | 75.84 | 75.87 | 3391 | NASDAQ | VCSH | Wed, May 17, 2023 | 76.07 | 76.14 | 75.98 | 76.04 | 3390 | NASDAQ | VCSH | Tue, May 16, 2023 | 76.22 | 76.22 | 76.08 | 76.13 | 3389 | NASDAQ | VCSH | Mon, May 15, 2023 | 76.29 | 76.29 | 76.22 | 76.27 | 3388 | NASDAQ | VCSH | Fri, May 12, 2023 | 76.52 | 76.52 | 76.28 | 76.29 | 3387 | NASDAQ | VCSH | Thu, May 11, 2023 | 76.55 | 76.61 | 76.48 | 76.48 | 3386 | NASDAQ | VCSH | Wed, May 10, 2023 | 76.25 | 76.46 | 76.25 | 76.42 | 3385 | NASDAQ | VCSH | Tue, May 9, 2023 | 76.13 | 76.17 | 76.10 | 76.12 | 3384 | NASDAQ | VCSH | Mon, May 8, 2023 | 76.17 | 76.24 | 76.11 | 76.13 | 3383 | NASDAQ | VCSH | Fri, May 5, 2023 | 76.44 | 76.44 | 76.27 | 76.29 | 3382 | NASDAQ | VCSH | Thu, May 4, 2023 | 76.43 | 76.65 | 76.27 | 76.50 | 3381 | NASDAQ | VCSH | Wed, May 3, 2023 | 76.32 | 76.48 | 76.31 | 76.47 | 3380 | NASDAQ | VCSH | Tue, May 2, 2023 | 76.08 | 76.28 | 76.04 | 76.24 | 3379 | NASDAQ | VCSH | Mon, May 1, 2023 | 76.14 | 76.20 | 76.01 | 76.02 | 3378 | NASDAQ | VCSH | Fri, Apr 28, 2023 | 76.42 | 76.46 | 76.33 | 76.44 | 3377 | NASDAQ | VCSH | Thu, Apr 27, 2023 | 76.37 | 76.37 | 76.22 | 76.25 | 3376 | NASDAQ | VCSH | Wed, Apr 26, 2023 | 76.53 | 76.57 | 76.33 | 76.44 | 3375 | NASDAQ | VCSH | Tue, Apr 25, 2023 | 76.43 | 76.58 | 76.41 | 76.54 | 3374 | NASDAQ | VCSH | Mon, Apr 24, 2023 | 76.21 | 76.29 | 76.21 | 76.29 | 3373 | NASDAQ | VCSH | Fri, Apr 21, 2023 | 76.28 | 76.32 | 76.11 | 76.16 | 3372 | NASDAQ | VCSH | Thu, Apr 20, 2023 | 76.10 | 76.19 | 76.10 | 76.19 | 3371 | NASDAQ | VCSH | Wed, Apr 19, 2023 | 76.10 | 76.10 | 75.97 | 75.97 | 3370 | NASDAQ | VCSH | Tue, Apr 18, 2023 | 76.14 | 76.20 | 76.08 | 76.11 | 3369 | NASDAQ | VCSH | Mon, Apr 17, 2023 | 76.18 | 76.18 | 76.02 | 76.09 | 3368 | NASDAQ | VCSH | Fri, Apr 14, 2023 | 76.25 | 76.36 | 76.19 | 76.25 | 3367 | NASDAQ | VCSH | Thu, Apr 13, 2023 | 76.42 | 76.47 | 76.36 | 76.42 | 3366 | NASDAQ | VCSH | Wed, Apr 12, 2023 | 76.39 | 76.42 | 76.20 | 76.27 | 3365 | NASDAQ | VCSH | Tue, Apr 11, 2023 | 76.22 | 76.26 | 76.10 | 76.18 | 3364 | NASDAQ | VCSH | Mon, Apr 10, 2023 | 76.12 | 76.23 | 76.07 | 76.22 | 3363 | NASDAQ | VCSH | Thu, Apr 6, 2023 | 76.54 | 76.54 | 76.36 | 76.39 | 3362 | NASDAQ | VCSH | Wed, Apr 5, 2023 | 76.52 | 76.68 | 76.46 | 76.46 | 3361 | NASDAQ | VCSH | Tue, Apr 4, 2023 | 76.24 | 76.45 | 76.15 | 76.43 | 3360 | NASDAQ | VCSH | Mon, Apr 3, 2023 | 76.00 | 76.36 | 75.98 | 76.34 | 3359 | NASDAQ | VCSH | Fri, Mar 31, 2023 | 75.95 | 76.25 | 75.95 | 76.23 | 3358 | NASDAQ | VCSH | Thu, Mar 30, 2023 | 75.83 | 75.97 | 75.83 | 75.92 | 3357 | NASDAQ | VCSH | Wed, Mar 29, 2023 | 75.77 | 75.92 | 75.60 | 75.88 | 3356 | NASDAQ | VCSH | Tue, Mar 28, 2023 | 75.80 | 75.81 | 75.71 | 75.75 | 3355 | NASDAQ | VCSH | Mon, Mar 27, 2023 | 76.02 | 76.12 | 75.83 | 75.84 | 3354 | NASDAQ | VCSH | Fri, Mar 24, 2023 | 76.32 | 76.42 | 76.19 | 76.30 | 3353 | NASDAQ | VCSH | Thu, Mar 23, 2023 | 76.06 | 76.30 | 76.06 | 76.20 | 3352 | NASDAQ | VCSH | Wed, Mar 22, 2023 | 75.70 | 76.33 | 75.56 | 76.08 | 3351 | NASDAQ | VCSH | Tue, Mar 21, 2023 | 75.58 | 75.89 | 75.50 | 75.68 | 3350 | NASDAQ | VCSH | Mon, Mar 20, 2023 | 75.71 | 75.73 | 75.45 | 75.54 | 3349 | NASDAQ | VCSH | Fri, Mar 17, 2023 | 75.33 | 75.80 | 75.31 | 75.60 | 3348 | NASDAQ | VCSH | Thu, Mar 16, 2023 | 75.62 | 75.62 | 75.13 | 75.25 | 3347 | NASDAQ | VCSH | Wed, Mar 15, 2023 | 75.33 | 75.58 | 75.16 | 75.47 | 3346 | NASDAQ | VCSH | Tue, Mar 14, 2023 | 75.31 | 75.46 | 74.97 | 75.31 | 3345 | NASDAQ | VCSH | Mon, Mar 13, 2023 | 75.66 | 75.93 | 75.31 | 75.33 | 3344 | NASDAQ | VCSH | Fri, Mar 10, 2023 | 75.29 | 75.43 | 75.19 | 75.29 | 3343 | NASDAQ | VCSH | Thu, Mar 9, 2023 | 74.90 | 75.05 | 74.89 | 74.94 | 3342 | NASDAQ | VCSH | Wed, Mar 8, 2023 | 74.87 | 74.96 | 74.72 | 74.76 | 3341 | NASDAQ | VCSH | Tue, Mar 7, 2023 | 75.11 | 75.13 | 74.84 | 74.84 | 3340 | NASDAQ | VCSH | Mon, Mar 6, 2023 | 75.22 | 75.22 | 75.05 | 75.09 | 3339 | NASDAQ | VCSH | Fri, Mar 3, 2023 | 75.01 | 75.12 | 74.98 | 75.12 | 3338 | NASDAQ | VCSH | Thu, Mar 2, 2023 | 74.87 | 74.98 | 74.82 | 74.97 | 3337 | NASDAQ | VCSH | Wed, Mar 1, 2023 | 75.01 | 75.06 | 74.89 | 74.90 | 3336 | NASDAQ | VCSH | Tue, Feb 28, 2023 | 75.26 | 75.31 | 75.17 | 75.28 | 3335 | NASDAQ | VCSH | Mon, Feb 27, 2023 | 75.28 | 75.34 | 75.24 | 75.29 | 3334 | NASDAQ | VCSH | Fri, Feb 24, 2023 | 75.14 | 75.23 | 75.13 | 75.18 | 3333 | NASDAQ | VCSH | Thu, Feb 23, 2023 | 75.38 | 75.44 | 75.34 | 75.41 | 3332 | NASDAQ | VCSH | Wed, Feb 22, 2023 | 75.40 | 75.44 | 75.31 | 75.31 | 3331 | NASDAQ | VCSH | Tue, Feb 21, 2023 | 75.45 | 75.45 | 75.29 | 75.30 | 3330 | NASDAQ | VCSH | Fri, Feb 17, 2023 | 75.42 | 75.60 | 75.41 | 75.58 | 3329 | NASDAQ | VCSH | Thu, Feb 16, 2023 | 75.52 | 75.59 | 75.43 | 75.49 | 3328 | NASDAQ | VCSH | Wed, Feb 15, 2023 | 75.59 | 75.59 | 75.49 | 75.53 | 3327 | NASDAQ | VCSH | Tue, Feb 14, 2023 | 75.68 | 75.69 | 75.49 | 75.61 | 3326 | NASDAQ | VCSH | Mon, Feb 13, 2023 | 75.71 | 75.78 | 75.70 | 75.74 | 3325 | NASDAQ | VCSH | Fri, Feb 10, 2023 | 75.90 | 75.90 | 75.75 | 75.75 | 3324 | NASDAQ | VCSH | Thu, Feb 9, 2023 | 76.01 | 76.05 | 75.82 | 75.84 | 3323 | NASDAQ | VCSH | Wed, Feb 8, 2023 | 76.01 | 76.02 | 75.92 | 76.00 | 3322 | NASDAQ | VCSH | Tue, Feb 7, 2023 | 75.94 | 76.12 | 75.90 | 75.94 | 3321 | NASDAQ | VCSH | Mon, Feb 6, 2023 | 76.03 | 76.06 | 75.92 | 75.92 | 3320 | NASDAQ | VCSH | Fri, Feb 3, 2023 | 76.34 | 76.35 | 76.19 | 76.21 | 3319 | NASDAQ | VCSH | Thu, Feb 2, 2023 | 76.68 | 76.68 | 76.53 | 76.57 | 3318 | NASDAQ | VCSH | Wed, Feb 1, 2023 | 76.34 | 76.55 | 76.13 | 76.51 | 3317 | NASDAQ | VCSH | Tue, Jan 31, 2023 | 76.34 | 76.48 | 76.26 | 76.48 | 3316 | NASDAQ | VCSH | Mon, Jan 30, 2023 | 76.23 | 76.26 | 76.15 | 76.15 | 3315 | NASDAQ | VCSH | Fri, Jan 27, 2023 | 76.21 | 76.29 | 76.21 | 76.25 | 3314 | NASDAQ | VCSH | Thu, Jan 26, 2023 | 76.36 | 76.37 | 76.25 | 76.31 | 3313 | NASDAQ | VCSH | Wed, Jan 25, 2023 | 76.34 | 76.39 | 76.27 | 76.34 | 3312 | NASDAQ | VCSH | Tue, Jan 24, 2023 | 76.20 | 76.34 | 76.18 | 76.31 | 3311 | NASDAQ | VCSH | Mon, Jan 23, 2023 | 76.27 | 76.32 | 76.21 | 76.22 | 3310 | NASDAQ | VCSH | Fri, Jan 20, 2023 | 76.27 | 76.32 | 76.19 | 76.32 | 3309 | NASDAQ | VCSH | Thu, Jan 19, 2023 | 76.39 | 76.41 | 76.31 | 76.39 | 3308 | NASDAQ | VCSH | Wed, Jan 18, 2023 | 76.43 | 76.49 | 76.33 | 76.43 | 3307 | NASDAQ | VCSH | Tue, Jan 17, 2023 | 76.08 | 76.19 | 76.02 | 76.12 | 3306 | NASDAQ | VCSH | Fri, Jan 13, 2023 | 76.07 | 76.15 | 76.01 | 76.07 | 3305 | NASDAQ | VCSH | Thu, Jan 12, 2023 | 76.13 | 76.19 | 76.00 | 76.19 | 3304 | NASDAQ | VCSH | Wed, Jan 11, 2023 | 75.80 | 75.92 | 75.80 | 75.92 | 3303 | NASDAQ | VCSH | Tue, Jan 10, 2023 | 75.75 | 75.80 | 75.69 | 75.77 | 3302 | NASDAQ | VCSH | Mon, Jan 9, 2023 | 75.79 | 75.91 | 75.75 | 75.81 | 3301 | NASDAQ | VCSH | Fri, Jan 6, 2023 | 75.42 | 75.77 | 75.33 | 75.72 | 3300 | NASDAQ | VCSH | Thu, Jan 5, 2023 | 75.23 | 75.32 | 75.15 | 75.25 | 3299 | NASDAQ | VCSH | Wed, Jan 4, 2023 | 75.41 | 75.49 | 75.32 | 75.40 | 3298 | NASDAQ | VCSH | Tue, Jan 3, 2023 | 75.39 | 75.45 | 75.24 | 75.27 | 3297 | NASDAQ | VCSH | Fri, Dec 30, 2022 | 75.20 | 75.26 | 75.13 | 75.19 | 3296 | NASDAQ | VCSH | Thu, Dec 29, 2022 | 75.28 | 75.30 | 75.20 | 75.29 | 3295 | NASDAQ | VCSH | Wed, Dec 28, 2022 | 75.24 | 75.28 | 75.15 | 75.15 | 3294 | NASDAQ | VCSH | Tue, Dec 27, 2022 | 75.35 | 75.35 | 75.18 | 75.19 | 3293 | NASDAQ | VCSH | Fri, Dec 23, 2022 | 75.47 | 75.47 | 75.31 | 75.45 | 3292 | NASDAQ | VCSH | Thu, Dec 22, 2022 | 75.59 | 75.72 | 75.59 | 75.63 | 3291 | NASDAQ | VCSH | Wed, Dec 21, 2022 | 75.59 | 75.68 | 75.56 | 75.65 | 3290 | NASDAQ | VCSH | Tue, Dec 20, 2022 | 75.52 | 75.52 | 75.39 | 75.46 | 3289 | NASDAQ | VCSH | Mon, Dec 19, 2022 | 75.74 | 75.74 | 75.53 | 75.60 | 3288 | NASDAQ | VCSH | Fri, Dec 16, 2022 | 75.66 | 75.83 | 75.60 | 75.80 | 3287 | NASDAQ | VCSH | Thu, Dec 15, 2022 | 75.77 | 75.83 | 75.65 | 75.78 | 3286 | NASDAQ | VCSH | Wed, Dec 14, 2022 | 75.89 | 75.89 | 75.51 | 75.73 | 3285 | NASDAQ | VCSH | Tue, Dec 13, 2022 | 75.83 | 75.95 | 75.64 | 75.71 | 3284 | NASDAQ | VCSH | Mon, Dec 12, 2022 | 75.53 | 75.61 | 75.40 | 75.42 | 3283 | NASDAQ | VCSH | Fri, Dec 9, 2022 | 75.60 | 75.60 | 75.46 | 75.46 | 3282 | NASDAQ | VCSH | Thu, Dec 8, 2022 | 75.56 | 75.63 | 75.51 | 75.52 | 3281 | NASDAQ | VCSH | Wed, Dec 7, 2022 | 75.50 | 75.67 | 75.49 | 75.66 | 3280 | NASDAQ | VCSH | Tue, Dec 6, 2022 | 75.34 | 75.44 | 75.34 | 75.39 | 3279 | NASDAQ | VCSH | Mon, Dec 5, 2022 | 75.57 | 75.57 | 75.30 | 75.35 | 3278 | NASDAQ | VCSH | Fri, Dec 2, 2022 | 75.32 | 75.67 | 75.29 | 75.65 | 3277 | NASDAQ | VCSH | Thu, Dec 1, 2022 | 75.35 | 75.59 | 75.35 | 75.55 | 3276 | NASDAQ | VCSH | Wed, Nov 30, 2022 | 75.03 | 75.50 | 74.98 | 75.50 | 3275 | NASDAQ | VCSH | Tue, Nov 29, 2022 | 75.03 | 75.19 | 75.02 | 75.09 | 3274 | NASDAQ | VCSH | Mon, Nov 28, 2022 | 75.34 | 75.34 | 75.16 | 75.20 | 3273 | NASDAQ | VCSH | Fri, Nov 25, 2022 | 75.33 | 75.33 | 75.23 | 75.24 | 3272 | NASDAQ | VCSH | Wed, Nov 23, 2022 | 75.10 | 75.24 | 75.05 | 75.23 | 3271 | NASDAQ | VCSH | Tue, Nov 22, 2022 | 75.02 | 75.12 | 75.01 | 75.08 | 3270 | NASDAQ | VCSH | Mon, Nov 21, 2022 | 75.03 | 75.11 | 74.98 | 74.98 | 3269 | NASDAQ | VCSH | Fri, Nov 18, 2022 | 75.09 | 75.10 | 74.97 | 75.01 | 3268 | NASDAQ | VCSH | Thu, Nov 17, 2022 | 75.01 | 75.06 | 74.90 | 75.05 | 3267 | NASDAQ | VCSH | Wed, Nov 16, 2022 | 75.11 | 75.25 | 75.11 | 75.19 | 3266 | NASDAQ | VCSH | Tue, Nov 15, 2022 | 75.02 | 75.16 | 74.92 | 75.05 | 3265 | NASDAQ | VCSH | Mon, Nov 14, 2022 | 74.76 | 74.89 | 74.76 | 74.80 | 3264 | NASDAQ | VCSH | Fri, Nov 11, 2022 | 74.91 | 74.97 | 74.81 | 74.95 | 3263 | NASDAQ | VCSH | Thu, Nov 10, 2022 | 74.60 | 74.98 | 74.60 | 74.93 | 3262 | NASDAQ | VCSH | Wed, Nov 9, 2022 | 73.93 | 74.10 | 73.92 | 74.07 | 3261 | NASDAQ | VCSH | Tue, Nov 8, 2022 | 73.88 | 74.01 | 73.85 | 73.94 | 3260 | NASDAQ | VCSH | Mon, Nov 7, 2022 | 73.80 | 73.89 | 73.78 | 73.83 | 3259 | NASDAQ | VCSH | Fri, Nov 4, 2022 | 73.79 | 73.93 | 73.66 | 73.89 | 3258 | NASDAQ | VCSH | Thu, Nov 3, 2022 | 73.49 | 73.75 | 73.47 | 73.70 | 3257 | NASDAQ | VCSH | Wed, Nov 2, 2022 | 73.88 | 74.23 | 73.70 | 73.75 | 3256 | NASDAQ | VCSH | Tue, Nov 1, 2022 | 74.04 | 74.08 | 73.80 | 73.87 | 3255 | NASDAQ | VCSH | Mon, Oct 31, 2022 | 73.99 | 74.06 | 73.92 | 73.99 | 3254 | NASDAQ | VCSH | Fri, Oct 28, 2022 | 73.97 | 74.22 | 73.97 | 74.15 | 3253 | NASDAQ | VCSH | Thu, Oct 27, 2022 | 74.08 | 74.25 | 74.05 | 74.18 | 3252 | NASDAQ | VCSH | Wed, Oct 26, 2022 | 73.98 | 74.10 | 73.89 | 74.02 | 3251 | NASDAQ | VCSH | Tue, Oct 25, 2022 | 73.84 | 74.05 | 73.84 | 73.90 | 3250 | NASDAQ | VCSH | Mon, Oct 24, 2022 | 73.64 | 73.82 | 73.57 | 73.69 | 3249 | NASDAQ | VCSH | Fri, Oct 21, 2022 | 73.39 | 73.72 | 73.39 | 73.70 | 3248 | NASDAQ | VCSH | Thu, Oct 20, 2022 | 73.45 | 73.61 | 73.33 | 73.35 | 3247 | NASDAQ | VCSH | Wed, Oct 19, 2022 | 73.57 | 73.67 | 73.49 | 73.52 | 3246 | NASDAQ | VCSH | Tue, Oct 18, 2022 | 73.92 | 73.99 | 73.73 | 73.86 | 3245 | NASDAQ | VCSH | Mon, Oct 17, 2022 | 73.86 | 73.97 | 73.70 | 73.78 | 3244 | NASDAQ | VCSH | Fri, Oct 14, 2022 | 73.98 | 74.09 | 73.59 | 73.61 | 3243 | NASDAQ | VCSH | Thu, Oct 13, 2022 | 73.26 | 73.92 | 73.26 | 73.88 | 3242 | NASDAQ | VCSH | Wed, Oct 12, 2022 | 73.96 | 74.02 | 73.85 | 73.90 | 3241 | NASDAQ | VCSH | Tue, Oct 11, 2022 | 74.11 | 74.23 | 73.96 | 73.98 | 3240 | NASDAQ | VCSH | Mon, Oct 10, 2022 | 74.32 | 74.32 | 73.99 | 74.08 | 3239 | NASDAQ | VCSH | Fri, Oct 7, 2022 | 74.34 | 74.35 | 74.18 | 74.18 | 3238 | NASDAQ | VCSH | Thu, Oct 6, 2022 | 74.55 | 74.55 | 74.42 | 74.42 | 3237 | NASDAQ | VCSH | Wed, Oct 5, 2022 | 74.53 | 74.63 | 74.42 | 74.55 | 3236 | NASDAQ | VCSH | Tue, Oct 4, 2022 | 74.82 | 74.88 | 74.68 | 74.77 | 3235 | NASDAQ | VCSH | Mon, Oct 3, 2022 | 74.47 | 74.81 | 74.44 | 74.59 | 3234 | NASDAQ | VCSH | Fri, Sep 30, 2022 | 74.42 | 74.58 | 74.28 | 74.28 | 3233 | NASDAQ | VCSH | Thu, Sep 29, 2022 | 74.34 | 74.45 | 74.24 | 74.41 | 3232 | NASDAQ | VCSH | Wed, Sep 28, 2022 | 74.29 | 74.71 | 74.29 | 74.68 | 3231 | NASDAQ | VCSH | Tue, Sep 27, 2022 | 74.38 | 74.39 | 73.97 | 74.01 | 3230 | NASDAQ | VCSH | Mon, Sep 26, 2022 | 74.53 | 74.60 | 74.21 | 74.21 | 3229 | NASDAQ | VCSH | Fri, Sep 23, 2022 | 74.80 | 74.83 | 74.64 | 74.69 | 3228 | NASDAQ | VCSH | Thu, Sep 22, 2022 | 75.02 | 75.06 | 74.84 | 74.91 | 3227 | NASDAQ | VCSH | Wed, Sep 21, 2022 | 75.32 | 75.35 | 75.00 | 75.23 | 3226 | NASDAQ | VCSH | Tue, Sep 20, 2022 | 75.31 | 75.34 | 75.24 | 75.30 | 3225 | NASDAQ | VCSH | Mon, Sep 19, 2022 | 75.30 | 75.43 | 75.30 | 75.43 | 3224 | NASDAQ | VCSH | Fri, Sep 16, 2022 | 75.47 | 75.55 | 75.35 | 75.50 | 3223 | NASDAQ | VCSH | Thu, Sep 15, 2022 | 75.48 | 75.58 | 75.48 | 75.50 | 3222 | NASDAQ | VCSH | Wed, Sep 14, 2022 | 75.52 | 75.64 | 75.52 | 75.58 | 3221 | NASDAQ | VCSH | Tue, Sep 13, 2022 | 75.61 | 75.66 | 75.55 | 75.62 | 3220 | NASDAQ | VCSH | Mon, Sep 12, 2022 | 75.99 | 76.07 | 75.89 | 75.94 | 3219 | NASDAQ | VCSH | Fri, Sep 9, 2022 | 75.98 | 76.11 | 75.90 | 75.93 | 3218 | NASDAQ | VCSH | Thu, Sep 8, 2022 | 75.98 | 76.04 | 75.91 | 75.94 | 3217 | NASDAQ | VCSH | Wed, Sep 7, 2022 | 75.84 | 75.96 | 75.76 | 75.95 | 3216 | NASDAQ | VCSH | Tue, Sep 6, 2022 | 75.88 | 75.88 | 75.71 | 75.72 | 3215 | NASDAQ | VCSH | Fri, Sep 2, 2022 | 76.07 | 76.16 | 75.97 | 75.97 | 3214 | NASDAQ | VCSH | Thu, Sep 1, 2022 | 75.85 | 75.91 | 75.66 | 75.86 | 3213 | NASDAQ | VCSH | Wed, Aug 31, 2022 | 76.26 | 76.29 | 76.04 | 76.05 | 3212 | NASDAQ | VCSH | Tue, Aug 30, 2022 | 76.32 | 76.36 | 76.17 | 76.29 | 3211 | NASDAQ | VCSH | Mon, Aug 29, 2022 | 76.28 | 76.35 | 76.25 | 76.29 | 3210 | NASDAQ | VCSH | Fri, Aug 26, 2022 | 76.61 | 76.61 | 76.41 | 76.45 | 3209 | NASDAQ | VCSH | Thu, Aug 25, 2022 | 76.56 | 76.65 | 76.45 | 76.60 | 3208 | NASDAQ | VCSH | Wed, Aug 24, 2022 | 76.37 | 76.45 | 76.36 | 76.39 | 3207 | NASDAQ | VCSH | Tue, Aug 23, 2022 | 76.46 | 76.61 | 76.38 | 76.47 | 3206 | NASDAQ | VCSH | Mon, Aug 22, 2022 | 76.52 | 76.56 | 76.40 | 76.41 | 3205 | NASDAQ | VCSH | Fri, Aug 19, 2022 | 76.70 | 76.70 | 76.53 | 76.62 | 3204 | NASDAQ | VCSH | Thu, Aug 18, 2022 | 76.89 | 76.94 | 76.83 | 76.85 | 3203 | NASDAQ | VCSH | Wed, Aug 17, 2022 | 76.80 | 76.85 | 76.63 | 76.76 | 3202 | NASDAQ | VCSH | Tue, Aug 16, 2022 | 77.09 | 77.09 | 76.92 | 76.98 | 3201 | NASDAQ | VCSH | Mon, Aug 15, 2022 | 77.04 | 77.12 | 77.04 | 77.09 | 3200 | NASDAQ | VCSH | Fri, Aug 12, 2022 | 76.93 | 77.04 | 76.87 | 77.04 | 3199 | NASDAQ | VCSH | Thu, Aug 11, 2022 | 77.08 | 77.19 | 76.81 | 76.84 | 3198 | NASDAQ | VCSH | Wed, Aug 10, 2022 | 76.86 | 77.09 | 76.86 | 76.93 | 3197 | NASDAQ | VCSH | Tue, Aug 9, 2022 | 76.72 | 76.73 | 76.64 | 76.64 | 3196 | NASDAQ | VCSH | Mon, Aug 8, 2022 | 76.86 | 76.92 | 76.79 | 76.81 | 3195 | NASDAQ | VCSH | Fri, Aug 5, 2022 | 76.77 | 76.81 | 76.69 | 76.79 | 3194 | NASDAQ | VCSH | Thu, Aug 4, 2022 | 77.05 | 77.22 | 76.96 | 77.22 | 3193 | NASDAQ | VCSH | Wed, Aug 3, 2022 | 76.79 | 77.00 | 76.70 | 77.00 | 3192 | NASDAQ | VCSH | Tue, Aug 2, 2022 | 77.18 | 77.24 | 76.83 | 76.87 | 3191 | NASDAQ | VCSH | Mon, Aug 1, 2022 | 77.19 | 77.28 | 77.18 | 77.22 | 3190 | NASDAQ | VCSH | Fri, Jul 29, 2022 | 77.33 | 77.43 | 77.25 | 77.39 | 3189 | NASDAQ | VCSH | Thu, Jul 28, 2022 | 77.30 | 77.35 | 77.18 | 77.33 | 3188 | NASDAQ | VCSH | Wed, Jul 27, 2022 | 76.75 | 77.05 | 76.75 | 77.00 | 3187 | NASDAQ | VCSH | Tue, Jul 26, 2022 | 76.77 | 76.87 | 76.72 | 76.73 | 3186 | NASDAQ | VCSH | Mon, Jul 25, 2022 | 76.76 | 76.86 | 76.75 | 76.83 | 3185 | NASDAQ | VCSH | Fri, Jul 22, 2022 | 76.78 | 77.01 | 76.76 | 76.93 | 3184 | NASDAQ | VCSH | Thu, Jul 21, 2022 | 76.25 | 76.60 | 76.24 | 76.58 | 3183 | NASDAQ | VCSH | Wed, Jul 20, 2022 | 76.31 | 76.36 | 76.15 | 76.15 | 3182 | NASDAQ | VCSH | Tue, Jul 19, 2022 | 76.21 | 76.30 | 76.19 | 76.26 | 3181 | NASDAQ | VCSH | Mon, Jul 18, 2022 | 76.32 | 76.41 | 76.21 | 76.24 | 3180 | NASDAQ | VCSH | Fri, Jul 15, 2022 | 76.18 | 76.41 | 76.17 | 76.30 | 3179 | NASDAQ | VCSH | Thu, Jul 14, 2022 | 75.98 | 76.28 | 75.95 | 76.20 | 3178 | NASDAQ | VCSH | Wed, Jul 13, 2022 | 76.04 | 76.35 | 75.97 | 76.31 | 3177 | NASDAQ | VCSH | Tue, Jul 12, 2022 | 76.35 | 76.44 | 76.31 | 76.32 | 3176 | NASDAQ | VCSH | Mon, Jul 11, 2022 | 76.36 | 76.45 | 76.27 | 76.28 | 3175 | NASDAQ | VCSH | Fri, Jul 8, 2022 | 76.32 | 76.37 | 76.24 | 76.33 | 3174 | NASDAQ | VCSH | Thu, Jul 7, 2022 | 76.42 | 76.46 | 76.26 | 76.43 | 3173 | NASDAQ | VCSH | Wed, Jul 6, 2022 | 76.72 | 76.72 | 76.40 | 76.42 | 3172 | NASDAQ | VCSH | Tue, Jul 5, 2022 | 76.64 | 76.66 | 76.50 | 76.59 | 3171 | NASDAQ | VCSH | Fri, Jul 1, 2022 | 76.45 | 76.64 | 76.39 | 76.57 | 3170 | NASDAQ | VCSH | Thu, Jun 30, 2022 | 76.22 | 76.36 | 76.19 | 76.26 | 3169 | NASDAQ | VCSH | Wed, Jun 29, 2022 | 75.99 | 76.15 | 75.88 | 76.14 | 3168 | NASDAQ | VCSH | Tue, Jun 28, 2022 | 76.00 | 76.00 | 75.82 | 75.93 | 3167 | NASDAQ | VCSH | Mon, Jun 27, 2022 | 76.03 | 76.09 | 75.94 | 75.95 | 3166 | NASDAQ | VCSH | Fri, Jun 24, 2022 | 76.02 | 76.24 | 76.00 | 76.09 | 3165 | NASDAQ | VCSH | Thu, Jun 23, 2022 | 75.97 | 76.25 | 75.97 | 76.06 | 3164 | NASDAQ | VCSH | Wed, Jun 22, 2022 | 75.93 | 76.02 | 75.80 | 75.84 | 3163 | NASDAQ | VCSH | Tue, Jun 21, 2022 | 75.80 | 75.87 | 75.74 | 75.77 | 3162 | NASDAQ | VCSH | Fri, Jun 17, 2022 | 75.77 | 75.86 | 75.65 | 75.80 | 3161 | NASDAQ | VCSH | Thu, Jun 16, 2022 | 75.48 | 75.78 | 75.45 | 75.78 | 3160 | NASDAQ | VCSH | Wed, Jun 15, 2022 | 75.51 | 75.86 | 75.33 | 75.75 | 3159 | NASDAQ | VCSH | Tue, Jun 14, 2022 | 75.59 | 75.80 | 75.18 | 75.21 | 3158 | NASDAQ | VCSH | Mon, Jun 13, 2022 | 75.65 | 75.79 | 75.32 | 75.50 | 3157 | NASDAQ | VCSH | Fri, Jun 10, 2022 | 76.42 | 76.42 | 76.18 | 76.20 | 3156 | NASDAQ | VCSH | Thu, Jun 9, 2022 | 76.85 | 76.85 | 76.64 | 76.67 | 3155 | NASDAQ | VCSH | Wed, Jun 8, 2022 | 76.87 | 76.94 | 76.82 | 76.82 | 3154 | NASDAQ | VCSH | Tue, Jun 7, 2022 | 76.88 | 76.99 | 76.88 | 76.93 | 3153 | NASDAQ | VCSH | Mon, Jun 6, 2022 | 76.99 | 76.99 | 76.85 | 76.89 | 3152 | NASDAQ | VCSH | Fri, Jun 3, 2022 | 76.98 | 77.01 | 76.92 | 76.97 | 3151 | NASDAQ | VCSH | Thu, Jun 2, 2022 | 77.05 | 77.09 | 76.96 | 77.07 | 3150 | NASDAQ | VCSH | Wed, Jun 1, 2022 | 77.27 | 77.30 | 76.97 | 77.04 | 3149 | NASDAQ | VCSH | Tue, May 31, 2022 | 77.41 | 77.46 | 77.29 | 77.40 | 3148 | NASDAQ | VCSH | Fri, May 27, 2022 | 77.54 | 77.64 | 77.51 | 77.63 | 3147 | NASDAQ | VCSH | Thu, May 26, 2022 | 77.53 | 77.64 | 77.45 | 77.49 | 3146 | NASDAQ | VCSH | Wed, May 25, 2022 | 77.34 | 77.48 | 77.34 | 77.45 | 3145 | NASDAQ | VCSH | Tue, May 24, 2022 | 76.99 | 77.29 | 76.99 | 77.23 | 3144 | NASDAQ | VCSH | Mon, May 23, 2022 | 76.91 | 76.99 | 76.85 | 76.92 | 3143 | NASDAQ | VCSH | Fri, May 20, 2022 | 76.97 | 76.99 | 76.89 | 76.97 | 3142 | NASDAQ | VCSH | Thu, May 19, 2022 | 76.84 | 76.97 | 76.83 | 76.87 | 3141 | NASDAQ | VCSH | Wed, May 18, 2022 | 76.67 | 76.81 | 76.66 | 76.72 | 3140 | NASDAQ | VCSH | Tue, May 17, 2022 | 76.79 | 76.87 | 76.73 | 76.78 | 3139 | NASDAQ | VCSH | Mon, May 16, 2022 | 76.96 | 77.08 | 76.96 | 77.05 | 3138 | NASDAQ | VCSH | Fri, May 13, 2022 | 76.90 | 76.96 | 76.83 | 76.95 | 3137 | NASDAQ | VCSH | Thu, May 12, 2022 | 77.01 | 77.65 | 76.96 | 76.98 | 3136 | NASDAQ | VCSH | Wed, May 11, 2022 | 76.84 | 76.96 | 76.74 | 76.86 | 3135 | NASDAQ | VCSH | Tue, May 10, 2022 | 76.95 | 77.03 | 76.87 | 76.88 | 3134 | NASDAQ | VCSH | Mon, May 9, 2022 | 76.67 | 76.89 | 76.66 | 76.84 | 3133 | NASDAQ | VCSH | Fri, May 6, 2022 | 76.61 | 76.80 | 76.59 | 76.67 | 3132 | NASDAQ | VCSH | Thu, May 5, 2022 | 76.93 | 76.93 | 76.64 | 76.81 | 3131 | NASDAQ | VCSH | Wed, May 4, 2022 | 76.61 | 77.11 | 76.48 | 77.06 | 3130 | NASDAQ | VCSH | Tue, May 3, 2022 | 76.71 | 76.83 | 76.67 | 76.71 | 3129 | NASDAQ | VCSH | Mon, May 2, 2022 | 76.64 | 76.71 | 76.59 | 76.65 | 3128 | NASDAQ | VCSH | Fri, Apr 29, 2022 | 76.77 | 76.94 | 76.75 | 76.80 | 3127 | NASDAQ | VCSH | Thu, Apr 28, 2022 | 77.09 | 77.11 | 76.93 | 77.05 | 3126 | NASDAQ | VCSH | Wed, Apr 27, 2022 | 77.28 | 77.35 | 77.10 | 77.13 | 3125 | NASDAQ | VCSH | Tue, Apr 26, 2022 | 77.28 | 77.35 | 77.22 | 77.25 | 3124 | NASDAQ | VCSH | Mon, Apr 25, 2022 | 77.01 | 77.24 | 77.01 | 77.12 | 3123 | NASDAQ | VCSH | Fri, Apr 22, 2022 | 76.67 | 76.90 | 76.57 | 76.82 | 3122 | NASDAQ | VCSH | Thu, Apr 21, 2022 | 77.02 | 77.08 | 76.74 | 76.82 | 3121 | NASDAQ | VCSH | Wed, Apr 20, 2022 | 77.07 | 77.20 | 77.07 | 77.13 | 3120 | NASDAQ | VCSH | Tue, Apr 19, 2022 | 77.16 | 77.34 | 76.98 | 77.00 | 3119 | NASDAQ | VCSH | Mon, Apr 18, 2022 | 77.44 | 77.44 | 77.18 | 77.36 | 3118 | NASDAQ | VCSH | Thu, Apr 14, 2022 | 77.66 | 77.66 | 77.42 | 77.44 | 3117 | NASDAQ | VCSH | Wed, Apr 13, 2022 | 77.63 | 77.74 | 77.58 | 77.65 | 3116 | NASDAQ | VCSH | Tue, Apr 12, 2022 | 77.49 | 77.64 | 77.47 | 77.56 | 3115 | NASDAQ | VCSH | Mon, Apr 11, 2022 | 77.30 | 77.38 | 77.30 | 77.33 | 3114 | NASDAQ | VCSH | Fri, Apr 8, 2022 | 77.38 | 77.52 | 77.37 | 77.43 | 3113 | NASDAQ | VCSH | Thu, Apr 7, 2022 | 77.59 | 77.70 | 77.57 | 77.59 | 3112 | NASDAQ | VCSH | Wed, Apr 6, 2022 | 77.48 | 77.69 | 77.39 | 77.53 | 3111 | NASDAQ | VCSH | Tue, Apr 5, 2022 | 77.89 | 77.89 | 77.59 | 77.60 | 3110 | NASDAQ | VCSH | Mon, Apr 4, 2022 | 77.86 | 77.96 | 77.82 | 77.95 | 3109 | NASDAQ | VCSH | Fri, Apr 1, 2022 | 77.72 | 77.93 | 77.71 | 77.86 | 3108 | NASDAQ | VCSH | Thu, Mar 31, 2022 | 78.06 | 78.20 | 78.06 | 78.09 | 3107 | NASDAQ | VCSH | Wed, Mar 30, 2022 | 78.01 | 78.09 | 77.97 | 78.08 | 3106 | NASDAQ | VCSH | Tue, Mar 29, 2022 | 77.79 | 78.05 | 77.77 | 78.05 | 3105 | NASDAQ | VCSH | Mon, Mar 28, 2022 | 77.71 | 77.83 | 77.70 | 77.79 | 3104 | NASDAQ | VCSH | Fri, Mar 25, 2022 | 77.91 | 77.95 | 77.69 | 77.77 | 3103 | NASDAQ | VCSH | Thu, Mar 24, 2022 | 78.05 | 78.08 | 77.92 | 78.07 | 3102 | NASDAQ | VCSH | Wed, Mar 23, 2022 | 78.12 | 78.12 | 78.03 | 78.06 | 3101 | NASDAQ | VCSH | Tue, Mar 22, 2022 | 78.00 | 78.06 | 77.94 | 78.04 | 3100 | NASDAQ | VCSH | Mon, Mar 21, 2022 | 78.26 | 78.28 | 78.00 | 78.00 | 3099 | NASDAQ | VCSH | Fri, Mar 18, 2022 | 78.32 | 78.40 | 78.30 | 78.39 | 3098 | NASDAQ | VCSH | Thu, Mar 17, 2022 | 78.25 | 78.40 | 78.24 | 78.39 | 3097 | NASDAQ | VCSH | Wed, Mar 16, 2022 | 78.15 | 78.38 | 77.99 | 78.26 | 3096 | NASDAQ | VCSH | Tue, Mar 15, 2022 | 78.13 | 78.23 | 78.13 | 78.15 | 3095 | NASDAQ | VCSH | Mon, Mar 14, 2022 | 78.22 | 78.24 | 78.04 | 78.06 | 3094 | NASDAQ | VCSH | Fri, Mar 11, 2022 | 78.50 | 78.53 | 78.40 | 78.40 | 3093 | NASDAQ | VCSH | Thu, Mar 10, 2022 | 78.66 | 78.67 | 78.48 | 78.52 | 3092 | NASDAQ | VCSH | Wed, Mar 9, 2022 | 78.62 | 78.76 | 78.62 | 78.71 | 3091 | NASDAQ | VCSH | Tue, Mar 8, 2022 | 78.82 | 78.87 | 78.55 | 78.70 | 3090 | NASDAQ | VCSH | Mon, Mar 7, 2022 | 79.13 | 79.22 | 78.95 | 78.95 | 3089 | NASDAQ | VCSH | Fri, Mar 4, 2022 | 79.43 | 79.49 | 79.31 | 79.32 | 3088 | NASDAQ | VCSH | Thu, Mar 3, 2022 | 79.35 | 79.37 | 79.29 | 79.32 | 3087 | NASDAQ | VCSH | Wed, Mar 2, 2022 | 79.59 | 79.59 | 79.31 | 79.31 | 3086 | NASDAQ | VCSH | Tue, Mar 1, 2022 | 79.64 | 79.87 | 79.64 | 79.70 | 3085 | NASDAQ | VCSH | Mon, Feb 28, 2022 | 79.50 | 79.65 | 79.50 | 79.63 | 3084 | NASDAQ | VCSH | Fri, Feb 25, 2022 | 79.29 | 79.34 | 79.24 | 79.33 | 3083 | NASDAQ | VCSH | Thu, Feb 24, 2022 | 79.20 | 79.39 | 79.18 | 79.34 | 3082 | NASDAQ | VCSH | Wed, Feb 23, 2022 | 79.31 | 79.35 | 79.25 | 79.27 | 3081 | NASDAQ | VCSH | Tue, Feb 22, 2022 | 79.40 | 79.43 | 79.32 | 79.38 | 3080 | NASDAQ | VCSH | Fri, Feb 18, 2022 | 79.53 | 79.56 | 79.46 | 79.48 | 3079 | NASDAQ | VCSH | Thu, Feb 17, 2022 | 79.49 | 79.55 | 79.47 | 79.50 | 3078 | NASDAQ | VCSH | Wed, Feb 16, 2022 | 79.45 | 79.49 | 79.38 | 79.49 | 3077 | NASDAQ | VCSH | Tue, Feb 15, 2022 | 79.40 | 79.48 | 79.38 | 79.40 | 3076 | NASDAQ | VCSH | Mon, Feb 14, 2022 | 79.43 | 79.49 | 79.39 | 79.42 | 3075 | NASDAQ | VCSH | Fri, Feb 11, 2022 | 79.51 | 79.65 | 79.40 | 79.63 | 3074 | NASDAQ | VCSH | Thu, Feb 10, 2022 | 79.65 | 79.69 | 79.37 | 79.38 | 3073 | NASDAQ | VCSH | Wed, Feb 9, 2022 | 79.87 | 79.94 | 79.85 | 79.85 | 3072 | NASDAQ | VCSH | Tue, Feb 8, 2022 | 79.90 | 79.93 | 79.85 | 79.86 | 3071 | NASDAQ | VCSH | Mon, Feb 7, 2022 | 79.86 | 79.98 | 79.85 | 79.98 | 3070 | NASDAQ | VCSH | Fri, Feb 4, 2022 | 79.95 | 79.96 | 79.83 | 79.88 | 3069 | NASDAQ | VCSH | Thu, Feb 3, 2022 | 80.21 | 80.21 | 80.14 | 80.18 | 3068 | NASDAQ | VCSH | Wed, Feb 2, 2022 | 80.29 | 80.32 | 80.28 | 80.29 | 3067 | NASDAQ | VCSH | Tue, Feb 1, 2022 | 80.22 | 80.27 | 80.13 | 80.23 | 3066 | NASDAQ | VCSH | Mon, Jan 31, 2022 | 80.25 | 80.33 | 80.21 | 80.29 | 3065 | NASDAQ | VCSH | Fri, Jan 28, 2022 | 80.18 | 80.30 | 80.18 | 80.26 | 3064 | NASDAQ | VCSH | Thu, Jan 27, 2022 | 80.26 | 80.31 | 80.21 | 80.23 | 3063 | NASDAQ | VCSH | Wed, Jan 26, 2022 | 80.57 | 80.61 | 80.29 | 80.31 | 3062 | NASDAQ | VCSH | Tue, Jan 25, 2022 | 80.58 | 80.64 | 80.53 | 80.53 | 3061 | NASDAQ | VCSH | Mon, Jan 24, 2022 | 80.58 | 80.67 | 80.56 | 80.60 | 3060 | NASDAQ | VCSH | Fri, Jan 21, 2022 | 80.57 | 80.61 | 80.55 | 80.56 | 3059 | NASDAQ | VCSH | Thu, Jan 20, 2022 | 80.49 | 80.51 | 80.43 | 80.44 | 3058 | NASDAQ | VCSH | Wed, Jan 19, 2022 | 80.53 | 80.57 | 80.47 | 80.47 | 3057 | NASDAQ | VCSH | Tue, Jan 18, 2022 | 80.57 | 80.58 | 80.46 | 80.47 | 3056 | NASDAQ | VCSH | Fri, Jan 14, 2022 | 80.79 | 80.79 | 80.70 | 80.70 | 3055 | NASDAQ | VCSH | Thu, Jan 13, 2022 | 80.82 | 80.87 | 80.81 | 80.86 | 3054 | NASDAQ | VCSH | Wed, Jan 12, 2022 | 80.84 | 80.86 | 80.81 | 80.82 | 3053 | NASDAQ | VCSH | Tue, Jan 11, 2022 | 80.70 | 80.83 | 80.70 | 80.83 | 3052 | NASDAQ | VCSH | Mon, Jan 10, 2022 | 80.80 | 80.82 | 80.75 | 80.77 | 3051 | NASDAQ | VCSH | Fri, Jan 7, 2022 | 80.85 | 80.89 | 80.82 | 80.86 | 3050 | NASDAQ | VCSH | Thu, Jan 6, 2022 | 80.94 | 80.95 | 80.89 | 80.89 | 3049 | NASDAQ | VCSH | Wed, Jan 5, 2022 | 81.16 | 81.18 | 81.00 | 81.01 | 3048 | NASDAQ | VCSH | Tue, Jan 4, 2022 | 81.13 | 81.20 | 81.10 | 81.19 | 3047 | NASDAQ | VCSH | Mon, Jan 3, 2022 | 81.15 | 81.15 | 81.07 | 81.14 | 3046 | NASDAQ | VCSH | Fri, Dec 31, 2021 | 81.31 | 81.33 | 81.24 | 81.26 | 3045 | NASDAQ | VCSH | Thu, Dec 30, 2021 | 81.22 | 81.31 | 81.04 | 81.31 | 3044 | NASDAQ | VCSH | Wed, Dec 29, 2021 | 81.25 | 81.26 | 81.19 | 81.21 | 3043 | NASDAQ | VCSH | Tue, Dec 28, 2021 | 81.28 | 81.29 | 81.26 | 81.28 | 3042 | NASDAQ | VCSH | Mon, Dec 27, 2021 | 81.20 | 81.28 | 81.20 | 81.28 | 3041 | NASDAQ | VCSH | Thu, Dec 23, 2021 | 81.21 | 81.24 | 81.20 | 81.24 | 3040 | NASDAQ | VCSH | Wed, Dec 22, 2021 | 81.51 | 81.53 | 81.45 | 81.52 | 3039 | NASDAQ | VCSH | Tue, Dec 21, 2021 | 81.30 | 81.49 | 81.30 | 81.49 | 3038 | NASDAQ | VCSH | Mon, Dec 20, 2021 | 81.55 | 81.58 | 81.49 | 81.52 | 3037 | NASDAQ | VCSH | Fri, Dec 17, 2021 | 81.53 | 81.58 | 81.48 | 81.50 | 3036 | NASDAQ | VCSH | Thu, Dec 16, 2021 | 81.48 | 81.55 | 81.48 | 81.52 | 3035 | NASDAQ | VCSH | Wed, Dec 15, 2021 | 81.32 | 81.42 | 81.26 | 81.40 | 3034 | NASDAQ | VCSH | Tue, Dec 14, 2021 | 81.36 | 81.40 | 81.33 | 81.35 | 3033 | NASDAQ | VCSH | Mon, Dec 13, 2021 | 81.36 | 81.45 | 81.36 | 81.40 | 3032 | NASDAQ | VCSH | Fri, Dec 10, 2021 | 81.33 | 81.42 | 81.28 | 81.36 | 3031 | NASDAQ | VCSH | Thu, Dec 9, 2021 | 81.31 | 81.36 | 81.31 | 81.32 | 3030 | NASDAQ | VCSH | Wed, Dec 8, 2021 | 81.32 | 81.33 | 81.27 | 81.30 | 3029 | NASDAQ | VCSH | Tue, Dec 7, 2021 | 81.36 | 81.39 | 81.31 | 81.35 | 3028 | NASDAQ | VCSH | Mon, Dec 6, 2021 | 81.31 | 81.50 | 81.31 | 81.35 | 3027 | NASDAQ | VCSH | Fri, Dec 3, 2021 | 81.30 | 81.51 | 81.30 | 81.46 | 3026 | NASDAQ | VCSH | Thu, Dec 2, 2021 | 81.33 | 81.39 | 81.30 | 81.33 | 3025 | NASDAQ | VCSH | Wed, Dec 1, 2021 | 81.39 | 81.44 | 81.34 | 81.42 | 3024 | NASDAQ | VCSH | Tue, Nov 30, 2021 | 81.68 | 81.79 | 81.49 | 81.55 | 3023 | NASDAQ | VCSH | Mon, Nov 29, 2021 | 81.45 | 81.58 | 81.43 | 81.56 | 3022 | NASDAQ | VCSH | Fri, Nov 26, 2021 | 81.42 | 81.54 | 81.42 | 81.49 | 3021 | NASDAQ | VCSH | Wed, Nov 24, 2021 | 81.32 | 81.36 | 81.21 | 81.34 | 3020 | NASDAQ | VCSH | Tue, Nov 23, 2021 | 81.49 | 81.49 | 81.31 | 81.36 | 3019 | NASDAQ | VCSH | Mon, Nov 22, 2021 | 81.50 | 81.55 | 81.40 | 81.41 | 3018 | NASDAQ | VCSH | Fri, Nov 19, 2021 | 81.72 | 81.78 | 81.62 | 81.63 | 3017 | NASDAQ | VCSH | Thu, Nov 18, 2021 | 81.61 | 81.67 | 81.59 | 81.65 | 3016 | NASDAQ | VCSH | Wed, Nov 17, 2021 | 81.57 | 81.66 | 81.56 | 81.65 | 3015 | NASDAQ | VCSH | Tue, Nov 16, 2021 | 81.56 | 81.63 | 81.54 | 81.57 | 3014 | NASDAQ | VCSH | Mon, Nov 15, 2021 | 81.70 | 81.71 | 81.60 | 81.61 | 3013 | NASDAQ | VCSH | Fri, Nov 12, 2021 | 81.70 | 81.72 | 81.65 | 81.70 | 3012 | NASDAQ | VCSH | Thu, Nov 11, 2021 | 81.68 | 81.72 | 81.61 | 81.62 | 3011 | NASDAQ | VCSH | Wed, Nov 10, 2021 | 81.98 | 81.98 | 81.73 | 81.74 | 3010 | NASDAQ | VCSH | Tue, Nov 9, 2021 | 82.06 | 82.11 | 82.02 | 82.03 | 3009 | NASDAQ | VCSH | Mon, Nov 8, 2021 | 82.06 | 82.07 | 81.97 | 81.99 | 3008 | NASDAQ | VCSH | Fri, Nov 5, 2021 | 82.02 | 82.13 | 81.58 | 82.10 | 3007 | NASDAQ | VCSH | Thu, Nov 4, 2021 | 81.94 | 82.03 | 81.92 | 82.00 | 3006 | NASDAQ | VCSH | Wed, Nov 3, 2021 | 81.88 | 81.89 | 81.76 | 81.87 | 3005 | NASDAQ | VCSH | Tue, Nov 2, 2021 | 81.83 | 81.91 | 81.82 | 81.91 | 3004 | NASDAQ | VCSH | Mon, Nov 1, 2021 | 81.72 | 81.79 | 81.69 | 81.76 | 3003 | NASDAQ | VCSH | Fri, Oct 29, 2021 | 81.80 | 81.94 | 81.78 | 81.88 | 3002 | NASDAQ | VCSH | Thu, Oct 28, 2021 | 81.86 | 81.95 | 81.86 | 81.90 | 3001 | NASDAQ | VCSH | Wed, Oct 27, 2021 | 81.96 | 81.98 | 81.84 | 81.93 | 3000 | NASDAQ | VCSH | Tue, Oct 26, 2021 | 81.90 | 81.93 | 81.88 | 81.93 | 2999 | NASDAQ | VCSH | Mon, Oct 25, 2021 | 81.87 | 81.95 | 81.87 | 81.93 | 2998 | NASDAQ | VCSH | Fri, Oct 22, 2021 | 81.83 | 81.87 | 81.75 | 81.83 | 2997 | NASDAQ | VCSH | Thu, Oct 21, 2021 | 81.89 | 81.90 | 81.83 | 81.84 | 2996 | NASDAQ | VCSH | Wed, Oct 20, 2021 | 81.97 | 82.04 | 81.96 | 81.99 | 2995 | NASDAQ | VCSH | Tue, Oct 19, 2021 | 81.98 | 82.01 | 81.96 | 81.97 | 2994 | NASDAQ | VCSH | Mon, Oct 18, 2021 | 81.97 | 82.00 | 81.92 | 81.96 | 2993 | NASDAQ | VCSH | Fri, Oct 15, 2021 | 82.14 | 82.15 | 82.06 | 82.08 | 2992 | NASDAQ | VCSH | Thu, Oct 14, 2021 | 82.17 | 82.21 | 82.04 | 82.20 | 2991 | NASDAQ | VCSH | Wed, Oct 13, 2021 | 82.08 | 82.16 | 81.86 | 82.12 | 2990 | NASDAQ | VCSH | Tue, Oct 12, 2021 | 82.07 | 82.15 | 82.07 | 82.14 | 2989 | NASDAQ | VCSH | Mon, Oct 11, 2021 | 82.17 | 82.17 | 82.07 | 82.10 | 2988 | NASDAQ | VCSH | Fri, Oct 8, 2021 | 82.24 | 82.31 | 82.17 | 82.17 | 2987 | NASDAQ | VCSH | Thu, Oct 7, 2021 | 82.33 | 82.33 | 82.23 | 82.23 | 2986 | NASDAQ | VCSH | Wed, Oct 6, 2021 | 82.30 | 82.32 | 82.27 | 82.32 | 2985 | NASDAQ | VCSH | Tue, Oct 5, 2021 | 82.37 | 82.38 | 82.33 | 82.33 | 2984 | NASDAQ | VCSH | Mon, Oct 4, 2021 | 82.39 | 82.40 | 82.36 | 82.38 | 2983 | NASDAQ | VCSH | Fri, Oct 1, 2021 | 82.37 | 82.45 | 82.35 | 82.44 | 2982 | NASDAQ | VCSH | Thu, Sep 30, 2021 | 82.40 | 82.46 | 82.39 | 82.41 | 2981 | NASDAQ | VCSH | Wed, Sep 29, 2021 | 82.40 | 82.44 | 82.36 | 82.41 | 2980 | NASDAQ | VCSH | Tue, Sep 28, 2021 | 82.40 | 82.42 | 82.35 | 82.36 | 2979 | NASDAQ | VCSH | Mon, Sep 27, 2021 | 82.44 | 82.47 | 82.42 | 82.45 | 2978 | NASDAQ | VCSH | Fri, Sep 24, 2021 | 82.48 | 82.49 | 82.44 | 82.47 | 2977 | NASDAQ | VCSH | Thu, Sep 23, 2021 | 82.53 | 82.53 | 82.49 | 82.51 | 2976 | NASDAQ | VCSH | Wed, Sep 22, 2021 | 82.60 | 82.64 | 82.53 | 82.57 | 2975 | NASDAQ | VCSH | Tue, Sep 21, 2021 | 82.61 | 82.64 | 82.59 | 82.63 | 2974 | NASDAQ | VCSH | Mon, Sep 20, 2021 | 82.57 | 82.61 | 82.55 | 82.61 | 2973 | NASDAQ | VCSH | Fri, Sep 17, 2021 | 82.57 | 82.59 | 82.54 | 82.59 | 2972 | NASDAQ | VCSH | Thu, Sep 16, 2021 | 82.58 | 82.62 | 82.56 | 82.62 | 2971 | NASDAQ | VCSH | Wed, Sep 15, 2021 | 82.63 | 82.65 | 82.61 | 82.65 | 2970 | NASDAQ | VCSH | Tue, Sep 14, 2021 | 82.66 | 82.68 | 82.65 | 82.67 | 2969 | NASDAQ | VCSH | Mon, Sep 13, 2021 | 82.63 | 82.66 | 82.61 | 82.64 | 2968 | NASDAQ | VCSH | Fri, Sep 10, 2021 | 82.61 | 82.63 | 82.57 | 82.62 | 2967 | NASDAQ | VCSH | Thu, Sep 9, 2021 | 82.59 | 82.66 | 82.57 | 82.64 | 2966 | NASDAQ | VCSH | Wed, Sep 8, 2021 | 82.55 | 82.69 | 82.53 | 82.55 | 2965 | NASDAQ | VCSH | Tue, Sep 7, 2021 | 82.57 | 82.57 | 82.52 | 82.52 | 2964 | NASDAQ | VCSH | Fri, Sep 3, 2021 | 82.62 | 82.63 | 82.61 | 82.61 | 2963 | NASDAQ | VCSH | Thu, Sep 2, 2021 | 82.62 | 82.63 | 82.59 | 82.59 | 2962 | NASDAQ | VCSH | Wed, Sep 1, 2021 | 82.63 | 82.90 | 82.40 | 82.60 | 2961 | NASDAQ | VCSH | Tue, Aug 31, 2021 | 82.69 | 82.75 | 82.67 | 82.70 | 2960 | NASDAQ | VCSH | Mon, Aug 30, 2021 | 82.63 | 82.70 | 82.63 | 82.70 | 2959 | NASDAQ | VCSH | Fri, Aug 27, 2021 | 82.53 | 82.66 | 82.51 | 82.65 | 2958 | NASDAQ | VCSH | Thu, Aug 26, 2021 | 82.58 | 82.59 | 82.51 | 82.54 | 2957 | NASDAQ | VCSH | Wed, Aug 25, 2021 | 82.58 | 82.59 | 82.54 | 82.56 | 2956 | NASDAQ | VCSH | Tue, Aug 24, 2021 | 82.59 | 82.60 | 82.55 | 82.58 | 2955 | NASDAQ | VCSH | Mon, Aug 23, 2021 | 82.57 | 82.59 | 82.56 | 82.59 | 2954 | NASDAQ | VCSH | Fri, Aug 20, 2021 | 82.59 | 82.61 | 82.55 | 82.56 | 2953 | NASDAQ | VCSH | Thu, Aug 19, 2021 | 82.60 | 82.60 | 82.54 | 82.59 | 2952 | NASDAQ | VCSH | Wed, Aug 18, 2021 | 82.61 | 82.61 | 82.54 | 82.60 | 2951 | NASDAQ | VCSH | Tue, Aug 17, 2021 | 82.62 | 82.62 | 82.59 | 82.60 | 2950 | NASDAQ | VCSH | Mon, Aug 16, 2021 | 82.69 | 82.69 | 82.62 | 82.63 | 2949 | NASDAQ | VCSH | Fri, Aug 13, 2021 | 82.55 | 82.73 | 82.44 | 82.59 | 2948 | NASDAQ | VCSH | Thu, Aug 12, 2021 | 82.53 | 82.55 | 82.51 | 82.55 | 2947 | NASDAQ | VCSH | Wed, Aug 11, 2021 | 82.51 | 82.57 | 82.47 | 82.55 | 2946 | NASDAQ | VCSH | Tue, Aug 10, 2021 | 82.52 | 82.55 | 82.47 | 82.49 | 2945 | NASDAQ | VCSH | Mon, Aug 9, 2021 | 82.61 | 82.63 | 82.52 | 82.52 | 2944 | NASDAQ | VCSH | Fri, Aug 6, 2021 | 82.68 | 82.68 | 82.61 | 82.64 | 2943 | NASDAQ | VCSH | Thu, Aug 5, 2021 | 82.75 | 82.75 | 82.67 | 82.72 | 2942 | NASDAQ | VCSH | Wed, Aug 4, 2021 | 82.82 | 82.92 | 82.74 | 82.81 | 2941 | NASDAQ | VCSH | Tue, Aug 3, 2021 | 82.78 | 82.85 | 82.78 | 82.84 | 2940 | NASDAQ | VCSH | Mon, Aug 2, 2021 | 82.72 | 82.83 | 82.72 | 82.82 | 2939 | NASDAQ | VCSH | Fri, Jul 30, 2021 | 82.85 | 82.87 | 82.80 | 82.87 | 2938 | NASDAQ | VCSH | Thu, Jul 29, 2021 | 82.82 | 82.84 | 82.80 | 82.84 | 2937 | NASDAQ | VCSH | Wed, Jul 28, 2021 | 82.80 | 82.86 | 82.75 | 82.86 | 2936 | NASDAQ | VCSH | Tue, Jul 27, 2021 | 82.82 | 82.83 | 82.77 | 82.79 | 2935 | NASDAQ | VCSH | Mon, Jul 26, 2021 | 82.75 | 82.78 | 82.75 | 82.78 | 2934 | NASDAQ | VCSH | Fri, Jul 23, 2021 | 82.75 | 82.79 | 82.73 | 82.77 | 2933 | NASDAQ | VCSH | Thu, Jul 22, 2021 | 82.77 | 82.81 | 82.72 | 82.81 | 2932 | NASDAQ | VCSH | Wed, Jul 21, 2021 | 82.75 | 82.77 | 82.73 | 82.74 | 2931 | NASDAQ | VCSH | Tue, Jul 20, 2021 | 82.87 | 82.87 | 82.75 | 82.78 | 2930 | NASDAQ | VCSH | Mon, Jul 19, 2021 | 82.79 | 82.80 | 82.70 | 82.74 | 2929 | NASDAQ | VCSH | Fri, Jul 16, 2021 | 82.63 | 82.68 | 82.62 | 82.66 | 2928 | NASDAQ | VCSH | Thu, Jul 15, 2021 | 82.69 | 82.70 | 82.63 | 82.68 | 2927 | NASDAQ | VCSH | Wed, Jul 14, 2021 | 82.64 | 82.68 | 82.63 | 82.67 | 2926 | NASDAQ | VCSH | Tue, Jul 13, 2021 | 82.63 | 82.76 | 82.57 | 82.60 | 2925 | NASDAQ | VCSH | Mon, Jul 12, 2021 | 82.70 | 82.71 | 82.64 | 82.68 | 2924 | NASDAQ | VCSH | Fri, Jul 9, 2021 | 82.72 | 82.72 | 82.68 | 82.71 | 2923 | NASDAQ | VCSH | Thu, Jul 8, 2021 | 82.72 | 82.77 | 82.70 | 82.73 | 2922 | NASDAQ | VCSH | Wed, Jul 7, 2021 | 82.67 | 82.72 | 82.65 | 82.70 | 2921 | NASDAQ | VCSH | Tue, Jul 6, 2021 | 82.63 | 82.73 | 82.62 | 82.68 | 2920 | NASDAQ | VCSH | Fri, Jul 2, 2021 | 82.59 | 82.63 | 82.57 | 82.61 | 2919 | NASDAQ | VCSH | Thu, Jul 1, 2021 | 82.60 | 82.61 | 82.53 | 82.55 | 2918 | NASDAQ | VCSH | Wed, Jun 30, 2021 | 82.69 | 82.71 | 82.67 | 82.71 | 2917 | NASDAQ | VCSH | Tue, Jun 29, 2021 | 82.64 | 82.68 | 82.61 | 82.68 | 2916 | NASDAQ | VCSH | Mon, Jun 28, 2021 | 82.63 | 82.65 | 82.62 | 82.64 | 2915 | NASDAQ | VCSH | Fri, Jun 25, 2021 | 82.65 | 82.66 | 82.59 | 82.61 | 2914 | NASDAQ | VCSH | Thu, Jun 24, 2021 | 82.64 | 82.66 | 82.60 | 82.64 | 2913 | NASDAQ | VCSH | Wed, Jun 23, 2021 | 82.66 | 82.68 | 82.61 | 82.62 | 2912 | NASDAQ | VCSH | Tue, Jun 22, 2021 | 82.60 | 82.70 | 82.58 | 82.65 | 2911 | NASDAQ | VCSH | Mon, Jun 21, 2021 | 82.56 | 82.61 | 82.50 | 82.55 | 2910 | NASDAQ | VCSH | Fri, Jun 18, 2021 | 82.59 | 82.59 | 82.49 | 82.58 | 2909 | NASDAQ | VCSH | Thu, Jun 17, 2021 | 82.67 | 82.68 | 82.62 | 82.63 | 2908 | NASDAQ | VCSH | Wed, Jun 16, 2021 | 82.85 | 82.87 | 82.62 | 82.69 | 2907 | NASDAQ | VCSH | Tue, Jun 15, 2021 | 82.71 | 82.84 | 82.71 | 82.83 | 2906 | NASDAQ | VCSH | Mon, Jun 14, 2021 | 82.80 | 82.85 | 82.80 | 82.83 | 2905 | NASDAQ | VCSH | Fri, Jun 11, 2021 | 82.90 | 82.91 | 82.86 | 82.88 | 2904 | NASDAQ | VCSH | Thu, Jun 10, 2021 | 82.63 | 82.89 | 82.63 | 82.89 | 2903 | NASDAQ | VCSH | Wed, Jun 9, 2021 | 82.85 | 82.89 | 82.83 | 82.85 | 2902 | NASDAQ | VCSH | Tue, Jun 8, 2021 | 82.80 | 82.83 | 82.78 | 82.82 | 2901 | NASDAQ | VCSH | Mon, Jun 7, 2021 | 82.76 | 82.78 | 82.74 | 82.78 | 2900 | NASDAQ | VCSH | Fri, Jun 4, 2021 | 82.72 | 82.78 | 82.72 | 82.78 | 2899 | NASDAQ | VCSH | Thu, Jun 3, 2021 | 82.68 | 82.70 | 82.66 | 82.68 | 2898 | NASDAQ | VCSH | Wed, Jun 2, 2021 | 82.78 | 82.80 | 82.77 | 82.80 | 2897 | NASDAQ | VCSH | Tue, Jun 1, 2021 | 82.74 | 82.77 | 82.71 | 82.76 | 2896 | NASDAQ | VCSH | Fri, May 28, 2021 | 82.84 | 82.90 | 82.84 | 82.86 | 2895 | NASDAQ | VCSH | Thu, May 27, 2021 | 82.90 | 82.90 | 82.83 | 82.85 | 2894 | NASDAQ | VCSH | Wed, May 26, 2021 | 82.83 | 82.88 | 82.81 | 82.88 | 2893 | NASDAQ | VCSH | Tue, May 25, 2021 | 82.83 | 82.88 | 82.75 | 82.88 | 2892 | NASDAQ | VCSH | Mon, May 24, 2021 | 82.81 | 82.83 | 82.78 | 82.83 | 2891 | NASDAQ | VCSH | Fri, May 21, 2021 | 82.76 | 82.81 | 82.76 | 82.80 | 2890 | NASDAQ | VCSH | Thu, May 20, 2021 | 82.75 | 82.80 | 82.67 | 82.80 | 2889 | NASDAQ | VCSH | Wed, May 19, 2021 | 82.58 | 82.75 | 82.58 | 82.66 | 2888 | NASDAQ | VCSH | Tue, May 18, 2021 | 82.71 | 82.73 | 82.68 | 82.71 | 2887 | NASDAQ | VCSH | Mon, May 17, 2021 | 82.68 | 82.73 | 82.62 | 82.71 | 2886 | NASDAQ | VCSH | Fri, May 14, 2021 | 82.73 | 82.75 | 82.71 | 82.75 | 2885 | NASDAQ | VCSH | Thu, May 13, 2021 | 82.60 | 82.69 | 82.60 | 82.68 | 2884 | NASDAQ | VCSH | Wed, May 12, 2021 | 82.61 | 82.63 | 82.59 | 82.61 | 2883 | NASDAQ | VCSH | Tue, May 11, 2021 | 82.70 | 82.71 | 82.67 | 82.71 | 2882 | NASDAQ | VCSH | Mon, May 10, 2021 | 82.76 | 82.78 | 82.73 | 82.74 | 2881 | NASDAQ | VCSH | Fri, May 7, 2021 | 82.77 | 82.83 | 82.74 | 82.74 | 2880 | NASDAQ | VCSH | Thu, May 6, 2021 | 82.70 | 82.72 | 82.68 | 82.70 | 2879 | NASDAQ | VCSH | Wed, May 5, 2021 | 82.62 | 82.69 | 82.11 | 82.66 | 2878 | NASDAQ | VCSH | Tue, May 4, 2021 | 82.65 | 82.72 | 82.61 | 82.61 | 2877 | NASDAQ | VCSH | Mon, May 3, 2021 | 82.60 | 82.64 | 82.59 | 82.61 | 2876 | NASDAQ | VCSH | Fri, Apr 30, 2021 | 82.69 | 82.73 | 82.68 | 82.73 | 2875 | NASDAQ | VCSH | Thu, Apr 29, 2021 | 82.67 | 82.70 | 82.61 | 82.70 | 2874 | NASDAQ | VCSH | Wed, Apr 28, 2021 | 82.64 | 82.69 | 82.60 | 82.69 | 2873 | NASDAQ | VCSH | Tue, Apr 27, 2021 | 82.64 | 82.69 | 82.61 | 82.63 | 2872 | NASDAQ | VCSH | Mon, Apr 26, 2021 | 82.69 | 82.69 | 82.65 | 82.67 | 2871 | NASDAQ | VCSH | Fri, Apr 23, 2021 | 82.65 | 82.69 | 82.64 | 82.69 | 2870 | NASDAQ | VCSH | Thu, Apr 22, 2021 | 82.63 | 82.67 | 82.60 | 82.66 | 2869 | NASDAQ | VCSH | Wed, Apr 21, 2021 | 82.62 | 82.66 | 82.60 | 82.65 | 2868 | NASDAQ | VCSH | Tue, Apr 20, 2021 | 82.57 | 82.64 | 82.57 | 82.63 | 2867 | NASDAQ | VCSH | Mon, Apr 19, 2021 | 82.53 | 82.59 | 82.50 | 82.56 | 2866 | NASDAQ | VCSH | Fri, Apr 16, 2021 | 82.65 | 82.65 | 82.56 | 82.56 | 2865 | NASDAQ | VCSH | Thu, Apr 15, 2021 | 82.56 | 82.67 | 82.56 | 82.64 | 2864 | NASDAQ | VCSH | Wed, Apr 14, 2021 | 82.58 | 82.58 | 82.54 | 82.58 | 2863 | NASDAQ | VCSH | Tue, Apr 13, 2021 | 82.50 | 82.59 | 82.49 | 82.59 | 2862 | NASDAQ | VCSH | Mon, Apr 12, 2021 | 82.47 | 82.51 | 82.47 | 82.50 | 2861 | NASDAQ | VCSH | Fri, Apr 9, 2021 | 82.51 | 82.56 | 82.48 | 82.53 | 2860 | NASDAQ | VCSH | Thu, Apr 8, 2021 | 82.52 | 82.57 | 82.50 | 82.57 | 2859 | NASDAQ | VCSH | Wed, Apr 7, 2021 | 82.50 | 82.51 | 82.48 | 82.49 | 2858 | NASDAQ | VCSH | Tue, Apr 6, 2021 | 82.34 | 82.48 | 82.34 | 82.48 | 2857 | NASDAQ | VCSH | Mon, Apr 5, 2021 | 82.30 | 82.35 | 82.26 | 82.34 | 2856 | NASDAQ | VCSH | Thu, Apr 1, 2021 | 82.42 | 82.46 | 82.35 | 82.39 | 2855 | NASDAQ | VCSH | Wed, Mar 31, 2021 | 82.44 | 82.52 | 82.44 | 82.50 | 2854 | NASDAQ | VCSH | Tue, Mar 30, 2021 | 82.41 | 82.45 | 82.36 | 82.43 | 2853 | NASDAQ | VCSH | Mon, Mar 29, 2021 | 82.30 | 82.46 | 82.30 | 82.44 | 2852 | NASDAQ | VCSH | Fri, Mar 26, 2021 | 82.45 | 82.47 | 82.42 | 82.46 | 2851 | NASDAQ | VCSH | Thu, Mar 25, 2021 | 82.41 | 82.48 | 82.40 | 82.48 | 2850 | NASDAQ | VCSH | Wed, Mar 24, 2021 | 82.40 | 82.45 | 82.37 | 82.43 | 2849 | NASDAQ | VCSH | Tue, Mar 23, 2021 | 82.44 | 82.51 | 82.38 | 82.42 | 2848 | NASDAQ | VCSH | Mon, Mar 22, 2021 | 82.35 | 82.40 | 82.34 | 82.35 | 2847 | NASDAQ | VCSH | Fri, Mar 19, 2021 | 82.33 | 82.37 | 82.28 | 82.33 | 2846 | NASDAQ | VCSH | Thu, Mar 18, 2021 | 82.37 | 82.39 | 82.28 | 82.34 | 2845 | NASDAQ | VCSH | Wed, Mar 17, 2021 | 82.34 | 82.56 | 82.32 | 82.52 | 2844 | NASDAQ | VCSH | Tue, Mar 16, 2021 | 82.40 | 82.41 | 82.36 | 82.36 | 2843 | NASDAQ | VCSH | Mon, Mar 15, 2021 | 82.30 | 82.37 | 82.29 | 82.34 | 2842 | NASDAQ | VCSH | Fri, Mar 12, 2021 | 82.35 | 82.39 | 82.29 | 82.31 | 2841 | NASDAQ | VCSH | Thu, Mar 11, 2021 | 82.41 | 82.46 | 82.37 | 82.45 | 2840 | NASDAQ | VCSH | Wed, Mar 10, 2021 | 82.27 | 82.38 | 82.26 | 82.35 | 2839 | NASDAQ | VCSH | Tue, Mar 9, 2021 | 82.22 | 82.29 | 82.21 | 82.25 | 2838 | NASDAQ | VCSH | Mon, Mar 8, 2021 | 82.44 | 82.46 | 82.18 | 82.19 | 2837 | NASDAQ | VCSH | Fri, Mar 5, 2021 | 82.41 | 82.49 | 82.39 | 82.48 | 2836 | NASDAQ | VCSH | Thu, Mar 4, 2021 | 82.61 | 82.66 | 82.50 | 82.53 | 2835 | NASDAQ | VCSH | Wed, Mar 3, 2021 | 82.63 | 82.68 | 82.58 | 82.65 | 2834 | NASDAQ | VCSH | Tue, Mar 2, 2021 | 82.75 | 82.77 | 82.69 | 82.74 | 2833 | NASDAQ | VCSH | Mon, Mar 1, 2021 | 82.68 | 82.76 | 82.65 | 82.74 | 2832 | NASDAQ | VCSH | Fri, Feb 26, 2021 | 82.67 | 82.82 | 82.61 | 82.76 | 2831 | NASDAQ | VCSH | Thu, Feb 25, 2021 | 82.86 | 82.87 | 82.56 | 82.60 | 2830 | NASDAQ | VCSH | Wed, Feb 24, 2021 | 82.95 | 83.01 | 82.91 | 83.00 | 2829 | NASDAQ | VCSH | Tue, Feb 23, 2021 | 82.92 | 83.02 | 82.91 | 83.02 | 2828 | NASDAQ | VCSH | Mon, Feb 22, 2021 | 83.01 | 83.02 | 82.95 | 82.95 | 2827 | NASDAQ | VCSH | Fri, Feb 19, 2021 | 83.08 | 83.09 | 83.03 | 83.04 | 2826 | NASDAQ | VCSH | Thu, Feb 18, 2021 | 83.08 | 83.10 | 83.06 | 83.09 | 2825 | NASDAQ | VCSH | Wed, Feb 17, 2021 | 83.06 | 83.09 | 83.03 | 83.08 | 2824 | NASDAQ | VCSH | Tue, Feb 16, 2021 | 83.09 | 83.09 | 83.04 | 83.05 | 2823 | NASDAQ | VCSH | Fri, Feb 12, 2021 | 83.13 | 83.16 | 83.11 | 83.13 | 2822 | NASDAQ | VCSH | Thu, Feb 11, 2021 | 83.16 | 83.17 | 83.12 | 83.15 | 2821 | NASDAQ | VCSH | Wed, Feb 10, 2021 | 83.13 | 83.17 | 83.12 | 83.14 | 2820 | NASDAQ | VCSH | Tue, Feb 9, 2021 | 83.10 | 83.13 | 83.08 | 83.12 | 2819 | NASDAQ | VCSH | Mon, Feb 8, 2021 | 83.09 | 83.14 | 83.08 | 83.13 | 2818 | NASDAQ | VCSH | Fri, Feb 5, 2021 | 83.09 | 83.12 | 83.07 | 83.10 | 2817 | NASDAQ | VCSH | Thu, Feb 4, 2021 | 83.05 | 83.09 | 83.03 | 83.07 | 2816 | NASDAQ | VCSH | Wed, Feb 3, 2021 | 83.05 | 83.10 | 83.04 | 83.04 | 2815 | NASDAQ | VCSH | Tue, Feb 2, 2021 | 83.04 | 83.08 | 83.02 | 83.07 | 2814 | NASDAQ | VCSH | Mon, Feb 1, 2021 | 83.05 | 83.09 | 83.02 | 83.09 | 2813 | NASDAQ | VCSH | Fri, Jan 29, 2021 | 83.11 | 83.16 | 83.10 | 83.11 | 2812 | NASDAQ | VCSH | Thu, Jan 28, 2021 | 83.12 | 83.15 | 83.10 | 83.11 | 2811 | NASDAQ | VCSH | Wed, Jan 27, 2021 | 83.18 | 83.47 | 83.10 | 83.10 | 2810 | NASDAQ | VCSH | Tue, Jan 26, 2021 | 83.12 | 83.17 | 83.11 | 83.14 | 2809 | NASDAQ | VCSH | Mon, Jan 25, 2021 | 83.13 | 83.17 | 83.11 | 83.12 | 2808 | NASDAQ | VCSH | Fri, Jan 22, 2021 | 83.11 | 83.17 | 83.05 | 83.13 | 2807 | NASDAQ | VCSH | Thu, Jan 21, 2021 | 83.04 | 83.16 | 82.98 | 83.15 | 2806 | NASDAQ | VCSH | Wed, Jan 20, 2021 | 83.12 | 83.15 | 83.12 | 83.14 | 2805 | NASDAQ | VCSH | Tue, Jan 19, 2021 | 83.11 | 83.14 | 83.08 | 83.13 | 2804 | NASDAQ | VCSH | Fri, Jan 15, 2021 | 83.17 | 83.17 | 83.09 | 83.11 | 2803 | NASDAQ | VCSH | Thu, Jan 14, 2021 | 83.15 | 83.18 | 83.10 | 83.11 | 2802 | NASDAQ | VCSH | Wed, Jan 13, 2021 | 83.08 | 83.17 | 83.07 | 83.15 | 2801 | NASDAQ | VCSH | Tue, Jan 12, 2021 | 83.03 | 83.07 | 82.98 | 83.07 | 2800 | NASDAQ | VCSH | Mon, Jan 11, 2021 | 83.06 | 83.06 | 82.88 | 83.02 | 2799 | NASDAQ | VCSH | Fri, Jan 8, 2021 | 83.11 | 83.11 | 83.04 | 83.07 | 2798 | NASDAQ | VCSH | Thu, Jan 7, 2021 | 83.09 | 83.13 | 83.07 | 83.10 | 2797 | NASDAQ | VCSH | Wed, Jan 6, 2021 | 83.14 | 83.15 | 83.08 | 83.12 | 2796 | NASDAQ | VCSH | Tue, Jan 5, 2021 | 83.18 | 83.21 | 83.18 | 83.20 | 2795 | NASDAQ | VCSH | Mon, Jan 4, 2021 | 83.25 | 83.25 | 83.18 | 83.24 | 2794 | NASDAQ | VCSH | Thu, Dec 31, 2020 | 83.24 | 83.27 | 83.22 | 83.25 | 2793 | NASDAQ | VCSH | Wed, Dec 30, 2020 | 83.20 | 83.26 | 83.18 | 83.25 | 2792 | NASDAQ | VCSH | Tue, Dec 29, 2020 | 83.16 | 83.20 | 83.14 | 83.20 | 2791 | NASDAQ | VCSH | Mon, Dec 28, 2020 | 83.16 | 83.17 | 83.10 | 83.15 | 2790 | NASDAQ | VCSH | Thu, Dec 24, 2020 | 83.09 | 83.14 | 83.09 | 83.12 | 2789 | NASDAQ | VCSH | Wed, Dec 23, 2020 | 83.10 | 83.13 | 83.01 | 83.08 | 2788 | NASDAQ | VCSH | Tue, Dec 22, 2020 | 83.14 | 83.18 | 83.13 | 83.17 | 2787 | NASDAQ | VCSH | Mon, Dec 21, 2020 | 83.14 | 83.15 | 83.08 | 83.11 | 2786 | NASDAQ | VCSH | Fri, Dec 18, 2020 | 83.17 | 83.19 | 83.14 | 83.17 | 2785 | NASDAQ | VCSH | Thu, Dec 17, 2020 | 83.14 | 83.17 | 83.10 | 83.17 | 2784 | NASDAQ | VCSH | Wed, Dec 16, 2020 | 83.11 | 83.15 | 83.06 | 83.13 | 2783 | NASDAQ | VCSH | Tue, Dec 15, 2020 | 83.13 | 83.13 | 83.05 | 83.11 | 2782 | NASDAQ | VCSH | Mon, Dec 14, 2020 | 83.10 | 83.40 | 83.04 | 83.05 | 2781 | NASDAQ | VCSH | Fri, Dec 11, 2020 | 83.03 | 83.08 | 83.00 | 83.06 | 2780 | NASDAQ | VCSH | Thu, Dec 10, 2020 | 82.93 | 83.03 | 82.93 | 82.98 | 2779 | NASDAQ | VCSH | Wed, Dec 9, 2020 | 83.01 | 83.01 | 82.93 | 82.95 | 2778 | NASDAQ | VCSH | Tue, Dec 8, 2020 | 83.02 | 83.11 | 82.99 | 83.02 | 2777 | NASDAQ | VCSH | Mon, Dec 7, 2020 | 82.99 | 83.06 | 82.97 | 83.06 | 2776 | NASDAQ | VCSH | Fri, Dec 4, 2020 | 83.10 | 83.10 | 82.98 | 82.99 | 2775 | NASDAQ | VCSH | Thu, Dec 3, 2020 | 83.00 | 83.07 | 83.00 | 83.03 | 2774 | NASDAQ | VCSH | Wed, Dec 2, 2020 | 82.99 | 83.00 | 82.95 | 82.99 | 2773 | NASDAQ | VCSH | Tue, Dec 1, 2020 | 83.01 | 83.10 | 82.95 | 82.99 | 2772 | NASDAQ | VCSH | Mon, Nov 30, 2020 | 83.09 | 83.17 | 83.09 | 83.17 | 2771 | NASDAQ | VCSH | Fri, Nov 27, 2020 | 83.07 | 83.10 | 83.07 | 83.09 | 2770 | NASDAQ | VCSH | Wed, Nov 25, 2020 | 83.04 | 83.07 | 83.03 | 83.06 | 2769 | NASDAQ | VCSH | Tue, Nov 24, 2020 | 82.99 | 83.03 | 82.98 | 83.03 | 2768 | NASDAQ | VCSH | Mon, Nov 23, 2020 | 82.87 | 82.99 | 82.87 | 82.96 | 2767 | NASDAQ | VCSH | Fri, Nov 20, 2020 | 83.03 | 83.04 | 82.88 | 82.96 | 2766 | NASDAQ | VCSH | Thu, Nov 19, 2020 | 82.88 | 83.01 | 82.88 | 82.99 | 2765 | NASDAQ | VCSH | Wed, Nov 18, 2020 | 82.93 | 82.94 | 82.88 | 82.90 | 2764 | NASDAQ | VCSH | Tue, Nov 17, 2020 | 82.91 | 82.94 | 82.89 | 82.93 | 2763 | NASDAQ | VCSH | Mon, Nov 16, 2020 | 82.87 | 82.90 | 82.85 | 82.90 | 2762 | NASDAQ | VCSH | Fri, Nov 13, 2020 | 82.84 | 82.88 | 82.81 | 82.85 | 2761 | NASDAQ | VCSH | Thu, Nov 12, 2020 | 82.83 | 82.85 | 82.78 | 82.84 | 2760 | NASDAQ | VCSH | Wed, Nov 11, 2020 | 82.75 | 82.77 | 82.73 | 82.77 | 2759 | NASDAQ | VCSH | Tue, Nov 10, 2020 | 82.75 | 82.82 | 82.73 | 82.77 | 2758 | NASDAQ | VCSH | Mon, Nov 9, 2020 | 82.91 | 83.00 | 82.78 | 82.81 | 2757 | NASDAQ | VCSH | Fri, Nov 6, 2020 | 82.86 | 82.88 | 82.84 | 82.84 | 2756 | NASDAQ | VCSH | Thu, Nov 5, 2020 | 82.84 | 82.94 | 82.83 | 82.89 | 2755 | NASDAQ | VCSH | Wed, Nov 4, 2020 | 82.73 | 82.88 | 82.68 | 82.85 | 2754 | NASDAQ | VCSH | Tue, Nov 3, 2020 | 82.68 | 82.69 | 82.64 | 82.68 | 2753 | NASDAQ | VCSH | Mon, Nov 2, 2020 | 82.71 | 82.71 | 82.65 | 82.66 | 2752 | NASDAQ | VCSH | Fri, Oct 30, 2020 | 82.85 | 82.86 | 82.78 | 82.78 | 2751 | NASDAQ | VCSH | Thu, Oct 29, 2020 | 82.86 | 82.88 | 82.80 | 82.83 | 2750 | NASDAQ | VCSH | Wed, Oct 28, 2020 | 82.90 | 82.96 | 82.85 | 82.88 | 2749 | NASDAQ | VCSH | Tue, Oct 27, 2020 | 82.90 | 82.94 | 82.90 | 82.94 | 2748 | NASDAQ | VCSH | Mon, Oct 26, 2020 | 82.90 | 82.91 | 82.86 | 82.89 | 2747 | NASDAQ | VCSH | Fri, Oct 23, 2020 | 82.89 | 82.94 | 82.88 | 82.91 | 2746 | NASDAQ | VCSH | Thu, Oct 22, 2020 | 82.88 | 82.91 | 82.85 | 82.86 | 2745 | NASDAQ | VCSH | Wed, Oct 21, 2020 | 82.89 | 82.91 | 82.86 | 82.90 | 2744 | NASDAQ | VCSH | Tue, Oct 20, 2020 | 82.89 | 82.90 | 82.86 | 82.89 | 2743 | NASDAQ | VCSH | Mon, Oct 19, 2020 | 82.91 | 82.92 | 82.85 | 82.87 | 2742 | NASDAQ | VCSH | Fri, Oct 16, 2020 | 82.94 | 82.95 | 82.91 | 82.93 | 2741 | NASDAQ | VCSH | Thu, Oct 15, 2020 | 82.94 | 82.95 | 82.91 | 82.91 | 2740 | NASDAQ | VCSH | Wed, Oct 14, 2020 | 82.96 | 82.96 | 82.86 | 82.93 | 2739 | NASDAQ | VCSH | Tue, Oct 13, 2020 | 82.94 | 82.96 | 82.90 | 82.92 | 2738 | NASDAQ | VCSH | Mon, Oct 12, 2020 | 82.92 | 82.93 | 82.89 | 82.93 | 2737 | NASDAQ | VCSH | Fri, Oct 9, 2020 | 82.84 | 82.87 | 82.82 | 82.87 | 2736 | NASDAQ | VCSH | Thu, Oct 8, 2020 | 82.80 | 82.83 | 82.78 | 82.83 | 2735 | NASDAQ | VCSH | Wed, Oct 7, 2020 | 82.73 | 82.80 | 82.72 | 82.78 | 2734 | NASDAQ | VCSH | Tue, Oct 6, 2020 | 82.78 | 82.84 | 82.74 | 82.78 | 2733 | NASDAQ | VCSH | Mon, Oct 5, 2020 | 82.80 | 82.82 | 82.76 | 82.78 | 2732 | NASDAQ | VCSH | Fri, Oct 2, 2020 | 82.76 | 82.82 | 82.72 | 82.79 | 2731 | NASDAQ | VCSH | Thu, Oct 1, 2020 | 82.68 | 82.80 | 82.66 | 82.77 | 2730 | NASDAQ | VCSH | Wed, Sep 30, 2020 | 82.83 | 82.86 | 82.81 | 82.85 | 2729 | NASDAQ | VCSH | Tue, Sep 29, 2020 | 82.83 | 82.86 | 82.77 | 82.84 | 2728 | NASDAQ | VCSH | Mon, Sep 28, 2020 | 82.73 | 82.81 | 82.71 | 82.81 | 2727 | NASDAQ | VCSH | Fri, Sep 25, 2020 | 82.75 | 82.79 | 82.72 | 82.72 | 2726 | NASDAQ | VCSH | Thu, Sep 24, 2020 | 82.68 | 82.85 | 82.68 | 82.77 | 2725 | NASDAQ | VCSH | Wed, Sep 23, 2020 | 82.91 | 82.93 | 82.84 | 82.85 | 2724 | NASDAQ | VCSH | Tue, Sep 22, 2020 | 82.94 | 82.94 | 82.91 | 82.93 | 2723 | NASDAQ | VCSH | Mon, Sep 21, 2020 | 82.97 | 83.00 | 82.90 | 82.92 | 2722 | NASDAQ | VCSH | Fri, Sep 18, 2020 | 82.99 | 83.00 | 82.94 | 82.95 | 2721 | NASDAQ | VCSH | Thu, Sep 17, 2020 | 82.99 | 83.02 | 82.95 | 82.97 | 2720 | NASDAQ | VCSH | Wed, Sep 16, 2020 | 82.97 | 83.03 | 82.95 | 83.00 | 2719 | NASDAQ | VCSH | Tue, Sep 15, 2020 | 82.95 | 82.99 | 82.94 | 82.96 | 2718 | NASDAQ | VCSH | Mon, Sep 14, 2020 | 82.94 | 82.98 | 82.93 | 82.95 | 2717 | NASDAQ | VCSH | Fri, Sep 11, 2020 | 82.85 | 82.98 | 82.85 | 82.96 | 2716 | NASDAQ | VCSH | Thu, Sep 10, 2020 | 82.93 | 82.95 | 82.89 | 82.91 | 2715 | NASDAQ | VCSH | Wed, Sep 9, 2020 | 82.91 | 82.95 | 82.90 | 82.93 | 2714 | NASDAQ | VCSH | Tue, Sep 8, 2020 | 82.87 | 82.98 | 82.86 | 82.89 | 2713 | NASDAQ | VCSH | Fri, Sep 4, 2020 | 83.04 | 83.04 | 82.87 | 82.87 | 2712 | NASDAQ | VCSH | Thu, Sep 3, 2020 | 83.05 | 83.08 | 83.00 | 83.00 | 2711 | NASDAQ | VCSH | Wed, Sep 2, 2020 | 83.00 | 83.06 | 82.97 | 83.04 | 2710 | NASDAQ | VCSH | Tue, Sep 1, 2020 | 82.97 | 83.00 | 82.93 | 83.00 | 2709 | NASDAQ | VCSH | Mon, Aug 31, 2020 | 83.07 | 83.11 | 83.04 | 83.09 | 2708 | NASDAQ | VCSH | Fri, Aug 28, 2020 | 83.00 | 83.05 | 83.00 | 83.04 | 2707 | NASDAQ | VCSH | Thu, Aug 27, 2020 | 83.03 | 83.04 | 82.92 | 82.96 | 2706 | NASDAQ | VCSH | Wed, Aug 26, 2020 | 82.96 | 82.99 | 82.94 | 82.99 | 2705 | NASDAQ | VCSH | Tue, Aug 25, 2020 | 82.98 | 82.99 | 82.91 | 82.96 | 2704 | NASDAQ | VCSH | Mon, Aug 24, 2020 | 83.00 | 83.03 | 82.97 | 82.98 | 2703 | NASDAQ | VCSH | Fri, Aug 21, 2020 | 82.97 | 83.00 | 82.95 | 83.00 | 2702 | NASDAQ | VCSH | Thu, Aug 20, 2020 | 82.96 | 82.98 | 82.91 | 82.97 | 2701 | NASDAQ | VCSH | Wed, Aug 19, 2020 | 82.99 | 83.00 | 82.90 | 82.91 | 2700 | NASDAQ | VCSH | Tue, Aug 18, 2020 | 82.89 | 82.95 | 82.84 | 82.94 | 2699 | NASDAQ | VCSH | Mon, Aug 17, 2020 | 82.86 | 82.90 | 82.85 | 82.87 | 2698 | NASDAQ | VCSH | Fri, Aug 14, 2020 | 82.94 | 82.97 | 82.85 | 82.85 | 2697 | NASDAQ | VCSH | Thu, Aug 13, 2020 | 82.91 | 82.93 | 82.81 | 82.85 | 2696 | NASDAQ | VCSH | Wed, Aug 12, 2020 | 82.98 | 82.99 | 82.95 | 82.98 | 2695 | NASDAQ | VCSH | Tue, Aug 11, 2020 | 83.03 | 83.05 | 82.95 | 82.95 | 2694 | NASDAQ | VCSH | Mon, Aug 10, 2020 | 83.03 | 83.10 | 83.02 | 83.02 | 2693 | NASDAQ | VCSH | Fri, Aug 7, 2020 | 83.06 | 83.09 | 83.03 | 83.04 | 2692 | NASDAQ | VCSH | Thu, Aug 6, 2020 | 83.03 | 83.07 | 83.02 | 83.06 | 2691 | NASDAQ | VCSH | Wed, Aug 5, 2020 | 83.06 | 83.06 | 82.97 | 83.02 | 2690 | NASDAQ | VCSH | Tue, Aug 4, 2020 | 83.01 | 83.03 | 82.99 | 83.03 | 2689 | NASDAQ | VCSH | Mon, Aug 3, 2020 | 82.95 | 83.00 | 82.89 | 83.00 | 2688 | NASDAQ | VCSH | Fri, Jul 31, 2020 | 83.04 | 83.11 | 83.01 | 83.10 | 2687 | NASDAQ | VCSH | Thu, Jul 30, 2020 | 82.96 | 83.06 | 82.95 | 83.05 | 2686 | NASDAQ | VCSH | Wed, Jul 29, 2020 | 82.92 | 83.02 | 82.90 | 82.99 | 2685 | NASDAQ | VCSH | Tue, Jul 28, 2020 | 82.90 | 82.99 | 82.88 | 82.89 | 2684 | NASDAQ | VCSH | Mon, Jul 27, 2020 | 82.95 | 82.95 | 82.85 | 82.87 | 2683 | NASDAQ | VCSH | Fri, Jul 24, 2020 | 82.92 | 82.94 | 82.88 | 82.90 | 2682 | NASDAQ | VCSH | Thu, Jul 23, 2020 | 82.93 | 82.93 | 82.89 | 82.89 | 2681 | NASDAQ | VCSH | Wed, Jul 22, 2020 | 82.96 | 82.96 | 82.86 | 82.90 | 2680 | NASDAQ | VCSH | Tue, Jul 21, 2020 | 82.85 | 82.91 | 82.83 | 82.89 | 2679 | NASDAQ | VCSH | Mon, Jul 20, 2020 | 82.82 | 82.91 | 82.79 | 82.81 | 2678 | NASDAQ | VCSH | Fri, Jul 17, 2020 | 82.76 | 82.80 | 82.75 | 82.80 | 2677 | NASDAQ | VCSH | Thu, Jul 16, 2020 | 82.73 | 82.77 | 82.70 | 82.76 | 2676 | NASDAQ | VCSH | Wed, Jul 15, 2020 | 82.62 | 82.70 | 82.61 | 82.68 | 2675 | NASDAQ | VCSH | Tue, Jul 14, 2020 | 82.66 | 82.66 | 82.58 | 82.63 | 2674 | NASDAQ | VCSH | Mon, Jul 13, 2020 | 82.65 | 82.67 | 82.59 | 82.59 | 2673 | NASDAQ | VCSH | Fri, Jul 10, 2020 | 82.68 | 82.70 | 82.54 | 82.58 | 2672 | NASDAQ | VCSH | Thu, Jul 9, 2020 | 82.64 | 82.65 | 82.55 | 82.60 | 2671 | NASDAQ | VCSH | Wed, Jul 8, 2020 | 82.64 | 82.65 | 82.56 | 82.57 | 2670 | NASDAQ | VCSH | Tue, Jul 7, 2020 | 82.67 | 82.68 | 82.56 | 82.58 | 2669 | NASDAQ | VCSH | Mon, Jul 6, 2020 | 82.71 | 82.71 | 82.61 | 82.65 | 2668 | NASDAQ | VCSH | Thu, Jul 2, 2020 | 82.61 | 82.71 | 82.39 | 82.62 | 2667 | NASDAQ | VCSH | Wed, Jul 1, 2020 | 82.51 | 82.63 | 82.51 | 82.55 | 2666 | NASDAQ | VCSH | Tue, Jun 30, 2020 | 82.65 | 82.68 | 82.61 | 82.66 | 2665 | NASDAQ | VCSH | Mon, Jun 29, 2020 | 82.57 | 82.63 | 82.53 | 82.60 | 2664 | NASDAQ | VCSH | Fri, Jun 26, 2020 | 82.54 | 82.59 | 82.50 | 82.57 | 2663 | NASDAQ | VCSH | Thu, Jun 25, 2020 | 82.54 | 82.59 | 82.47 | 82.59 | 2662 | NASDAQ | VCSH | Wed, Jun 24, 2020 | 82.58 | 82.61 | 82.44 | 82.59 | 2661 | NASDAQ | VCSH | Tue, Jun 23, 2020 | 82.58 | 82.61 | 82.55 | 82.56 | 2660 | NASDAQ | VCSH | Mon, Jun 22, 2020 | 82.54 | 82.56 | 82.47 | 82.56 | 2659 | NASDAQ | VCSH | Fri, Jun 19, 2020 | 82.45 | 82.56 | 82.45 | 82.49 | 2658 | NASDAQ | VCSH | Thu, Jun 18, 2020 | 82.52 | 82.54 | 82.48 | 82.48 | 2657 | NASDAQ | VCSH | Wed, Jun 17, 2020 | 82.65 | 82.68 | 82.35 | 82.52 | 2656 | NASDAQ | VCSH | Tue, Jun 16, 2020 | 82.72 | 82.72 | 82.40 | 82.48 | 2655 | NASDAQ | VCSH | Mon, Jun 15, 2020 | 81.96 | 82.71 | 81.95 | 82.51 | 2654 | NASDAQ | VCSH | Fri, Jun 12, 2020 | 82.00 | 82.12 | 81.97 | 82.06 | 2653 | NASDAQ | VCSH | Thu, Jun 11, 2020 | 82.25 | 82.26 | 81.95 | 82.01 | 2652 | NASDAQ | VCSH | Wed, Jun 10, 2020 | 82.25 | 82.34 | 82.13 | 82.26 | 2651 | NASDAQ | VCSH | Tue, Jun 9, 2020 | 82.19 | 82.22 | 82.10 | 82.17 | 2650 | NASDAQ | VCSH | Mon, Jun 8, 2020 | 82.27 | 82.29 | 82.15 | 82.17 | 2649 | NASDAQ | VCSH | Fri, Jun 5, 2020 | 82.27 | 82.27 | 82.07 | 82.14 | 2648 | NASDAQ | VCSH | Thu, Jun 4, 2020 | 82.20 | 82.20 | 82.01 | 82.02 | 2647 | NASDAQ | VCSH | Wed, Jun 3, 2020 | 82.21 | 82.22 | 82.07 | 82.08 | 2646 | NASDAQ | VCSH | Tue, Jun 2, 2020 | 82.07 | 82.10 | 82.02 | 82.10 | 2645 | NASDAQ | VCSH | Mon, Jun 1, 2020 | 81.93 | 82.05 | 81.90 | 82.05 | 2644 | NASDAQ | VCSH | Fri, May 29, 2020 | 81.98 | 82.09 | 81.96 | 82.09 | 2643 | NASDAQ | VCSH | Thu, May 28, 2020 | 81.87 | 81.98 | 81.84 | 81.98 | 2642 | NASDAQ | VCSH | Wed, May 27, 2020 | 81.82 | 81.85 | 81.70 | 81.81 | 2641 | NASDAQ | VCSH | Tue, May 26, 2020 | 81.77 | 81.82 | 81.73 | 81.74 | 2640 | NASDAQ | VCSH | Fri, May 22, 2020 | 81.72 | 81.74 | 81.65 | 81.69 | 2639 | NASDAQ | VCSH | Thu, May 21, 2020 | 81.68 | 81.70 | 81.64 | 81.66 | 2638 | NASDAQ | VCSH | Wed, May 20, 2020 | 81.52 | 81.69 | 81.47 | 81.61 | 2637 | NASDAQ | VCSH | Tue, May 19, 2020 | 81.38 | 81.54 | 81.37 | 81.46 | 2636 | NASDAQ | VCSH | Mon, May 18, 2020 | 81.28 | 81.41 | 81.22 | 81.38 | 2635 | NASDAQ | VCSH | Fri, May 15, 2020 | 81.13 | 81.33 | 81.07 | 81.26 | 2634 | NASDAQ | VCSH | Thu, May 14, 2020 | 81.08 | 81.14 | 80.98 | 81.10 | 2633 | NASDAQ | VCSH | Wed, May 13, 2020 | 81.12 | 81.20 | 81.01 | 81.11 | 2632 | NASDAQ | VCSH | Tue, May 12, 2020 | 81.06 | 81.15 | 80.84 | 81.05 | 2631 | NASDAQ | VCSH | Mon, May 11, 2020 | 80.86 | 80.89 | 80.80 | 80.84 | 2630 | NASDAQ | VCSH | Fri, May 8, 2020 | 80.88 | 80.92 | 80.81 | 80.86 | 2629 | NASDAQ | VCSH | Thu, May 7, 2020 | 80.92 | 80.92 | 80.81 | 80.88 | 2628 | NASDAQ | VCSH | Wed, May 6, 2020 | 80.89 | 80.90 | 80.77 | 80.83 | 2627 | NASDAQ | VCSH | Tue, May 5, 2020 | 80.97 | 80.99 | 80.88 | 80.93 | 2626 | NASDAQ | VCSH | Mon, May 4, 2020 | 80.78 | 80.95 | 80.78 | 80.90 | 2625 | NASDAQ | VCSH | Fri, May 1, 2020 | 80.82 | 80.85 | 80.65 | 80.80 | 2624 | NASDAQ | VCSH | Thu, Apr 30, 2020 | 80.94 | 81.09 | 80.91 | 81.08 | 2623 | NASDAQ | VCSH | Wed, Apr 29, 2020 | 80.90 | 80.96 | 80.85 | 80.96 | 2622 | NASDAQ | VCSH | Tue, Apr 28, 2020 | 80.74 | 80.96 | 80.65 | 80.80 | 2621 | NASDAQ | VCSH | Mon, Apr 27, 2020 | 80.85 | 80.85 | 80.73 | 80.75 | 2620 | NASDAQ | VCSH | Fri, Apr 24, 2020 | 80.88 | 80.88 | 80.74 | 80.80 | 2619 | NASDAQ | VCSH | Thu, Apr 23, 2020 | 80.84 | 80.87 | 80.66 | 80.83 | 2618 | NASDAQ | VCSH | Wed, Apr 22, 2020 | 80.65 | 80.90 | 80.55 | 80.77 | 2617 | NASDAQ | VCSH | Tue, Apr 21, 2020 | 80.70 | 80.79 | 80.45 | 80.60 | 2616 | NASDAQ | VCSH | Mon, Apr 20, 2020 | 81.17 | 81.20 | 80.73 | 80.73 | 2615 | NASDAQ | VCSH | Fri, Apr 17, 2020 | 81.25 | 81.25 | 81.09 | 81.18 | 2614 | NASDAQ | VCSH | Thu, Apr 16, 2020 | 81.19 | 81.25 | 81.06 | 81.06 | 2613 | NASDAQ | VCSH | Wed, Apr 15, 2020 | 81.15 | 81.20 | 80.97 | 81.17 | 2612 | NASDAQ | VCSH | Tue, Apr 14, 2020 | 81.17 | 81.28 | 80.97 | 81.15 | 2611 | NASDAQ | VCSH | Mon, Apr 13, 2020 | 81.00 | 81.11 | 80.52 | 80.97 | 2610 | NASDAQ | VCSH | Thu, Apr 9, 2020 | 79.72 | 83.50 | 79.72 | 81.08 | 2609 | NASDAQ | VCSH | Wed, Apr 8, 2020 | 79.31 | 80.00 | 79.27 | 79.90 | 2608 | NASDAQ | VCSH | Tue, Apr 7, 2020 | 79.09 | 79.32 | 78.94 | 79.32 | 2607 | NASDAQ | VCSH | Mon, Apr 6, 2020 | 78.78 | 78.87 | 78.42 | 78.76 | 2606 | NASDAQ | VCSH | Fri, Apr 3, 2020 | 78.50 | 78.75 | 78.27 | 78.35 | 2605 | NASDAQ | VCSH | Thu, Apr 2, 2020 | 78.74 | 78.84 | 78.41 | 78.58 | 2604 | NASDAQ | VCSH | Wed, Apr 1, 2020 | 78.59 | 78.92 | 78.39 | 78.43 | 2603 | NASDAQ | VCSH | Tue, Mar 31, 2020 | 78.96 | 79.37 | 78.83 | 79.10 | 2602 | NASDAQ | VCSH | Mon, Mar 30, 2020 | 78.26 | 78.96 | 78.26 | 78.85 | 2601 | NASDAQ | VCSH | Fri, Mar 27, 2020 | 77.87 | 78.56 | 77.68 | 78.41 | 2600 | NASDAQ | VCSH | Thu, Mar 26, 2020 | 77.64 | 78.28 | 77.16 | 78.09 | 2599 | NASDAQ | VCSH | Wed, Mar 25, 2020 | 76.73 | 78.17 | 76.64 | 77.96 | 2598 | NASDAQ | VCSH | Tue, Mar 24, 2020 | 75.82 | 77.18 | 75.63 | 76.48 | 2597 | NASDAQ | VCSH | Mon, Mar 23, 2020 | 75.00 | 77.01 | 75.00 | 75.53 | 2596 | NASDAQ | VCSH | Fri, Mar 20, 2020 | 72.17 | 74.41 | 72.11 | 72.97 | 2595 | NASDAQ | VCSH | Thu, Mar 19, 2020 | 73.38 | 74.05 | 71.19 | 71.75 | 2594 | NASDAQ | VCSH | Wed, Mar 18, 2020 | 75.14 | 76.24 | 73.85 | 74.30 | 2593 | NASDAQ | VCSH | Tue, Mar 17, 2020 | 76.37 | 78.30 | 75.88 | 76.77 | 2592 | NASDAQ | VCSH | Mon, Mar 16, 2020 | 75.98 | 78.00 | 72.15 | 76.63 | 2591 | NASDAQ | VCSH | Fri, Mar 13, 2020 | 78.70 | 79.39 | 77.95 | 78.58 | 2590 | NASDAQ | VCSH | Thu, Mar 12, 2020 | 78.70 | 79.82 | 77.67 | 78.62 | 2589 | NASDAQ | VCSH | Wed, Mar 11, 2020 | 80.84 | 81.21 | 80.19 | 80.21 | 2588 | NASDAQ | VCSH | Tue, Mar 10, 2020 | 81.39 | 81.53 | 81.10 | 81.10 | 2587 | NASDAQ | VCSH | Mon, Mar 9, 2020 | 82.03 | 82.06 | 81.14 | 81.58 | 2586 | NASDAQ | VCSH | Fri, Mar 6, 2020 | 82.49 | 82.50 | 82.07 | 82.24 | 2585 | NASDAQ | VCSH | Thu, Mar 5, 2020 | 82.42 | 82.50 | 82.33 | 82.34 | 2584 | NASDAQ | VCSH | Wed, Mar 4, 2020 | 82.34 | 82.45 | 82.31 | 82.32 | 2583 | NASDAQ | VCSH | Tue, Mar 3, 2020 | 81.91 | 82.40 | 81.90 | 82.20 | 2582 | NASDAQ | VCSH | Mon, Mar 2, 2020 | 82.05 | 82.09 | 81.83 | 81.83 | 2581 | NASDAQ | VCSH | Fri, Feb 28, 2020 | 82.11 | 82.14 | 81.85 | 82.11 | 2580 | NASDAQ | VCSH | Thu, Feb 27, 2020 | 81.89 | 82.00 | 81.82 | 81.82 | 2579 | NASDAQ | VCSH | Wed, Feb 26, 2020 | 81.83 | 81.96 | 81.79 | 81.85 | 2578 | NASDAQ | VCSH | Tue, Feb 25, 2020 | 81.82 | 81.92 | 81.80 | 81.80 | 2577 | NASDAQ | VCSH | Mon, Feb 24, 2020 | 81.83 | 81.85 | 81.77 | 81.78 | 2576 | NASDAQ | VCSH | Fri, Feb 21, 2020 | 81.67 | 81.74 | 81.64 | 81.69 | 2575 | NASDAQ | VCSH | Thu, Feb 20, 2020 | 81.56 | 81.64 | 81.56 | 81.62 | 2574 | NASDAQ | VCSH | Wed, Feb 19, 2020 | 81.56 | 81.57 | 81.53 | 81.55 | 2573 | NASDAQ | VCSH | Tue, Feb 18, 2020 | 81.53 | 81.58 | 81.53 | 81.55 | 2572 | NASDAQ | VCSH | Fri, Feb 14, 2020 | 81.52 | 81.57 | 81.52 | 81.53 | 2571 | NASDAQ | VCSH | Thu, Feb 13, 2020 | 81.50 | 81.53 | 81.47 | 81.49 | 2570 | NASDAQ | VCSH | Wed, Feb 12, 2020 | 81.50 | 81.50 | 81.46 | 81.48 | 2569 | NASDAQ | VCSH | Tue, Feb 11, 2020 | 81.55 | 81.56 | 81.50 | 81.52 | 2568 | NASDAQ | VCSH | Mon, Feb 10, 2020 | 81.55 | 81.57 | 81.52 | 81.55 | 2567 | NASDAQ | VCSH | Fri, Feb 7, 2020 | 81.46 | 81.51 | 81.43 | 81.51 | 2566 | NASDAQ | VCSH | Thu, Feb 6, 2020 | 81.42 | 81.43 | 81.37 | 81.42 | 2565 | NASDAQ | VCSH | Wed, Feb 5, 2020 | 81.42 | 81.44 | 81.38 | 81.43 | 2564 | NASDAQ | VCSH | Tue, Feb 4, 2020 | 81.46 | 81.47 | 81.42 | 81.47 | 2563 | NASDAQ | VCSH | Mon, Feb 3, 2020 | 81.52 | 81.59 | 81.47 | 81.55 | 2562 | NASDAQ | VCSH | Fri, Jan 31, 2020 | 81.67 | 81.77 | 81.63 | 81.77 | 2561 | NASDAQ | VCSH | Thu, Jan 30, 2020 | 81.64 | 81.66 | 81.57 | 81.59 | 2560 | NASDAQ | VCSH | Wed, Jan 29, 2020 | 81.54 | 81.62 | 81.51 | 81.59 | 2559 | NASDAQ | VCSH | Tue, Jan 28, 2020 | 81.53 | 81.57 | 81.46 | 81.51 | 2558 | NASDAQ | VCSH | Mon, Jan 27, 2020 | 81.53 | 81.53 | 81.48 | 81.52 | 2557 | NASDAQ | VCSH | Fri, Jan 24, 2020 | 81.40 | 81.46 | 81.38 | 81.43 | 2556 | NASDAQ | VCSH | Thu, Jan 23, 2020 | 81.40 | 81.43 | 81.36 | 81.38 | 2555 | NASDAQ | VCSH | Wed, Jan 22, 2020 | 81.34 | 81.35 | 81.32 | 81.34 | 2554 | NASDAQ | VCSH | Tue, Jan 21, 2020 | 81.26 | 81.31 | 81.25 | 81.31 | 2553 | NASDAQ | VCSH | Fri, Jan 17, 2020 | 81.20 | 81.23 | 81.00 | 81.20 | 2552 | NASDAQ | VCSH | Thu, Jan 16, 2020 | 81.21 | 81.21 | 81.16 | 81.18 | 2551 | NASDAQ | VCSH | Wed, Jan 15, 2020 | 81.21 | 81.21 | 81.16 | 81.20 | 2550 | NASDAQ | VCSH | Tue, Jan 14, 2020 | 81.15 | 81.16 | 81.10 | 81.13 | 2549 | NASDAQ | VCSH | Mon, Jan 13, 2020 | 81.16 | 81.16 | 81.13 | 81.13 | 2548 | NASDAQ | VCSH | Fri, Jan 10, 2020 | 81.15 | 81.18 | 81.12 | 81.17 | 2547 | NASDAQ | VCSH | Thu, Jan 9, 2020 | 81.04 | 81.13 | 81.04 | 81.11 | 2546 | NASDAQ | VCSH | Wed, Jan 8, 2020 | 81.14 | 81.16 | 80.80 | 81.06 | 2545 | NASDAQ | VCSH | Tue, Jan 7, 2020 | 81.16 | 81.16 | 81.10 | 81.11 | 2544 | NASDAQ | VCSH | Mon, Jan 6, 2020 | 81.18 | 81.20 | 81.06 | 81.20 | 2543 | NASDAQ | VCSH | Fri, Jan 3, 2020 | 81.09 | 81.16 | 81.06 | 81.14 | 2542 | NASDAQ | VCSH | Thu, Jan 2, 2020 | 81.04 | 81.09 | 81.01 | 81.03 | 2541 | NASDAQ | VCSH | Tue, Dec 31, 2019 | 81.04 | 81.06 | 80.99 | 81.03 | 2540 | NASDAQ | VCSH | Mon, Dec 30, 2019 | 80.98 | 81.04 | 80.94 | 81.04 | 2539 | NASDAQ | VCSH | Fri, Dec 27, 2019 | 81.00 | 81.01 | 80.94 | 80.98 | 2538 | NASDAQ | VCSH | Thu, Dec 26, 2019 | 80.89 | 80.89 | 80.84 | 80.87 | 2537 | NASDAQ | VCSH | Tue, Dec 24, 2019 | 80.78 | 80.85 | 80.78 | 80.85 | 2536 | NASDAQ | VCSH | Mon, Dec 23, 2019 | 80.85 | 80.85 | 80.77 | 80.77 | 2535 | NASDAQ | VCSH | Fri, Dec 20, 2019 | 80.99 | 81.04 | 80.98 | 81.02 | 2534 | NASDAQ | VCSH | Thu, Dec 19, 2019 | 81.02 | 81.07 | 80.98 | 81.00 | 2533 | NASDAQ | VCSH | Wed, Dec 18, 2019 | 80.99 | 80.99 | 80.93 | 80.96 | 2532 | NASDAQ | VCSH | Tue, Dec 17, 2019 | 81.01 | 81.01 | 80.96 | 80.97 | 2531 | NASDAQ | VCSH | Mon, Dec 16, 2019 | 81.00 | 81.00 | 80.94 | 80.94 | 2530 | NASDAQ | VCSH | Fri, Dec 13, 2019 | 80.94 | 81.04 | 80.91 | 81.03 | 2529 | NASDAQ | VCSH | Thu, Dec 12, 2019 | 81.04 | 81.04 | 80.85 | 80.86 | 2528 | NASDAQ | VCSH | Wed, Dec 11, 2019 | 80.93 | 81.00 | 80.88 | 80.98 | 2527 | NASDAQ | VCSH | Tue, Dec 10, 2019 | 80.91 | 80.94 | 80.87 | 80.88 | 2526 | NASDAQ | VCSH | Mon, Dec 9, 2019 | 80.94 | 80.95 | 80.92 | 80.92 | 2525 | NASDAQ | VCSH | Fri, Dec 6, 2019 | 80.89 | 80.95 | 80.89 | 80.91 | 2524 | NASDAQ | VCSH | Thu, Dec 5, 2019 | 80.95 | 80.98 | 80.92 | 80.95 | 2523 | NASDAQ | VCSH | Wed, Dec 4, 2019 | 81.01 | 81.04 | 80.93 | 80.97 | 2522 | NASDAQ | VCSH | Tue, Dec 3, 2019 | 81.01 | 81.10 | 80.97 | 81.03 | 2521 | NASDAQ | VCSH | Mon, Dec 2, 2019 | 80.89 | 80.89 | 80.81 | 80.87 | 2520 | NASDAQ | VCSH | Fri, Nov 29, 2019 | 81.08 | 81.10 | 81.04 | 81.08 | 2519 | NASDAQ | VCSH | Wed, Nov 27, 2019 | 81.15 | 81.15 | 81.05 | 81.07 | 2518 | NASDAQ | VCSH | Tue, Nov 26, 2019 | 81.09 | 81.11 | 81.07 | 81.11 | 2517 | NASDAQ | VCSH | Mon, Nov 25, 2019 | 81.03 | 81.06 | 81.00 | 81.05 | 2516 | NASDAQ | VCSH | Fri, Nov 22, 2019 | 81.07 | 81.07 | 80.99 | 81.00 | 2515 | NASDAQ | VCSH | Thu, Nov 21, 2019 | 81.05 | 81.07 | 81.01 | 81.01 | 2514 | NASDAQ | VCSH | Wed, Nov 20, 2019 | 81.08 | 81.10 | 81.05 | 81.08 | 2513 | NASDAQ | VCSH | Tue, Nov 19, 2019 | 81.04 | 81.04 | 81.01 | 81.04 | 2512 | NASDAQ | VCSH | Mon, Nov 18, 2019 | 81.04 | 81.05 | 81.00 | 81.01 | 2511 | NASDAQ | VCSH | Fri, Nov 15, 2019 | 80.99 | 81.01 | 80.95 | 81.00 | 2510 | NASDAQ | VCSH | Thu, Nov 14, 2019 | 81.00 | 81.04 | 80.95 | 81.02 | 2509 | NASDAQ | VCSH | Wed, Nov 13, 2019 | 80.89 | 80.93 | 80.88 | 80.93 | 2508 | NASDAQ | VCSH | Tue, Nov 12, 2019 | 80.86 | 80.86 | 80.78 | 80.85 | 2507 | NASDAQ | VCSH | Mon, Nov 11, 2019 | 80.81 | 80.85 | 80.76 | 80.76 | 2506 | NASDAQ | VCSH | Fri, Nov 8, 2019 | 80.83 | 80.87 | 80.78 | 80.78 | 2505 | NASDAQ | VCSH | Thu, Nov 7, 2019 | 80.90 | 80.90 | 80.78 | 80.83 | 2504 | NASDAQ | VCSH | Wed, Nov 6, 2019 | 80.95 | 80.99 | 80.92 | 80.98 | 2503 | NASDAQ | VCSH | Tue, Nov 5, 2019 | 80.94 | 80.97 | 80.83 | 80.87 | 2502 | NASDAQ | VCSH | Mon, Nov 4, 2019 | 81.01 | 81.01 | 80.96 | 80.99 | 2501 | NASDAQ | VCSH | Fri, Nov 1, 2019 | 81.05 | 81.11 | 81.01 | 81.08 | 2500 | NASDAQ | VCSH | Thu, Oct 31, 2019 | 81.16 | 81.30 | 81.12 | 81.27 | 2499 | NASDAQ | VCSH | Wed, Oct 30, 2019 | 81.01 | 81.09 | 80.94 | 81.08 | 2498 | NASDAQ | VCSH | Tue, Oct 29, 2019 | 81.07 | 81.08 | 81.00 | 81.02 | 2497 | NASDAQ | VCSH | Mon, Oct 28, 2019 | 81.04 | 81.04 | 80.98 | 81.04 | 2496 | NASDAQ | VCSH | Fri, Oct 25, 2019 | 81.13 | 81.13 | 81.01 | 81.06 | 2495 | NASDAQ | VCSH | Thu, Oct 24, 2019 | 81.15 | 81.17 | 81.11 | 81.13 | 2494 | NASDAQ | VCSH | Wed, Oct 23, 2019 | 81.14 | 81.15 | 80.72 | 81.10 | 2493 | NASDAQ | VCSH | Tue, Oct 22, 2019 | 81.11 | 81.12 | 81.05 | 81.10 | 2492 | NASDAQ | VCSH | Mon, Oct 21, 2019 | 81.06 | 81.09 | 81.03 | 81.05 | 2491 | NASDAQ | VCSH | Fri, Oct 18, 2019 | 81.10 | 81.13 | 81.08 | 81.11 | 2490 | NASDAQ | VCSH | Thu, Oct 17, 2019 | 81.02 | 81.07 | 80.99 | 81.04 | 2489 | NASDAQ | VCSH | Wed, Oct 16, 2019 | 81.05 | 81.05 | 80.98 | 81.00 | 2488 | NASDAQ | VCSH | Tue, Oct 15, 2019 | 81.04 | 81.05 | 80.92 | 80.93 | 2487 | NASDAQ | VCSH | Mon, Oct 14, 2019 | 81.01 | 81.04 | 80.98 | 81.01 | 2486 | NASDAQ | VCSH | Fri, Oct 11, 2019 | 81.00 | 81.01 | 80.91 | 80.95 | 2485 | NASDAQ | VCSH | Thu, Oct 10, 2019 | 81.21 | 81.21 | 81.08 | 81.09 | 2484 | NASDAQ | VCSH | Wed, Oct 9, 2019 | 81.25 | 81.28 | 81.17 | 81.22 | 2483 | NASDAQ | VCSH | Tue, Oct 8, 2019 | 81.27 | 81.31 | 81.20 | 81.26 | 2482 | NASDAQ | VCSH | Mon, Oct 7, 2019 | 81.25 | 81.26 | 81.19 | 81.20 | 2481 | NASDAQ | VCSH | Fri, Oct 4, 2019 | 81.26 | 81.33 | 81.23 | 81.30 | 2480 | NASDAQ | VCSH | Thu, Oct 3, 2019 | 81.16 | 81.31 | 81.14 | 81.27 | 2479 | NASDAQ | VCSH | Wed, Oct 2, 2019 | 81.02 | 81.12 | 81.00 | 81.10 | 2478 | NASDAQ | VCSH | Tue, Oct 1, 2019 | 80.83 | 81.04 | 80.81 | 80.96 | 2477 | NASDAQ | VCSH | Mon, Sep 30, 2019 | 80.97 | 81.07 | 80.96 | 81.05 | 2476 | NASDAQ | VCSH | Fri, Sep 27, 2019 | 80.96 | 81.04 | 80.96 | 81.03 | 2475 | NASDAQ | VCSH | Thu, Sep 26, 2019 | 81.00 | 81.02 | 80.95 | 80.97 | 2474 | NASDAQ | VCSH | Wed, Sep 25, 2019 | 81.04 | 81.04 | 80.88 | 80.94 | 2473 | NASDAQ | VCSH | Tue, Sep 24, 2019 | 80.97 | 81.09 | 80.92 | 81.05 | 2472 | NASDAQ | VCSH | Mon, Sep 23, 2019 | 80.94 | 81.00 | 80.91 | 80.92 | 2471 | NASDAQ | VCSH | Fri, Sep 20, 2019 | 80.80 | 80.91 | 80.77 | 80.91 | 2470 | NASDAQ | VCSH | Thu, Sep 19, 2019 | 80.81 | 80.81 | 80.75 | 80.76 | 2469 | NASDAQ | VCSH | Wed, Sep 18, 2019 | 80.80 | 80.87 | 80.67 | 80.72 | 2468 | NASDAQ | VCSH | Tue, Sep 17, 2019 | 80.62 | 80.73 | 80.61 | 80.69 | 2467 | NASDAQ | VCSH | Mon, Sep 16, 2019 | 80.60 | 80.64 | 80.56 | 80.63 | 2466 | NASDAQ | VCSH | Fri, Sep 13, 2019 | 80.64 | 80.64 | 80.51 | 80.53 | 2465 | NASDAQ | VCSH | Thu, Sep 12, 2019 | 80.81 | 80.82 | 80.66 | 80.67 | 2464 | NASDAQ | VCSH | Wed, Sep 11, 2019 | 80.75 | 80.79 | 80.72 | 80.73 | 2463 | NASDAQ | VCSH | Tue, Sep 10, 2019 | 80.90 | 80.90 | 80.73 | 80.77 | 2462 | NASDAQ | VCSH | Mon, Sep 9, 2019 | 80.96 | 80.98 | 80.92 | 80.94 | 2461 | NASDAQ | VCSH | Fri, Sep 6, 2019 | 81.05 | 81.07 | 81.00 | 81.06 | 2460 | NASDAQ | VCSH | Thu, Sep 5, 2019 | 81.12 | 81.14 | 80.94 | 81.00 | 2459 | NASDAQ | VCSH | Wed, Sep 4, 2019 | 81.15 | 81.23 | 81.13 | 81.21 | 2458 | NASDAQ | VCSH | Tue, Sep 3, 2019 | 81.06 | 81.18 | 81.02 | 81.11 | 2457 | NASDAQ | VCSH | Fri, Aug 30, 2019 | 81.24 | 81.30 | 81.20 | 81.28 | 2456 | NASDAQ | VCSH | Thu, Aug 29, 2019 | 81.28 | 81.29 | 81.21 | 81.22 | 2455 | NASDAQ | VCSH | Wed, Aug 28, 2019 | 81.26 | 81.31 | 81.26 | 81.29 | 2454 | NASDAQ | VCSH | Tue, Aug 27, 2019 | 81.19 | 81.26 | 81.17 | 81.25 | 2453 | NASDAQ | VCSH | Mon, Aug 26, 2019 | 81.18 | 81.22 | 81.12 | 81.18 | 2452 | NASDAQ | VCSH | Fri, Aug 23, 2019 | 81.08 | 81.22 | 81.01 | 81.17 | 2451 | NASDAQ | VCSH | Thu, Aug 22, 2019 | 81.08 | 81.12 | 81.03 | 81.03 | 2450 | NASDAQ | VCSH | Wed, Aug 21, 2019 | 81.09 | 81.13 | 81.05 | 81.08 | 2449 | NASDAQ | VCSH | Tue, Aug 20, 2019 | 81.09 | 81.12 | 81.09 | 81.12 | 2448 | NASDAQ | VCSH | Mon, Aug 19, 2019 | 81.03 | 81.04 | 80.98 | 81.00 | 2447 | NASDAQ | VCSH | Fri, Aug 16, 2019 | 80.99 | 81.07 | 80.95 | 81.07 | 2446 | NASDAQ | VCSH | Thu, Aug 15, 2019 | 80.89 | 81.04 | 80.88 | 81.04 | 2445 | NASDAQ | VCSH | Wed, Aug 14, 2019 | 80.87 | 80.91 | 80.82 | 80.84 | 2444 | NASDAQ | VCSH | Tue, Aug 13, 2019 | 80.88 | 80.92 | 80.78 | 80.80 | 2443 | NASDAQ | VCSH | Mon, Aug 12, 2019 | 80.86 | 80.94 | 80.85 | 80.93 | 2442 | NASDAQ | VCSH | Fri, Aug 9, 2019 | 80.89 | 80.89 | 80.75 | 80.81 | 2441 | NASDAQ | VCSH | Thu, Aug 8, 2019 | 80.84 | 80.90 | 80.80 | 80.85 | 2440 | NASDAQ | VCSH | Wed, Aug 7, 2019 | 80.98 | 81.02 | 80.85 | 80.88 | 2439 | NASDAQ | VCSH | Tue, Aug 6, 2019 | 80.86 | 80.88 | 80.78 | 80.88 | 2438 | NASDAQ | VCSH | Mon, Aug 5, 2019 | 80.77 | 80.85 | 80.72 | 80.84 | 2437 | NASDAQ | VCSH | Fri, Aug 2, 2019 | 80.65 | 80.68 | 80.60 | 80.65 | 2436 | NASDAQ | VCSH | Thu, Aug 1, 2019 | 80.44 | 80.70 | 80.43 | 80.67 | 2435 | NASDAQ | VCSH | Wed, Jul 31, 2019 | 80.64 | 80.70 | 80.47 | 80.59 | 2434 | NASDAQ | VCSH | Tue, Jul 30, 2019 | 80.63 | 80.63 | 80.56 | 80.59 | 2433 | NASDAQ | VCSH | Mon, Jul 29, 2019 | 80.64 | 80.65 | 80.62 | 80.63 | 2432 | NASDAQ | VCSH | Fri, Jul 26, 2019 | 80.61 | 80.63 | 80.55 | 80.63 | 2431 | NASDAQ | VCSH | Thu, Jul 25, 2019 | 80.65 | 80.65 | 80.55 | 80.60 | 2430 | NASDAQ | VCSH | Wed, Jul 24, 2019 | 80.66 | 80.69 | 80.63 | 80.65 | 2429 | NASDAQ | VCSH | Tue, Jul 23, 2019 | 80.61 | 80.63 | 80.59 | 80.63 | 2428 | NASDAQ | VCSH | Mon, Jul 22, 2019 | 80.62 | 80.64 | 80.61 | 80.63 | 2427 | NASDAQ | VCSH | Fri, Jul 19, 2019 | 80.60 | 80.61 | 80.53 | 80.58 | 2426 | NASDAQ | VCSH | Thu, Jul 18, 2019 | 80.51 | 80.67 | 80.50 | 80.65 | 2425 | NASDAQ | VCSH | Wed, Jul 17, 2019 | 80.46 | 80.54 | 80.43 | 80.54 | 2424 | NASDAQ | VCSH | Tue, Jul 16, 2019 | 80.42 | 80.43 | 80.35 | 80.39 | 2423 | NASDAQ | VCSH | Mon, Jul 15, 2019 | 80.43 | 80.50 | 80.43 | 80.50 | 2422 | NASDAQ | VCSH | Fri, Jul 12, 2019 | 80.41 | 80.46 | 80.39 | 80.44 | 2421 | NASDAQ | VCSH | Thu, Jul 11, 2019 | 80.46 | 80.48 | 80.39 | 80.39 | 2420 | NASDAQ | VCSH | Wed, Jul 10, 2019 | 80.42 | 80.48 | 80.39 | 80.45 | 2419 | NASDAQ | VCSH | Tue, Jul 9, 2019 | 80.37 | 80.38 | 80.32 | 80.33 | 2418 | NASDAQ | VCSH | Mon, Jul 8, 2019 | 80.42 | 80.44 | 80.33 | 80.36 | 2417 | NASDAQ | VCSH | Fri, Jul 5, 2019 | 80.48 | 80.48 | 80.35 | 80.43 | 2416 | NASDAQ | VCSH | Wed, Jul 3, 2019 | 80.60 | 80.62 | 80.58 | 80.60 | 2415 | NASDAQ | VCSH | Tue, Jul 2, 2019 | 80.53 | 80.60 | 80.51 | 80.58 | 2414 | NASDAQ | VCSH | Mon, Jul 1, 2019 | 80.55 | 80.58 | 80.44 | 80.53 | 2413 | NASDAQ | VCSH | Fri, Jun 28, 2019 | 80.66 | 80.71 | 80.64 | 80.68 | 2412 | NASDAQ | VCSH | Thu, Jun 27, 2019 | 80.62 | 80.68 | 80.60 | 80.68 | 2411 | NASDAQ | VCSH | Wed, Jun 26, 2019 | 80.64 | 80.67 | 80.56 | 80.59 | 2410 | NASDAQ | VCSH | Tue, Jun 25, 2019 | 80.68 | 80.73 | 80.61 | 80.69 | 2409 | NASDAQ | VCSH | Mon, Jun 24, 2019 | 80.64 | 80.68 | 80.61 | 80.68 | 2408 | NASDAQ | VCSH | Fri, Jun 21, 2019 | 80.57 | 80.58 | 80.51 | 80.58 | 2407 | NASDAQ | VCSH | Thu, Jun 20, 2019 | 80.68 | 80.71 | 80.62 | 80.63 | 2406 | NASDAQ | VCSH | Wed, Jun 19, 2019 | 80.29 | 80.58 | 80.25 | 80.55 | 2405 | NASDAQ | VCSH | Tue, Jun 18, 2019 | 80.37 | 80.42 | 80.31 | 80.35 | 2404 | NASDAQ | VCSH | Mon, Jun 17, 2019 | 80.23 | 80.27 | 80.21 | 80.24 | 2403 | NASDAQ | VCSH | Fri, Jun 14, 2019 | 80.23 | 80.27 | 80.21 | 80.23 | 2402 | NASDAQ | VCSH | Thu, Jun 13, 2019 | 80.20 | 80.31 | 80.17 | 80.28 | 2401 | NASDAQ | VCSH | Wed, Jun 12, 2019 | 80.14 | 80.19 | 80.13 | 80.17 | 2400 | NASDAQ | VCSH | Tue, Jun 11, 2019 | 80.09 | 80.11 | 80.07 | 80.10 | 2399 | NASDAQ | VCSH | Mon, Jun 10, 2019 | 80.12 | 80.14 | 80.11 | 80.14 | 2398 | NASDAQ | VCSH | Fri, Jun 7, 2019 | 80.24 | 80.28 | 80.16 | 80.20 | 2397 | NASDAQ | VCSH | Thu, Jun 6, 2019 | 80.14 | 80.17 | 80.07 | 80.09 | 2396 | NASDAQ | VCSH | Wed, Jun 5, 2019 | 80.20 | 80.25 | 80.13 | 80.13 | 2395 | NASDAQ | VCSH | Tue, Jun 4, 2019 | 80.01 | 80.08 | 79.97 | 80.04 | 2394 | NASDAQ | VCSH | Mon, Jun 3, 2019 | 80.02 | 80.12 | 79.94 | 80.12 | 2393 | NASDAQ | VCSH | Fri, May 31, 2019 | 80.00 | 80.15 | 79.99 | 80.12 | 2392 | NASDAQ | VCSH | Thu, May 30, 2019 | 79.88 | 80.00 | 79.84 | 79.98 | 2391 | NASDAQ | VCSH | Wed, May 29, 2019 | 79.84 | 79.90 | 79.84 | 79.86 | 2390 | NASDAQ | VCSH | Tue, May 28, 2019 | 79.81 | 79.83 | 79.75 | 79.83 | 2389 | NASDAQ | VCSH | Fri, May 24, 2019 | 79.75 | 79.80 | 79.72 | 79.75 | 2388 | NASDAQ | VCSH | Thu, May 23, 2019 | 79.67 | 79.76 | 79.65 | 79.76 | 2387 | NASDAQ | VCSH | Wed, May 22, 2019 | 79.61 | 79.65 | 79.60 | 79.63 | 2386 | NASDAQ | VCSH | Tue, May 21, 2019 | 79.61 | 79.64 | 79.58 | 79.60 | 2385 | NASDAQ | VCSH | Mon, May 20, 2019 | 79.69 | 79.71 | 79.63 | 79.65 | 2384 | NASDAQ | VCSH | Fri, May 17, 2019 | 79.74 | 79.74 | 79.65 | 79.70 | 2383 | NASDAQ | VCSH | Thu, May 16, 2019 | 79.69 | 79.72 | 79.64 | 79.68 | 2382 | NASDAQ | VCSH | Wed, May 15, 2019 | 79.76 | 79.77 | 79.68 | 79.73 | 2381 | NASDAQ | VCSH | Tue, May 14, 2019 | 79.66 | 79.68 | 79.62 | 79.65 | 2380 | NASDAQ | VCSH | Mon, May 13, 2019 | 79.66 | 79.70 | 79.65 | 79.65 | 2379 | NASDAQ | VCSH | Fri, May 10, 2019 | 79.57 | 79.59 | 79.53 | 79.57 | 2378 | NASDAQ | VCSH | Thu, May 9, 2019 | 79.60 | 79.60 | 79.54 | 79.55 | 2377 | NASDAQ | VCSH | Wed, May 8, 2019 | 79.59 | 79.60 | 79.49 | 79.50 | 2376 | NASDAQ | VCSH | Tue, May 7, 2019 | 79.59 | 79.60 | 79.56 | 79.56 | 2375 | NASDAQ | VCSH | Mon, May 6, 2019 | 79.54 | 79.56 | 79.50 | 79.54 | 2374 | NASDAQ | VCSH | Fri, May 3, 2019 | 79.40 | 79.50 | 79.40 | 79.46 | 2373 | NASDAQ | VCSH | Thu, May 2, 2019 | 79.46 | 79.47 | 79.37 | 79.39 | 2372 | NASDAQ | VCSH | Wed, May 1, 2019 | 79.54 | 79.68 | 79.46 | 79.46 | 2371 | NASDAQ | VCSH | Tue, Apr 30, 2019 | 79.67 | 79.73 | 79.65 | 79.73 | 2370 | NASDAQ | VCSH | Mon, Apr 29, 2019 | 79.69 | 79.69 | 79.61 | 79.63 | 2369 | NASDAQ | VCSH | Fri, Apr 26, 2019 | 79.69 | 79.71 | 79.68 | 79.71 | 2368 | NASDAQ | VCSH | Thu, Apr 25, 2019 | 79.59 | 79.60 | 79.56 | 79.57 | 2367 | NASDAQ | VCSH | Wed, Apr 24, 2019 | 79.59 | 79.62 | 79.57 | 79.59 | 2366 | NASDAQ | VCSH | Tue, Apr 23, 2019 | 79.48 | 79.52 | 79.45 | 79.52 | 2365 | NASDAQ | VCSH | Mon, Apr 22, 2019 | 79.43 | 79.43 | 79.39 | 79.41 | 2364 | NASDAQ | VCSH | Thu, Apr 18, 2019 | 79.43 | 79.46 | 79.37 | 79.43 | 2363 | NASDAQ | VCSH | Wed, Apr 17, 2019 | 79.40 | 79.42 | 79.35 | 79.40 | 2362 | NASDAQ | VCSH | Tue, Apr 16, 2019 | 79.45 | 79.45 | 79.40 | 79.40 | 2361 | NASDAQ | VCSH | Mon, Apr 15, 2019 | 79.46 | 79.48 | 79.43 | 79.44 | 2360 | NASDAQ | VCSH | Fri, Apr 12, 2019 | 79.44 | 79.47 | 79.41 | 79.47 | 2359 | NASDAQ | VCSH | Thu, Apr 11, 2019 | 79.50 | 79.56 | 79.49 | 79.50 | 2358 | NASDAQ | VCSH | Wed, Apr 10, 2019 | 79.49 | 79.55 | 79.47 | 79.55 | 2357 | NASDAQ | VCSH | Tue, Apr 9, 2019 | 79.42 | 79.48 | 79.42 | 79.46 | 2356 | NASDAQ | VCSH | Mon, Apr 8, 2019 | 79.41 | 79.42 | 79.38 | 79.40 | 2355 | NASDAQ | VCSH | Fri, Apr 5, 2019 | 79.38 | 79.44 | 79.26 | 79.38 | 2354 | NASDAQ | VCSH | Thu, Apr 4, 2019 | 79.41 | 79.41 | 79.35 | 79.37 | 2353 | NASDAQ | VCSH | Wed, Apr 3, 2019 | 79.40 | 79.42 | 79.35 | 79.35 | 2352 | NASDAQ | VCSH | Tue, Apr 2, 2019 | 79.41 | 79.43 | 79.39 | 79.41 | 2351 | NASDAQ | VCSH | Mon, Apr 1, 2019 | 79.50 | 79.51 | 79.15 | 79.35 | 2350 | NASDAQ | VCSH | Fri, Mar 29, 2019 | 79.69 | 79.76 | 79.68 | 79.76 | 2349 | NASDAQ | VCSH | Thu, Mar 28, 2019 | 79.79 | 79.81 | 79.75 | 79.76 | 2348 | NASDAQ | VCSH | Wed, Mar 27, 2019 | 79.84 | 79.88 | 79.79 | 79.79 | 2347 | NASDAQ | VCSH | Tue, Mar 26, 2019 | 79.74 | 79.79 | 79.67 | 79.76 | 2346 | NASDAQ | VCSH | Mon, Mar 25, 2019 | 79.67 | 79.80 | 79.64 | 79.76 | 2345 | NASDAQ | VCSH | Fri, Mar 22, 2019 | 79.55 | 79.66 | 79.51 | 79.63 | 2344 | NASDAQ | VCSH | Thu, Mar 21, 2019 | 79.48 | 79.62 | 79.45 | 79.47 | 2343 | NASDAQ | VCSH | Wed, Mar 20, 2019 | 79.27 | 79.48 | 79.26 | 79.48 | 2342 | NASDAQ | VCSH | Tue, Mar 19, 2019 | 79.24 | 79.28 | 79.24 | 79.26 | 2341 | NASDAQ | VCSH | Mon, Mar 18, 2019 | 79.25 | 79.28 | 79.23 | 79.24 | 2340 | NASDAQ | VCSH | Fri, Mar 15, 2019 | 79.25 | 79.28 | 79.21 | 79.27 | 2339 | NASDAQ | VCSH | Thu, Mar 14, 2019 | 79.21 | 79.23 | 78.99 | 79.17 | 2338 | NASDAQ | VCSH | Wed, Mar 13, 2019 | 79.16 | 79.20 | 79.14 | 79.20 | 2337 | NASDAQ | VCSH | Tue, Mar 12, 2019 | 79.12 | 79.18 | 79.12 | 79.16 | 2336 | NASDAQ | VCSH | Mon, Mar 11, 2019 | 79.11 | 79.11 | 79.06 | 79.11 | 2335 | NASDAQ | VCSH | Fri, Mar 8, 2019 | 79.07 | 79.12 | 79.03 | 79.10 | 2334 | NASDAQ | VCSH | Thu, Mar 7, 2019 | 79.03 | 79.10 | 79.00 | 79.10 | 2333 | NASDAQ | VCSH | Wed, Mar 6, 2019 | 78.90 | 78.98 | 78.88 | 78.97 | 2332 | NASDAQ | VCSH | Tue, Mar 5, 2019 | 78.85 | 78.93 | 78.72 | 78.90 | 2331 | NASDAQ | VCSH | Mon, Mar 4, 2019 | 78.85 | 78.88 | 78.82 | 78.87 | 2330 | NASDAQ | VCSH | Fri, Mar 1, 2019 | 78.88 | 78.88 | 78.79 | 78.80 | 2329 | NASDAQ | VCSH | Thu, Feb 28, 2019 | 79.05 | 79.07 | 78.99 | 79.01 | 2328 | NASDAQ | VCSH | Wed, Feb 27, 2019 | 79.04 | 79.10 | 79.01 | 79.03 | 2327 | NASDAQ | VCSH | Tue, Feb 26, 2019 | 79.04 | 79.07 | 79.01 | 79.06 | 2326 | NASDAQ | VCSH | Mon, Feb 25, 2019 | 78.94 | 79.00 | 78.93 | 78.96 | 2325 | NASDAQ | VCSH | Fri, Feb 22, 2019 | 78.94 | 78.99 | 78.92 | 78.99 | 2324 | NASDAQ | VCSH | Thu, Feb 21, 2019 | 78.85 | 78.91 | 78.83 | 78.90 | 2323 | NASDAQ | VCSH | Wed, Feb 20, 2019 | 78.93 | 78.93 | 78.88 | 78.90 | 2322 | NASDAQ | VCSH | Tue, Feb 19, 2019 | 78.88 | 78.91 | 78.86 | 78.90 | 2321 | NASDAQ | VCSH | Fri, Feb 15, 2019 | 78.82 | 78.85 | 78.81 | 78.85 | 2320 | NASDAQ | VCSH | Thu, Feb 14, 2019 | 78.88 | 78.90 | 78.80 | 78.84 | 2319 | NASDAQ | VCSH | Wed, Feb 13, 2019 | 78.78 | 78.80 | 78.74 | 78.76 | 2318 | NASDAQ | VCSH | Tue, Feb 12, 2019 | 78.82 | 78.84 | 78.80 | 78.83 | 2317 | NASDAQ | VCSH | Mon, Feb 11, 2019 | 78.81 | 78.83 | 78.79 | 78.81 | 2316 | NASDAQ | VCSH | Fri, Feb 8, 2019 | 78.82 | 78.86 | 78.77 | 78.85 | 2315 | NASDAQ | VCSH | Thu, Feb 7, 2019 | 78.80 | 78.83 | 78.75 | 78.79 | 2314 | NASDAQ | VCSH | Wed, Feb 6, 2019 | 78.80 | 78.82 | 78.75 | 78.75 | 2313 | NASDAQ | VCSH | Tue, Feb 5, 2019 | 78.73 | 78.79 | 78.70 | 78.76 | 2312 | NASDAQ | VCSH | Mon, Feb 4, 2019 | 78.66 | 78.70 | 78.64 | 78.69 | 2311 | NASDAQ | VCSH | Fri, Feb 1, 2019 | 78.74 | 78.81 | 78.67 | 78.72 | 2310 | NASDAQ | VCSH | Thu, Jan 31, 2019 | 78.91 | 78.98 | 78.85 | 78.98 | 2309 | NASDAQ | VCSH | Wed, Jan 30, 2019 | 78.64 | 78.82 | 78.63 | 78.81 | 2308 | NASDAQ | VCSH | Tue, Jan 29, 2019 | 78.62 | 78.64 | 78.60 | 78.64 | 2307 | NASDAQ | VCSH | Mon, Jan 28, 2019 | 78.56 | 78.57 | 78.50 | 78.56 | 2306 | NASDAQ | VCSH | Fri, Jan 25, 2019 | 78.55 | 78.58 | 78.53 | 78.55 | 2305 | NASDAQ | VCSH | Thu, Jan 24, 2019 | 78.55 | 78.58 | 78.48 | 78.56 | 2304 | NASDAQ | VCSH | Wed, Jan 23, 2019 | 78.38 | 78.50 | 78.36 | 78.47 | 2303 | NASDAQ | VCSH | Tue, Jan 22, 2019 | 78.31 | 78.40 | 78.31 | 78.39 | 2302 | NASDAQ | VCSH | Fri, Jan 18, 2019 | 78.27 | 78.34 | 78.26 | 78.31 | 2301 | NASDAQ | VCSH | Thu, Jan 17, 2019 | 78.25 | 78.30 | 78.21 | 78.26 | 2300 | NASDAQ | VCSH | Wed, Jan 16, 2019 | 78.20 | 78.33 | 78.15 | 78.26 | 2299 | NASDAQ | VCSH | Tue, Jan 15, 2019 | 78.20 | 78.22 | 78.16 | 78.20 | 2298 | NASDAQ | VCSH | Mon, Jan 14, 2019 | 78.11 | 78.16 | 78.09 | 78.12 | 2297 | NASDAQ | VCSH | Fri, Jan 11, 2019 | 78.12 | 78.13 | 78.10 | 78.13 | 2296 | NASDAQ | VCSH | Thu, Jan 10, 2019 | 78.11 | 78.11 | 78.00 | 78.00 | 2295 | NASDAQ | VCSH | Wed, Jan 9, 2019 | 77.95 | 78.03 | 77.92 | 78.03 | 2294 | NASDAQ | VCSH | Tue, Jan 8, 2019 | 77.91 | 77.94 | 77.65 | 77.86 | 2293 | NASDAQ | VCSH | Mon, Jan 7, 2019 | 78.03 | 78.06 | 77.78 | 77.90 | 2292 | NASDAQ | VCSH | Fri, Jan 4, 2019 | 78.01 | 78.03 | 77.85 | 77.93 | 2291 | NASDAQ | VCSH | Thu, Jan 3, 2019 | 77.97 | 78.14 | 77.96 | 78.14 | 2290 | NASDAQ | VCSH | Wed, Jan 2, 2019 | 77.94 | 78.00 | 77.94 | 77.99 | 2289 | NASDAQ | VCSH | Mon, Dec 31, 2018 | 77.82 | 77.96 | 77.82 | 77.94 | 2288 | NASDAQ | VCSH | Fri, Dec 28, 2018 | 77.77 | 77.88 | 77.75 | 77.83 | 2287 | NASDAQ | VCSH | Thu, Dec 27, 2018 | 77.70 | 77.78 | 77.68 | 77.72 | 2286 | NASDAQ | VCSH | Wed, Dec 26, 2018 | 77.48 | 77.72 | 77.48 | 77.60 | 2285 | NASDAQ | VCSH | Mon, Dec 24, 2018 | 77.65 | 77.72 | 77.63 | 77.65 | 2284 | NASDAQ | VCSH | Fri, Dec 21, 2018 | 77.84 | 77.90 | 77.83 | 77.87 | 2283 | NASDAQ | VCSH | Thu, Dec 20, 2018 | 77.91 | 77.94 | 77.79 | 77.81 | 2282 | NASDAQ | VCSH | Wed, Dec 19, 2018 | 77.94 | 77.97 | 77.85 | 77.86 | 2281 | NASDAQ | VCSH | Tue, Dec 18, 2018 | 77.84 | 77.93 | 77.84 | 77.90 | 2280 | NASDAQ | VCSH | Mon, Dec 17, 2018 | 77.75 | 77.86 | 77.73 | 77.79 | 2279 | NASDAQ | VCSH | Fri, Dec 14, 2018 | 77.73 | 77.79 | 77.72 | 77.75 | 2278 | NASDAQ | VCSH | Thu, Dec 13, 2018 | 77.65 | 77.72 | 77.63 | 77.70 | 2277 | NASDAQ | VCSH | Wed, Dec 12, 2018 | 77.64 | 77.67 | 77.59 | 77.60 | 2276 | NASDAQ | VCSH | Tue, Dec 11, 2018 | 77.64 | 77.68 | 77.61 | 77.61 | 2275 | NASDAQ | VCSH | Mon, Dec 10, 2018 | 77.62 | 77.69 | 77.60 | 77.68 | 2274 | NASDAQ | VCSH | Fri, Dec 7, 2018 | 77.60 | 77.65 | 77.55 | 77.57 | 2273 | NASDAQ | VCSH | Thu, Dec 6, 2018 | 77.61 | 77.67 | 77.50 | 77.60 | 2272 | NASDAQ | VCSH | Tue, Dec 4, 2018 | 77.56 | 77.70 | 77.48 | 77.54 | 2271 | NASDAQ | VCSH | Mon, Dec 3, 2018 | 77.50 | 77.57 | 77.50 | 77.56 | 2270 | NASDAQ | VCSH | Fri, Nov 30, 2018 | 77.71 | 77.71 | 77.64 | 77.68 | 2269 | NASDAQ | VCSH | Thu, Nov 29, 2018 | 77.75 | 77.79 | 77.66 | 77.73 | 2268 | NASDAQ | VCSH | Wed, Nov 28, 2018 | 77.66 | 77.85 | 77.60 | 77.76 | 2267 | NASDAQ | VCSH | Tue, Nov 27, 2018 | 77.69 | 77.71 | 77.64 | 77.69 | 2266 | NASDAQ | VCSH | Mon, Nov 26, 2018 | 77.72 | 77.73 | 77.66 | 77.70 | 2265 | NASDAQ | VCSH | Fri, Nov 23, 2018 | 77.78 | 77.78 | 77.64 | 77.70 | 2264 | NASDAQ | VCSH | Wed, Nov 21, 2018 | 77.71 | 77.77 | 77.65 | 77.72 | 2263 | NASDAQ | VCSH | Tue, Nov 20, 2018 | 77.68 | 77.70 | 77.60 | 77.62 | 2262 | NASDAQ | VCSH | Mon, Nov 19, 2018 | 77.71 | 77.77 | 77.70 | 77.70 | 2261 | NASDAQ | VCSH | Fri, Nov 16, 2018 | 77.76 | 77.80 | 77.70 | 77.74 | 2260 | NASDAQ | VCSH | Thu, Nov 15, 2018 | 77.72 | 77.73 | 77.65 | 77.70 | 2259 | NASDAQ | VCSH | Wed, Nov 14, 2018 | 77.67 | 77.74 | 77.64 | 77.65 | 2258 | NASDAQ | VCSH | Tue, Nov 13, 2018 | 77.69 | 77.73 | 77.67 | 77.68 | 2257 | NASDAQ | VCSH | Mon, Nov 12, 2018 | 77.70 | 77.70 | 77.64 | 77.68 | 2256 | NASDAQ | VCSH | Fri, Nov 9, 2018 | 77.63 | 77.68 | 77.62 | 77.66 | 2255 | NASDAQ | VCSH | Thu, Nov 8, 2018 | 77.70 | 77.70 | 77.60 | 77.60 | 2254 | NASDAQ | VCSH | Wed, Nov 7, 2018 | 77.70 | 77.72 | 77.65 | 77.71 | 2253 | NASDAQ | VCSH | Tue, Nov 6, 2018 | 77.69 | 77.70 | 77.64 | 77.69 | 2252 | NASDAQ | VCSH | Mon, Nov 5, 2018 | 77.66 | 77.69 | 77.64 | 77.69 | 2251 | NASDAQ | VCSH | Fri, Nov 2, 2018 | 77.73 | 77.75 | 77.61 | 77.67 | 2250 | NASDAQ | VCSH | Thu, Nov 1, 2018 | 77.74 | 77.82 | 77.71 | 77.82 | 2249 | NASDAQ | VCSH | Wed, Oct 31, 2018 | 77.92 | 77.95 | 77.90 | 77.93 | 2248 | NASDAQ | VCSH | Tue, Oct 30, 2018 | 77.95 | 77.99 | 77.93 | 77.95 | 2247 | NASDAQ | VCSH | Mon, Oct 29, 2018 | 77.96 | 78.00 | 77.90 | 77.96 | 2246 | NASDAQ | VCSH | Fri, Oct 26, 2018 | 77.99 | 78.06 | 77.99 | 77.99 | 2245 | NASDAQ | VCSH | Thu, Oct 25, 2018 | 77.92 | 77.98 | 77.89 | 77.98 | 2244 | NASDAQ | VCSH | Wed, Oct 24, 2018 | 77.92 | 77.94 | 77.89 | 77.93 | 2243 | NASDAQ | VCSH | Tue, Oct 23, 2018 | 77.82 | 77.89 | 77.81 | 77.81 | 2242 | NASDAQ | VCSH | Mon, Oct 22, 2018 | 77.82 | 77.85 | 77.79 | 77.79 | 2241 | NASDAQ | VCSH | Fri, Oct 19, 2018 | 77.85 | 77.86 | 77.78 | 77.78 | 2240 | NASDAQ | VCSH | Thu, Oct 18, 2018 | 77.80 | 77.88 | 77.78 | 77.81 | 2239 | NASDAQ | VCSH | Wed, Oct 17, 2018 | 77.87 | 77.89 | 77.81 | 77.82 | 2238 | NASDAQ | VCSH | Tue, Oct 16, 2018 | 77.85 | 77.89 | 77.85 | 77.89 | 2237 | NASDAQ | VCSH | Mon, Oct 15, 2018 | 77.85 | 77.90 | 77.81 | 77.82 | 2236 | NASDAQ | VCSH | Fri, Oct 12, 2018 | 77.86 | 77.91 | 77.84 | 77.84 | 2235 | NASDAQ | VCSH | Thu, Oct 11, 2018 | 77.83 | 77.92 | 77.83 | 77.87 | 2234 | NASDAQ | VCSH | Wed, Oct 10, 2018 | 77.79 | 77.85 | 77.77 | 77.78 | 2233 | NASDAQ | VCSH | Tue, Oct 9, 2018 | 77.81 | 77.84 | 77.79 | 77.79 | 2232 | NASDAQ | VCSH | Mon, Oct 8, 2018 | 77.83 | 77.85 | 77.81 | 77.81 | 2231 | NASDAQ | VCSH | Fri, Oct 5, 2018 | 77.81 | 77.85 | 77.76 | 77.84 | 2230 | NASDAQ | VCSH | Thu, Oct 4, 2018 | 77.86 | 77.92 | 77.80 | 77.85 | 2229 | NASDAQ | VCSH | Wed, Oct 3, 2018 | 78.00 | 78.02 | 77.88 | 77.95 | 2228 | NASDAQ | VCSH | Tue, Oct 2, 2018 | 78.02 | 78.05 | 77.98 | 78.04 | 2227 | NASDAQ | VCSH | Mon, Oct 1, 2018 | 78.00 | 78.02 | 77.96 | 78.02 | 2226 | NASDAQ | VCSH | Fri, Sep 28, 2018 | 78.15 | 78.19 | 78.15 | 78.16 | 2225 | NASDAQ | VCSH | Thu, Sep 27, 2018 | 78.12 | 78.13 | 78.09 | 78.12 | 2224 | NASDAQ | VCSH | Wed, Sep 26, 2018 | 78.03 | 78.12 | 78.03 | 78.10 | 2223 | NASDAQ | VCSH | Tue, Sep 25, 2018 | 78.07 | 78.07 | 78.01 | 78.03 | 2222 | NASDAQ | VCSH | Mon, Sep 24, 2018 | 78.03 | 78.08 | 78.03 | 78.05 | 2221 | NASDAQ | VCSH | Fri, Sep 21, 2018 | 78.07 | 78.08 | 78.05 | 78.05 | 2220 | NASDAQ | VCSH | Thu, Sep 20, 2018 | 78.01 | 78.11 | 78.01 | 78.07 | 2219 | NASDAQ | VCSH | Wed, Sep 19, 2018 | 78.07 | 78.08 | 78.01 | 78.02 | 2218 | NASDAQ | VCSH | Tue, Sep 18, 2018 | 78.11 | 78.11 | 78.06 | 78.09 | 2217 | NASDAQ | VCSH | Mon, Sep 17, 2018 | 78.10 | 78.13 | 78.06 | 78.12 | 2216 | NASDAQ | VCSH | Fri, Sep 14, 2018 | 78.11 | 78.13 | 78.08 | 78.10 | 2215 | NASDAQ | VCSH | Thu, Sep 13, 2018 | 78.19 | 78.19 | 78.14 | 78.15 | 2214 | NASDAQ | VCSH | Wed, Sep 12, 2018 | 78.15 | 78.16 | 78.09 | 78.15 | 2213 | NASDAQ | VCSH | Tue, Sep 11, 2018 | 78.11 | 78.13 | 78.04 | 78.07 | 2212 | NASDAQ | VCSH | Mon, Sep 10, 2018 | 78.11 | 78.15 | 78.11 | 78.14 | 2211 | NASDAQ | VCSH | Fri, Sep 7, 2018 | 78.18 | 78.21 | 78.11 | 78.14 | 2210 | NASDAQ | VCSH | Thu, Sep 6, 2018 | 78.24 | 78.29 | 78.22 | 78.26 | 2209 | NASDAQ | VCSH | Wed, Sep 5, 2018 | 78.17 | 78.21 | 78.16 | 78.18 | 2208 | NASDAQ | VCSH | Tue, Sep 4, 2018 | 78.23 | 78.24 | 78.16 | 78.17 | 2207 | NASDAQ | VCSH | Fri, Aug 31, 2018 | 78.41 | 78.42 | 78.39 | 78.40 | 2206 | NASDAQ | VCSH | Thu, Aug 30, 2018 | 78.36 | 78.38 | 78.35 | 78.35 | 2205 | NASDAQ | VCSH | Wed, Aug 29, 2018 | 78.34 | 78.36 | 78.30 | 78.32 | 2204 | NASDAQ | VCSH | Tue, Aug 28, 2018 | 78.40 | 78.40 | 78.33 | 78.33 | 2203 | NASDAQ | VCSH | Mon, Aug 27, 2018 | 78.39 | 78.41 | 78.38 | 78.38 | 2202 | NASDAQ | VCSH | Fri, Aug 24, 2018 | 78.39 | 78.41 | 78.36 | 78.39 | 2201 | NASDAQ | VCSH | Thu, Aug 23, 2018 | 78.44 | 78.45 | 78.39 | 78.39 | 2200 | NASDAQ | VCSH | Wed, Aug 22, 2018 | 78.50 | 78.50 | 78.40 | 78.40 | 2199 | NASDAQ | VCSH | Tue, Aug 21, 2018 | 78.46 | 78.46 | 78.40 | 78.40 | 2198 | NASDAQ | VCSH | Mon, Aug 20, 2018 | 78.44 | 78.45 | 78.38 | 78.42 | 2197 | NASDAQ | VCSH | Fri, Aug 17, 2018 | 78.37 | 78.41 | 78.36 | 78.36 | 2196 | NASDAQ | VCSH | Thu, Aug 16, 2018 | 78.30 | 78.36 | 78.30 | 78.31 | 2195 | NASDAQ | VCSH | Wed, Aug 15, 2018 | 78.27 | 78.37 | 78.27 | 78.34 | 2194 | NASDAQ | VCSH | Tue, Aug 14, 2018 | 78.24 | 78.31 | 78.24 | 78.25 | 2193 | NASDAQ | VCSH | Mon, Aug 13, 2018 | 78.26 | 78.29 | 78.21 | 78.28 | 2192 | NASDAQ | VCSH | Fri, Aug 10, 2018 | 78.16 | 78.26 | 78.15 | 78.23 | 2191 | NASDAQ | VCSH | Thu, Aug 9, 2018 | 78.17 | 78.21 | 78.16 | 78.17 | 2190 | NASDAQ | VCSH | Wed, Aug 8, 2018 | 78.16 | 78.18 | 78.12 | 78.14 | 2189 | NASDAQ | VCSH | Tue, Aug 7, 2018 | 78.20 | 78.20 | 78.15 | 78.15 | 2188 | NASDAQ | VCSH | Mon, Aug 6, 2018 | 78.16 | 78.22 | 78.15 | 78.21 | 2187 | NASDAQ | VCSH | Fri, Aug 3, 2018 | 78.06 | 78.17 | 78.06 | 78.17 | 2186 | NASDAQ | VCSH | Thu, Aug 2, 2018 | 78.02 | 78.07 | 78.00 | 78.03 | 2185 | NASDAQ | VCSH | Wed, Aug 1, 2018 | 77.97 | 78.03 | 77.95 | 78.02 | 2184 | NASDAQ | VCSH | Tue, Jul 31, 2018 | 78.20 | 78.20 | 78.15 | 78.16 | 2183 | NASDAQ | VCSH | Mon, Jul 30, 2018 | 78.14 | 78.15 | 78.12 | 78.14 | 2182 | NASDAQ | VCSH | Fri, Jul 27, 2018 | 78.16 | 78.18 | 78.14 | 78.14 | 2181 | NASDAQ | VCSH | Thu, Jul 26, 2018 | 78.14 | 78.21 | 78.12 | 78.12 | 2180 | NASDAQ | VCSH | Wed, Jul 25, 2018 | 78.14 | 78.17 | 78.10 | 78.11 | 2179 | NASDAQ | VCSH | Tue, Jul 24, 2018 | 78.11 | 78.14 | 78.08 | 78.12 | 2178 | NASDAQ | VCSH | Mon, Jul 23, 2018 | 78.15 | 78.15 | 78.07 | 78.07 | 2177 | NASDAQ | VCSH | Fri, Jul 20, 2018 | 78.16 | 78.18 | 78.13 | 78.13 | 2176 | NASDAQ | VCSH | Thu, Jul 19, 2018 | 78.09 | 78.17 | 78.09 | 78.15 | 2175 | NASDAQ | VCSH | Wed, Jul 18, 2018 | 78.11 | 78.12 | 78.08 | 78.08 | 2174 | NASDAQ | VCSH | Tue, Jul 17, 2018 | 78.12 | 78.14 | 78.07 | 78.08 | 2173 | NASDAQ | VCSH | Mon, Jul 16, 2018 | 78.10 | 78.11 | 78.05 | 78.08 | 2172 | NASDAQ | VCSH | Fri, Jul 13, 2018 | 78.11 | 78.14 | 78.08 | 78.11 | 2171 | NASDAQ | VCSH | Thu, Jul 12, 2018 | 78.04 | 78.08 | 78.01 | 78.07 | 2170 | NASDAQ | VCSH | Wed, Jul 11, 2018 | 78.00 | 78.06 | 77.99 | 78.05 | 2169 | NASDAQ | VCSH | Tue, Jul 10, 2018 | 78.00 | 78.07 | 78.00 | 78.03 | 2168 | NASDAQ | VCSH | Mon, Jul 9, 2018 | 78.03 | 78.07 | 78.02 | 78.04 | 2167 | NASDAQ | VCSH | Fri, Jul 6, 2018 | 78.10 | 78.10 | 78.06 | 78.07 | 2166 | NASDAQ | VCSH | Thu, Jul 5, 2018 | 78.00 | 78.07 | 77.99 | 78.03 | 2165 | NASDAQ | VCSH | Tue, Jul 3, 2018 | 77.94 | 78.00 | 77.90 | 77.97 | 2164 | NASDAQ | VCSH | Mon, Jul 2, 2018 | 77.99 | 78.00 | 77.95 | 77.96 | 2163 | NASDAQ | VCSH | Fri, Jun 29, 2018 | 78.14 | 78.16 | 78.07 | 78.10 | 2162 | NASDAQ | VCSH | Thu, Jun 28, 2018 | 78.16 | 78.19 | 78.12 | 78.17 | 2161 | NASDAQ | VCSH | Wed, Jun 27, 2018 | 78.14 | 78.20 | 78.11 | 78.19 | 2160 | NASDAQ | VCSH | Tue, Jun 26, 2018 | 78.06 | 78.09 | 78.02 | 78.09 | 2159 | NASDAQ | VCSH | Mon, Jun 25, 2018 | 78.06 | 78.06 | 78.00 | 78.00 | 2158 | NASDAQ | VCSH | Fri, Jun 22, 2018 | 78.03 | 78.06 | 77.99 | 78.01 | 2157 | NASDAQ | VCSH | Thu, Jun 21, 2018 | 78.00 | 78.06 | 78.00 | 78.01 | 2156 | NASDAQ | VCSH | Wed, Jun 20, 2018 | 78.09 | 78.10 | 77.98 | 77.99 | 2155 | NASDAQ | VCSH | Tue, Jun 19, 2018 | 78.06 | 78.08 | 78.02 | 78.04 | 2154 | NASDAQ | VCSH | Mon, Jun 18, 2018 | 78.05 | 78.05 | 77.99 | 77.99 | 2153 | NASDAQ | VCSH | Fri, Jun 15, 2018 | 78.07 | 78.08 | 78.02 | 78.05 | 2152 | NASDAQ | VCSH | Thu, Jun 14, 2018 | 77.99 | 78.01 | 77.97 | 77.99 | 2151 | NASDAQ | VCSH | Wed, Jun 13, 2018 | 77.98 | 78.00 | 77.88 | 77.94 | 2150 | NASDAQ | VCSH | Tue, Jun 12, 2018 | 77.98 | 78.04 | 77.97 | 77.97 | 2149 | NASDAQ | VCSH | Mon, Jun 11, 2018 | 77.99 | 77.99 | 77.93 | 77.96 | 2148 | NASDAQ | VCSH | Fri, Jun 8, 2018 | 78.00 | 78.05 | 77.99 | 78.00 | 2147 | NASDAQ | VCSH | Thu, Jun 7, 2018 | 77.93 | 78.09 | 77.93 | 78.03 | 2146 | NASDAQ | VCSH | Wed, Jun 6, 2018 | 77.97 | 77.99 | 77.93 | 77.95 | 2145 | NASDAQ | VCSH | Tue, Jun 5, 2018 | 78.03 | 78.06 | 77.99 | 78.02 | 2144 | NASDAQ | VCSH | Mon, Jun 4, 2018 | 78.02 | 78.05 | 77.97 | 77.97 | 2143 | NASDAQ | VCSH | Fri, Jun 1, 2018 | 78.04 | 78.08 | 78.01 | 78.04 | 2142 | NASDAQ | VCSH | Thu, May 31, 2018 | 78.37 | 78.38 | 78.27 | 78.29 | 2141 | NASDAQ | VCSH | Wed, May 30, 2018 | 78.43 | 78.50 | 78.36 | 78.41 | 2140 | NASDAQ | VCSH | Tue, May 29, 2018 | 78.32 | 78.55 | 78.30 | 78.49 | 2139 | NASDAQ | VCSH | Fri, May 25, 2018 | 78.24 | 78.28 | 78.21 | 78.24 | 2138 | NASDAQ | VCSH | Thu, May 24, 2018 | 78.16 | 78.20 | 78.16 | 78.19 | 2137 | NASDAQ | VCSH | Wed, May 23, 2018 | 78.05 | 78.12 | 78.00 | 78.11 | 2136 | NASDAQ | VCSH | Tue, May 22, 2018 | 78.00 | 78.00 | 77.96 | 77.96 | 2135 | NASDAQ | VCSH | Mon, May 21, 2018 | 77.96 | 78.00 | 77.95 | 77.99 | 2134 | NASDAQ | VCSH | Fri, May 18, 2018 | 77.92 | 78.01 | 77.92 | 78.00 | 2133 | NASDAQ | VCSH | Thu, May 17, 2018 | 77.89 | 77.93 | 77.87 | 77.89 | 2132 | NASDAQ | VCSH | Wed, May 16, 2018 | 77.90 | 77.92 | 77.84 | 77.85 | 2131 | NASDAQ | VCSH | Tue, May 15, 2018 | 77.94 | 77.94 | 77.86 | 77.88 | 2130 | NASDAQ | VCSH | Mon, May 14, 2018 | 78.00 | 78.02 | 77.98 | 78.00 | 2129 | NASDAQ | VCSH | Fri, May 11, 2018 | 78.03 | 78.06 | 78.01 | 78.04 | 2128 | NASDAQ | VCSH | Thu, May 10, 2018 | 78.03 | 78.05 | 78.01 | 78.05 | 2127 | NASDAQ | VCSH | Wed, May 9, 2018 | 77.99 | 78.02 | 77.98 | 78.00 | 2126 | NASDAQ | VCSH | Tue, May 8, 2018 | 78.02 | 78.04 | 78.00 | 78.03 | 2125 | NASDAQ | VCSH | Mon, May 7, 2018 | 78.03 | 78.06 | 78.03 | 78.06 | 2124 | NASDAQ | VCSH | Fri, May 4, 2018 | 78.04 | 78.06 | 78.00 | 78.04 | 2123 | NASDAQ | VCSH | Thu, May 3, 2018 | 78.06 | 78.07 | 78.02 | 78.05 | 2122 | NASDAQ | VCSH | Wed, May 2, 2018 | 77.96 | 78.01 | 77.94 | 77.98 | 2121 | NASDAQ | VCSH | Tue, May 1, 2018 | 78.00 | 78.02 | 77.92 | 77.94 | 2120 | NASDAQ | VCSH | Mon, Apr 30, 2018 | 78.14 | 78.17 | 78.13 | 78.16 | 2119 | NASDAQ | VCSH | Fri, Apr 27, 2018 | 78.12 | 78.14 | 78.10 | 78.12 | 2118 | NASDAQ | VCSH | Thu, Apr 26, 2018 | 78.10 | 78.13 | 78.07 | 78.13 | 2117 | NASDAQ | VCSH | Wed, Apr 25, 2018 | 78.07 | 78.09 | 78.04 | 78.04 | 2116 | NASDAQ | VCSH | Tue, Apr 24, 2018 | 78.06 | 78.11 | 78.06 | 78.09 | 2115 | NASDAQ | VCSH | Mon, Apr 23, 2018 | 78.08 | 78.14 | 78.06 | 78.09 | 2114 | NASDAQ | VCSH | Fri, Apr 20, 2018 | 78.15 | 78.17 | 78.07 | 78.08 | 2113 | NASDAQ | VCSH | Thu, Apr 19, 2018 | 78.20 | 78.20 | 78.15 | 78.18 | 2112 | NASDAQ | VCSH | Wed, Apr 18, 2018 | 78.27 | 78.27 | 78.18 | 78.19 | 2111 | NASDAQ | VCSH | Tue, Apr 17, 2018 | 78.30 | 78.33 | 78.29 | 78.32 | 2110 | NASDAQ | VCSH | Mon, Apr 16, 2018 | 78.22 | 78.32 | 78.22 | 78.32 | 2109 | NASDAQ | VCSH | Fri, Apr 13, 2018 | 78.25 | 78.29 | 78.23 | 78.27 | 2108 | NASDAQ | VCSH | Thu, Apr 12, 2018 | 78.34 | 78.34 | 78.28 | 78.29 | 2107 | NASDAQ | VCSH | Wed, Apr 11, 2018 | 78.34 | 78.38 | 78.32 | 78.34 | 2106 | NASDAQ | VCSH | Tue, Apr 10, 2018 | 78.37 | 78.38 | 78.32 | 78.35 | 2105 | NASDAQ | VCSH | Mon, Apr 9, 2018 | 78.37 | 78.38 | 78.31 | 78.38 | 2104 | NASDAQ | VCSH | Fri, Apr 6, 2018 | 78.32 | 78.40 | 78.30 | 78.36 | 2103 | NASDAQ | VCSH | Thu, Apr 5, 2018 | 78.30 | 78.30 | 78.25 | 78.29 | 2102 | NASDAQ | VCSH | Wed, Apr 4, 2018 | 78.29 | 78.33 | 78.26 | 78.33 | 2101 | NASDAQ | VCSH | Tue, Apr 3, 2018 | 78.23 | 78.28 | 78.22 | 78.27 | 2100 | NASDAQ | VCSH | Mon, Apr 2, 2018 | 78.25 | 78.28 | 78.20 | 78.23 | 2099 | NASDAQ | VCSH | Thu, Mar 29, 2018 | 78.34 | 78.43 | 78.33 | 78.43 | 2098 | NASDAQ | VCSH | Wed, Mar 28, 2018 | 78.37 | 78.39 | 78.30 | 78.34 | 2097 | NASDAQ | VCSH | Tue, Mar 27, 2018 | 78.25 | 78.35 | 78.22 | 78.32 | 2096 | NASDAQ | VCSH | Mon, Mar 26, 2018 | 78.24 | 78.27 | 78.19 | 78.21 | 2095 | NASDAQ | VCSH | Fri, Mar 23, 2018 | 78.22 | 78.27 | 78.19 | 78.24 | 2094 | NASDAQ | VCSH | Thu, Mar 22, 2018 | 78.25 | 78.31 | 78.22 | 78.23 | 2093 | NASDAQ | VCSH | Wed, Mar 21, 2018 | 78.14 | 78.23 | 78.07 | 78.22 | 2092 | NASDAQ | VCSH | Tue, Mar 20, 2018 | 78.21 | 78.23 | 78.18 | 78.18 | 2091 | NASDAQ | VCSH | Mon, Mar 19, 2018 | 78.25 | 78.30 | 78.25 | 78.26 | 2090 | NASDAQ | VCSH | Fri, Mar 16, 2018 | 78.29 | 78.31 | 78.27 | 78.31 | 2089 | NASDAQ | VCSH | Thu, Mar 15, 2018 | 78.34 | 78.35 | 78.29 | 78.30 | 2088 | NASDAQ | VCSH | Wed, Mar 14, 2018 | 78.29 | 78.37 | 78.26 | 78.32 | 2087 | NASDAQ | VCSH | Tue, Mar 13, 2018 | 78.34 | 78.36 | 78.30 | 78.34 | 2086 | NASDAQ | VCSH | Mon, Mar 12, 2018 | 78.33 | 78.34 | 78.31 | 78.32 | 2085 | NASDAQ | VCSH | Fri, Mar 9, 2018 | 78.33 | 78.35 | 78.31 | 78.32 | 2084 | NASDAQ | VCSH | Thu, Mar 8, 2018 | 78.38 | 78.40 | 78.35 | 78.35 | 2083 | NASDAQ | VCSH | Wed, Mar 7, 2018 | 78.37 | 78.37 | 78.30 | 78.33 | 2082 | NASDAQ | VCSH | Tue, Mar 6, 2018 | 78.38 | 78.40 | 78.32 | 78.32 | 2081 | NASDAQ | VCSH | Mon, Mar 5, 2018 | 78.42 | 78.43 | 78.34 | 78.41 | 2080 | NASDAQ | VCSH | Fri, Mar 2, 2018 | 78.36 | 78.39 | 78.32 | 78.33 | 2079 | NASDAQ | VCSH | Thu, Mar 1, 2018 | 78.36 | 78.44 | 78.32 | 78.41 | 2078 | NASDAQ | VCSH | Wed, Feb 28, 2018 | 78.45 | 78.49 | 78.45 | 78.46 | 2077 | NASDAQ | VCSH | Tue, Feb 27, 2018 | 78.58 | 78.59 | 78.40 | 78.43 | 2076 | NASDAQ | VCSH | Mon, Feb 26, 2018 | 78.61 | 78.61 | 78.54 | 78.55 | 2075 | NASDAQ | VCSH | Fri, Feb 23, 2018 | 78.49 | 78.54 | 78.47 | 78.52 | 2074 | NASDAQ | VCSH | Thu, Feb 22, 2018 | 78.46 | 78.50 | 78.44 | 78.48 | 2073 | NASDAQ | VCSH | Wed, Feb 21, 2018 | 78.45 | 78.52 | 78.41 | 78.43 | 2072 | NASDAQ | VCSH | Tue, Feb 20, 2018 | 78.49 | 78.50 | 78.44 | 78.48 | 2071 | NASDAQ | VCSH | Fri, Feb 16, 2018 | 78.53 | 78.56 | 78.52 | 78.52 | 2070 | NASDAQ | VCSH | Thu, Feb 15, 2018 | 78.50 | 78.57 | 78.50 | 78.51 | 2069 | NASDAQ | VCSH | Wed, Feb 14, 2018 | 78.52 | 78.54 | 78.47 | 78.49 | 2068 | NASDAQ | VCSH | Tue, Feb 13, 2018 | 78.67 | 78.70 | 78.62 | 78.65 | 2067 | NASDAQ | VCSH | Mon, Feb 12, 2018 | 78.73 | 78.74 | 78.69 | 78.70 | 2066 | NASDAQ | VCSH | Fri, Feb 9, 2018 | 78.73 | 78.84 | 78.70 | 78.74 | 2065 | NASDAQ | VCSH | Thu, Feb 8, 2018 | 78.77 | 78.79 | 78.72 | 78.78 | 2064 | NASDAQ | VCSH | Wed, Feb 7, 2018 | 78.83 | 78.89 | 78.75 | 78.79 | 2063 | NASDAQ | VCSH | Tue, Feb 6, 2018 | 78.95 | 78.96 | 78.81 | 78.84 | 2062 | NASDAQ | VCSH | Mon, Feb 5, 2018 | 78.80 | 79.00 | 78.80 | 78.92 | 2061 | NASDAQ | VCSH | Fri, Feb 2, 2018 | 78.82 | 78.84 | 78.72 | 78.79 | 2060 | NASDAQ | VCSH | Thu, Feb 1, 2018 | 78.92 | 78.95 | 78.80 | 78.82 | 2059 | NASDAQ | VCSH | Wed, Jan 31, 2018 | 79.06 | 79.08 | 79.00 | 79.03 | 2058 | NASDAQ | VCSH | Tue, Jan 30, 2018 | 79.11 | 79.11 | 79.02 | 79.03 | 2057 | NASDAQ | VCSH | Mon, Jan 29, 2018 | 79.06 | 79.08 | 79.01 | 79.05 | 2056 | NASDAQ | VCSH | Fri, Jan 26, 2018 | 79.11 | 79.11 | 79.05 | 79.07 | 2055 | NASDAQ | VCSH | Thu, Jan 25, 2018 | 79.11 | 79.19 | 79.08 | 79.19 | 2054 | NASDAQ | VCSH | Wed, Jan 24, 2018 | 79.13 | 79.15 | 79.11 | 79.13 | 2053 | NASDAQ | VCSH | Tue, Jan 23, 2018 | 79.11 | 79.15 | 79.10 | 79.14 | 2052 | NASDAQ | VCSH | Mon, Jan 22, 2018 | 79.07 | 79.10 | 79.05 | 79.05 | 2051 | NASDAQ | VCSH | Fri, Jan 19, 2018 | 79.10 | 79.10 | 79.03 | 79.04 | 2050 | NASDAQ | VCSH | Thu, Jan 18, 2018 | 79.07 | 79.12 | 79.07 | 79.11 | 2049 | NASDAQ | VCSH | Wed, Jan 17, 2018 | 79.21 | 79.22 | 79.15 | 79.15 | 2048 | NASDAQ | VCSH | Tue, Jan 16, 2018 | 79.27 | 79.27 | 79.19 | 79.22 | 2047 | NASDAQ | VCSH | Fri, Jan 12, 2018 | 79.21 | 79.27 | 79.20 | 79.26 | 2046 | NASDAQ | VCSH | Thu, Jan 11, 2018 | 79.24 | 79.30 | 79.24 | 79.27 | 2045 | NASDAQ | VCSH | Wed, Jan 10, 2018 | 79.19 | 79.28 | 79.19 | 79.27 | 2044 | NASDAQ | VCSH | Tue, Jan 9, 2018 | 79.27 | 79.28 | 79.24 | 79.26 | 2043 | NASDAQ | VCSH | Mon, Jan 8, 2018 | 79.28 | 79.28 | 79.23 | 79.27 | 2042 | NASDAQ | VCSH | Fri, Jan 5, 2018 | 79.28 | 79.28 | 79.19 | 79.26 | 2041 | NASDAQ | VCSH | Thu, Jan 4, 2018 | 79.26 | 79.28 | 79.21 | 79.24 | 2040 | NASDAQ | VCSH | Wed, Jan 3, 2018 | 79.29 | 79.32 | 79.27 | 79.28 | 2039 | NASDAQ | VCSH | Tue, Jan 2, 2018 | 79.27 | 79.30 | 79.20 | 79.27 | 2038 | NASDAQ | VCSH | Fri, Dec 29, 2017 | 79.32 | 79.34 | 79.28 | 79.30 | 2037 | NASDAQ | VCSH | Thu, Dec 28, 2017 | 79.30 | 79.31 | 79.26 | 79.29 | 2036 | NASDAQ | VCSH | Wed, Dec 27, 2017 | 79.22 | 79.30 | 79.20 | 79.28 | 2035 | NASDAQ | VCSH | Tue, Dec 26, 2017 | 79.26 | 79.26 | 79.15 | 79.17 | 2034 | NASDAQ | VCSH | Fri, Dec 22, 2017 | 79.37 | 79.39 | 79.33 | 79.34 | 2033 | NASDAQ | VCSH | Thu, Dec 21, 2017 | 79.43 | 79.44 | 79.35 | 79.36 | 2032 | NASDAQ | VCSH | Wed, Dec 20, 2017 | 79.38 | 79.44 | 79.36 | 79.43 | 2031 | NASDAQ | VCSH | Tue, Dec 19, 2017 | 79.41 | 79.44 | 79.37 | 79.42 | 2030 | NASDAQ | VCSH | Mon, Dec 18, 2017 | 79.50 | 79.50 | 79.43 | 79.44 | 2029 | NASDAQ | VCSH | Fri, Dec 15, 2017 | 79.45 | 79.49 | 79.43 | 79.46 | 2028 | NASDAQ | VCSH | Thu, Dec 14, 2017 | 79.50 | 79.54 | 79.48 | 79.52 | 2027 | NASDAQ | VCSH | Wed, Dec 13, 2017 | 79.45 | 79.57 | 79.43 | 79.57 | 2026 | NASDAQ | VCSH | Tue, Dec 12, 2017 | 79.44 | 79.46 | 79.41 | 79.43 | 2025 | NASDAQ | VCSH | Mon, Dec 11, 2017 | 79.48 | 79.50 | 79.45 | 79.47 | 2024 | NASDAQ | VCSH | Fri, Dec 8, 2017 | 79.46 | 79.51 | 79.45 | 79.47 | 2023 | NASDAQ | VCSH | Thu, Dec 7, 2017 | 79.47 | 79.52 | 79.46 | 79.50 | 2022 | NASDAQ | VCSH | Wed, Dec 6, 2017 | 79.51 | 79.52 | 79.46 | 79.47 | 2021 | NASDAQ | VCSH | Tue, Dec 5, 2017 | 79.41 | 79.45 | 79.40 | 79.42 | 2020 | NASDAQ | VCSH | Mon, Dec 4, 2017 | 79.40 | 79.45 | 79.40 | 79.43 | 2019 | NASDAQ | VCSH | Fri, Dec 1, 2017 | 79.47 | 79.58 | 79.43 | 79.52 | 2018 | NASDAQ | VCSH | Thu, Nov 30, 2017 | 79.66 | 79.69 | 79.62 | 79.63 | 2017 | NASDAQ | VCSH | Wed, Nov 29, 2017 | 79.66 | 79.68 | 79.61 | 79.66 | 2016 | NASDAQ | VCSH | Tue, Nov 28, 2017 | 79.72 | 79.74 | 79.69 | 79.74 | 2015 | NASDAQ | VCSH | Mon, Nov 27, 2017 | 79.67 | 79.69 | 79.62 | 79.69 | 2014 | NASDAQ | VCSH | Fri, Nov 24, 2017 | 79.70 | 79.72 | 79.65 | 79.67 | 2013 | NASDAQ | VCSH | Wed, Nov 22, 2017 | 79.63 | 79.76 | 79.61 | 79.75 | 2012 | NASDAQ | VCSH | Tue, Nov 21, 2017 | 79.60 | 79.61 | 79.55 | 79.57 | 2011 | NASDAQ | VCSH | Mon, Nov 20, 2017 | 79.61 | 79.63 | 79.56 | 79.57 | 2010 | NASDAQ | VCSH | Fri, Nov 17, 2017 | 79.64 | 79.66 | 79.62 | 79.63 | 2009 | NASDAQ | VCSH | Thu, Nov 16, 2017 | 79.61 | 79.63 | 79.59 | 79.59 | 2008 | NASDAQ | VCSH | Wed, Nov 15, 2017 | 79.62 | 79.64 | 79.54 | 79.64 | 2007 | NASDAQ | VCSH | Tue, Nov 14, 2017 | 79.61 | 79.63 | 79.59 | 79.59 | 2006 | NASDAQ | VCSH | Mon, Nov 13, 2017 | 79.66 | 79.66 | 79.61 | 79.63 | 2005 | NASDAQ | VCSH | Fri, Nov 10, 2017 | 79.68 | 79.70 | 79.64 | 79.64 | 2004 | NASDAQ | VCSH | Thu, Nov 9, 2017 | 79.72 | 79.75 | 79.71 | 79.74 | 2003 | NASDAQ | VCSH | Wed, Nov 8, 2017 | 79.84 | 79.84 | 79.76 | 79.76 | 2002 | NASDAQ | VCSH | Tue, Nov 7, 2017 | 79.86 | 79.86 | 79.81 | 79.82 | 2001 | NASDAQ | VCSH | Mon, Nov 6, 2017 | 79.82 | 79.84 | 79.81 | 79.84 | 2000 | NASDAQ | VCSH | Fri, Nov 3, 2017 | 79.90 | 79.90 | 79.79 | 79.79 | 1999 | NASDAQ | VCSH | Thu, Nov 2, 2017 | 79.85 | 79.90 | 79.79 | 79.81 | 1998 | NASDAQ | VCSH | Wed, Nov 1, 2017 | 79.82 | 79.89 | 79.81 | 79.83 | 1997 | NASDAQ | VCSH | Tue, Oct 31, 2017 | 80.07 | 80.07 | 80.01 | 80.04 | 1996 | NASDAQ | VCSH | Mon, Oct 30, 2017 | 80.00 | 80.06 | 79.99 | 80.03 | 1995 | NASDAQ | VCSH | Fri, Oct 27, 2017 | 79.95 | 80.00 | 79.91 | 79.99 | 1994 | NASDAQ | VCSH | Thu, Oct 26, 2017 | 79.96 | 79.96 | 79.88 | 79.91 | 1993 | NASDAQ | VCSH | Wed, Oct 25, 2017 | 79.95 | 79.97 | 79.91 | 79.96 | 1992 | NASDAQ | VCSH | Tue, Oct 24, 2017 | 80.00 | 80.00 | 79.95 | 79.98 | 1991 | NASDAQ | VCSH | Mon, Oct 23, 2017 | 80.01 | 80.04 | 80.00 | 80.03 | 1990 | NASDAQ | VCSH | Fri, Oct 20, 2017 | 79.98 | 80.00 | 79.96 | 80.00 | 1989 | NASDAQ | VCSH | Thu, Oct 19, 2017 | 80.08 | 80.08 | 79.99 | 80.06 | 1988 | NASDAQ | VCSH | Wed, Oct 18, 2017 | 80.00 | 80.02 | 79.97 | 80.00 | 1987 | NASDAQ | VCSH | Tue, Oct 17, 2017 | 80.04 | 80.05 | 80.00 | 80.01 | 1986 | NASDAQ | VCSH | Mon, Oct 16, 2017 | 80.08 | 80.09 | 80.01 | 80.05 | 1985 | NASDAQ | VCSH | Fri, Oct 13, 2017 | 80.11 | 80.13 | 80.07 | 80.11 | 1984 | NASDAQ | VCSH | Thu, Oct 12, 2017 | 80.05 | 80.05 | 80.02 | 80.05 | 1983 | NASDAQ | VCSH | Wed, Oct 11, 2017 | 80.06 | 80.07 | 80.01 | 80.04 | 1982 | NASDAQ | VCSH | Tue, Oct 10, 2017 | 80.01 | 80.05 | 80.00 | 80.04 | 1981 | NASDAQ | VCSH | Mon, Oct 9, 2017 | 80.01 | 80.04 | 79.99 | 80.04 | 1980 | NASDAQ | VCSH | Fri, Oct 6, 2017 | 79.97 | 80.00 | 79.92 | 79.99 | 1979 | NASDAQ | VCSH | Thu, Oct 5, 2017 | 80.04 | 80.04 | 79.98 | 80.00 | 1978 | NASDAQ | VCSH | Wed, Oct 4, 2017 | 80.07 | 80.07 | 79.99 | 80.03 | 1977 | NASDAQ | VCSH | Tue, Oct 3, 2017 | 80.04 | 80.05 | 79.99 | 80.01 | 1976 | NASDAQ | VCSH | Mon, Oct 2, 2017 | 80.00 | 80.04 | 79.96 | 79.99 | 1975 | NASDAQ | VCSH | Fri, Sep 29, 2017 | 80.19 | 80.19 | 80.09 | 80.13 | 1974 | NASDAQ | VCSH | Thu, Sep 28, 2017 | 80.11 | 80.17 | 80.08 | 80.17 | 1973 | NASDAQ | VCSH | Wed, Sep 27, 2017 | 80.08 | 80.10 | 80.01 | 80.08 | 1972 | NASDAQ | VCSH | Tue, Sep 26, 2017 | 80.12 | 80.14 | 80.08 | 80.12 | 1971 | NASDAQ | VCSH | Mon, Sep 25, 2017 | 80.10 | 80.16 | 80.08 | 80.12 | 1970 | NASDAQ | VCSH | Fri, Sep 22, 2017 | 80.09 | 80.09 | 80.04 | 80.07 | 1969 | NASDAQ | VCSH | Thu, Sep 21, 2017 | 80.05 | 80.07 | 79.99 | 80.00 | 1968 | NASDAQ | VCSH | Wed, Sep 20, 2017 | 80.15 | 80.15 | 79.98 | 80.00 | 1967 | NASDAQ | VCSH | Tue, Sep 19, 2017 | 80.10 | 80.14 | 80.07 | 80.08 | 1966 | NASDAQ | VCSH | Mon, Sep 18, 2017 | 80.10 | 80.11 | 80.06 | 80.08 | 1965 | NASDAQ | VCSH | Fri, Sep 15, 2017 | 80.13 | 80.13 | 80.08 | 80.11 | 1964 | NASDAQ | VCSH | Thu, Sep 14, 2017 | 80.09 | 80.13 | 80.08 | 80.13 | 1963 | NASDAQ | VCSH | Wed, Sep 13, 2017 | 80.20 | 80.20 | 80.14 | 80.16 | 1962 | NASDAQ | VCSH | Tue, Sep 12, 2017 | 80.18 | 80.23 | 80.16 | 80.19 | 1961 | NASDAQ | VCSH | Mon, Sep 11, 2017 | 80.28 | 80.28 | 80.21 | 80.22 | 1960 | NASDAQ | VCSH | Fri, Sep 8, 2017 | 80.36 | 80.36 | 80.29 | 80.30 | 1959 | NASDAQ | VCSH | Thu, Sep 7, 2017 | 80.32 | 80.37 | 80.29 | 80.30 | 1958 | NASDAQ | VCSH | Wed, Sep 6, 2017 | 80.29 | 80.30 | 80.20 | 80.20 | 1957 | NASDAQ | VCSH | Tue, Sep 5, 2017 | 80.23 | 80.30 | 80.22 | 80.26 | 1956 | NASDAQ | VCSH | Fri, Sep 1, 2017 | 80.20 | 80.22 | 80.12 | 80.14 | 1955 | NASDAQ | VCSH | Thu, Aug 31, 2017 | 80.36 | 80.38 | 80.33 | 80.37 | 1954 | NASDAQ | VCSH | Wed, Aug 30, 2017 | 80.34 | 80.34 | 80.30 | 80.31 | 1953 | NASDAQ | VCSH | Tue, Aug 29, 2017 | 80.40 | 80.41 | 80.31 | 80.34 | 1952 | NASDAQ | VCSH | Mon, Aug 28, 2017 | 80.26 | 80.29 | 80.24 | 80.29 | 1951 | NASDAQ | VCSH | Fri, Aug 25, 2017 | 80.22 | 80.27 | 80.20 | 80.21 | 1950 | NASDAQ | VCSH | Thu, Aug 24, 2017 | 80.23 | 80.27 | 80.21 | 80.23 | 1949 | NASDAQ | VCSH | Wed, Aug 23, 2017 | 80.25 | 80.28 | 80.21 | 80.28 | 1948 | NASDAQ | VCSH | Tue, Aug 22, 2017 | 80.21 | 80.23 | 80.16 | 80.18 | 1947 | NASDAQ | VCSH | Mon, Aug 21, 2017 | 80.24 | 80.25 | 80.19 | 80.22 | 1946 | NASDAQ | VCSH | Fri, Aug 18, 2017 | 80.25 | 80.27 | 80.16 | 80.17 | 1945 | NASDAQ | VCSH | Thu, Aug 17, 2017 | 80.11 | 80.22 | 80.11 | 80.21 | 1944 | NASDAQ | VCSH | Wed, Aug 16, 2017 | 80.09 | 80.20 | 80.07 | 80.15 | 1943 | NASDAQ | VCSH | Tue, Aug 15, 2017 | 80.09 | 80.10 | 80.05 | 80.06 | 1942 | NASDAQ | VCSH | Mon, Aug 14, 2017 | 80.15 | 80.17 | 80.11 | 80.14 | 1941 | NASDAQ | VCSH | Fri, Aug 11, 2017 | 80.17 | 80.18 | 80.10 | 80.16 | 1940 | NASDAQ | VCSH | Thu, Aug 10, 2017 | 80.11 | 80.12 | 80.06 | 80.08 | 1939 | NASDAQ | VCSH | Wed, Aug 9, 2017 | 80.11 | 80.15 | 80.09 | 80.11 | 1938 | NASDAQ | VCSH | Tue, Aug 8, 2017 | 80.17 | 80.17 | 80.09 | 80.09 | 1937 | NASDAQ | VCSH | Mon, Aug 7, 2017 | 80.15 | 80.19 | 80.14 | 80.17 | 1936 | NASDAQ | VCSH | Fri, Aug 4, 2017 | 80.15 | 80.19 | 80.11 | 80.16 | 1935 | NASDAQ | VCSH | Thu, Aug 3, 2017 | 80.18 | 80.22 | 80.13 | 80.21 | 1934 | NASDAQ | VCSH | Wed, Aug 2, 2017 | 80.16 | 80.17 | 80.10 | 80.13 | 1933 | NASDAQ | VCSH | Tue, Aug 1, 2017 | 80.10 | 80.17 | 80.09 | 80.16 | 1932 | NASDAQ | VCSH | Mon, Jul 31, 2017 | 80.24 | 80.26 | 80.23 | 80.24 | 1931 | NASDAQ | VCSH | Fri, Jul 28, 2017 | 80.18 | 80.24 | 80.17 | 80.22 | 1930 | NASDAQ | VCSH | Thu, Jul 27, 2017 | 80.17 | 80.19 | 80.13 | 80.18 | 1929 | NASDAQ | VCSH | Wed, Jul 26, 2017 | 80.13 | 80.24 | 80.08 | 80.21 | 1928 | NASDAQ | VCSH | Tue, Jul 25, 2017 | 80.16 | 80.16 | 80.08 | 80.10 | 1927 | NASDAQ | VCSH | Mon, Jul 24, 2017 | 80.21 | 80.25 | 80.15 | 80.19 | 1926 | NASDAQ | VCSH | Fri, Jul 21, 2017 | 80.21 | 80.24 | 80.18 | 80.23 | 1925 | NASDAQ | VCSH | Thu, Jul 20, 2017 | 80.16 | 80.20 | 80.14 | 80.15 | 1924 | NASDAQ | VCSH | Wed, Jul 19, 2017 | 80.17 | 80.19 | 80.14 | 80.16 | 1923 | NASDAQ | VCSH | Tue, Jul 18, 2017 | 80.13 | 80.16 | 80.10 | 80.14 | 1922 | NASDAQ | VCSH | Mon, Jul 17, 2017 | 80.10 | 80.13 | 80.04 | 80.08 | 1921 | NASDAQ | VCSH | Fri, Jul 14, 2017 | 80.10 | 80.15 | 80.05 | 80.08 | 1920 | NASDAQ | VCSH | Thu, Jul 13, 2017 | 80.04 | 80.04 | 79.99 | 80.02 | 1919 | NASDAQ | VCSH | Wed, Jul 12, 2017 | 80.05 | 80.06 | 80.00 | 80.04 | 1918 | NASDAQ | VCSH | Tue, Jul 11, 2017 | 79.89 | 79.95 | 79.88 | 79.94 | 1917 | NASDAQ | VCSH | Mon, Jul 10, 2017 | 79.89 | 79.90 | 79.86 | 79.90 | 1916 | NASDAQ | VCSH | Fri, Jul 7, 2017 | 79.86 | 79.86 | 79.80 | 79.82 | 1915 | NASDAQ | VCSH | Thu, Jul 6, 2017 | 79.84 | 79.86 | 79.78 | 79.79 | 1914 | NASDAQ | VCSH | Wed, Jul 5, 2017 | 79.83 | 79.88 | 79.81 | 79.82 | 1913 | NASDAQ | VCSH | Mon, Jul 3, 2017 | 79.96 | 79.96 | 79.82 | 79.87 | 1912 | NASDAQ | VCSH | Fri, Jun 30, 2017 | 80.08 | 80.10 | 80.04 | 80.04 | 1911 | NASDAQ | VCSH | Thu, Jun 29, 2017 | 80.04 | 80.07 | 80.00 | 80.04 | 1910 | NASDAQ | VCSH | Wed, Jun 28, 2017 | 80.10 | 80.12 | 80.05 | 80.11 | 1909 | NASDAQ | VCSH | Tue, Jun 27, 2017 | 80.08 | 80.09 | 80.01 | 80.03 | 1908 | NASDAQ | VCSH | Mon, Jun 26, 2017 | 80.14 | 80.15 | 80.10 | 80.12 | 1907 | NASDAQ | VCSH | Fri, Jun 23, 2017 | 80.11 | 80.12 | 80.08 | 80.10 | 1906 | NASDAQ | VCSH | Thu, Jun 22, 2017 | 80.08 | 80.11 | 80.05 | 80.09 | 1905 | NASDAQ | VCSH | Wed, Jun 21, 2017 | 80.04 | 80.08 | 80.01 | 80.03 | 1904 | NASDAQ | VCSH | Tue, Jun 20, 2017 | 79.99 | 80.07 | 79.99 | 80.05 | 1903 | NASDAQ | VCSH | Mon, Jun 19, 2017 | 80.05 | 80.06 | 79.97 | 80.00 | 1902 | NASDAQ | VCSH | Fri, Jun 16, 2017 | 80.03 | 80.08 | 80.02 | 80.07 | 1901 | NASDAQ | VCSH | Thu, Jun 15, 2017 | 80.01 | 80.02 | 79.97 | 79.98 | 1900 | NASDAQ | VCSH | Wed, Jun 14, 2017 | 80.11 | 80.18 | 80.03 | 80.08 | 1899 | NASDAQ | VCSH | Tue, Jun 13, 2017 | 79.94 | 79.99 | 79.93 | 79.97 | 1898 | NASDAQ | VCSH | Mon, Jun 12, 2017 | 79.98 | 79.98 | 79.94 | 79.95 | 1897 | NASDAQ | VCSH | Fri, Jun 9, 2017 | 79.96 | 79.99 | 79.93 | 79.95 | 1896 | NASDAQ | VCSH | Thu, Jun 8, 2017 | 80.01 | 80.04 | 79.97 | 80.02 | 1895 | NASDAQ | VCSH | Wed, Jun 7, 2017 | 80.08 | 80.09 | 80.02 | 80.04 | 1894 | NASDAQ | VCSH | Tue, Jun 6, 2017 | 80.04 | 80.11 | 80.04 | 80.11 | 1893 | NASDAQ | VCSH | Mon, Jun 5, 2017 | 80.00 | 80.06 | 79.99 | 80.01 | 1892 | NASDAQ | VCSH | Fri, Jun 2, 2017 | 80.01 | 80.08 | 80.01 | 80.07 | 1891 | NASDAQ | VCSH | Thu, Jun 1, 2017 | 79.94 | 80.00 | 79.92 | 79.97 | 1890 | NASDAQ | VCSH | Wed, May 31, 2017 | 80.11 | 80.16 | 80.10 | 80.15 | 1889 | NASDAQ | VCSH | Tue, May 30, 2017 | 80.06 | 80.11 | 80.05 | 80.09 | 1888 | NASDAQ | VCSH | Fri, May 26, 2017 | 80.02 | 80.08 | 80.01 | 80.05 | 1887 | NASDAQ | VCSH | Thu, May 25, 2017 | 80.03 | 80.05 | 79.99 | 80.00 | 1886 | NASDAQ | VCSH | Wed, May 24, 2017 | 79.99 | 80.06 | 79.97 | 80.05 | 1885 | NASDAQ | VCSH | Tue, May 23, 2017 | 80.07 | 80.08 | 79.98 | 80.01 | 1884 | NASDAQ | VCSH | Mon, May 22, 2017 | 80.03 | 80.07 | 80.03 | 80.05 | 1883 | NASDAQ | VCSH | Fri, May 19, 2017 | 80.04 | 80.10 | 80.00 | 80.10 | 1882 | NASDAQ | VCSH | Thu, May 18, 2017 | 80.03 | 80.08 | 80.01 | 80.03 | 1881 | NASDAQ | VCSH | Wed, May 17, 2017 | 80.02 | 80.11 | 80.01 | 80.11 | 1880 | NASDAQ | VCSH | Tue, May 16, 2017 | 79.92 | 79.96 | 79.90 | 79.96 | 1879 | NASDAQ | VCSH | Mon, May 15, 2017 | 79.90 | 79.91 | 79.86 | 79.88 | 1878 | NASDAQ | VCSH | Fri, May 12, 2017 | 79.87 | 79.92 | 79.84 | 79.91 | 1877 | NASDAQ | VCSH | Thu, May 11, 2017 | 79.71 | 79.78 | 79.70 | 79.75 | 1876 | NASDAQ | VCSH | Wed, May 10, 2017 | 79.77 | 79.78 | 79.69 | 79.72 | 1875 | NASDAQ | VCSH | Tue, May 9, 2017 | 79.70 | 79.72 | 79.66 | 79.69 | 1874 | NASDAQ | VCSH | Mon, May 8, 2017 | 79.73 | 79.74 | 79.67 | 79.69 | 1873 | NASDAQ | VCSH | Fri, May 5, 2017 | 79.74 | 79.75 | 79.69 | 79.75 | 1872 | NASDAQ | VCSH | Thu, May 4, 2017 | 79.71 | 79.74 | 79.68 | 79.72 | 1871 | NASDAQ | VCSH | Wed, May 3, 2017 | 79.83 | 79.83 | 79.73 | 79.75 | 1870 | NASDAQ | VCSH | Tue, May 2, 2017 | 79.77 | 79.87 | 79.77 | 79.84 | 1869 | NASDAQ | VCSH | Mon, May 1, 2017 | 79.82 | 79.84 | 79.74 | 79.75 | 1868 | NASDAQ | VCSH | Fri, Apr 28, 2017 | 79.89 | 79.95 | 79.88 | 79.92 | 1867 | NASDAQ | VCSH | Thu, Apr 27, 2017 | 79.92 | 79.95 | 79.89 | 79.92 | 1866 | NASDAQ | VCSH | Wed, Apr 26, 2017 | 79.84 | 79.90 | 79.82 | 79.87 | 1865 | NASDAQ | VCSH | Tue, Apr 25, 2017 | 79.85 | 79.90 | 79.79 | 79.83 | 1864 | NASDAQ | VCSH | Mon, Apr 24, 2017 | 79.90 | 79.97 | 79.87 | 79.92 | 1863 | NASDAQ | VCSH | Fri, Apr 21, 2017 | 80.02 | 80.03 | 79.95 | 79.95 | 1862 | NASDAQ | VCSH | Thu, Apr 20, 2017 | 79.98 | 80.00 | 79.93 | 79.98 | 1861 | NASDAQ | VCSH | Wed, Apr 19, 2017 | 80.03 | 80.03 | 79.96 | 79.99 | 1860 | NASDAQ | VCSH | Tue, Apr 18, 2017 | 79.98 | 80.06 | 79.97 | 80.05 | 1859 | NASDAQ | VCSH | Mon, Apr 17, 2017 | 79.99 | 79.99 | 79.91 | 79.94 | 1858 | NASDAQ | VCSH | Thu, Apr 13, 2017 | 79.90 | 79.95 | 79.83 | 79.95 | 1857 | NASDAQ | VCSH | Wed, Apr 12, 2017 | 79.81 | 79.88 | 79.77 | 79.86 | 1856 | NASDAQ | VCSH | Tue, Apr 11, 2017 | 79.76 | 79.83 | 79.71 | 79.81 | 1855 | NASDAQ | VCSH | Mon, Apr 10, 2017 | 79.66 | 79.69 | 79.65 | 79.68 | 1854 | NASDAQ | VCSH | Fri, Apr 7, 2017 | 79.76 | 79.78 | 79.61 | 79.61 | 1853 | NASDAQ | VCSH | Thu, Apr 6, 2017 | 79.72 | 79.77 | 79.69 | 79.72 | 1852 | NASDAQ | VCSH | Wed, Apr 5, 2017 | 79.69 | 79.77 | 79.64 | 79.76 | 1851 | NASDAQ | VCSH | Tue, Apr 4, 2017 | 79.70 | 79.72 | 79.66 | 79.66 | 1850 | NASDAQ | VCSH | Mon, Apr 3, 2017 | 79.66 | 79.70 | 79.62 | 79.69 | 1849 | NASDAQ | VCSH | Fri, Mar 31, 2017 | 79.72 | 79.75 | 79.69 | 79.74 | 1848 | NASDAQ | VCSH | Thu, Mar 30, 2017 | 79.67 | 79.72 | 79.66 | 79.68 | 1847 | NASDAQ | VCSH | Wed, Mar 29, 2017 | 79.66 | 79.69 | 79.61 | 79.69 | 1846 | NASDAQ | VCSH | Tue, Mar 28, 2017 | 79.72 | 79.74 | 79.59 | 79.61 | 1845 | NASDAQ | VCSH | Mon, Mar 27, 2017 | 79.71 | 79.75 | 79.68 | 79.71 | 1844 | NASDAQ | VCSH | Fri, Mar 24, 2017 | 79.66 | 79.69 | 79.62 | 79.67 | 1843 | NASDAQ | VCSH | Thu, Mar 23, 2017 | 79.67 | 79.70 | 79.59 | 79.65 | 1842 | NASDAQ | VCSH | Wed, Mar 22, 2017 | 79.69 | 79.69 | 79.63 | 79.67 | 1841 | NASDAQ | VCSH | Tue, Mar 21, 2017 | 79.51 | 79.63 | 79.51 | 79.59 | 1840 | NASDAQ | VCSH | Mon, Mar 20, 2017 | 79.48 | 79.52 | 79.47 | 79.50 | 1839 | NASDAQ | VCSH | Fri, Mar 17, 2017 | 79.46 | 79.48 | 79.41 | 79.46 | 1838 | NASDAQ | VCSH | Thu, Mar 16, 2017 | 79.50 | 79.51 | 79.35 | 79.38 | 1837 | NASDAQ | VCSH | Wed, Mar 15, 2017 | 79.25 | 79.52 | 79.25 | 79.52 | 1836 | NASDAQ | VCSH | Tue, Mar 14, 2017 | 79.23 | 79.28 | 79.23 | 79.26 | 1835 | NASDAQ | VCSH | Mon, Mar 13, 2017 | 79.28 | 79.29 | 79.23 | 79.23 | 1834 | NASDAQ | VCSH | Fri, Mar 10, 2017 | 79.30 | 79.31 | 79.25 | 79.29 | 1833 | NASDAQ | VCSH | Thu, Mar 9, 2017 | 79.30 | 79.32 | 79.24 | 79.25 | 1832 | NASDAQ | VCSH | Wed, Mar 8, 2017 | 79.34 | 79.37 | 79.31 | 79.35 | 1831 | NASDAQ | VCSH | Tue, Mar 7, 2017 | 79.49 | 79.50 | 79.41 | 79.43 | 1830 | NASDAQ | VCSH | Mon, Mar 6, 2017 | 79.52 | 79.53 | 79.48 | 79.49 | 1829 | NASDAQ | VCSH | Fri, Mar 3, 2017 | 79.49 | 79.55 | 79.43 | 79.53 | 1828 | NASDAQ | VCSH | Thu, Mar 2, 2017 | 79.54 | 79.54 | 79.47 | 79.48 | 1827 | NASDAQ | VCSH | Wed, Mar 1, 2017 | 79.56 | 79.61 | 79.53 | 79.61 | 1826 | NASDAQ | VCSH | Tue, Feb 28, 2017 | 79.88 | 79.89 | 79.78 | 79.78 | 1825 | NASDAQ | VCSH | Mon, Feb 27, 2017 | 79.94 | 79.94 | 79.82 | 79.83 | 1824 | NASDAQ | VCSH | Fri, Feb 24, 2017 | 79.90 | 79.96 | 79.87 | 79.93 | 1823 | NASDAQ | VCSH | Thu, Feb 23, 2017 | 79.81 | 79.85 | 79.77 | 79.85 | 1822 | NASDAQ | VCSH | Wed, Feb 22, 2017 | 79.76 | 79.76 | 79.65 | 79.74 | 1821 | NASDAQ | VCSH | Tue, Feb 21, 2017 | 79.69 | 79.71 | 79.66 | 79.70 | 1820 | NASDAQ | VCSH | Fri, Feb 17, 2017 | 79.69 | 79.71 | 79.61 | 79.70 | 1819 | NASDAQ | VCSH | Thu, Feb 16, 2017 | 79.53 | 79.67 | 79.52 | 79.67 | 1818 | NASDAQ | VCSH | Wed, Feb 15, 2017 | 79.51 | 79.53 | 79.45 | 79.50 | 1817 | NASDAQ | VCSH | Tue, Feb 14, 2017 | 79.64 | 79.64 | 79.48 | 79.56 | 1816 | NASDAQ | VCSH | Mon, Feb 13, 2017 | 79.62 | 79.63 | 79.59 | 79.62 | 1815 | NASDAQ | VCSH | Fri, Feb 10, 2017 | 79.62 | 79.67 | 79.61 | 79.63 | 1814 | NASDAQ | VCSH | Thu, Feb 9, 2017 | 79.74 | 79.74 | 79.65 | 79.65 | 1813 | NASDAQ | VCSH | Wed, Feb 8, 2017 | 79.73 | 79.75 | 79.67 | 79.71 | 1812 | NASDAQ | VCSH | Tue, Feb 7, 2017 | 79.67 | 79.71 | 79.62 | 79.64 | 1811 | NASDAQ | VCSH | Mon, Feb 6, 2017 | 79.63 | 79.68 | 79.58 | 79.65 | 1810 | NASDAQ | VCSH | Fri, Feb 3, 2017 | 79.56 | 79.61 | 79.49 | 79.54 | 1809 | NASDAQ | VCSH | Thu, Feb 2, 2017 | 79.57 | 79.57 | 79.47 | 79.48 | 1808 | NASDAQ | VCSH | Wed, Feb 1, 2017 | 79.42 | 79.50 | 79.36 | 79.49 | 1807 | NASDAQ | VCSH | Tue, Jan 31, 2017 | 79.60 | 79.64 | 79.58 | 79.62 | 1806 | NASDAQ | VCSH | Mon, Jan 30, 2017 | 79.58 | 79.60 | 79.52 | 79.52 | 1805 | NASDAQ | VCSH | Fri, Jan 27, 2017 | 79.57 | 79.57 | 79.51 | 79.56 | 1804 | NASDAQ | VCSH | Thu, Jan 26, 2017 | 79.49 | 79.52 | 79.41 | 79.50 | 1803 | NASDAQ | VCSH | Wed, Jan 25, 2017 | 79.50 | 79.51 | 79.43 | 79.46 | 1802 | NASDAQ | VCSH | Tue, Jan 24, 2017 | 79.59 | 79.61 | 79.52 | 79.52 | 1801 | NASDAQ | VCSH | Mon, Jan 23, 2017 | 79.50 | 79.63 | 79.46 | 79.59 | 1800 | NASDAQ | VCSH | Fri, Jan 20, 2017 | 79.38 | 79.46 | 79.34 | 79.45 | 1799 | NASDAQ | VCSH | Thu, Jan 19, 2017 | 79.36 | 79.37 | 79.31 | 79.34 | 1798 | NASDAQ | VCSH | Wed, Jan 18, 2017 | 79.50 | 79.53 | 79.39 | 79.42 | 1797 | NASDAQ | VCSH | Tue, Jan 17, 2017 | 79.56 | 79.60 | 79.49 | 79.56 | 1796 | NASDAQ | VCSH | Fri, Jan 13, 2017 | 79.45 | 79.47 | 79.36 | 79.42 | 1795 | NASDAQ | VCSH | Thu, Jan 12, 2017 | 79.54 | 79.55 | 79.43 | 79.49 | 1794 | NASDAQ | VCSH | Wed, Jan 11, 2017 | 79.48 | 79.53 | 79.42 | 79.47 | 1793 | NASDAQ | VCSH | Tue, Jan 10, 2017 | 79.43 | 79.45 | 79.40 | 79.44 | 1792 | NASDAQ | VCSH | Mon, Jan 9, 2017 | 79.42 | 79.45 | 79.38 | 79.40 | 1791 | NASDAQ | VCSH | Fri, Jan 6, 2017 | 79.44 | 79.47 | 79.33 | 79.33 | 1790 | NASDAQ | VCSH | Thu, Jan 5, 2017 | 79.39 | 79.51 | 79.37 | 79.47 | 1789 | NASDAQ | VCSH | Wed, Jan 4, 2017 | 79.28 | 79.35 | 79.26 | 79.33 | 1788 | NASDAQ | VCSH | Tue, Jan 3, 2017 | 79.23 | 79.32 | 79.21 | 79.27 | 1787 | NASDAQ | VCSH | Fri, Dec 30, 2016 | 79.31 | 79.40 | 79.26 | 79.37 | 1786 | NASDAQ | VCSH | Thu, Dec 29, 2016 | 79.07 | 79.29 | 79.06 | 79.25 | 1785 | NASDAQ | VCSH | Wed, Dec 28, 2016 | 79.06 | 79.12 | 79.00 | 79.12 | 1784 | NASDAQ | VCSH | Tue, Dec 27, 2016 | 79.05 | 79.07 | 78.99 | 79.03 | 1783 | NASDAQ | VCSH | Fri, Dec 23, 2016 | 79.07 | 79.09 | 79.02 | 79.09 | 1782 | NASDAQ | VCSH | Thu, Dec 22, 2016 | 79.02 | 79.07 | 79.01 | 79.01 | 1781 | NASDAQ | VCSH | Wed, Dec 21, 2016 | 79.16 | 79.22 | 79.15 | 79.21 | 1780 | NASDAQ | VCSH | Tue, Dec 20, 2016 | 79.10 | 79.15 | 79.07 | 79.15 | 1779 | NASDAQ | VCSH | Mon, Dec 19, 2016 | 79.14 | 79.17 | 79.08 | 79.12 | 1778 | NASDAQ | VCSH | Fri, Dec 16, 2016 | 79.00 | 79.09 | 78.99 | 79.04 | 1777 | NASDAQ | VCSH | Thu, Dec 15, 2016 | 79.03 | 79.09 | 78.94 | 78.98 | 1776 | NASDAQ | VCSH | Wed, Dec 14, 2016 | 79.39 | 79.39 | 79.11 | 79.12 | 1775 | NASDAQ | VCSH | Tue, Dec 13, 2016 | 79.34 | 79.35 | 79.25 | 79.29 | 1774 | NASDAQ | VCSH | Mon, Dec 12, 2016 | 79.33 | 79.35 | 79.26 | 79.30 | 1773 | NASDAQ | VCSH | Fri, Dec 9, 2016 | 79.40 | 79.42 | 79.32 | 79.36 | 1772 | NASDAQ | VCSH | Thu, Dec 8, 2016 | 79.39 | 79.42 | 79.35 | 79.40 | 1771 | NASDAQ | VCSH | Wed, Dec 7, 2016 | 79.38 | 79.46 | 79.36 | 79.38 | 1770 | NASDAQ | VCSH | Tue, Dec 6, 2016 | 79.30 | 79.40 | 79.29 | 79.36 | 1769 | NASDAQ | VCSH | Mon, Dec 5, 2016 | 79.29 | 79.38 | 79.22 | 79.33 | 1768 | NASDAQ | VCSH | Fri, Dec 2, 2016 | 79.21 | 79.38 | 79.04 | 79.33 | 1767 | NASDAQ | VCSH | Thu, Dec 1, 2016 | 79.11 | 79.23 | 79.10 | 79.14 | 1766 | NASDAQ | VCSH | Wed, Nov 30, 2016 | 79.41 | 79.50 | 79.41 | 79.42 | 1765 | NASDAQ | VCSH | Tue, Nov 29, 2016 | 79.45 | 79.54 | 79.41 | 79.54 | 1764 | NASDAQ | VCSH | Mon, Nov 28, 2016 | 79.45 | 79.47 | 79.40 | 79.47 | 1763 | NASDAQ | VCSH | Fri, Nov 25, 2016 | 79.36 | 79.40 | 79.31 | 79.34 | 1762 | NASDAQ | VCSH | Wed, Nov 23, 2016 | 79.44 | 79.44 | 79.33 | 79.36 | 1761 | NASDAQ | VCSH | Tue, Nov 22, 2016 | 79.48 | 79.59 | 79.47 | 79.57 | 1760 | NASDAQ | VCSH | Mon, Nov 21, 2016 | 79.43 | 79.55 | 79.43 | 79.50 | 1759 | NASDAQ | VCSH | Fri, Nov 18, 2016 | 79.56 | 79.59 | 79.46 | 79.46 | 1758 | NASDAQ | VCSH | Thu, Nov 17, 2016 | 79.57 | 79.62 | 79.52 | 79.52 | 1757 | NASDAQ | VCSH | Wed, Nov 16, 2016 | 79.64 | 79.69 | 79.56 | 79.61 | 1756 | NASDAQ | VCSH | Tue, Nov 15, 2016 | 79.56 | 79.69 | 79.55 | 79.68 | 1755 | NASDAQ | VCSH | Mon, Nov 14, 2016 | 79.51 | 79.60 | 79.46 | 79.54 | 1754 | NASDAQ | VCSH | Fri, Nov 11, 2016 | 79.90 | 79.90 | 79.64 | 79.65 | 1753 | NASDAQ | VCSH | Thu, Nov 10, 2016 | 79.90 | 79.98 | 79.86 | 79.86 | 1752 | NASDAQ | VCSH | Wed, Nov 9, 2016 | 80.12 | 80.16 | 79.91 | 79.96 | 1751 | NASDAQ | VCSH | Tue, Nov 8, 2016 | 80.21 | 80.31 | 80.17 | 80.22 | 1750 | NASDAQ | VCSH | Mon, Nov 7, 2016 | 80.30 | 80.31 | 80.25 | 80.29 | 1749 | NASDAQ | VCSH | Fri, Nov 4, 2016 | 80.29 | 80.31 | 80.24 | 80.27 | 1748 | NASDAQ | VCSH | Thu, Nov 3, 2016 | 80.28 | 80.31 | 80.22 | 80.26 | 1747 | NASDAQ | VCSH | Wed, Nov 2, 2016 | 80.17 | 80.29 | 80.17 | 80.24 | 1746 | NASDAQ | VCSH | Tue, Nov 1, 2016 | 80.18 | 80.26 | 80.12 | 80.18 | 1745 | NASDAQ | VCSH | Mon, Oct 31, 2016 | 80.31 | 80.38 | 80.31 | 80.32 | 1744 | NASDAQ | VCSH | Fri, Oct 28, 2016 | 80.32 | 80.33 | 80.26 | 80.29 | 1743 | NASDAQ | VCSH | Thu, Oct 27, 2016 | 80.34 | 80.38 | 80.29 | 80.30 | 1742 | NASDAQ | VCSH | Wed, Oct 26, 2016 | 80.41 | 80.42 | 80.36 | 80.38 | 1741 | NASDAQ | VCSH | Tue, Oct 25, 2016 | 80.43 | 80.45 | 80.41 | 80.42 | 1740 | NASDAQ | VCSH | Mon, Oct 24, 2016 | 80.48 | 80.50 | 80.43 | 80.45 | 1739 | NASDAQ | VCSH | Fri, Oct 21, 2016 | 80.45 | 80.48 | 80.40 | 80.48 | 1738 | NASDAQ | VCSH | Thu, Oct 20, 2016 | 80.50 | 80.50 | 80.41 | 80.45 | 1737 | NASDAQ | VCSH | Wed, Oct 19, 2016 | 80.48 | 80.50 | 80.44 | 80.50 | 1736 | NASDAQ | VCSH | Tue, Oct 18, 2016 | 80.38 | 80.49 | 80.37 | 80.45 | 1735 | NASDAQ | VCSH | Mon, Oct 17, 2016 | 80.34 | 80.42 | 80.33 | 80.39 | 1734 | NASDAQ | VCSH | Fri, Oct 14, 2016 | 80.32 | 80.39 | 80.31 | 80.31 | 1733 | NASDAQ | VCSH | Thu, Oct 13, 2016 | 80.26 | 80.39 | 80.25 | 80.36 | 1732 | NASDAQ | VCSH | Wed, Oct 12, 2016 | 80.27 | 80.30 | 80.24 | 80.25 | 1731 | NASDAQ | VCSH | Tue, Oct 11, 2016 | 80.29 | 80.30 | 80.22 | 80.30 | 1730 | NASDAQ | VCSH | Mon, Oct 10, 2016 | 80.34 | 80.34 | 80.26 | 80.33 | 1729 | NASDAQ | VCSH | Fri, Oct 7, 2016 | 80.30 | 80.34 | 80.23 | 80.32 | 1728 | NASDAQ | VCSH | Thu, Oct 6, 2016 | 80.28 | 80.30 | 80.22 | 80.29 | 1727 | NASDAQ | VCSH | Wed, Oct 5, 2016 | 80.35 | 80.35 | 80.23 | 80.28 | 1726 | NASDAQ | VCSH | Tue, Oct 4, 2016 | 80.30 | 80.37 | 80.27 | 80.34 | 1725 | NASDAQ | VCSH | Mon, Oct 3, 2016 | 80.36 | 80.50 | 80.30 | 80.38 | 1724 | NASDAQ | VCSH | Fri, Sep 30, 2016 | 80.64 | 80.64 | 80.54 | 80.55 | 1723 | NASDAQ | VCSH | Thu, Sep 29, 2016 | 80.61 | 80.64 | 80.54 | 80.64 | 1722 | NASDAQ | VCSH | Wed, Sep 28, 2016 | 80.64 | 80.66 | 80.61 | 80.62 | 1721 | NASDAQ | VCSH | Tue, Sep 27, 2016 | 80.70 | 80.70 | 80.56 | 80.62 | 1720 | NASDAQ | VCSH | Mon, Sep 26, 2016 | 80.62 | 80.63 | 80.57 | 80.58 | 1719 | NASDAQ | VCSH | Fri, Sep 23, 2016 | 80.59 | 80.61 | 80.51 | 80.57 | 1718 | NASDAQ | VCSH | Thu, Sep 22, 2016 | 80.60 | 80.61 | 80.54 | 80.60 | 1717 | NASDAQ | VCSH | Wed, Sep 21, 2016 | 80.50 | 80.57 | 80.44 | 80.51 | 1716 | NASDAQ | VCSH | Tue, Sep 20, 2016 | 80.54 | 80.58 | 80.46 | 80.49 | 1715 | NASDAQ | VCSH | Mon, Sep 19, 2016 | 80.56 | 80.59 | 80.50 | 80.50 | 1714 | NASDAQ | VCSH | Fri, Sep 16, 2016 | 80.56 | 80.60 | 80.48 | 80.54 | 1713 | NASDAQ | VCSH | Thu, Sep 15, 2016 | 80.59 | 80.61 | 80.46 | 80.56 | 1712 | NASDAQ | VCSH | Wed, Sep 14, 2016 | 80.47 | 80.59 | 80.43 | 80.56 | 1711 | NASDAQ | VCSH | Tue, Sep 13, 2016 | 80.56 | 80.56 | 80.41 | 80.46 | 1710 | NASDAQ | VCSH | Mon, Sep 12, 2016 | 80.45 | 80.54 | 80.45 | 80.53 | 1709 | NASDAQ | VCSH | Fri, Sep 9, 2016 | 80.60 | 80.60 | 80.49 | 80.51 | 1708 | NASDAQ | VCSH | Thu, Sep 8, 2016 | 80.71 | 80.73 | 80.61 | 80.61 | 1707 | NASDAQ | VCSH | Wed, Sep 7, 2016 | 80.69 | 80.76 | 80.68 | 80.71 | 1706 | NASDAQ | VCSH | Tue, Sep 6, 2016 | 80.60 | 80.72 | 80.55 | 80.72 | 1705 | NASDAQ | VCSH | Fri, Sep 2, 2016 | 80.63 | 80.64 | 80.55 | 80.59 | 1704 | NASDAQ | VCSH | Thu, Sep 1, 2016 | 80.57 | 80.62 | 80.53 | 80.60 | 1703 | NASDAQ | VCSH | Wed, Aug 31, 2016 | 80.75 | 80.77 | 80.70 | 80.71 | 1702 | NASDAQ | VCSH | Tue, Aug 30, 2016 | 80.74 | 80.76 | 80.68 | 80.74 | 1701 | NASDAQ | VCSH | Mon, Aug 29, 2016 | 80.62 | 80.73 | 80.62 | 80.66 | 1700 | NASDAQ | VCSH | Fri, Aug 26, 2016 | 80.81 | 80.81 | 80.62 | 80.67 | 1699 | NASDAQ | VCSH | Thu, Aug 25, 2016 | 80.80 | 80.83 | 80.74 | 80.78 | 1698 | NASDAQ | VCSH | Wed, Aug 24, 2016 | 80.82 | 80.84 | 80.72 | 80.78 | 1697 | NASDAQ | VCSH | Tue, Aug 23, 2016 | 80.85 | 80.85 | 80.74 | 80.80 | 1696 | NASDAQ | VCSH | Mon, Aug 22, 2016 | 80.81 | 80.82 | 80.74 | 80.77 | 1695 | NASDAQ | VCSH | Fri, Aug 19, 2016 | 80.75 | 80.82 | 80.69 | 80.74 | 1694 | NASDAQ | VCSH | Thu, Aug 18, 2016 | 80.82 | 80.82 | 80.76 | 80.81 | 1693 | NASDAQ | VCSH | Wed, Aug 17, 2016 | 80.70 | 80.83 | 80.65 | 80.79 | 1692 | NASDAQ | VCSH | Tue, Aug 16, 2016 | 80.72 | 80.73 | 80.62 | 80.64 | 1691 | NASDAQ | VCSH | Mon, Aug 15, 2016 | 80.80 | 80.80 | 80.70 | 80.72 | 1690 | NASDAQ | VCSH | Fri, Aug 12, 2016 | 80.80 | 80.82 | 80.73 | 80.80 | 1689 | NASDAQ | VCSH | Thu, Aug 11, 2016 | 80.78 | 80.83 | 80.65 | 80.66 | 1688 | NASDAQ | VCSH | Wed, Aug 10, 2016 | 80.66 | 80.79 | 80.66 | 80.78 | 1687 | NASDAQ | VCSH | Tue, Aug 9, 2016 | 80.54 | 80.65 | 80.54 | 80.65 | 1686 | NASDAQ | VCSH | Mon, Aug 8, 2016 | 80.57 | 80.62 | 80.52 | 80.57 | 1685 | NASDAQ | VCSH | Fri, Aug 5, 2016 | 80.71 | 80.73 | 80.54 | 80.55 | 1684 | NASDAQ | VCSH | Thu, Aug 4, 2016 | 80.71 | 80.77 | 80.64 | 80.68 | 1683 | NASDAQ | VCSH | Wed, Aug 3, 2016 | 80.52 | 80.64 | 80.52 | 80.58 | 1682 | NASDAQ | VCSH | Tue, Aug 2, 2016 | 80.54 | 80.61 | 80.52 | 80.53 | 1681 | NASDAQ | VCSH | Mon, Aug 1, 2016 | 80.85 | 80.85 | 80.54 | 80.60 | 1680 | NASDAQ | VCSH | Fri, Jul 29, 2016 | 80.86 | 80.93 | 80.80 | 80.93 | 1679 | NASDAQ | VCSH | Thu, Jul 28, 2016 | 80.72 | 80.76 | 80.67 | 80.75 | 1678 | NASDAQ | VCSH | Wed, Jul 27, 2016 | 80.72 | 80.76 | 80.63 | 80.72 | 1677 | NASDAQ | VCSH | Tue, Jul 26, 2016 | 80.66 | 80.68 | 80.57 | 80.63 | 1676 | NASDAQ | VCSH | Mon, Jul 25, 2016 | 80.72 | 80.75 | 80.61 | 80.64 | 1675 | NASDAQ | VCSH | Fri, Jul 22, 2016 | 80.69 | 80.74 | 80.63 | 80.68 | 1674 | NASDAQ | VCSH | Thu, Jul 21, 2016 | 80.61 | 80.70 | 80.54 | 80.70 | 1673 | NASDAQ | VCSH | Wed, Jul 20, 2016 | 80.56 | 80.62 | 80.48 | 80.62 | 1672 | NASDAQ | VCSH | Tue, Jul 19, 2016 | 80.63 | 80.63 | 80.50 | 80.55 | 1671 | NASDAQ | VCSH | Mon, Jul 18, 2016 | 80.59 | 80.60 | 80.45 | 80.45 | 1670 | NASDAQ | VCSH | Fri, Jul 15, 2016 | 80.64 | 80.64 | 80.45 | 80.46 | 1669 | NASDAQ | VCSH | Thu, Jul 14, 2016 | 80.69 | 80.71 | 80.51 | 80.53 | 1668 | NASDAQ | VCSH | Wed, Jul 13, 2016 | 80.62 | 80.79 | 80.62 | 80.69 | 1667 | NASDAQ | VCSH | Tue, Jul 12, 2016 | 80.79 | 80.82 | 80.57 | 80.58 | 1666 | NASDAQ | VCSH | Mon, Jul 11, 2016 | 80.89 | 80.91 | 80.74 | 80.83 | 1665 | NASDAQ | VCSH | Fri, Jul 8, 2016 | 80.91 | 80.98 | 80.80 | 80.86 | 1664 | NASDAQ | VCSH | Thu, Jul 7, 2016 | 80.97 | 80.98 | 80.81 | 80.93 | 1663 | NASDAQ | VCSH | Wed, Jul 6, 2016 | 80.92 | 81.01 | 80.85 | 81.01 | 1662 | NASDAQ | VCSH | Tue, Jul 5, 2016 | 80.98 | 81.18 | 80.75 | 80.94 | 1661 | NASDAQ | VCSH | Fri, Jul 1, 2016 | 80.84 | 80.95 | 80.75 | 80.86 | 1660 | NASDAQ | VCSH | Thu, Jun 30, 2016 | 80.75 | 80.90 | 80.75 | 80.84 | 1659 | NASDAQ | VCSH | Wed, Jun 29, 2016 | 80.74 | 80.80 | 80.67 | 80.78 | 1658 | NASDAQ | VCSH | Tue, Jun 28, 2016 | 80.52 | 80.77 | 80.52 | 80.77 | 1657 | NASDAQ | VCSH | Mon, Jun 27, 2016 | 80.75 | 80.75 | 80.52 | 80.52 | 1656 | NASDAQ | VCSH | Fri, Jun 24, 2016 | 80.39 | 80.66 | 80.39 | 80.63 | 1655 | NASDAQ | VCSH | Thu, Jun 23, 2016 | 80.37 | 80.43 | 80.35 | 80.42 | 1654 | NASDAQ | VCSH | Wed, Jun 22, 2016 | 80.33 | 80.42 | 80.30 | 80.37 | 1653 | NASDAQ | VCSH | Tue, Jun 21, 2016 | 80.46 | 80.48 | 80.35 | 80.35 | 1652 | NASDAQ | VCSH | Mon, Jun 20, 2016 | 80.50 | 80.53 | 80.39 | 80.46 | 1651 | NASDAQ | VCSH | Fri, Jun 17, 2016 | 80.52 | 80.53 | 80.36 | 80.42 | 1650 | NASDAQ | VCSH | Thu, Jun 16, 2016 | 80.55 | 80.61 | 80.45 | 80.49 | 1649 | NASDAQ | VCSH | Wed, Jun 15, 2016 | 80.35 | 80.58 | 80.32 | 80.51 | 1648 | NASDAQ | VCSH | Tue, Jun 14, 2016 | 80.45 | 80.46 | 80.33 | 80.37 | 1647 | NASDAQ | VCSH | Mon, Jun 13, 2016 | 80.32 | 80.43 | 80.31 | 80.40 | 1646 | NASDAQ | VCSH | Fri, Jun 10, 2016 | 80.34 | 80.39 | 80.28 | 80.38 | 1645 | NASDAQ | VCSH | Thu, Jun 9, 2016 | 80.35 | 80.35 | 80.24 | 80.30 | 1644 | NASDAQ | VCSH | Wed, Jun 8, 2016 | 80.30 | 80.34 | 80.23 | 80.30 | 1643 | NASDAQ | VCSH | Tue, Jun 7, 2016 | 80.29 | 80.33 | 80.06 | 80.23 | 1642 | NASDAQ | VCSH | Mon, Jun 6, 2016 | 80.24 | 80.25 | 80.16 | 80.19 | 1641 | NASDAQ | VCSH | Fri, Jun 3, 2016 | 80.04 | 80.25 | 80.04 | 80.25 | 1640 | NASDAQ | VCSH | Thu, Jun 2, 2016 | 80.02 | 80.02 | 79.88 | 80.02 | 1639 | NASDAQ | VCSH | Wed, Jun 1, 2016 | 79.92 | 79.98 | 79.81 | 79.86 | 1638 | NASDAQ | VCSH | Tue, May 31, 2016 | 79.84 | 80.00 | 79.84 | 80.00 | 1637 | NASDAQ | VCSH | Fri, May 27, 2016 | 80.07 | 80.07 | 79.82 | 79.92 | 1636 | NASDAQ | VCSH | Thu, May 26, 2016 | 79.96 | 80.08 | 79.96 | 80.07 | 1635 | NASDAQ | VCSH | Wed, May 25, 2016 | 80.00 | 80.04 | 79.91 | 79.96 | 1634 | NASDAQ | VCSH | Tue, May 24, 2016 | 80.01 | 80.01 | 79.93 | 79.94 | 1633 | NASDAQ | VCSH | Mon, May 23, 2016 | 80.01 | 80.04 | 79.95 | 80.01 | 1632 | NASDAQ | VCSH | Fri, May 20, 2016 | 80.01 | 80.07 | 79.91 | 79.98 | 1631 | NASDAQ | VCSH | Thu, May 19, 2016 | 79.96 | 79.99 | 79.87 | 79.95 | 1630 | NASDAQ | VCSH | Wed, May 18, 2016 | 80.08 | 80.10 | 79.91 | 79.91 | 1629 | NASDAQ | VCSH | Tue, May 17, 2016 | 80.15 | 80.17 | 80.10 | 80.15 | 1628 | NASDAQ | VCSH | Mon, May 16, 2016 | 80.20 | 80.23 | 80.16 | 80.23 | 1627 | NASDAQ | VCSH | Fri, May 13, 2016 | 80.23 | 80.23 | 80.15 | 80.18 | 1626 | NASDAQ | VCSH | Thu, May 12, 2016 | 80.25 | 80.35 | 80.17 | 80.17 | 1625 | NASDAQ | VCSH | Wed, May 11, 2016 | 80.28 | 80.38 | 80.26 | 80.28 | 1624 | NASDAQ | VCSH | Tue, May 10, 2016 | 80.25 | 80.36 | 80.22 | 80.36 | 1623 | NASDAQ | VCSH | Mon, May 9, 2016 | 80.27 | 80.31 | 80.22 | 80.26 | 1622 | NASDAQ | VCSH | Fri, May 6, 2016 | 80.24 | 80.29 | 80.16 | 80.21 | 1621 | NASDAQ | VCSH | Thu, May 5, 2016 | 80.13 | 80.27 | 80.12 | 80.16 | 1620 | NASDAQ | VCSH | Wed, May 4, 2016 | 80.17 | 80.19 | 80.10 | 80.13 | 1619 | NASDAQ | VCSH | Tue, May 3, 2016 | 80.13 | 80.20 | 80.10 | 80.15 | 1618 | NASDAQ | VCSH | Mon, May 2, 2016 | 80.19 | 80.19 | 79.99 | 80.04 | 1617 | NASDAQ | VCSH | Fri, Apr 29, 2016 | 80.12 | 80.21 | 80.12 | 80.19 | 1616 | NASDAQ | VCSH | Thu, Apr 28, 2016 | 80.05 | 80.32 | 80.05 | 80.20 | 1615 | NASDAQ | VCSH | Wed, Apr 27, 2016 | 80.09 | 80.13 | 80.06 | 80.12 | 1614 | NASDAQ | VCSH | Tue, Apr 26, 2016 | 80.20 | 80.21 | 80.00 | 80.06 | 1613 | NASDAQ | VCSH | Mon, Apr 25, 2016 | 80.21 | 80.21 | 80.12 | 80.12 | 1612 | NASDAQ | VCSH | Fri, Apr 22, 2016 | 80.22 | 80.26 | 80.16 | 80.16 | 1611 | NASDAQ | VCSH | Thu, Apr 21, 2016 | 80.15 | 80.22 | 80.14 | 80.19 | 1610 | NASDAQ | VCSH | Wed, Apr 20, 2016 | 80.20 | 80.28 | 80.16 | 80.16 | 1609 | NASDAQ | VCSH | Tue, Apr 19, 2016 | 80.19 | 80.25 | 80.11 | 80.21 | 1608 | NASDAQ | VCSH | Mon, Apr 18, 2016 | 80.15 | 80.22 | 80.12 | 80.20 | 1607 | NASDAQ | VCSH | Fri, Apr 15, 2016 | 80.12 | 80.20 | 80.07 | 80.20 | 1606 | NASDAQ | VCSH | Thu, Apr 14, 2016 | 80.10 | 80.15 | 80.06 | 80.10 | 1605 | NASDAQ | VCSH | Wed, Apr 13, 2016 | 80.10 | 80.15 | 80.07 | 80.07 | 1604 | NASDAQ | VCSH | Tue, Apr 12, 2016 | 80.10 | 80.14 | 80.06 | 80.09 | 1603 | NASDAQ | VCSH | Mon, Apr 11, 2016 | 80.05 | 80.17 | 80.02 | 80.10 | 1602 | NASDAQ | VCSH | Fri, Apr 8, 2016 | 80.06 | 80.14 | 80.00 | 80.10 | 1601 | NASDAQ | VCSH | Thu, Apr 7, 2016 | 80.19 | 80.19 | 80.04 | 80.16 | 1600 | NASDAQ | VCSH | Wed, Apr 6, 2016 | 80.06 | 80.14 | 79.94 | 80.14 | 1599 | NASDAQ | VCSH | Tue, Apr 5, 2016 | 79.91 | 79.91 | 79.91 | 80.03 | 1598 | NASDAQ | VCSH | Mon, Apr 4, 2016 | 79.99 | 79.99 | 79.88 | 79.91 | 1597 | NASDAQ | VCSH | Fri, Apr 1, 2016 | 79.75 | 79.96 | 79.72 | 79.96 | 1596 | NASDAQ | VCSH | Thu, Mar 31, 2016 | 79.94 | 80.03 | 79.87 | 79.88 | 1595 | NASDAQ | VCSH | Wed, Mar 30, 2016 | 79.92 | 79.94 | 79.84 | 79.88 | 1594 | NASDAQ | VCSH | Tue, Mar 29, 2016 | 79.84 | 79.93 | 79.78 | 79.72 | 1593 | NASDAQ | VCSH | Mon, Mar 28, 2016 | 79.71 | 79.73 | 79.64 | 79.72 | 1592 | NASDAQ | VCSH | Thu, Mar 24, 2016 | 79.70 | 79.70 | 79.70 | 79.67 | 1591 | NASDAQ | VCSH | Wed, Mar 23, 2016 | 79.63 | 79.71 | 79.58 | 79.70 | 1590 | NASDAQ | VCSH | Tue, Mar 22, 2016 | 79.64 | 79.65 | 79.56 | 79.58 | 1589 | NASDAQ | VCSH | Mon, Mar 21, 2016 | 79.67 | 79.67 | 79.57 | 79.58 | 1588 | NASDAQ | VCSH | Fri, Mar 18, 2016 | 79.65 | 79.71 | 79.58 | 79.61 | 1587 | NASDAQ | VCSH | Thu, Mar 17, 2016 | 79.56 | 79.64 | 79.50 | 79.60 | 1586 | NASDAQ | VCSH | Wed, Mar 16, 2016 | 79.11 | 79.53 | 79.04 | 79.49 | 1585 | NASDAQ | VCSH | Tue, Mar 15, 2016 | 79.21 | 79.21 | 79.21 | 79.21 | 1584 | NASDAQ | VCSH | Mon, Mar 14, 2016 | 79.08 | 79.21 | 79.07 | 79.21 | 1583 | NASDAQ | VCSH | Fri, Mar 11, 2016 | 79.08 | 79.08 | 79.08 | 79.14 | 1582 | NASDAQ | VCSH | Thu, Mar 10, 2016 | 79.07 | 79.07 | 79.07 | 79.08 | 1581 | NASDAQ | VCSH | Wed, Mar 9, 2016 | 79.02 | 79.07 | 79.01 | 79.03 | 1580 | NASDAQ | VCSH | Tue, Mar 8, 2016 | 79.00 | 79.07 | 78.99 | 78.92 | 1579 | NASDAQ | VCSH | Mon, Mar 7, 2016 | 79.01 | 79.01 | 78.92 | 78.92 | 1578 | NASDAQ | VCSH | Fri, Mar 4, 2016 | 78.91 | 79.08 | 78.86 | 78.97 | 1577 | NASDAQ | VCSH | Thu, Mar 3, 2016 | 78.88 | 78.88 | 78.88 | 78.88 | 1576 | NASDAQ | VCSH | Wed, Mar 2, 2016 | 78.90 | 79.05 | 78.87 | 78.96 | 1575 | NASDAQ | VCSH | Tue, Mar 1, 2016 | 79.18 | 79.20 | 78.96 | 79.22 | 1574 | NASDAQ | VCSH | Mon, Feb 29, 2016 | 79.24 | 79.31 | 79.22 | 79.24 | 1573 | NASDAQ | VCSH | Fri, Feb 26, 2016 | 79.23 | 79.32 | 79.13 | 79.24 | 1572 | NASDAQ | VCSH | Thu, Feb 25, 2016 | 79.11 | 79.28 | 79.08 | 79.25 | 1571 | NASDAQ | VCSH | Wed, Feb 24, 2016 | 78.96 | 79.08 | 78.96 | 79.06 | 1570 | NASDAQ | VCSH | Tue, Feb 23, 2016 | 78.88 | 79.00 | 78.87 | 78.98 | 1569 | NASDAQ | VCSH | Mon, Feb 22, 2016 | 78.94 | 78.96 | 78.90 | 78.90 | 1568 | NASDAQ | VCSH | Fri, Feb 19, 2016 | 78.95 | 79.00 | 78.90 | 78.94 | 1567 | NASDAQ | VCSH | Thu, Feb 18, 2016 | 78.95 | 78.98 | 78.86 | 78.96 | 1566 | NASDAQ | VCSH | Wed, Feb 17, 2016 | 78.81 | 78.84 | 78.75 | 78.84 | 1565 | NASDAQ | VCSH | Tue, Feb 16, 2016 | 78.82 | 78.86 | 78.76 | 78.77 | 1564 | NASDAQ | VCSH | Fri, Feb 12, 2016 | 78.92 | 79.00 | 78.83 | 78.84 | 1563 | NASDAQ | VCSH | Thu, Feb 11, 2016 | 79.02 | 79.10 | 78.97 | 79.04 | 1562 | NASDAQ | VCSH | Wed, Feb 10, 2016 | 79.08 | 79.09 | 79.00 | 79.02 | 1561 | NASDAQ | VCSH | Tue, Feb 9, 2016 | 79.15 | 79.15 | 79.05 | 79.05 | 1560 | NASDAQ | VCSH | Mon, Feb 8, 2016 | 79.05 | 79.10 | 79.00 | 79.10 | 1559 | NASDAQ | VCSH | Fri, Feb 5, 2016 | 79.03 | 79.05 | 78.93 | 79.03 | 1558 | NASDAQ | VCSH | Thu, Feb 4, 2016 | 79.00 | 79.10 | 78.96 | 79.07 | 1557 | NASDAQ | VCSH | Wed, Feb 3, 2016 | 79.03 | 79.12 | 78.95 | 79.10 | 1556 | NASDAQ | VCSH | Tue, Feb 2, 2016 | 79.00 | 79.05 | 78.95 | 79.05 | 1555 | NASDAQ | VCSH | Mon, Feb 1, 2016 | 79.07 | 79.07 | 78.87 | 78.95 | 1554 | NASDAQ | VCSH | Fri, Jan 29, 2016 | 79.15 | 79.21 | 79.08 | 79.15 | 1553 | NASDAQ | VCSH | Thu, Jan 28, 2016 | 79.00 | 79.07 | 78.99 | 79.04 | 1552 | NASDAQ | VCSH | Wed, Jan 27, 2016 | 79.00 | 79.10 | 78.98 | 79.01 | 1551 | NASDAQ | VCSH | Tue, Jan 26, 2016 | 79.06 | 79.11 | 78.98 | 79.05 | 1550 | NASDAQ | VCSH | Mon, Jan 25, 2016 | 79.00 | 79.06 | 79.00 | 79.00 | 1549 | NASDAQ | VCSH | Fri, Jan 22, 2016 | 79.00 | 79.09 | 78.96 | 79.04 | 1548 | NASDAQ | VCSH | Thu, Jan 21, 2016 | 79.10 | 79.10 | 79.00 | 79.06 | 1547 | NASDAQ | VCSH | Wed, Jan 20, 2016 | 79.03 | 79.16 | 78.96 | 79.05 | 1546 | NASDAQ | VCSH | Tue, Jan 19, 2016 | 79.08 | 79.12 | 79.00 | 79.05 | 1545 | NASDAQ | VCSH | Fri, Jan 15, 2016 | 79.20 | 79.20 | 79.03 | 79.08 | 1544 | NASDAQ | VCSH | Thu, Jan 14, 2016 | 79.06 | 79.13 | 79.03 | 79.06 | 1543 | NASDAQ | VCSH | Wed, Jan 13, 2016 | 79.09 | 79.15 | 79.04 | 79.09 | 1542 | NASDAQ | VCSH | Tue, Jan 12, 2016 | 79.06 | 79.15 | 79.04 | 79.07 | 1541 | NASDAQ | VCSH | Mon, Jan 11, 2016 | 79.04 | 79.10 | 79.01 | 79.07 | 1540 | NASDAQ | VCSH | Fri, Jan 8, 2016 | 79.02 | 79.10 | 78.98 | 79.00 | 1539 | NASDAQ | VCSH | Thu, Jan 7, 2016 | 79.05 | 79.05 | 78.94 | 78.99 | 1538 | NASDAQ | VCSH | Wed, Jan 6, 2016 | 78.99 | 79.07 | 78.95 | 78.95 | 1537 | NASDAQ | VCSH | Tue, Jan 5, 2016 | 79.03 | 79.03 | 78.91 | 78.92 | 1536 | NASDAQ | VCSH | Mon, Jan 4, 2016 | 79.19 | 79.19 | 78.93 | 78.94 | 1535 | NASDAQ | VCSH | Thu, Dec 31, 2015 | 78.93 | 78.99 | 78.86 | 78.99 | 1534 | NASDAQ | VCSH | Wed, Dec 30, 2015 | 78.87 | 78.90 | 78.81 | 78.87 | 1533 | NASDAQ | VCSH | Tue, Dec 29, 2015 | 78.92 | 78.93 | 78.82 | 78.82 | 1532 | NASDAQ | VCSH | Mon, Dec 28, 2015 | 79.00 | 79.00 | 78.92 | 78.92 | 1531 | NASDAQ | VCSH | Thu, Dec 24, 2015 | 78.95 | 79.02 | 78.92 | 79.01 | 1530 | NASDAQ | VCSH | Wed, Dec 23, 2015 | 78.80 | 78.98 | 78.76 | 78.93 | 1529 | NASDAQ | VCSH | Tue, Dec 22, 2015 | 78.98 | 79.10 | 78.98 | 79.06 | 1528 | NASDAQ | VCSH | Mon, Dec 21, 2015 | 79.08 | 79.08 | 79.02 | 79.03 | 1527 | NASDAQ | VCSH | Fri, Dec 18, 2015 | 78.95 | 79.08 | 78.93 | 79.04 | 1526 | NASDAQ | VCSH | Thu, Dec 17, 2015 | 78.90 | 78.99 | 78.88 | 78.91 | 1525 | NASDAQ | VCSH | Wed, Dec 16, 2015 | 79.00 | 79.00 | 78.77 | 78.94 | 1524 | NASDAQ | VCSH | Tue, Dec 15, 2015 | 79.02 | 79.07 | 78.98 | 79.00 | 1523 | NASDAQ | VCSH | Mon, Dec 14, 2015 | 79.07 | 79.19 | 79.05 | 79.07 | 1522 | NASDAQ | VCSH | Fri, Dec 11, 2015 | 79.29 | 79.31 | 79.17 | 79.23 | 1521 | NASDAQ | VCSH | Thu, Dec 10, 2015 | 79.32 | 79.32 | 79.20 | 79.26 | 1520 | NASDAQ | VCSH | Wed, Dec 9, 2015 | 79.34 | 79.36 | 79.25 | 79.34 | 1519 | NASDAQ | VCSH | Tue, Dec 8, 2015 | 79.36 | 79.37 | 79.22 | 79.22 | 1518 | NASDAQ | VCSH | Mon, Dec 7, 2015 | 79.35 | 79.41 | 79.27 | 79.32 | 1517 | NASDAQ | VCSH | Fri, Dec 4, 2015 | 79.28 | 79.39 | 79.28 | 79.31 | 1516 | NASDAQ | VCSH | Thu, Dec 3, 2015 | 79.39 | 79.41 | 79.19 | 79.25 | 1515 | NASDAQ | VCSH | Wed, Dec 2, 2015 | 79.49 | 79.50 | 79.41 | 79.41 | 1514 | NASDAQ | VCSH | Tue, Dec 1, 2015 | 79.48 | 79.61 | 79.45 | 79.52 | 1513 | NASDAQ | VCSH | Mon, Nov 30, 2015 | 79.62 | 79.63 | 79.53 | 79.54 | 1512 | NASDAQ | VCSH | Fri, Nov 27, 2015 | 79.64 | 79.66 | 79.60 | 79.65 | 1511 | NASDAQ | VCSH | Wed, Nov 25, 2015 | 79.53 | 79.61 | 79.53 | 79.60 | 1510 | NASDAQ | VCSH | Tue, Nov 24, 2015 | 79.54 | 79.62 | 79.50 | 79.59 | 1509 | NASDAQ | VCSH | Mon, Nov 23, 2015 | 79.50 | 79.55 | 79.46 | 79.51 | 1508 | NASDAQ | VCSH | Fri, Nov 20, 2015 | 79.55 | 79.58 | 79.47 | 79.47 | 1507 | NASDAQ | VCSH | Thu, Nov 19, 2015 | 79.51 | 79.58 | 79.50 | 79.52 | 1506 | NASDAQ | VCSH | Wed, Nov 18, 2015 | 79.52 | 79.61 | 79.50 | 79.54 | 1505 | NASDAQ | VCSH | Tue, Nov 17, 2015 | 79.51 | 79.55 | 79.45 | 79.55 | 1504 | NASDAQ | VCSH | Mon, Nov 16, 2015 | 79.53 | 79.60 | 79.46 | 79.60 | 1503 | NASDAQ | VCSH | Fri, Nov 13, 2015 | 79.42 | 79.51 | 79.31 | 79.46 | 1502 | NASDAQ | VCSH | Thu, Nov 12, 2015 | 79.36 | 79.40 | 79.30 | 79.33 | 1501 | NASDAQ | VCSH | Wed, Nov 11, 2015 | 79.31 | 79.34 | 79.27 | 79.31 | 1500 | NASDAQ | VCSH | Tue, Nov 10, 2015 | 79.18 | 79.36 | 79.18 | 79.26 | 1499 | NASDAQ | VCSH | Mon, Nov 9, 2015 | 79.26 | 79.28 | 79.21 | 79.21 | 1498 | NASDAQ | VCSH | Fri, Nov 6, 2015 | 79.41 | 79.41 | 79.25 | 79.28 | 1497 | NASDAQ | VCSH | Thu, Nov 5, 2015 | 79.40 | 79.46 | 79.36 | 79.42 | 1496 | NASDAQ | VCSH | Wed, Nov 4, 2015 | 79.52 | 79.55 | 79.39 | 79.45 | 1495 | NASDAQ | VCSH | Tue, Nov 3, 2015 | 79.56 | 79.57 | 79.46 | 79.56 | 1494 | NASDAQ | VCSH | Mon, Nov 2, 2015 | 79.56 | 79.59 | 79.50 | 79.59 | 1493 | NASDAQ | VCSH | Fri, Oct 30, 2015 | 79.62 | 79.71 | 79.59 | 79.68 | 1492 | NASDAQ | VCSH | Thu, Oct 29, 2015 | 79.73 | 79.76 | 79.59 | 79.59 | 1491 | NASDAQ | VCSH | Wed, Oct 28, 2015 | 79.90 | 79.97 | 79.72 | 79.77 | 1490 | NASDAQ | VCSH | Tue, Oct 27, 2015 | 79.93 | 80.00 | 79.93 | 80.00 | 1489 | NASDAQ | VCSH | Mon, Oct 26, 2015 | 79.98 | 79.99 | 79.87 | 79.87 | 1488 | NASDAQ | VCSH | Fri, Oct 23, 2015 | 79.99 | 80.00 | 79.88 | 79.96 | 1487 | NASDAQ | VCSH | Thu, Oct 22, 2015 | 80.01 | 80.02 | 79.90 | 79.98 | 1486 | NASDAQ | VCSH | Wed, Oct 21, 2015 | 79.85 | 79.98 | 79.84 | 79.90 | 1485 | NASDAQ | VCSH | Tue, Oct 20, 2015 | 79.79 | 79.87 | 79.76 | 79.84 | 1484 | NASDAQ | VCSH | Mon, Oct 19, 2015 | 79.86 | 79.90 | 79.78 | 79.85 | 1483 | NASDAQ | VCSH | Fri, Oct 16, 2015 | 79.82 | 79.89 | 79.81 | 79.89 | 1482 | NASDAQ | VCSH | Thu, Oct 15, 2015 | 79.88 | 79.92 | 79.81 | 79.86 | 1481 | NASDAQ | VCSH | Wed, Oct 14, 2015 | 79.86 | 79.92 | 79.82 | 79.88 | 1480 | NASDAQ | VCSH | Tue, Oct 13, 2015 | 79.73 | 79.80 | 79.71 | 79.77 | 1479 | NASDAQ | VCSH | Mon, Oct 12, 2015 | 79.71 | 79.82 | 79.71 | 79.79 | 1478 | NASDAQ | VCSH | Fri, Oct 9, 2015 | 79.74 | 79.80 | 79.73 | 79.77 | 1477 | NASDAQ | VCSH | Thu, Oct 8, 2015 | 79.77 | 79.82 | 79.71 | 79.77 | 1476 | NASDAQ | VCSH | Wed, Oct 7, 2015 | 79.74 | 79.82 | 79.70 | 79.75 | 1475 | NASDAQ | VCSH | Tue, Oct 6, 2015 | 79.60 | 79.79 | 79.60 | 79.73 | 1474 | NASDAQ | VCSH | Mon, Oct 5, 2015 | 79.67 | 79.73 | 79.63 | 79.67 | 1473 | NASDAQ | VCSH | Fri, Oct 2, 2015 | 79.72 | 79.77 | 79.69 | 79.71 | 1472 | NASDAQ | VCSH | Thu, Oct 1, 2015 | 79.57 | 79.60 | 79.50 | 79.50 | 1471 | NASDAQ | VCSH | Wed, Sep 30, 2015 | 79.65 | 79.71 | 79.62 | 79.71 | 1470 | NASDAQ | VCSH | Tue, Sep 29, 2015 | 79.60 | 79.65 | 79.53 | 79.59 | 1469 | NASDAQ | VCSH | Mon, Sep 28, 2015 | 79.52 | 79.59 | 79.50 | 79.50 | 1468 | NASDAQ | VCSH | Fri, Sep 25, 2015 | 79.57 | 79.92 | 79.48 | 79.55 | 1467 | NASDAQ | VCSH | Thu, Sep 24, 2015 | 79.68 | 79.68 | 79.61 | 79.65 | 1466 | NASDAQ | VCSH | Wed, Sep 23, 2015 | 79.64 | 79.64 | 79.56 | 79.63 | 1465 | NASDAQ | VCSH | Tue, Sep 22, 2015 | 79.57 | 79.64 | 79.55 | 79.61 | 1464 | NASDAQ | VCSH | Mon, Sep 21, 2015 | 79.54 | 79.55 | 79.50 | 79.52 | 1463 | NASDAQ | VCSH | Fri, Sep 18, 2015 | 79.57 | 79.58 | 79.51 | 79.56 | 1462 | NASDAQ | VCSH | Thu, Sep 17, 2015 | 79.24 | 79.56 | 79.23 | 79.54 | 1461 | NASDAQ | VCSH | Wed, Sep 16, 2015 | 79.35 | 79.36 | 79.25 | 79.29 | 1460 | NASDAQ | VCSH | Tue, Sep 15, 2015 | 79.46 | 79.50 | 79.29 | 79.30 | 1459 | NASDAQ | VCSH | Mon, Sep 14, 2015 | 79.50 | 79.55 | 79.48 | 79.51 | 1458 | NASDAQ | VCSH | Fri, Sep 11, 2015 | 79.49 | 79.54 | 79.47 | 79.53 | 1457 | NASDAQ | VCSH | Thu, Sep 10, 2015 | 79.47 | 79.48 | 79.43 | 79.45 | 1456 | NASDAQ | VCSH | Wed, Sep 9, 2015 | 79.47 | 79.53 | 79.44 | 79.48 | 1455 | NASDAQ | VCSH | Tue, Sep 8, 2015 | 79.52 | 79.54 | 79.46 | 79.54 | 1454 | NASDAQ | VCSH | Fri, Sep 4, 2015 | 79.50 | 79.57 | 79.45 | 79.52 | 1453 | NASDAQ | VCSH | Thu, Sep 3, 2015 | 79.42 | 79.55 | 79.41 | 79.54 | 1452 | NASDAQ | VCSH | Wed, Sep 2, 2015 | 79.33 | 79.48 | 79.30 | 79.46 | 1451 | NASDAQ | VCSH | Tue, Sep 1, 2015 | 79.24 | 79.44 | 79.20 | 79.44 | 1450 | NASDAQ | VCSH | Mon, Aug 31, 2015 | 79.40 | 79.42 | 79.31 | 79.36 | 1449 | NASDAQ | VCSH | Fri, Aug 28, 2015 | 79.35 | 79.47 | 79.34 | 79.41 | 1448 | NASDAQ | VCSH | Thu, Aug 27, 2015 | 79.34 | 79.48 | 79.31 | 79.43 | 1447 | NASDAQ | VCSH | Wed, Aug 26, 2015 | 79.32 | 79.47 | 79.30 | 79.45 | 1446 | NASDAQ | VCSH | Tue, Aug 25, 2015 | 79.33 | 79.45 | 79.32 | 79.38 | 1445 | NASDAQ | VCSH | Mon, Aug 24, 2015 | 79.45 | 79.60 | 79.30 | 79.33 | 1444 | NASDAQ | VCSH | Fri, Aug 21, 2015 | 79.52 | 79.52 | 79.45 | 79.46 | 1443 | NASDAQ | VCSH | Thu, Aug 20, 2015 | 79.49 | 79.51 | 79.44 | 79.44 | 1442 | NASDAQ | VCSH | Wed, Aug 19, 2015 | 79.31 | 79.54 | 79.31 | 79.51 | 1441 | NASDAQ | VCSH | Tue, Aug 18, 2015 | 79.37 | 79.40 | 79.32 | 79.38 | 1440 | NASDAQ | VCSH | Mon, Aug 17, 2015 | 79.40 | 79.43 | 79.37 | 79.41 | 1439 | NASDAQ | VCSH | Fri, Aug 14, 2015 | 79.35 | 79.39 | 79.30 | 79.35 | 1438 | NASDAQ | VCSH | Thu, Aug 13, 2015 | 79.41 | 79.45 | 79.36 | 79.40 | 1437 | NASDAQ | VCSH | Wed, Aug 12, 2015 | 79.53 | 79.55 | 79.46 | 79.47 | 1436 | NASDAQ | VCSH | Tue, Aug 11, 2015 | 79.39 | 79.48 | 79.34 | 79.47 | 1435 | NASDAQ | VCSH | Mon, Aug 10, 2015 | 79.33 | 79.33 | 79.26 | 79.29 | 1434 | NASDAQ | VCSH | Fri, Aug 7, 2015 | 79.36 | 79.39 | 79.26 | 79.26 | 1433 | NASDAQ | VCSH | Thu, Aug 6, 2015 | 79.39 | 79.41 | 79.34 | 79.34 | 1432 | NASDAQ | VCSH | Wed, Aug 5, 2015 | 79.39 | 79.44 | 79.32 | 79.32 | 1431 | NASDAQ | VCSH | Tue, Aug 4, 2015 | 79.63 | 79.63 | 79.40 | 79.41 | 1430 | NASDAQ | VCSH | Mon, Aug 3, 2015 | 79.60 | 79.71 | 79.53 | 79.63 | 1429 | NASDAQ | VCSH | Fri, Jul 31, 2015 | 79.66 | 79.75 | 79.63 | 79.75 | 1428 | NASDAQ | VCSH | Thu, Jul 30, 2015 | 79.55 | 79.58 | 79.49 | 79.56 | 1427 | NASDAQ | VCSH | Wed, Jul 29, 2015 | 79.63 | 79.67 | 79.57 | 79.63 | 1426 | NASDAQ | VCSH | Tue, Jul 28, 2015 | 79.60 | 79.66 | 79.57 | 79.66 | 1425 | NASDAQ | VCSH | Mon, Jul 27, 2015 | 79.58 | 79.64 | 79.56 | 79.59 | 1424 | NASDAQ | VCSH | Fri, Jul 24, 2015 | 79.53 | 79.59 | 79.52 | 79.55 | 1423 | NASDAQ | VCSH | Thu, Jul 23, 2015 | 79.42 | 79.58 | 79.42 | 79.58 | 1422 | NASDAQ | VCSH | Wed, Jul 22, 2015 | 79.50 | 79.57 | 79.46 | 79.46 | 1421 | NASDAQ | VCSH | Tue, Jul 21, 2015 | 79.48 | 79.55 | 79.45 | 79.52 | 1420 | NASDAQ | VCSH | Mon, Jul 20, 2015 | 79.42 | 79.50 | 79.41 | 79.49 | 1419 | NASDAQ | VCSH | Fri, Jul 17, 2015 | 79.53 | 79.57 | 79.48 | 79.53 | 1418 | NASDAQ | VCSH | Thu, Jul 16, 2015 | 79.55 | 79.57 | 79.50 | 79.55 | 1417 | NASDAQ | VCSH | Wed, Jul 15, 2015 | 79.58 | 79.59 | 79.50 | 79.56 | 1416 | NASDAQ | VCSH | Tue, Jul 14, 2015 | 79.53 | 79.58 | 79.48 | 79.50 | 1415 | NASDAQ | VCSH | Mon, Jul 13, 2015 | 79.44 | 79.54 | 79.41 | 79.48 | 1414 | NASDAQ | VCSH | Fri, Jul 10, 2015 | 79.55 | 79.60 | 79.46 | 79.51 | 1413 | NASDAQ | VCSH | Thu, Jul 9, 2015 | 79.64 | 79.69 | 79.59 | 79.59 | 1412 | NASDAQ | VCSH | Wed, Jul 8, 2015 | 79.72 | 79.74 | 79.58 | 79.72 | 1411 | NASDAQ | VCSH | Tue, Jul 7, 2015 | 79.73 | 79.74 | 79.65 | 79.72 | 1410 | NASDAQ | VCSH | Mon, Jul 6, 2015 | 79.59 | 79.63 | 79.50 | 79.57 | 1409 | NASDAQ | VCSH | Thu, Jul 2, 2015 | 79.51 | 79.53 | 79.47 | 79.50 | 1408 | NASDAQ | VCSH | Wed, Jul 1, 2015 | 79.44 | 79.44 | 79.35 | 79.38 | 1407 | NASDAQ | VCSH | Tue, Jun 30, 2015 | 79.57 | 79.66 | 79.53 | 79.58 | 1406 | NASDAQ | VCSH | Mon, Jun 29, 2015 | 79.43 | 79.57 | 79.43 | 79.57 | 1405 | NASDAQ | VCSH | Fri, Jun 26, 2015 | 79.41 | 79.50 | 79.39 | 79.44 | 1404 | NASDAQ | VCSH | Thu, Jun 25, 2015 | 79.46 | 79.52 | 79.39 | 79.50 | 1403 | NASDAQ | VCSH | Wed, Jun 24, 2015 | 79.60 | 79.61 | 79.51 | 79.54 | 1402 | NASDAQ | VCSH | Tue, Jun 23, 2015 | 79.48 | 79.56 | 79.46 | 79.55 | 1401 | NASDAQ | VCSH | Mon, Jun 22, 2015 | 79.63 | 79.67 | 79.56 | 79.59 | 1400 | NASDAQ | VCSH | Fri, Jun 19, 2015 | 79.70 | 79.70 | 79.62 | 79.66 | 1399 | NASDAQ | VCSH | Thu, Jun 18, 2015 | 79.57 | 79.64 | 79.57 | 79.63 | 1398 | NASDAQ | VCSH | Wed, Jun 17, 2015 | 79.52 | 79.61 | 79.33 | 79.59 | 1397 | NASDAQ | VCSH | Tue, Jun 16, 2015 | 79.48 | 79.53 | 79.47 | 79.50 | 1396 | NASDAQ | VCSH | Mon, Jun 15, 2015 | 79.58 | 79.60 | 79.49 | 79.51 | 1395 | NASDAQ | VCSH | Fri, Jun 12, 2015 | 79.48 | 79.57 | 79.45 | 79.50 | 1394 | NASDAQ | VCSH | Thu, Jun 11, 2015 | 79.47 | 79.58 | 79.45 | 79.56 | 1393 | NASDAQ | VCSH | Wed, Jun 10, 2015 | 79.49 | 79.52 | 79.40 | 79.46 | 1392 | NASDAQ | VCSH | Tue, Jun 9, 2015 | 79.55 | 79.58 | 79.45 | 79.50 | 1391 | NASDAQ | VCSH | Mon, Jun 8, 2015 | 79.65 | 79.72 | 79.58 | 79.58 | 1390 | NASDAQ | VCSH | Fri, Jun 5, 2015 | 79.62 | 79.63 | 79.51 | 79.57 | 1389 | NASDAQ | VCSH | Thu, Jun 4, 2015 | 79.74 | 79.80 | 79.68 | 79.77 | 1388 | NASDAQ | VCSH | Wed, Jun 3, 2015 | 79.76 | 79.76 | 79.65 | 79.67 | 1387 | NASDAQ | VCSH | Tue, Jun 2, 2015 | 79.79 | 79.81 | 79.73 | 79.75 | 1386 | NASDAQ | VCSH | Mon, Jun 1, 2015 | 79.97 | 79.98 | 79.86 | 79.87 | 1385 | NASDAQ | VCSH | Fri, May 29, 2015 | 80.06 | 80.10 | 80.02 | 80.08 | 1384 | NASDAQ | VCSH | Thu, May 28, 2015 | 80.06 | 80.10 | 80.01 | 80.10 | 1383 | NASDAQ | VCSH | Wed, May 27, 2015 | 80.00 | 80.07 | 79.97 | 80.06 | 1382 | NASDAQ | VCSH | Tue, May 26, 2015 | 79.94 | 80.06 | 79.90 | 80.06 | 1381 | NASDAQ | VCSH | Fri, May 22, 2015 | 80.03 | 80.05 | 79.96 | 79.98 | 1380 | NASDAQ | VCSH | Thu, May 21, 2015 | 80.01 | 80.16 | 79.98 | 80.13 | 1379 | NASDAQ | VCSH | Wed, May 20, 2015 | 80.02 | 80.04 | 79.97 | 80.04 | 1378 | NASDAQ | VCSH | Tue, May 19, 2015 | 80.07 | 80.08 | 80.00 | 80.01 | 1377 | NASDAQ | VCSH | Mon, May 18, 2015 | 80.22 | 80.26 | 80.11 | 80.16 | 1376 | NASDAQ | VCSH | Fri, May 15, 2015 | 80.20 | 80.24 | 80.16 | 80.24 | 1375 | NASDAQ | VCSH | Thu, May 14, 2015 | 80.06 | 80.23 | 80.06 | 80.19 | 1374 | NASDAQ | VCSH | Wed, May 13, 2015 | 80.09 | 80.09 | 80.00 | 80.01 | 1373 | NASDAQ | VCSH | Tue, May 12, 2015 | 79.90 | 79.94 | 79.87 | 79.94 | 1372 | NASDAQ | VCSH | Mon, May 11, 2015 | 80.01 | 80.01 | 79.90 | 79.92 | 1371 | NASDAQ | VCSH | Fri, May 8, 2015 | 79.99 | 80.05 | 79.99 | 80.02 | 1370 | NASDAQ | VCSH | Thu, May 7, 2015 | 79.90 | 79.92 | 79.85 | 79.91 | 1369 | NASDAQ | VCSH | Wed, May 6, 2015 | 79.91 | 79.96 | 79.81 | 79.87 | 1368 | NASDAQ | VCSH | Tue, May 5, 2015 | 79.96 | 80.04 | 79.88 | 80.04 | 1367 | NASDAQ | VCSH | Mon, May 4, 2015 | 80.01 | 80.03 | 79.95 | 80.00 | 1366 | NASDAQ | VCSH | Fri, May 1, 2015 | 80.04 | 80.04 | 79.97 | 80.02 | 1365 | NASDAQ | VCSH | Thu, Apr 30, 2015 | 80.07 | 80.13 | 80.01 | 80.13 | 1364 | NASDAQ | VCSH | Wed, Apr 29, 2015 | 80.18 | 80.20 | 80.12 | 80.17 | 1363 | NASDAQ | VCSH | Tue, Apr 28, 2015 | 80.24 | 80.31 | 80.22 | 80.23 | 1362 | NASDAQ | VCSH | Mon, Apr 27, 2015 | 80.28 | 80.32 | 80.23 | 80.31 | 1361 | NASDAQ | VCSH | Fri, Apr 24, 2015 | 80.25 | 80.31 | 80.25 | 80.28 | 1360 | NASDAQ | VCSH | Thu, Apr 23, 2015 | 80.20 | 80.25 | 80.16 | 80.25 | 1359 | NASDAQ | VCSH | Wed, Apr 22, 2015 | 80.32 | 80.32 | 80.19 | 80.20 | 1358 | NASDAQ | VCSH | Tue, Apr 21, 2015 | 80.34 | 80.35 | 80.25 | 80.27 | 1357 | NASDAQ | VCSH | Mon, Apr 20, 2015 | 80.44 | 80.44 | 80.30 | 80.32 | 1356 | NASDAQ | VCSH | Fri, Apr 17, 2015 | 80.36 | 80.40 | 80.31 | 80.40 | 1355 | NASDAQ | VCSH | Thu, Apr 16, 2015 | 80.38 | 80.44 | 80.33 | 80.44 | 1354 | NASDAQ | VCSH | Wed, Apr 15, 2015 | 80.32 | 80.39 | 80.32 | 80.38 | 1353 | NASDAQ | VCSH | Tue, Apr 14, 2015 | 80.34 | 80.35 | 80.30 | 80.32 | 1352 | NASDAQ | VCSH | Mon, Apr 13, 2015 | 80.19 | 80.26 | 80.18 | 80.26 | 1351 | NASDAQ | VCSH | Fri, Apr 10, 2015 | 80.23 | 80.23 | 80.17 | 80.19 | 1350 | NASDAQ | VCSH | Thu, Apr 9, 2015 | 80.27 | 80.30 | 80.17 | 80.18 | 1349 | NASDAQ | VCSH | Wed, Apr 8, 2015 | 80.34 | 80.34 | 80.24 | 80.30 | 1348 | NASDAQ | VCSH | Tue, Apr 7, 2015 | 80.22 | 80.31 | 80.22 | 80.30 | 1347 | NASDAQ | VCSH | Mon, Apr 6, 2015 | 80.32 | 80.35 | 80.26 | 80.26 | 1346 | NASDAQ | VCSH | Thu, Apr 2, 2015 | 80.24 | 80.25 | 80.19 | 80.21 | 1345 | NASDAQ | VCSH | Wed, Apr 1, 2015 | 80.18 | 80.26 | 80.11 | 80.26 | 1344 | NASDAQ | VCSH | Tue, Mar 31, 2015 | 80.14 | 80.24 | 80.12 | 80.21 | 1343 | NASDAQ | VCSH | Mon, Mar 30, 2015 | 80.17 | 80.17 | 80.12 | 80.14 | 1342 | NASDAQ | VCSH | Fri, Mar 27, 2015 | 80.10 | 80.15 | 80.08 | 80.14 | 1341 | NASDAQ | VCSH | Thu, Mar 26, 2015 | 80.10 | 80.12 | 80.04 | 80.11 | 1340 | NASDAQ | VCSH | Wed, Mar 25, 2015 | 80.12 | 80.19 | 80.07 | 80.12 | 1339 | NASDAQ | VCSH | Tue, Mar 24, 2015 | 80.10 | 80.15 | 80.04 | 80.15 | 1338 | NASDAQ | VCSH | Mon, Mar 23, 2015 | 80.05 | 80.16 | 79.98 | 80.16 | 1337 | NASDAQ | VCSH | Fri, Mar 20, 2015 | 80.00 | 80.11 | 79.95 | 80.11 | 1336 | NASDAQ | VCSH | Thu, Mar 19, 2015 | 80.15 | 80.17 | 79.95 | 80.00 | 1335 | NASDAQ | VCSH | Wed, Mar 18, 2015 | 79.89 | 80.24 | 79.83 | 80.19 | 1334 | NASDAQ | VCSH | Tue, Mar 17, 2015 | 79.88 | 79.88 | 79.83 | 79.84 | 1333 | NASDAQ | VCSH | Mon, Mar 16, 2015 | 79.90 | 79.94 | 79.83 | 79.89 | 1332 | NASDAQ | VCSH | Fri, Mar 13, 2015 | 79.80 | 79.88 | 79.78 | 79.85 | 1331 | NASDAQ | VCSH | Thu, Mar 12, 2015 | 79.89 | 79.90 | 79.80 | 79.80 | 1330 | NASDAQ | VCSH | Wed, Mar 11, 2015 | 79.82 | 79.86 | 79.74 | 79.86 | 1329 | NASDAQ | VCSH | Tue, Mar 10, 2015 | 79.81 | 79.86 | 79.76 | 79.83 | 1328 | NASDAQ | VCSH | Mon, Mar 9, 2015 | 79.68 | 79.78 | 79.68 | 79.78 | 1327 | NASDAQ | VCSH | Fri, Mar 6, 2015 | 79.77 | 79.77 | 79.65 | 79.76 | 1326 | NASDAQ | VCSH | Thu, Mar 5, 2015 | 79.90 | 79.93 | 79.84 | 79.93 | 1325 | NASDAQ | VCSH | Wed, Mar 4, 2015 | 79.86 | 79.89 | 79.79 | 79.84 | 1324 | NASDAQ | VCSH | Tue, Mar 3, 2015 | 79.80 | 79.86 | 79.78 | 79.80 | 1323 | NASDAQ | VCSH | Mon, Mar 2, 2015 | 80.00 | 80.01 | 79.84 | 79.88 | 1322 | NASDAQ | VCSH | Fri, Feb 27, 2015 | 80.03 | 80.10 | 79.99 | 80.09 | 1321 | NASDAQ | VCSH | Thu, Feb 26, 2015 | 80.09 | 80.12 | 80.01 | 80.03 | 1320 | NASDAQ | VCSH | Wed, Feb 25, 2015 | 80.04 | 80.14 | 80.04 | 80.14 | 1319 | NASDAQ | VCSH | Tue, Feb 24, 2015 | 79.90 | 80.14 | 79.87 | 80.14 | 1318 | NASDAQ | VCSH | Mon, Feb 23, 2015 | 80.02 | 80.06 | 79.90 | 79.94 | 1317 | NASDAQ | VCSH | Fri, Feb 20, 2015 | 80.10 | 80.10 | 79.91 | 79.96 | 1316 | NASDAQ | VCSH | Thu, Feb 19, 2015 | 79.96 | 80.00 | 79.90 | 79.95 | 1315 | NASDAQ | VCSH | Wed, Feb 18, 2015 | 79.85 | 79.98 | 79.79 | 79.96 | 1314 | NASDAQ | VCSH | Tue, Feb 17, 2015 | 79.98 | 79.98 | 79.75 | 79.85 | 1313 | NASDAQ | VCSH | Fri, Feb 13, 2015 | 79.96 | 79.99 | 79.88 | 79.97 | 1312 | NASDAQ | VCSH | Thu, Feb 12, 2015 | 79.74 | 79.91 | 79.74 | 79.91 | 1311 | NASDAQ | VCSH | Wed, Feb 11, 2015 | 79.93 | 79.93 | 79.75 | 79.75 | 1310 | NASDAQ | VCSH | Tue, Feb 10, 2015 | 79.94 | 79.95 | 79.85 | 79.85 | 1309 | NASDAQ | VCSH | Mon, Feb 9, 2015 | 79.95 | 79.96 | 79.88 | 79.94 | 1308 | NASDAQ | VCSH | Fri, Feb 6, 2015 | 80.05 | 80.07 | 79.89 | 79.95 | 1307 | NASDAQ | VCSH | Thu, Feb 5, 2015 | 80.19 | 80.21 | 80.11 | 80.16 | 1306 | NASDAQ | VCSH | Wed, Feb 4, 2015 | 80.05 | 80.19 | 80.03 | 80.19 | 1305 | NASDAQ | VCSH | Tue, Feb 3, 2015 | 80.21 | 80.22 | 80.11 | 80.15 | 1304 | NASDAQ | VCSH | Mon, Feb 2, 2015 | 80.18 | 80.24 | 80.13 | 80.21 | 1303 | NASDAQ | VCSH | Fri, Jan 30, 2015 | 80.30 | 80.37 | 80.25 | 80.37 | 1302 | NASDAQ | VCSH | Thu, Jan 29, 2015 | 80.15 | 80.22 | 80.11 | 80.21 | 1301 | NASDAQ | VCSH | Wed, Jan 28, 2015 | 80.05 | 80.23 | 80.02 | 80.20 | 1300 | NASDAQ | VCSH | Tue, Jan 27, 2015 | 80.18 | 80.18 | 79.98 | 80.02 | 1299 | NASDAQ | VCSH | Mon, Jan 26, 2015 | 80.05 | 80.06 | 79.89 | 79.96 | 1298 | NASDAQ | VCSH | Fri, Jan 23, 2015 | 79.97 | 80.12 | 79.97 | 80.07 | 1297 | NASDAQ | VCSH | Thu, Jan 22, 2015 | 80.21 | 80.21 | 79.91 | 79.98 | 1296 | NASDAQ | VCSH | Wed, Jan 21, 2015 | 80.25 | 80.25 | 80.05 | 80.13 | 1295 | NASDAQ | VCSH | Tue, Jan 20, 2015 | 80.14 | 80.24 | 80.10 | 80.17 | 1294 | NASDAQ | VCSH | Fri, Jan 16, 2015 | 80.20 | 80.22 | 80.06 | 80.10 | 1293 | NASDAQ | VCSH | Thu, Jan 15, 2015 | 80.10 | 80.31 | 80.05 | 80.19 | 1292 | NASDAQ | VCSH | Wed, Jan 14, 2015 | 79.99 | 80.13 | 79.95 | 79.98 | 1291 | NASDAQ | VCSH | Tue, Jan 13, 2015 | 79.87 | 79.97 | 79.87 | 79.92 | 1290 | NASDAQ | VCSH | Mon, Jan 12, 2015 | 79.92 | 79.95 | 79.87 | 79.95 | 1289 | NASDAQ | VCSH | Fri, Jan 9, 2015 | 79.84 | 79.90 | 79.80 | 79.86 | 1288 | NASDAQ | VCSH | Thu, Jan 8, 2015 | 79.81 | 79.82 | 79.75 | 79.78 | 1287 | NASDAQ | VCSH | Wed, Jan 7, 2015 | 79.71 | 79.81 | 79.66 | 79.79 | 1286 | NASDAQ | VCSH | Tue, Jan 6, 2015 | 79.69 | 79.82 | 79.64 | 79.68 | 1285 | NASDAQ | VCSH | Mon, Jan 5, 2015 | 79.51 | 79.64 | 79.51 | 79.58 | 1284 | NASDAQ | VCSH | Fri, Jan 2, 2015 | 79.48 | 79.64 | 79.48 | 79.55 | 1283 | NASDAQ | VCSH | Wed, Dec 31, 2014 | 79.48 | 79.64 | 79.48 | 79.63 | 1282 | NASDAQ | VCSH | Tue, Dec 30, 2014 | 79.57 | 79.58 | 79.48 | 79.58 | 1281 | NASDAQ | VCSH | Mon, Dec 29, 2014 | 79.40 | 79.52 | 79.40 | 79.44 | 1280 | NASDAQ | VCSH | Fri, Dec 26, 2014 | 79.49 | 79.52 | 79.40 | 79.41 | 1279 | NASDAQ | VCSH | Wed, Dec 24, 2014 | 79.41 | 79.50 | 79.38 | 79.46 | 1278 | NASDAQ | VCSH | Tue, Dec 23, 2014 | 79.40 | 79.46 | 79.37 | 79.45 | 1277 | NASDAQ | VCSH | Mon, Dec 22, 2014 | 79.70 | 79.75 | 79.68 | 79.68 | 1276 | NASDAQ | VCSH | Fri, Dec 19, 2014 | 79.69 | 79.73 | 79.67 | 79.72 | 1275 | NASDAQ | VCSH | Thu, Dec 18, 2014 | 79.79 | 79.82 | 79.71 | 79.77 | 1274 | NASDAQ | VCSH | Wed, Dec 17, 2014 | 79.79 | 79.94 | 79.77 | 79.81 | 1273 | NASDAQ | VCSH | Tue, Dec 16, 2014 | 79.80 | 79.84 | 79.76 | 79.81 | 1272 | NASDAQ | VCSH | Mon, Dec 15, 2014 | 79.90 | 79.90 | 79.74 | 79.75 | 1271 | NASDAQ | VCSH | Fri, Dec 12, 2014 | 79.85 | 79.97 | 79.83 | 79.94 | 1270 | NASDAQ | VCSH | Thu, Dec 11, 2014 | 79.88 | 79.90 | 79.77 | 79.83 | 1269 | NASDAQ | VCSH | Wed, Dec 10, 2014 | 79.86 | 79.93 | 79.77 | 79.93 | 1268 | NASDAQ | VCSH | Tue, Dec 9, 2014 | 79.81 | 79.87 | 79.76 | 79.81 | 1267 | NASDAQ | VCSH | Mon, Dec 8, 2014 | 79.70 | 79.76 | 79.68 | 79.73 | 1266 | NASDAQ | VCSH | Fri, Dec 5, 2014 | 79.81 | 79.84 | 79.67 | 79.74 | 1265 | NASDAQ | VCSH | Thu, Dec 4, 2014 | 79.90 | 79.97 | 79.87 | 79.93 | 1264 | NASDAQ | VCSH | Wed, Dec 3, 2014 | 79.91 | 79.93 | 79.87 | 79.90 | 1263 | NASDAQ | VCSH | Tue, Dec 2, 2014 | 80.02 | 80.02 | 79.90 | 79.91 | 1262 | NASDAQ | VCSH | Mon, Dec 1, 2014 | 80.10 | 80.15 | 80.01 | 80.03 | 1261 | NASDAQ | VCSH | Fri, Nov 28, 2014 | 80.19 | 80.19 | 80.12 | 80.18 | 1260 | NASDAQ | VCSH | Wed, Nov 26, 2014 | 80.15 | 80.18 | 80.08 | 80.15 | 1259 | NASDAQ | VCSH | Tue, Nov 25, 2014 | 80.05 | 80.12 | 80.00 | 80.12 | 1258 | NASDAQ | VCSH | Mon, Nov 24, 2014 | 80.00 | 80.05 | 79.96 | 80.05 | 1257 | NASDAQ | VCSH | Fri, Nov 21, 2014 | 79.99 | 80.06 | 79.95 | 80.02 | 1256 | NASDAQ | VCSH | Thu, Nov 20, 2014 | 80.01 | 80.01 | 79.92 | 79.94 | 1255 | NASDAQ | VCSH | Wed, Nov 19, 2014 | 79.90 | 79.98 | 79.87 | 79.88 | 1254 | NASDAQ | VCSH | Tue, Nov 18, 2014 | 80.00 | 80.06 | 79.98 | 80.02 | 1253 | NASDAQ | VCSH | Mon, Nov 17, 2014 | 79.97 | 80.01 | 79.96 | 79.99 | 1252 | NASDAQ | VCSH | Fri, Nov 14, 2014 | 79.88 | 79.99 | 79.83 | 79.97 | 1251 | NASDAQ | VCSH | Thu, Nov 13, 2014 | 79.93 | 79.94 | 79.86 | 79.90 | 1250 | NASDAQ | VCSH | Wed, Nov 12, 2014 | 79.93 | 79.95 | 79.86 | 79.92 | 1249 | NASDAQ | VCSH | Tue, Nov 11, 2014 | 79.90 | 79.94 | 79.89 | 79.92 | 1248 | NASDAQ | VCSH | Mon, Nov 10, 2014 | 79.98 | 79.98 | 79.87 | 79.89 | 1247 | NASDAQ | VCSH | Fri, Nov 7, 2014 | 79.89 | 79.96 | 79.85 | 79.96 | 1246 | NASDAQ | VCSH | Thu, Nov 6, 2014 | 79.83 | 79.91 | 79.83 | 79.87 | 1245 | NASDAQ | VCSH | Wed, Nov 5, 2014 | 79.85 | 79.93 | 79.85 | 79.93 | 1244 | NASDAQ | VCSH | Tue, Nov 4, 2014 | 79.87 | 79.93 | 79.87 | 79.89 | 1243 | NASDAQ | VCSH | Mon, Nov 3, 2014 | 79.97 | 79.99 | 79.85 | 79.91 | 1242 | NASDAQ | VCSH | Fri, Oct 31, 2014 | 80.09 | 80.15 | 80.08 | 80.13 | 1241 | NASDAQ | VCSH | Thu, Oct 30, 2014 | 80.15 | 80.16 | 80.09 | 80.12 | 1240 | NASDAQ | VCSH | Wed, Oct 29, 2014 | 80.27 | 80.29 | 80.01 | 80.09 | 1239 | NASDAQ | VCSH | Tue, Oct 28, 2014 | 80.30 | 80.34 | 80.23 | 80.25 | 1238 | NASDAQ | VCSH | Mon, Oct 27, 2014 | 80.34 | 80.38 | 80.31 | 80.33 | 1237 | NASDAQ | VCSH | Fri, Oct 24, 2014 | 80.33 | 80.35 | 80.28 | 80.31 | 1236 | NASDAQ | VCSH | Thu, Oct 23, 2014 | 80.36 | 80.37 | 80.28 | 80.32 | 1235 | NASDAQ | VCSH | Wed, Oct 22, 2014 | 80.45 | 80.45 | 80.34 | 80.39 | 1234 | NASDAQ | VCSH | Tue, Oct 21, 2014 | 80.28 | 80.48 | 80.28 | 80.48 | 1233 | NASDAQ | VCSH | Mon, Oct 20, 2014 | 80.44 | 80.47 | 80.36 | 80.47 | 1232 | NASDAQ | VCSH | Fri, Oct 17, 2014 | 80.31 | 80.42 | 80.29 | 80.40 | 1231 | NASDAQ | VCSH | Thu, Oct 16, 2014 | 80.47 | 80.47 | 80.25 | 80.29 | 1230 | NASDAQ | VCSH | Wed, Oct 15, 2014 | 80.57 | 80.86 | 80.40 | 80.45 | 1229 | NASDAQ | VCSH | Tue, Oct 14, 2014 | 80.40 | 80.45 | 80.30 | 80.34 | 1228 | NASDAQ | VCSH | Mon, Oct 13, 2014 | 80.28 | 80.44 | 80.24 | 80.39 | 1227 | NASDAQ | VCSH | Fri, Oct 10, 2014 | 80.12 | 80.24 | 80.12 | 80.16 | 1226 | NASDAQ | VCSH | Thu, Oct 9, 2014 | 80.24 | 80.29 | 80.16 | 80.17 | 1225 | NASDAQ | VCSH | Wed, Oct 8, 2014 | 79.99 | 80.30 | 79.99 | 80.30 | 1224 | NASDAQ | VCSH | Tue, Oct 7, 2014 | 79.92 | 80.03 | 79.91 | 80.02 | 1223 | NASDAQ | VCSH | Mon, Oct 6, 2014 | 79.86 | 79.93 | 79.85 | 79.90 | 1222 | NASDAQ | VCSH | Fri, Oct 3, 2014 | 79.85 | 79.88 | 79.80 | 79.85 | 1221 | NASDAQ | VCSH | Thu, Oct 2, 2014 | 79.90 | 80.01 | 79.86 | 79.86 | 1220 | NASDAQ | VCSH | Wed, Oct 1, 2014 | 79.90 | 80.00 | 79.90 | 79.99 | 1219 | NASDAQ | VCSH | Tue, Sep 30, 2014 | 79.83 | 79.95 | 79.87 | 79.87 | 1218 | NASDAQ | VCSH | Mon, Sep 29, 2014 | 79.95 | 79.96 | 79.89 | 79.96 | 1217 | NASDAQ | VCSH | Fri, Sep 26, 2014 | 79.80 | 79.98 | 79.80 | 79.93 | 1216 | NASDAQ | VCSH | Thu, Sep 25, 2014 | 79.94 | 79.99 | 79.91 | 79.97 | 1215 | NASDAQ | VCSH | Wed, Sep 24, 2014 | 79.98 | 79.98 | 79.90 | 79.90 | 1214 | NASDAQ | VCSH | Tue, Sep 23, 2014 | 79.98 | 80.01 | 79.95 | 80.00 | 1213 | NASDAQ | VCSH | Mon, Sep 22, 2014 | 79.90 | 80.00 | 79.85 | 79.99 | 1212 | NASDAQ | VCSH | Fri, Sep 19, 2014 | 79.90 | 79.93 | 79.84 | 79.91 | 1211 | NASDAQ | VCSH | Thu, Sep 18, 2014 | 79.83 | 79.87 | 79.80 | 79.85 | 1210 | NASDAQ | VCSH | Wed, Sep 17, 2014 | 80.00 | 80.02 | 79.85 | 79.86 | 1209 | NASDAQ | VCSH | Tue, Sep 16, 2014 | 79.89 | 79.99 | 79.91 | 79.97 | 1208 | NASDAQ | VCSH | Mon, Sep 15, 2014 | 79.89 | 79.93 | 79.87 | 79.91 | 1207 | NASDAQ | VCSH | Fri, Sep 12, 2014 | 79.89 | 79.89 | 79.83 | 79.84 | 1206 | NASDAQ | VCSH | Thu, Sep 11, 2014 | 79.96 | 79.99 | 79.88 | 79.91 | 1205 | NASDAQ | VCSH | Wed, Sep 10, 2014 | 79.93 | 79.95 | 79.90 | 79.92 | 1204 | NASDAQ | VCSH | Tue, Sep 9, 2014 | 80.01 | 80.02 | 79.96 | 79.98 | 1203 | NASDAQ | VCSH | Mon, Sep 8, 2014 | 80.14 | 80.19 | 80.07 | 80.09 | 1202 | NASDAQ | VCSH | Fri, Sep 5, 2014 | 80.19 | 80.19 | 80.11 | 80.15 | 1201 | NASDAQ | VCSH | Thu, Sep 4, 2014 | 80.07 | 80.11 | 80.04 | 80.07 | 1200 | NASDAQ | VCSH | Wed, Sep 3, 2014 | 80.04 | 80.09 | 80.03 | 80.09 | 1199 | NASDAQ | VCSH | Tue, Sep 2, 2014 | 80.15 | 80.15 | 80.04 | 80.05 | 1198 | NASDAQ | VCSH | Fri, Aug 29, 2014 | 80.25 | 80.28 | 80.22 | 80.24 | 1197 | NASDAQ | VCSH | Thu, Aug 28, 2014 | 80.28 | 80.28 | 80.22 | 80.25 | 1196 | NASDAQ | VCSH | Wed, Aug 27, 2014 | 80.24 | 80.26 | 80.20 | 80.23 | 1195 | NASDAQ | VCSH | Tue, Aug 26, 2014 | 80.22 | 80.22 | 80.16 | 80.16 | 1194 | NASDAQ | VCSH | Mon, Aug 25, 2014 | 80.18 | 80.18 | 80.08 | 80.16 | 1193 | NASDAQ | VCSH | Fri, Aug 22, 2014 | 80.22 | 80.23 | 80.14 | 80.16 | 1192 | NASDAQ | VCSH | Thu, Aug 21, 2014 | 80.15 | 80.28 | 80.15 | 80.20 | 1191 | NASDAQ | VCSH | Wed, Aug 20, 2014 | 80.32 | 80.32 | 80.20 | 80.20 | 1190 | NASDAQ | VCSH | Tue, Aug 19, 2014 | 80.36 | 80.37 | 80.28 | 80.31 | 1189 | NASDAQ | VCSH | Mon, Aug 18, 2014 | 80.35 | 80.36 | 80.28 | 80.31 | 1188 | NASDAQ | VCSH | Fri, Aug 15, 2014 | 80.35 | 80.41 | 80.31 | 80.36 | 1187 | NASDAQ | VCSH | Thu, Aug 14, 2014 | 80.38 | 80.39 | 80.33 | 80.34 | 1186 | NASDAQ | VCSH | Wed, Aug 13, 2014 | 80.29 | 80.36 | 80.26 | 80.32 | 1185 | NASDAQ | VCSH | Tue, Aug 12, 2014 | 80.32 | 80.32 | 80.23 | 80.24 | 1184 | NASDAQ | VCSH | Mon, Aug 11, 2014 | 80.34 | 80.34 | 80.23 | 80.29 | 1183 | NASDAQ | VCSH | Fri, Aug 8, 2014 | 80.31 | 80.37 | 80.26 | 80.31 | 1182 | NASDAQ | VCSH | Thu, Aug 7, 2014 | 80.24 | 80.32 | 80.18 | 80.31 | 1181 | NASDAQ | VCSH | Wed, Aug 6, 2014 | 80.22 | 80.25 | 80.19 | 80.22 | 1180 | NASDAQ | VCSH | Tue, Aug 5, 2014 | 80.20 | 80.21 | 80.14 | 80.19 | 1179 | NASDAQ | VCSH | Mon, Aug 4, 2014 | 80.18 | 80.22 | 80.16 | 80.22 | 1178 | NASDAQ | VCSH | Fri, Aug 1, 2014 | 80.13 | 80.16 | 80.06 | 80.14 | 1177 | NASDAQ | VCSH | Thu, Jul 31, 2014 | 80.11 | 80.12 | 80.01 | 80.12 | 1176 | NASDAQ | VCSH | Wed, Jul 30, 2014 | 80.14 | 80.14 | 80.04 | 80.12 | 1175 | NASDAQ | VCSH | Tue, Jul 29, 2014 | 80.18 | 80.23 | 80.16 | 80.22 | 1174 | NASDAQ | VCSH | Mon, Jul 28, 2014 | 80.19 | 80.21 | 80.16 | 80.18 | 1173 | NASDAQ | VCSH | Fri, Jul 25, 2014 | 80.15 | 80.18 | 80.11 | 80.15 | 1172 | NASDAQ | VCSH | Thu, Jul 24, 2014 | 80.19 | 80.19 | 80.10 | 80.11 | 1171 | NASDAQ | VCSH | Wed, Jul 23, 2014 | 80.18 | 80.23 | 80.17 | 80.21 | 1170 | NASDAQ | VCSH | Tue, Jul 22, 2014 | 80.17 | 80.17 | 80.12 | 80.14 | 1169 | NASDAQ | VCSH | Mon, Jul 21, 2014 | 80.15 | 80.19 | 80.10 | 80.11 | 1168 | NASDAQ | VCSH | Fri, Jul 18, 2014 | 80.20 | 80.20 | 80.14 | 80.16 | 1167 | NASDAQ | VCSH | Thu, Jul 17, 2014 | 80.22 | 80.23 | 80.16 | 80.16 | 1166 | NASDAQ | VCSH | Wed, Jul 16, 2014 | 80.13 | 80.18 | 80.12 | 80.15 | 1165 | NASDAQ | VCSH | Tue, Jul 15, 2014 | 80.18 | 80.25 | 80.12 | 80.16 | 1164 | NASDAQ | VCSH | Mon, Jul 14, 2014 | 80.19 | 80.21 | 80.15 | 80.18 | 1163 | NASDAQ | VCSH | Fri, Jul 11, 2014 | 80.24 | 80.25 | 80.20 | 80.22 | 1162 | NASDAQ | VCSH | Thu, Jul 10, 2014 | 80.23 | 80.26 | 80.18 | 80.22 | 1161 | NASDAQ | VCSH | Wed, Jul 9, 2014 | 80.07 | 80.19 | 80.05 | 80.17 | 1160 | NASDAQ | VCSH | Tue, Jul 8, 2014 | 80.08 | 80.13 | 80.07 | 80.12 | 1159 | NASDAQ | VCSH | Mon, Jul 7, 2014 | 80.01 | 80.08 | 80.01 | 80.05 | 1158 | NASDAQ | VCSH | Thu, Jul 3, 2014 | 80.02 | 80.08 | 80.00 | 80.08 | 1157 | NASDAQ | VCSH | Wed, Jul 2, 2014 | 80.18 | 80.18 | 80.06 | 80.07 | 1156 | NASDAQ | VCSH | Tue, Jul 1, 2014 | 80.22 | 80.25 | 80.21 | 80.24 | 1155 | NASDAQ | VCSH | Mon, Jun 30, 2014 | 80.36 | 80.37 | 80.32 | 80.37 | 1154 | NASDAQ | VCSH | Fri, Jun 27, 2014 | 80.30 | 80.34 | 80.30 | 80.34 | 1153 | NASDAQ | VCSH | Thu, Jun 26, 2014 | 80.26 | 80.31 | 80.25 | 80.30 | 1152 | NASDAQ | VCSH | Wed, Jun 25, 2014 | 80.31 | 80.32 | 80.25 | 80.27 | 1151 | NASDAQ | VCSH | Tue, Jun 24, 2014 | 80.28 | 80.28 | 80.16 | 80.19 | 1150 | NASDAQ | VCSH | Mon, Jun 23, 2014 | 80.20 | 80.22 | 80.16 | 80.19 | 1149 | NASDAQ | VCSH | Fri, Jun 20, 2014 | 80.13 | 80.23 | 80.16 | 80.20 | 1148 | NASDAQ | VCSH | Thu, Jun 19, 2014 | 80.23 | 80.27 | 80.17 | 80.20 | 1147 | NASDAQ | VCSH | Wed, Jun 18, 2014 | 80.13 | 80.22 | 80.09 | 80.22 | 1146 | NASDAQ | VCSH | Tue, Jun 17, 2014 | 80.09 | 80.13 | 80.06 | 80.10 | 1145 | NASDAQ | VCSH | Mon, Jun 16, 2014 | 80.12 | 80.17 | 80.11 | 80.12 | 1144 | NASDAQ | VCSH | Fri, Jun 13, 2014 | 80.13 | 80.21 | 80.12 | 80.21 | 1143 | NASDAQ | VCSH | Thu, Jun 12, 2014 | 80.21 | 80.25 | 80.18 | 80.22 | 1142 | NASDAQ | VCSH | Wed, Jun 11, 2014 | 80.18 | 80.21 | 80.17 | 80.21 | 1141 | NASDAQ | VCSH | Tue, Jun 10, 2014 | 80.15 | 80.19 | 80.13 | 80.19 | 1140 | NASDAQ | VCSH | Mon, Jun 9, 2014 | 80.24 | 80.24 | 80.12 | 80.12 | 1139 | NASDAQ | VCSH | Fri, Jun 6, 2014 | 80.28 | 80.33 | 80.24 | 80.27 | 1138 | NASDAQ | VCSH | Thu, Jun 5, 2014 | 80.21 | 80.26 | 80.18 | 80.22 | 1137 | NASDAQ | VCSH | Wed, Jun 4, 2014 | 80.24 | 80.24 | 80.14 | 80.17 | 1136 | NASDAQ | VCSH | Tue, Jun 3, 2014 | 80.24 | 80.26 | 80.15 | 80.16 | 1135 | NASDAQ | VCSH | Mon, Jun 2, 2014 | 80.32 | 80.35 | 80.25 | 80.26 | 1134 | NASDAQ | VCSH | Fri, May 30, 2014 | 80.56 | 80.57 | 80.46 | 80.49 | 1133 | NASDAQ | VCSH | Thu, May 29, 2014 | 80.53 | 80.60 | 80.53 | 80.56 | 1132 | NASDAQ | VCSH | Wed, May 28, 2014 | 80.57 | 80.58 | 80.51 | 80.57 | 1131 | NASDAQ | VCSH | Tue, May 27, 2014 | 80.49 | 80.52 | 80.43 | 80.49 | 1130 | NASDAQ | VCSH | Fri, May 23, 2014 | 80.47 | 80.51 | 80.45 | 80.50 | 1129 | NASDAQ | VCSH | Thu, May 22, 2014 | 80.49 | 80.49 | 80.43 | 80.48 | 1128 | NASDAQ | VCSH | Wed, May 21, 2014 | 80.48 | 80.50 | 80.44 | 80.49 | 1127 | NASDAQ | VCSH | Tue, May 20, 2014 | 80.49 | 80.52 | 80.46 | 80.50 | 1126 | NASDAQ | VCSH | Mon, May 19, 2014 | 80.49 | 80.50 | 80.46 | 80.48 | 1125 | NASDAQ | VCSH | Fri, May 16, 2014 | 80.41 | 80.48 | 80.38 | 80.46 | 1124 | NASDAQ | VCSH | Thu, May 15, 2014 | 80.40 | 80.47 | 80.36 | 80.40 | 1123 | NASDAQ | VCSH | Wed, May 14, 2014 | 80.35 | 80.44 | 80.31 | 80.43 | 1122 | NASDAQ | VCSH | Tue, May 13, 2014 | 80.28 | 80.31 | 80.23 | 80.29 | 1121 | NASDAQ | VCSH | Mon, May 12, 2014 | 80.23 | 80.25 | 80.19 | 80.23 | 1120 | NASDAQ | VCSH | Fri, May 9, 2014 | 80.20 | 80.25 | 80.20 | 80.20 | 1119 | NASDAQ | VCSH | Thu, May 8, 2014 | 80.25 | 80.29 | 80.22 | 80.26 | 1118 | NASDAQ | VCSH | Wed, May 7, 2014 | 80.15 | 80.23 | 80.12 | 80.21 | 1117 | NASDAQ | VCSH | Tue, May 6, 2014 | 80.16 | 80.17 | 80.12 | 80.16 | 1116 | NASDAQ | VCSH | Mon, May 5, 2014 | 80.15 | 80.15 | 80.11 | 80.15 | 1115 | NASDAQ | VCSH | Fri, May 2, 2014 | 80.03 | 80.16 | 80.02 | 80.14 | 1114 | NASDAQ | VCSH | Thu, May 1, 2014 | 80.07 | 80.19 | 80.04 | 80.14 | 1113 | NASDAQ | VCSH | Wed, Apr 30, 2014 | 80.20 | 80.21 | 80.16 | 80.19 | 1112 | NASDAQ | VCSH | Tue, Apr 29, 2014 | 80.10 | 80.13 | 80.09 | 80.13 | 1111 | NASDAQ | VCSH | Mon, Apr 28, 2014 | 80.12 | 80.14 | 80.06 | 80.11 | 1110 | NASDAQ | VCSH | Fri, Apr 25, 2014 | 80.15 | 80.17 | 80.12 | 80.13 | 1109 | NASDAQ | VCSH | Thu, Apr 24, 2014 | 80.10 | 80.13 | 80.05 | 80.12 | 1108 | NASDAQ | VCSH | Wed, Apr 23, 2014 | 80.14 | 80.18 | 80.10 | 80.10 | 1107 | NASDAQ | VCSH | Tue, Apr 22, 2014 | 80.09 | 80.11 | 80.02 | 80.06 | 1106 | NASDAQ | VCSH | Mon, Apr 21, 2014 | 80.10 | 80.11 | 80.02 | 80.02 | 1105 | NASDAQ | VCSH | Thu, Apr 17, 2014 | 80.18 | 80.18 | 80.01 | 80.09 | 1104 | NASDAQ | VCSH | Wed, Apr 16, 2014 | 80.19 | 80.20 | 80.10 | 80.12 | 1103 | NASDAQ | VCSH | Tue, Apr 15, 2014 | 80.17 | 80.25 | 80.17 | 80.17 | 1102 | NASDAQ | VCSH | Mon, Apr 14, 2014 | 80.20 | 80.22 | 80.15 | 80.20 | 1101 | NASDAQ | VCSH | Fri, Apr 11, 2014 | 80.28 | 80.28 | 80.21 | 80.23 | 1100 | NASDAQ | VCSH | Thu, Apr 10, 2014 | 80.19 | 80.27 | 80.16 | 80.26 | 1099 | NASDAQ | VCSH | Wed, Apr 9, 2014 | 80.04 | 80.19 | 80.03 | 80.17 | 1098 | NASDAQ | VCSH | Tue, Apr 8, 2014 | 80.04 | 80.09 | 80.02 | 80.09 | 1097 | NASDAQ | VCSH | Mon, Apr 7, 2014 | 80.05 | 80.05 | 80.00 | 80.02 | 1096 | NASDAQ | VCSH | Fri, Apr 4, 2014 | 79.94 | 79.99 | 79.90 | 79.95 | 1095 | NASDAQ | VCSH | Thu, Apr 3, 2014 | 79.78 | 79.84 | 79.75 | 79.76 | 1094 | NASDAQ | VCSH | Wed, Apr 2, 2014 | 79.75 | 79.81 | 79.74 | 79.75 | 1093 | NASDAQ | VCSH | Tue, Apr 1, 2014 | 79.83 | 79.87 | 79.76 | 79.80 | 1092 | NASDAQ | VCSH | Mon, Mar 31, 2014 | 79.90 | 79.98 | 79.87 | 79.98 | 1091 | NASDAQ | VCSH | Fri, Mar 28, 2014 | 79.89 | 79.92 | 79.86 | 79.89 | 1090 | NASDAQ | VCSH | Thu, Mar 27, 2014 | 79.81 | 79.97 | 79.81 | 79.92 | 1089 | NASDAQ | VCSH | Wed, Mar 26, 2014 | 79.79 | 79.92 | 79.78 | 79.86 | 1088 | NASDAQ | VCSH | Tue, Mar 25, 2014 | 79.80 | 79.83 | 79.76 | 79.78 | 1087 | NASDAQ | VCSH | Mon, Mar 24, 2014 | 79.80 | 79.83 | 79.76 | 79.80 | 1086 | NASDAQ | VCSH | Fri, Mar 21, 2014 | 79.81 | 79.88 | 79.79 | 79.87 | 1085 | NASDAQ | VCSH | Thu, Mar 20, 2014 | 79.84 | 79.86 | 79.80 | 79.83 | 1084 | NASDAQ | VCSH | Wed, Mar 19, 2014 | 80.04 | 80.06 | 79.77 | 79.82 | 1083 | NASDAQ | VCSH | Tue, Mar 18, 2014 | 80.03 | 80.07 | 79.99 | 80.01 | 1082 | NASDAQ | VCSH | Mon, Mar 17, 2014 | 80.13 | 80.13 | 79.99 | 80.03 | 1081 | NASDAQ | VCSH | Fri, Mar 14, 2014 | 80.02 | 80.05 | 79.98 | 80.01 | 1080 | NASDAQ | VCSH | Thu, Mar 13, 2014 | 79.97 | 80.04 | 79.94 | 80.00 | 1079 | NASDAQ | VCSH | Wed, Mar 12, 2014 | 80.02 | 80.08 | 80.02 | 80.05 | 1078 | NASDAQ | VCSH | Tue, Mar 11, 2014 | 80.00 | 80.02 | 79.95 | 79.97 | 1077 | NASDAQ | VCSH | Mon, Mar 10, 2014 | 79.99 | 80.01 | 79.94 | 79.99 | 1076 | NASDAQ | VCSH | Fri, Mar 7, 2014 | 80.00 | 80.00 | 79.92 | 79.96 | 1075 | NASDAQ | VCSH | Thu, Mar 6, 2014 | 80.04 | 80.09 | 80.00 | 80.05 | 1074 | NASDAQ | VCSH | Wed, Mar 5, 2014 | 80.13 | 80.13 | 80.04 | 80.09 | 1073 | NASDAQ | VCSH | Tue, Mar 4, 2014 | 80.15 | 80.19 | 80.10 | 80.10 | 1072 | NASDAQ | VCSH | Mon, Mar 3, 2014 | 80.21 | 80.29 | 80.19 | 80.20 | 1071 | NASDAQ | VCSH | Fri, Feb 28, 2014 | 80.33 | 80.34 | 80.22 | 80.34 | 1070 | NASDAQ | VCSH | Thu, Feb 27, 2014 | 80.37 | 80.38 | 80.28 | 80.30 | 1069 | NASDAQ | VCSH | Wed, Feb 26, 2014 | 80.20 | 80.28 | 80.19 | 80.28 | 1068 | NASDAQ | VCSH | Tue, Feb 25, 2014 | 80.18 | 80.22 | 80.14 | 80.21 | 1067 | NASDAQ | VCSH | Mon, Feb 24, 2014 | 80.16 | 80.20 | 80.13 | 80.15 | 1066 | NASDAQ | VCSH | Fri, Feb 21, 2014 | 80.05 | 80.16 | 80.05 | 80.16 | 1065 | NASDAQ | VCSH | Thu, Feb 20, 2014 | 80.18 | 80.15 | 80.11 | 80.11 | 1064 | NASDAQ | VCSH | Wed, Feb 19, 2014 | 80.25 | 80.28 | 80.18 | 80.19 | 1063 | NASDAQ | VCSH | Tue, Feb 18, 2014 | 80.19 | 80.25 | 80.12 | 80.22 | 1062 | NASDAQ | VCSH | Fri, Feb 14, 2014 | 80.17 | 80.18 | 80.12 | 80.14 | 1061 | NASDAQ | VCSH | Thu, Feb 13, 2014 | 80.12 | 80.18 | 80.11 | 80.14 | 1060 | NASDAQ | VCSH | Wed, Feb 12, 2014 | 80.10 | 80.11 | 80.03 | 80.08 | 1059 | NASDAQ | VCSH | Tue, Feb 11, 2014 | 80.15 | 80.18 | 80.04 | 80.11 | 1058 | NASDAQ | VCSH | Mon, Feb 10, 2014 | 80.18 | 80.20 | 80.15 | 80.16 | 1057 | NASDAQ | VCSH | Fri, Feb 7, 2014 | 80.16 | 80.23 | 80.12 | 80.21 | 1056 | NASDAQ | VCSH | Thu, Feb 6, 2014 | 80.06 | 80.14 | 80.02 | 80.11 | 1055 | NASDAQ | VCSH | Wed, Feb 5, 2014 | 80.07 | 80.08 | 79.98 | 80.06 | 1054 | NASDAQ | VCSH | Tue, Feb 4, 2014 | 80.10 | 80.12 | 80.06 | 80.07 | 1053 | NASDAQ | VCSH | Mon, Feb 3, 2014 | 80.10 | 80.14 | 80.01 | 80.12 | 1052 | NASDAQ | VCSH | Fri, Jan 31, 2014 | 80.05 | 80.16 | 80.05 | 80.15 | 1051 | NASDAQ | VCSH | Wed, Jan 29, 2014 | 80.05 | 80.05 | 79.91 | 80.04 | 1050 | NASDAQ | VCSH | Tue, Jan 28, 2014 | 79.84 | 80.05 | 79.84 | 80.02 | 1049 | NASDAQ | VCSH | Mon, Jan 27, 2014 | 79.88 | 79.93 | 79.82 | 79.82 | 1048 | NASDAQ | VCSH | Fri, Jan 24, 2014 | 79.94 | 80.00 | 79.85 | 79.88 | 1047 | NASDAQ | VCSH | Thu, Jan 23, 2014 | 79.97 | 79.99 | 79.88 | 79.90 | 1046 | NASDAQ | VCSH | Wed, Jan 22, 2014 | 79.95 | 79.95 | 79.83 | 79.86 | 1045 | NASDAQ | VCSH | Tue, Jan 21, 2014 | 80.00 | 80.00 | 79.92 | 79.93 | 1044 | NASDAQ | VCSH | Fri, Jan 17, 2014 | 79.97 | 79.97 | 79.88 | 79.94 | 1043 | NASDAQ | VCSH | Thu, Jan 16, 2014 | 79.93 | 79.95 | 79.88 | 79.92 | 1042 | NASDAQ | VCSH | Wed, Jan 15, 2014 | 79.82 | 79.90 | 79.80 | 79.85 | 1041 | NASDAQ | VCSH | Tue, Jan 14, 2014 | 79.93 | 80.00 | 79.89 | 79.91 | 1040 | NASDAQ | VCSH | Mon, Jan 13, 2014 | 80.01 | 80.06 | 79.95 | 79.99 | 1039 | NASDAQ | VCSH | Fri, Jan 10, 2014 | 79.89 | 80.01 | 79.82 | 80.01 | 1038 | NASDAQ | VCSH | Thu, Jan 9, 2014 | 79.84 | 79.85 | 79.72 | 79.74 | 1037 | NASDAQ | VCSH | Wed, Jan 8, 2014 | 79.80 | 79.81 | 79.72 | 79.75 | 1036 | NASDAQ | VCSH | Tue, Jan 7, 2014 | 79.86 | 79.86 | 79.78 | 79.83 | 1035 | NASDAQ | VCSH | Mon, Jan 6, 2014 | 79.80 | 79.80 | 79.75 | 79.80 | 1034 | NASDAQ | VCSH | Fri, Jan 3, 2014 | 79.79 | 79.80 | 79.72 | 79.73 | 1033 | NASDAQ | VCSH | Thu, Jan 2, 2014 | 79.78 | 79.78 | 79.68 | 79.70 | 1032 | NASDAQ | VCSH | Tue, Dec 31, 2013 | 79.76 | 79.80 | 79.71 | 79.78 | 1031 | NASDAQ | VCSH | Mon, Dec 30, 2013 | 79.71 | 79.76 | 79.61 | 79.74 | 1030 | NASDAQ | VCSH | Fri, Dec 27, 2013 | 79.65 | 79.68 | 79.61 | 79.68 | 1029 | NASDAQ | VCSH | Thu, Dec 26, 2013 | 79.58 | 79.64 | 79.58 | 79.61 | 1028 | NASDAQ | VCSH | Tue, Dec 24, 2013 | 79.69 | 79.69 | 79.60 | 79.62 | 1027 | NASDAQ | VCSH | Mon, Dec 23, 2013 | 79.95 | 80.04 | 79.90 | 79.94 | 1026 | NASDAQ | VCSH | Fri, Dec 20, 2013 | 80.00 | 80.04 | 79.93 | 79.98 | 1025 | NASDAQ | VCSH | Thu, Dec 19, 2013 | 80.06 | 80.07 | 79.92 | 80.06 | 1024 | NASDAQ | VCSH | Wed, Dec 18, 2013 | 80.18 | 80.25 | 80.07 | 80.22 | 1023 | NASDAQ | VCSH | Tue, Dec 17, 2013 | 80.14 | 80.19 | 80.07 | 80.19 | 1022 | NASDAQ | VCSH | Mon, Dec 16, 2013 | 80.08 | 80.09 | 80.03 | 80.09 | 1021 | NASDAQ | VCSH | Fri, Dec 13, 2013 | 80.07 | 80.08 | 79.99 | 80.05 | 1020 | NASDAQ | VCSH | Thu, Dec 12, 2013 | 80.08 | 80.09 | 79.95 | 80.01 | 1019 | NASDAQ | VCSH | Wed, Dec 11, 2013 | 80.19 | 80.20 | 80.02 | 80.03 | 1018 | NASDAQ | VCSH | Tue, Dec 10, 2013 | 80.14 | 80.19 | 80.09 | 80.17 | 1017 | NASDAQ | VCSH | Mon, Dec 9, 2013 | 80.10 | 80.10 | 80.00 | 80.06 | 1016 | NASDAQ | VCSH | Fri, Dec 6, 2013 | 80.02 | 80.06 | 79.99 | 80.05 | 1015 | NASDAQ | VCSH | Thu, Dec 5, 2013 | 80.03 | 80.05 | 80.00 | 80.02 | 1014 | NASDAQ | VCSH | Wed, Dec 4, 2013 | 80.06 | 80.06 | 80.01 | 80.05 | 1013 | NASDAQ | VCSH | Tue, Dec 3, 2013 | 80.03 | 80.16 | 80.03 | 80.11 | 1012 | NASDAQ | VCSH | Mon, Dec 2, 2013 | 80.19 | 80.19 | 80.01 | 80.05 | 1011 | NASDAQ | VCSH | Fri, Nov 29, 2013 | 80.20 | 80.20 | 80.11 | 80.19 | 1010 | NASDAQ | VCSH | Wed, Nov 27, 2013 | 80.37 | 80.37 | 80.25 | 80.27 | 1009 | NASDAQ | VCSH | Tue, Nov 26, 2013 | 80.25 | 80.36 | 80.19 | 80.33 | 1008 | NASDAQ | VCSH | Mon, Nov 25, 2013 | 80.24 | 80.24 | 80.15 | 80.20 | 1007 | NASDAQ | VCSH | Fri, Nov 22, 2013 | 80.13 | 80.20 | 80.13 | 80.18 | 1006 | NASDAQ | VCSH | Thu, Nov 21, 2013 | 80.15 | 80.21 | 80.10 | 80.20 | 1005 | NASDAQ | VCSH | Wed, Nov 20, 2013 | 80.14 | 80.18 | 80.09 | 80.14 | 1004 | NASDAQ | VCSH | Tue, Nov 19, 2013 | 80.12 | 80.14 | 80.10 | 80.12 | 1003 | NASDAQ | VCSH | Mon, Nov 18, 2013 | 80.12 | 80.17 | 80.11 | 80.17 | 1002 | NASDAQ | VCSH | Fri, Nov 15, 2013 | 80.13 | 80.13 | 80.06 | 80.12 | 1001 | NASDAQ | VCSH | Thu, Nov 14, 2013 | 79.97 | 80.10 | 79.97 | 80.10 | 1000 | NASDAQ | VCSH | Wed, Nov 13, 2013 | 79.98 | 80.00 | 79.94 | 79.96 | 999 | NASDAQ | VCSH | Tue, Nov 12, 2013 | 79.98 | 79.98 | 79.88 | 79.92 | 998 | NASDAQ | VCSH | Mon, Nov 11, 2013 | 80.02 | 80.03 | 79.95 | 79.98 | 997 | NASDAQ | VCSH | Fri, Nov 8, 2013 | 79.98 | 79.99 | 79.92 | 79.98 | 996 | NASDAQ | VCSH | Thu, Nov 7, 2013 | 80.20 | 80.20 | 80.10 | 80.11 | 995 | NASDAQ | VCSH | Wed, Nov 6, 2013 | 80.12 | 80.16 | 80.06 | 80.15 | 994 | NASDAQ | VCSH | Tue, Nov 5, 2013 | 80.02 | 80.05 | 79.96 | 80.04 | 993 | NASDAQ | VCSH | Mon, Nov 4, 2013 | 80.00 | 80.05 | 79.99 | 80.05 | 992 | NASDAQ | VCSH | Fri, Nov 1, 2013 | 80.10 | 80.10 | 79.95 | 80.00 | 991 | NASDAQ | VCSH | Thu, Oct 31, 2013 | 80.10 | 80.12 | 80.00 | 80.09 | 990 | NASDAQ | VCSH | Wed, Oct 30, 2013 | 80.21 | 80.27 | 80.14 | 80.21 | 989 | NASDAQ | VCSH | Tue, Oct 29, 2013 | 80.12 | 80.16 | 80.09 | 80.15 | 988 | NASDAQ | VCSH | Mon, Oct 28, 2013 | 80.08 | 80.12 | 80.07 | 80.10 | 987 | NASDAQ | VCSH | Fri, Oct 25, 2013 | 80.05 | 80.08 | 79.99 | 80.07 | 986 | NASDAQ | VCSH | Thu, Oct 24, 2013 | 80.05 | 80.06 | 79.96 | 80.02 | 985 | NASDAQ | VCSH | Wed, Oct 23, 2013 | 80.01 | 80.04 | 79.96 | 80.00 | 984 | NASDAQ | VCSH | Tue, Oct 22, 2013 | 79.97 | 80.01 | 79.91 | 79.97 | 983 | NASDAQ | VCSH | Mon, Oct 21, 2013 | 79.90 | 79.91 | 79.79 | 79.83 | 982 | NASDAQ | VCSH | Fri, Oct 18, 2013 | 79.91 | 79.93 | 79.82 | 79.86 | 981 | NASDAQ | VCSH | Thu, Oct 17, 2013 | 79.71 | 79.84 | 79.71 | 79.81 | 980 | NASDAQ | VCSH | Wed, Oct 16, 2013 | 79.66 | 79.74 | 79.63 | 79.71 | 979 | NASDAQ | VCSH | Tue, Oct 15, 2013 | 79.68 | 79.69 | 79.62 | 79.64 | 978 | NASDAQ | VCSH | Mon, Oct 14, 2013 | 79.63 | 79.66 | 79.55 | 79.57 | 977 | NASDAQ | VCSH | Fri, Oct 11, 2013 | 79.57 | 79.65 | 79.52 | 79.65 | 976 | NASDAQ | VCSH | Thu, Oct 10, 2013 | 79.50 | 79.59 | 79.45 | 79.58 | 975 | NASDAQ | VCSH | Wed, Oct 9, 2013 | 79.57 | 79.58 | 79.48 | 79.50 | 974 | NASDAQ | VCSH | Tue, Oct 8, 2013 | 79.50 | 79.55 | 79.46 | 79.50 | 973 | NASDAQ | VCSH | Mon, Oct 7, 2013 | 79.61 | 79.62 | 79.51 | 79.54 | 972 | NASDAQ | VCSH | Fri, Oct 4, 2013 | 79.56 | 79.60 | 79.49 | 79.51 | 971 | NASDAQ | VCSH | Thu, Oct 3, 2013 | 79.55 | 79.64 | 79.53 | 79.55 | 970 | NASDAQ | VCSH | Wed, Oct 2, 2013 | 79.53 | 79.60 | 79.50 | 79.54 | 969 | NASDAQ | VCSH | Tue, Oct 1, 2013 | 79.59 | 79.67 | 79.41 | 79.43 | 968 | NASDAQ | VCSH | Mon, Sep 30, 2013 | 79.62 | 79.64 | 79.56 | 79.60 | 967 | NASDAQ | VCSH | Fri, Sep 27, 2013 | 79.69 | 79.79 | 79.69 | 79.73 | 966 | NASDAQ | VCSH | Thu, Sep 26, 2013 | 79.73 | 79.75 | 79.62 | 79.73 | 965 | NASDAQ | VCSH | Wed, Sep 25, 2013 | 79.61 | 79.79 | 79.61 | 79.77 | 964 | NASDAQ | VCSH | Tue, Sep 24, 2013 | 79.71 | 79.71 | 79.64 | 79.70 | 963 | NASDAQ | VCSH | Mon, Sep 23, 2013 | 79.66 | 79.68 | 79.59 | 79.64 | 962 | NASDAQ | VCSH | Fri, Sep 20, 2013 | 79.65 | 79.73 | 79.57 | 79.69 | 961 | NASDAQ | VCSH | Thu, Sep 19, 2013 | 79.67 | 79.76 | 79.54 | 79.76 | 960 | NASDAQ | VCSH | Wed, Sep 18, 2013 | 79.19 | 79.67 | 79.17 | 79.65 | 959 | NASDAQ | VCSH | Tue, Sep 17, 2013 | 79.32 | 79.35 | 79.24 | 79.25 | 958 | NASDAQ | VCSH | Mon, Sep 16, 2013 | 79.33 | 79.35 | 79.24 | 79.24 | 957 | NASDAQ | VCSH | Fri, Sep 13, 2013 | 79.05 | 79.14 | 79.05 | 79.14 | 956 | NASDAQ | VCSH | Thu, Sep 12, 2013 | 79.15 | 79.16 | 79.07 | 79.07 | 955 | NASDAQ | VCSH | Wed, Sep 11, 2013 | 78.98 | 79.11 | 78.96 | 79.06 | 954 | NASDAQ | VCSH | Tue, Sep 10, 2013 | 78.96 | 79.01 | 78.91 | 78.98 | 953 | NASDAQ | VCSH | Mon, Sep 9, 2013 | 79.00 | 79.08 | 78.96 | 78.96 | 952 | NASDAQ | VCSH | Fri, Sep 6, 2013 | 78.92 | 79.04 | 78.85 | 78.88 | 951 | NASDAQ | VCSH | Thu, Sep 5, 2013 | 78.91 | 78.91 | 78.74 | 78.80 | 950 | NASDAQ | VCSH | Wed, Sep 4, 2013 | 79.07 | 79.14 | 78.95 | 79.01 | 949 | NASDAQ | VCSH | Tue, Sep 3, 2013 | 79.30 | 79.30 | 79.04 | 79.12 | 948 | NASDAQ | VCSH | Fri, Aug 30, 2013 | 79.26 | 79.28 | 79.18 | 79.18 | 947 | NASDAQ | VCSH | Thu, Aug 29, 2013 | 79.27 | 79.38 | 79.25 | 79.37 | 946 | NASDAQ | VCSH | Wed, Aug 28, 2013 | 79.28 | 79.36 | 79.25 | 79.36 | 945 | NASDAQ | VCSH | Tue, Aug 27, 2013 | 79.30 | 79.41 | 79.25 | 79.34 | 944 | NASDAQ | VCSH | Mon, Aug 26, 2013 | 79.22 | 79.25 | 79.16 | 79.25 | 943 | NASDAQ | VCSH | Fri, Aug 23, 2013 | 79.00 | 79.18 | 78.95 | 79.18 | 942 | NASDAQ | VCSH | Thu, Aug 22, 2013 | 79.06 | 79.10 | 78.90 | 78.92 | 941 | NASDAQ | VCSH | Wed, Aug 21, 2013 | 79.22 | 79.22 | 79.02 | 79.05 | 940 | NASDAQ | VCSH | Tue, Aug 20, 2013 | 79.24 | 79.29 | 79.17 | 79.29 | 939 | NASDAQ | VCSH | Mon, Aug 19, 2013 | 79.13 | 79.22 | 79.10 | 79.16 | 938 | NASDAQ | VCSH | Fri, Aug 16, 2013 | 79.23 | 79.29 | 79.14 | 79.18 | 937 | NASDAQ | VCSH | Thu, Aug 15, 2013 | 79.28 | 79.33 | 79.18 | 79.25 | 936 | NASDAQ | VCSH | Wed, Aug 14, 2013 | 79.49 | 79.52 | 79.40 | 79.42 | 935 | NASDAQ | VCSH | Tue, Aug 13, 2013 | 79.50 | 79.51 | 79.38 | 79.45 | 934 | NASDAQ | VCSH | Mon, Aug 12, 2013 | 79.67 | 79.67 | 79.58 | 79.62 | 933 | NASDAQ | VCSH | Fri, Aug 9, 2013 | 79.65 | 79.65 | 79.59 | 79.63 | 932 | NASDAQ | VCSH | Thu, Aug 8, 2013 | 79.64 | 79.64 | 79.58 | 79.59 | 931 | NASDAQ | VCSH | Wed, Aug 7, 2013 | 79.56 | 79.58 | 79.51 | 79.56 | 930 | NASDAQ | VCSH | Tue, Aug 6, 2013 | 79.60 | 79.60 | 79.45 | 79.56 | 929 | NASDAQ | VCSH | Mon, Aug 5, 2013 | 79.60 | 79.63 | 79.55 | 79.61 | 928 | NASDAQ | VCSH | Fri, Aug 2, 2013 | 79.55 | 79.63 | 79.49 | 79.62 | 927 | NASDAQ | VCSH | Thu, Aug 1, 2013 | 79.50 | 79.55 | 79.36 | 79.41 | 926 | NASDAQ | VCSH | Wed, Jul 31, 2013 | 79.38 | 79.58 | 79.34 | 79.55 | 925 | NASDAQ | VCSH | Tue, Jul 30, 2013 | 79.65 | 79.67 | 79.59 | 79.62 | 924 | NASDAQ | VCSH | Mon, Jul 29, 2013 | 79.67 | 79.67 | 79.60 | 79.62 | 923 | NASDAQ | VCSH | Fri, Jul 26, 2013 | 79.67 | 79.72 | 79.60 | 79.68 | 922 | NASDAQ | VCSH | Thu, Jul 25, 2013 | 79.47 | 79.60 | 79.37 | 79.60 | 921 | NASDAQ | VCSH | Wed, Jul 24, 2013 | 79.65 | 79.67 | 79.50 | 79.57 | 920 | NASDAQ | VCSH | Tue, Jul 23, 2013 | 79.72 | 79.73 | 79.62 | 79.69 | 919 | NASDAQ | VCSH | Mon, Jul 22, 2013 | 79.69 | 79.71 | 79.63 | 79.69 | 918 | NASDAQ | VCSH | Fri, Jul 19, 2013 | 79.63 | 79.71 | 79.57 | 79.69 | 917 | NASDAQ | VCSH | Thu, Jul 18, 2013 | 79.60 | 79.63 | 79.52 | 79.57 | 916 | NASDAQ | VCSH | Wed, Jul 17, 2013 | 79.60 | 79.62 | 79.53 | 79.58 | 915 | NASDAQ | VCSH | Tue, Jul 16, 2013 | 79.49 | 79.50 | 79.38 | 79.39 | 914 | NASDAQ | VCSH | Mon, Jul 15, 2013 | 79.44 | 79.49 | 79.40 | 79.47 | 913 | NASDAQ | VCSH | Fri, Jul 12, 2013 | 79.46 | 79.50 | 79.35 | 79.44 | 912 | NASDAQ | VCSH | Thu, Jul 11, 2013 | 79.25 | 79.42 | 79.25 | 79.41 | 911 | NASDAQ | VCSH | Wed, Jul 10, 2013 | 79.06 | 79.12 | 79.01 | 79.03 | 910 | NASDAQ | VCSH | Tue, Jul 9, 2013 | 79.06 | 79.12 | 79.02 | 79.05 | 909 | NASDAQ | VCSH | Mon, Jul 8, 2013 | 78.72 | 79.00 | 78.71 | 78.96 | 908 | NASDAQ | VCSH | Fri, Jul 5, 2013 | 78.83 | 78.83 | 78.69 | 78.77 | 907 | NASDAQ | VCSH | Wed, Jul 3, 2013 | 79.16 | 79.21 | 79.10 | 79.14 | 906 | NASDAQ | VCSH | Tue, Jul 2, 2013 | 79.15 | 79.21 | 79.09 | 79.11 | 905 | NASDAQ | VCSH | Mon, Jul 1, 2013 | 79.11 | 79.21 | 79.04 | 79.20 | 904 | NASDAQ | VCSH | Fri, Jun 28, 2013 | 78.96 | 79.13 | 78.93 | 79.10 | 903 | NASDAQ | VCSH | Thu, Jun 27, 2013 | 79.10 | 79.26 | 79.08 | 79.16 | 902 | NASDAQ | VCSH | Wed, Jun 26, 2013 | 78.80 | 79.07 | 78.80 | 79.01 | 901 | NASDAQ | VCSH | Tue, Jun 25, 2013 | 78.62 | 78.67 | 78.55 | 78.66 | 900 | NASDAQ | VCSH | Mon, Jun 24, 2013 | 78.45 | 78.64 | 78.22 | 78.47 | 899 | NASDAQ | VCSH | Fri, Jun 21, 2013 | 78.91 | 79.02 | 78.80 | 78.84 | 898 | NASDAQ | VCSH | Thu, Jun 20, 2013 | 79.03 | 79.15 | 78.91 | 79.04 | 897 | NASDAQ | VCSH | Wed, Jun 19, 2013 | 79.79 | 79.84 | 79.38 | 79.38 | 896 | NASDAQ | VCSH | Tue, Jun 18, 2013 | 79.85 | 79.85 | 79.77 | 79.77 | 895 | NASDAQ | VCSH | Mon, Jun 17, 2013 | 79.97 | 79.97 | 79.87 | 79.90 | 894 | NASDAQ | VCSH | Fri, Jun 14, 2013 | 79.85 | 79.98 | 79.84 | 79.94 | 893 | NASDAQ | VCSH | Thu, Jun 13, 2013 | 79.60 | 79.82 | 79.60 | 79.81 | 892 | NASDAQ | VCSH | Wed, Jun 12, 2013 | 79.67 | 79.74 | 79.58 | 79.61 | 891 | NASDAQ | VCSH | Tue, Jun 11, 2013 | 79.59 | 79.73 | 79.51 | 79.70 | 890 | NASDAQ | VCSH | Mon, Jun 10, 2013 | 79.76 | 79.81 | 79.65 | 79.81 | 889 | NASDAQ | VCSH | Fri, Jun 7, 2013 | 79.72 | 79.83 | 79.71 | 79.81 | 888 | NASDAQ | VCSH | Thu, Jun 6, 2013 | 79.89 | 79.90 | 79.71 | 79.74 | 887 | NASDAQ | VCSH | Wed, Jun 5, 2013 | 79.76 | 79.86 | 79.75 | 79.77 | 886 | NASDAQ | VCSH | Tue, Jun 4, 2013 | 79.80 | 79.84 | 79.76 | 79.79 | 885 | NASDAQ | VCSH | Mon, Jun 3, 2013 | 79.90 | 79.96 | 79.77 | 79.85 | 884 | NASDAQ | VCSH | Fri, May 31, 2013 | 80.12 | 80.12 | 79.80 | 79.95 | 883 | NASDAQ | VCSH | Thu, May 30, 2013 | 80.11 | 80.22 | 80.08 | 80.18 | 882 | NASDAQ | VCSH | Wed, May 29, 2013 | 80.15 | 80.16 | 80.03 | 80.15 | 881 | NASDAQ | VCSH | Tue, May 28, 2013 | 80.42 | 80.42 | 80.24 | 80.25 | 880 | NASDAQ | VCSH | Fri, May 24, 2013 | 80.38 | 80.42 | 80.37 | 80.42 | 879 | NASDAQ | VCSH | Thu, May 23, 2013 | 80.45 | 80.45 | 80.35 | 80.38 | 878 | NASDAQ | VCSH | Wed, May 22, 2013 | 80.56 | 80.60 | 80.45 | 80.45 | 877 | NASDAQ | VCSH | Tue, May 21, 2013 | 80.47 | 80.56 | 80.45 | 80.55 | 876 | NASDAQ | VCSH | Mon, May 20, 2013 | 80.53 | 80.53 | 80.47 | 80.50 | 875 | NASDAQ | VCSH | Fri, May 17, 2013 | 80.54 | 80.54 | 80.48 | 80.51 | 874 | NASDAQ | VCSH | Thu, May 16, 2013 | 80.48 | 80.56 | 80.45 | 80.54 | 873 | NASDAQ | VCSH | Wed, May 15, 2013 | 80.47 | 80.49 | 80.43 | 80.48 | 872 | NASDAQ | VCSH | Tue, May 14, 2013 | 80.49 | 80.49 | 80.42 | 80.42 | 871 | NASDAQ | VCSH | Mon, May 13, 2013 | 80.38 | 80.44 | 80.38 | 80.44 | 870 | NASDAQ | VCSH | Fri, May 10, 2013 | 80.53 | 80.53 | 80.42 | 80.43 | 869 | NASDAQ | VCSH | Thu, May 9, 2013 | 80.57 | 80.59 | 80.49 | 80.53 | 868 | NASDAQ | VCSH | Wed, May 8, 2013 | 80.54 | 80.55 | 80.48 | 80.50 | 867 | NASDAQ | VCSH | Tue, May 7, 2013 | 80.52 | 80.58 | 80.49 | 80.53 | 866 | NASDAQ | VCSH | Mon, May 6, 2013 | 80.57 | 80.58 | 80.53 | 80.55 | 865 | NASDAQ | VCSH | Fri, May 3, 2013 | 80.61 | 80.63 | 80.59 | 80.60 | 864 | NASDAQ | VCSH | Thu, May 2, 2013 | 80.58 | 80.66 | 80.58 | 80.63 | 863 | NASDAQ | VCSH | Wed, May 1, 2013 | 80.57 | 80.60 | 80.55 | 80.59 | 862 | NASDAQ | VCSH | Tue, Apr 30, 2013 | 80.58 | 80.59 | 80.51 | 80.58 | 861 | NASDAQ | VCSH | Mon, Apr 29, 2013 | 80.64 | 80.68 | 80.62 | 80.66 | 860 | NASDAQ | VCSH | Fri, Apr 26, 2013 | 80.61 | 80.64 | 80.58 | 80.64 | 859 | NASDAQ | VCSH | Thu, Apr 25, 2013 | 80.58 | 80.60 | 80.55 | 80.59 | 858 | NASDAQ | VCSH | Wed, Apr 24, 2013 | 80.58 | 80.59 | 80.52 | 80.59 | 857 | NASDAQ | VCSH | Tue, Apr 23, 2013 | 80.52 | 80.59 | 80.52 | 80.56 | 856 | NASDAQ | VCSH | Mon, Apr 22, 2013 | 80.50 | 80.55 | 80.48 | 80.50 | 855 | NASDAQ | VCSH | Fri, Apr 19, 2013 | 80.52 | 80.53 | 80.47 | 80.50 | 854 | NASDAQ | VCSH | Thu, Apr 18, 2013 | 80.52 | 80.52 | 80.47 | 80.48 | 853 | NASDAQ | VCSH | Wed, Apr 17, 2013 | 80.54 | 80.54 | 80.46 | 80.46 | 852 | NASDAQ | VCSH | Tue, Apr 16, 2013 | 80.39 | 80.56 | 80.39 | 80.54 | 851 | NASDAQ | VCSH | Mon, Apr 15, 2013 | 80.50 | 80.50 | 80.41 | 80.43 | 850 | NASDAQ | VCSH | Fri, Apr 12, 2013 | 80.54 | 80.54 | 80.42 | 80.49 | 849 | NASDAQ | VCSH | Thu, Apr 11, 2013 | 80.43 | 80.43 | 80.34 | 80.38 | 848 | NASDAQ | VCSH | Wed, Apr 10, 2013 | 80.45 | 80.45 | 80.39 | 80.39 | 847 | NASDAQ | VCSH | Tue, Apr 9, 2013 | 80.49 | 80.50 | 80.43 | 80.45 | 846 | NASDAQ | VCSH | Mon, Apr 8, 2013 | 80.49 | 80.51 | 80.45 | 80.47 | 845 | NASDAQ | VCSH | Fri, Apr 5, 2013 | 80.43 | 80.51 | 80.39 | 80.50 | 844 | NASDAQ | VCSH | Thu, Apr 4, 2013 | 80.41 | 80.44 | 80.35 | 80.44 | 843 | NASDAQ | VCSH | Wed, Apr 3, 2013 | 80.35 | 80.39 | 80.30 | 80.39 | 842 | NASDAQ | VCSH | Tue, Apr 2, 2013 | 80.35 | 80.35 | 80.24 | 80.29 | 841 | NASDAQ | VCSH | Mon, Apr 1, 2013 | 80.31 | 80.37 | 80.30 | 80.35 | 840 | NASDAQ | VCSH | Thu, Mar 28, 2013 | 80.31 | 80.36 | 80.26 | 80.34 | 839 | NASDAQ | VCSH | Wed, Mar 27, 2013 | 80.36 | 80.46 | 80.36 | 80.45 | 838 | NASDAQ | VCSH | Tue, Mar 26, 2013 | 80.35 | 80.42 | 80.33 | 80.35 | 837 | NASDAQ | VCSH | Mon, Mar 25, 2013 | 80.44 | 80.45 | 80.41 | 80.44 | 836 | NASDAQ | VCSH | Fri, Mar 22, 2013 | 80.45 | 80.45 | 80.38 | 80.42 | 835 | NASDAQ | VCSH | Thu, Mar 21, 2013 | 80.37 | 80.43 | 80.31 | 80.42 | 834 | NASDAQ | VCSH | Wed, Mar 20, 2013 | 80.37 | 80.40 | 80.26 | 80.38 | 833 | NASDAQ | VCSH | Tue, Mar 19, 2013 | 80.42 | 80.42 | 80.29 | 80.30 | 832 | NASDAQ | VCSH | Mon, Mar 18, 2013 | 80.31 | 80.35 | 80.25 | 80.35 | 831 | NASDAQ | VCSH | Fri, Mar 15, 2013 | 80.22 | 80.32 | 80.20 | 80.20 | 830 | NASDAQ | VCSH | Thu, Mar 14, 2013 | 80.25 | 80.30 | 80.24 | 80.27 | 829 | NASDAQ | VCSH | Wed, Mar 13, 2013 | 80.29 | 80.31 | 80.26 | 80.29 | 828 | NASDAQ | VCSH | Tue, Mar 12, 2013 | 80.35 | 80.35 | 80.27 | 80.29 | 827 | NASDAQ | VCSH | Mon, Mar 11, 2013 | 80.35 | 80.35 | 80.27 | 80.31 | 826 | NASDAQ | VCSH | Fri, Mar 8, 2013 | 80.25 | 80.31 | 80.21 | 80.30 | 825 | NASDAQ | VCSH | Thu, Mar 7, 2013 | 80.37 | 80.37 | 80.25 | 80.25 | 824 | NASDAQ | VCSH | Wed, Mar 6, 2013 | 80.38 | 80.40 | 80.35 | 80.37 | 823 | NASDAQ | VCSH | Tue, Mar 5, 2013 | 80.39 | 80.42 | 80.35 | 80.40 | 822 | NASDAQ | VCSH | Mon, Mar 4, 2013 | 80.42 | 80.42 | 80.34 | 80.38 | 821 | NASDAQ | VCSH | Fri, Mar 1, 2013 | 80.36 | 80.39 | 80.31 | 80.37 | 820 | NASDAQ | VCSH | Thu, Feb 28, 2013 | 80.40 | 80.40 | 80.30 | 80.31 | 819 | NASDAQ | VCSH | Wed, Feb 27, 2013 | 80.49 | 80.52 | 80.42 | 80.51 | 818 | NASDAQ | VCSH | Tue, Feb 26, 2013 | 80.50 | 80.53 | 80.43 | 80.43 | 817 | NASDAQ | VCSH | Mon, Feb 25, 2013 | 80.40 | 80.47 | 80.36 | 80.47 | 816 | NASDAQ | VCSH | Fri, Feb 22, 2013 | 80.38 | 80.43 | 80.33 | 80.40 | 815 | NASDAQ | VCSH | Thu, Feb 21, 2013 | 80.36 | 80.38 | 80.32 | 80.33 | 814 | NASDAQ | VCSH | Wed, Feb 20, 2013 | 80.30 | 80.33 | 80.25 | 80.33 | 813 | NASDAQ | VCSH | Tue, Feb 19, 2013 | 80.34 | 80.34 | 80.28 | 80.31 | 812 | NASDAQ | VCSH | Fri, Feb 15, 2013 | 80.32 | 80.32 | 80.24 | 80.29 | 811 | NASDAQ | VCSH | Thu, Feb 14, 2013 | 80.26 | 80.30 | 80.20 | 80.28 | 810 | NASDAQ | VCSH | Wed, Feb 13, 2013 | 80.20 | 80.28 | 80.20 | 80.26 | 809 | NASDAQ | VCSH | Tue, Feb 12, 2013 | 80.23 | 80.26 | 80.18 | 80.25 | 808 | NASDAQ | VCSH | Mon, Feb 11, 2013 | 80.27 | 80.28 | 80.25 | 80.27 | 807 | NASDAQ | VCSH | Fri, Feb 8, 2013 | 80.25 | 80.27 | 80.20 | 80.27 | 806 | NASDAQ | VCSH | Thu, Feb 7, 2013 | 80.18 | 80.29 | 80.18 | 80.24 | 805 | NASDAQ | VCSH | Wed, Feb 6, 2013 | 80.25 | 80.26 | 80.17 | 80.20 | 804 | NASDAQ | VCSH | Tue, Feb 5, 2013 | 80.09 | 80.24 | 80.09 | 80.24 | 803 | NASDAQ | VCSH | Mon, Feb 4, 2013 | 80.05 | 80.20 | 80.03 | 80.14 | 802 | NASDAQ | VCSH | Fri, Feb 1, 2013 | 80.29 | 80.29 | 80.02 | 80.06 | 801 | NASDAQ | VCSH | Thu, Jan 31, 2013 | 80.22 | 80.22 | 80.11 | 80.17 | 800 | NASDAQ | VCSH | Wed, Jan 30, 2013 | 80.28 | 80.28 | 80.15 | 80.17 | 799 | NASDAQ | VCSH | Tue, Jan 29, 2013 | 80.32 | 80.33 | 80.25 | 80.31 | 798 | NASDAQ | VCSH | Mon, Jan 28, 2013 | 80.26 | 80.32 | 80.25 | 80.31 | 797 | NASDAQ | VCSH | Fri, Jan 25, 2013 | 80.31 | 80.35 | 80.28 | 80.31 | 796 | NASDAQ | VCSH | Wed, Jan 23, 2013 | 80.30 | 80.41 | 80.30 | 80.39 | 795 | NASDAQ | VCSH | Tue, Jan 22, 2013 | 80.29 | 80.38 | 80.27 | 80.38 | 794 | NASDAQ | VCSH | Fri, Jan 18, 2013 | 80.33 | 80.34 | 80.23 | 80.31 | 793 | NASDAQ | VCSH | Thu, Jan 17, 2013 | 80.30 | 80.35 | 80.17 | 80.31 | 792 | NASDAQ | VCSH | Wed, Jan 16, 2013 | 80.43 | 80.43 | 80.30 | 80.30 | 791 | NASDAQ | VCSH | Tue, Jan 15, 2013 | 80.20 | 80.41 | 80.20 | 80.40 | 790 | NASDAQ | VCSH | Mon, Jan 14, 2013 | 80.34 | 80.36 | 80.27 | 80.29 | 789 | NASDAQ | VCSH | Fri, Jan 11, 2013 | 80.33 | 80.35 | 80.26 | 80.34 | 788 | NASDAQ | VCSH | Thu, Jan 10, 2013 | 80.33 | 80.36 | 80.26 | 80.34 | 787 | NASDAQ | VCSH | Wed, Jan 9, 2013 | 80.33 | 80.33 | 80.21 | 80.29 | 786 | NASDAQ | VCSH | Tue, Jan 8, 2013 | 80.31 | 80.31 | 80.22 | 80.28 | 785 | NASDAQ | VCSH | Mon, Jan 7, 2013 | 80.10 | 80.22 | 80.10 | 80.20 | 784 | NASDAQ | VCSH | Fri, Jan 4, 2013 | 80.05 | 80.12 | 80.00 | 80.09 | 783 | NASDAQ | VCSH | Thu, Jan 3, 2013 | 80.10 | 80.22 | 80.00 | 80.09 | 782 | NASDAQ | VCSH | Wed, Jan 2, 2013 | 80.20 | 80.31 | 80.14 | 80.18 | 781 | NASDAQ | VCSH | Mon, Dec 31, 2012 | 80.26 | 80.34 | 80.21 | 80.32 | 780 | NASDAQ | VCSH | Fri, Dec 28, 2012 | 80.24 | 80.29 | 80.18 | 80.19 | 779 | NASDAQ | VCSH | Thu, Dec 27, 2012 | 80.15 | 80.26 | 80.09 | 80.26 | 778 | NASDAQ | VCSH | Wed, Dec 26, 2012 | 80.10 | 80.14 | 80.07 | 80.13 | 777 | NASDAQ | VCSH | Mon, Dec 24, 2012 | 80.10 | 80.10 | 80.04 | 80.09 | 776 | NASDAQ | VCSH | Fri, Dec 21, 2012 | 80.34 | 80.38 | 80.27 | 80.35 | 775 | NASDAQ | VCSH | Thu, Dec 20, 2012 | 80.41 | 80.41 | 80.33 | 80.34 | 774 | NASDAQ | VCSH | Wed, Dec 19, 2012 | 80.30 | 80.40 | 80.28 | 80.38 | 773 | NASDAQ | VCSH | Tue, Dec 18, 2012 | 80.47 | 80.47 | 80.30 | 80.32 | 772 | NASDAQ | VCSH | Mon, Dec 17, 2012 | 80.37 | 80.40 | 80.29 | 80.37 | 771 | NASDAQ | VCSH | Fri, Dec 14, 2012 | 80.30 | 80.40 | 80.30 | 80.38 | 770 | NASDAQ | VCSH | Thu, Dec 13, 2012 | 80.35 | 80.43 | 80.35 | 80.39 | 769 | NASDAQ | VCSH | Wed, Dec 12, 2012 | 80.45 | 80.48 | 80.41 | 80.43 | 768 | NASDAQ | VCSH | Tue, Dec 11, 2012 | 80.45 | 80.51 | 80.44 | 80.49 | 767 | NASDAQ | VCSH | Mon, Dec 10, 2012 | 80.49 | 80.50 | 80.44 | 80.44 | 766 | NASDAQ | VCSH | Fri, Dec 7, 2012 | 80.49 | 80.50 | 80.47 | 80.49 | 765 | NASDAQ | VCSH | Thu, Dec 6, 2012 | 80.49 | 80.54 | 80.45 | 80.53 | 764 | NASDAQ | VCSH | Wed, Dec 5, 2012 | 80.45 | 80.48 | 80.40 | 80.47 | 763 | NASDAQ | VCSH | Tue, Dec 4, 2012 | 80.47 | 80.47 | 80.35 | 80.40 | 762 | NASDAQ | VCSH | Mon, Dec 3, 2012 | 80.40 | 80.42 | 80.32 | 80.33 | 761 | NASDAQ | VCSH | Fri, Nov 30, 2012 | 80.39 | 80.43 | 80.36 | 80.43 | 760 | NASDAQ | VCSH | Thu, Nov 29, 2012 | 80.51 | 80.54 | 80.46 | 80.54 | 759 | NASDAQ | VCSH | Wed, Nov 28, 2012 | 80.46 | 80.49 | 80.37 | 80.46 | 758 | NASDAQ | VCSH | Tue, Nov 27, 2012 | 80.42 | 80.45 | 80.35 | 80.35 | 757 | NASDAQ | VCSH | Mon, Nov 26, 2012 | 80.44 | 80.45 | 80.32 | 80.42 | 756 | NASDAQ | VCSH | Fri, Nov 23, 2012 | 80.42 | 80.47 | 80.40 | 80.46 | 755 | NASDAQ | VCSH | Wed, Nov 21, 2012 | 80.47 | 80.47 | 80.41 | 80.45 | 754 | NASDAQ | VCSH | Tue, Nov 20, 2012 | 80.48 | 80.49 | 80.42 | 80.47 | 753 | NASDAQ | VCSH | Mon, Nov 19, 2012 | 80.45 | 80.53 | 80.44 | 80.53 | 752 | NASDAQ | VCSH | Fri, Nov 16, 2012 | 80.45 | 80.49 | 80.36 | 80.48 | 751 | NASDAQ | VCSH | Thu, Nov 15, 2012 | 80.40 | 80.47 | 80.35 | 80.40 | 750 | NASDAQ | VCSH | Wed, Nov 14, 2012 | 80.44 | 80.48 | 80.41 | 80.45 | 749 | NASDAQ | VCSH | Tue, Nov 13, 2012 | 80.46 | 80.49 | 80.41 | 80.42 | 748 | NASDAQ | VCSH | Mon, Nov 12, 2012 | 80.40 | 80.46 | 80.39 | 80.45 | 747 | NASDAQ | VCSH | Fri, Nov 9, 2012 | 80.54 | 80.54 | 80.40 | 80.45 | 746 | NASDAQ | VCSH | Thu, Nov 8, 2012 | 80.54 | 80.54 | 80.40 | 80.54 | 745 | NASDAQ | VCSH | Wed, Nov 7, 2012 | 80.40 | 80.50 | 80.35 | 80.44 | 744 | NASDAQ | VCSH | Tue, Nov 6, 2012 | 80.52 | 80.54 | 80.30 | 80.30 | 743 | NASDAQ | VCSH | Mon, Nov 5, 2012 | 80.61 | 80.61 | 80.52 | 80.56 | 742 | NASDAQ | VCSH | Fri, Nov 2, 2012 | 80.65 | 80.65 | 80.54 | 80.58 | 741 | NASDAQ | VCSH | Thu, Nov 1, 2012 | 80.78 | 80.78 | 80.66 | 80.71 | 740 | NASDAQ | VCSH | Wed, Oct 31, 2012 | 80.68 | 80.71 | 80.63 | 80.70 | 739 | NASDAQ | VCSH | Fri, Oct 26, 2012 | 80.58 | 80.63 | 80.57 | 80.62 | 738 | NASDAQ | VCSH | Thu, Oct 25, 2012 | 80.58 | 80.59 | 80.50 | 80.56 | 737 | NASDAQ | VCSH | Wed, Oct 24, 2012 | 80.67 | 80.67 | 80.59 | 80.64 | 736 | NASDAQ | VCSH | Tue, Oct 23, 2012 | 80.60 | 80.63 | 80.55 | 80.63 | 735 | NASDAQ | VCSH | Mon, Oct 22, 2012 | 80.64 | 80.64 | 80.57 | 80.60 | 734 | NASDAQ | VCSH | Fri, Oct 19, 2012 | 80.64 | 80.64 | 80.58 | 80.59 | 733 | NASDAQ | VCSH | Thu, Oct 18, 2012 | 80.68 | 80.70 | 80.64 | 80.68 | 732 | NASDAQ | VCSH | Wed, Oct 17, 2012 | 80.68 | 80.75 | 80.67 | 80.71 | 731 | NASDAQ | VCSH | Tue, Oct 16, 2012 | 80.65 | 80.70 | 80.65 | 80.70 | 730 | NASDAQ | VCSH | Mon, Oct 15, 2012 | 80.68 | 80.74 | 80.65 | 80.74 | 729 | NASDAQ | VCSH | Fri, Oct 12, 2012 | 80.65 | 80.67 | 80.63 | 80.65 | 728 | NASDAQ | VCSH | Thu, Oct 11, 2012 | 80.58 | 80.63 | 80.53 | 80.63 | 727 | NASDAQ | VCSH | Wed, Oct 10, 2012 | 80.55 | 80.58 | 80.52 | 80.57 | 726 | NASDAQ | VCSH | Tue, Oct 9, 2012 | 80.55 | 80.56 | 80.51 | 80.55 | 725 | NASDAQ | VCSH | Mon, Oct 8, 2012 | 80.50 | 80.57 | 80.50 | 80.57 | 724 | NASDAQ | VCSH | Fri, Oct 5, 2012 | 80.52 | 80.54 | 80.50 | 80.53 | 723 | NASDAQ | VCSH | Thu, Oct 4, 2012 | 80.53 | 80.54 | 80.47 | 80.52 | 722 | NASDAQ | VCSH | Wed, Oct 3, 2012 | 80.50 | 80.54 | 80.44 | 80.52 | 721 | NASDAQ | VCSH | Tue, Oct 2, 2012 | 80.40 | 80.49 | 80.38 | 80.49 | 720 | NASDAQ | VCSH | Mon, Oct 1, 2012 | 80.46 | 80.46 | 80.37 | 80.43 | 719 | NASDAQ | VCSH | Fri, Sep 28, 2012 | 80.35 | 80.35 | 80.27 | 80.33 | 718 | NASDAQ | VCSH | Thu, Sep 27, 2012 | 80.42 | 80.49 | 80.37 | 80.44 | 717 | NASDAQ | VCSH | Wed, Sep 26, 2012 | 80.37 | 80.43 | 80.31 | 80.37 | 716 | NASDAQ | VCSH | Tue, Sep 25, 2012 | 80.40 | 80.48 | 80.35 | 80.39 | 715 | NASDAQ | VCSH | Mon, Sep 24, 2012 | 80.35 | 80.40 | 80.31 | 80.40 | 714 | NASDAQ | VCSH | Fri, Sep 21, 2012 | 80.37 | 80.38 | 80.25 | 80.35 | 713 | NASDAQ | VCSH | Thu, Sep 20, 2012 | 80.33 | 80.39 | 80.30 | 80.33 | 712 | NASDAQ | VCSH | Wed, Sep 19, 2012 | 80.44 | 80.44 | 80.29 | 80.33 | 711 | NASDAQ | VCSH | Tue, Sep 18, 2012 | 80.42 | 80.42 | 80.30 | 80.36 | 710 | NASDAQ | VCSH | Mon, Sep 17, 2012 | 80.39 | 80.39 | 80.29 | 80.32 | 709 | NASDAQ | VCSH | Fri, Sep 14, 2012 | 80.28 | 80.33 | 80.18 | 80.29 | 708 | NASDAQ | VCSH | Thu, Sep 13, 2012 | 80.21 | 80.22 | 80.09 | 80.21 | 707 | NASDAQ | VCSH | Wed, Sep 12, 2012 | 80.13 | 80.13 | 80.08 | 80.12 | 706 | NASDAQ | VCSH | Tue, Sep 11, 2012 | 80.10 | 80.15 | 80.08 | 80.15 | 705 | NASDAQ | VCSH | Mon, Sep 10, 2012 | 80.12 | 80.16 | 80.05 | 80.13 | 704 | NASDAQ | VCSH | Fri, Sep 7, 2012 | 80.02 | 80.11 | 80.02 | 80.09 | 703 | NASDAQ | VCSH | Thu, Sep 6, 2012 | 79.99 | 79.99 | 79.90 | 79.96 | 702 | NASDAQ | VCSH | Wed, Sep 5, 2012 | 80.00 | 80.02 | 79.92 | 79.97 | 701 | NASDAQ | VCSH | Tue, Sep 4, 2012 | 80.17 | 80.17 | 80.01 | 80.02 | 700 | NASDAQ | VCSH | Fri, Aug 31, 2012 | 80.01 | 80.09 | 79.95 | 80.09 | 699 | NASDAQ | VCSH | Thu, Aug 30, 2012 | 80.07 | 80.11 | 80.02 | 80.11 | 698 | NASDAQ | VCSH | Wed, Aug 29, 2012 | 80.07 | 80.08 | 80.00 | 80.08 | 697 | NASDAQ | VCSH | Tue, Aug 28, 2012 | 80.02 | 80.05 | 79.97 | 80.03 | 696 | NASDAQ | VCSH | Mon, Aug 27, 2012 | 80.08 | 80.08 | 80.01 | 80.05 | 695 | NASDAQ | VCSH | Fri, Aug 24, 2012 | 80.02 | 80.02 | 79.94 | 79.99 | 694 | NASDAQ | VCSH | Thu, Aug 23, 2012 | 79.99 | 80.03 | 79.95 | 79.97 | 693 | NASDAQ | VCSH | Wed, Aug 22, 2012 | 79.94 | 80.00 | 79.86 | 79.99 | 692 | NASDAQ | VCSH | Tue, Aug 21, 2012 | 79.80 | 79.86 | 79.72 | 79.86 | 691 | NASDAQ | VCSH | Mon, Aug 20, 2012 | 79.68 | 79.78 | 79.65 | 79.77 | 690 | NASDAQ | VCSH | Fri, Aug 17, 2012 | 79.70 | 79.74 | 79.61 | 79.65 | 689 | NASDAQ | VCSH | Thu, Aug 16, 2012 | 79.76 | 79.78 | 79.57 | 79.60 | 688 | NASDAQ | VCSH | Wed, Aug 15, 2012 | 79.74 | 79.75 | 79.67 | 79.70 | 687 | NASDAQ | VCSH | Tue, Aug 14, 2012 | 79.76 | 79.77 | 79.68 | 79.69 | 686 | NASDAQ | VCSH | Mon, Aug 13, 2012 | 79.74 | 79.80 | 79.71 | 79.78 | 685 | NASDAQ | VCSH | Fri, Aug 10, 2012 | 79.75 | 79.76 | 79.65 | 79.65 | 684 | NASDAQ | VCSH | Thu, Aug 9, 2012 | 79.71 | 79.74 | 79.65 | 79.69 | 683 | NASDAQ | VCSH | Wed, Aug 8, 2012 | 79.75 | 79.79 | 79.65 | 79.72 | 682 | NASDAQ | VCSH | Tue, Aug 7, 2012 | 79.75 | 79.79 | 79.66 | 79.77 | 681 | NASDAQ | VCSH | Mon, Aug 6, 2012 | 79.83 | 79.83 | 79.73 | 79.77 | 680 | NASDAQ | VCSH | Fri, Aug 3, 2012 | 79.80 | 79.80 | 79.68 | 79.79 | 679 | NASDAQ | VCSH | Thu, Aug 2, 2012 | 79.83 | 79.87 | 79.70 | 79.79 | 678 | NASDAQ | VCSH | Wed, Aug 1, 2012 | 79.86 | 79.86 | 79.65 | 79.77 | 677 | NASDAQ | VCSH | Tue, Jul 31, 2012 | 79.78 | 79.78 | 79.55 | 79.72 | 676 | NASDAQ | VCSH | Mon, Jul 30, 2012 | 79.77 | 79.80 | 79.68 | 79.80 | 675 | NASDAQ | VCSH | Fri, Jul 27, 2012 | 79.65 | 79.73 | 79.62 | 79.73 | 674 | NASDAQ | VCSH | Thu, Jul 26, 2012 | 79.67 | 79.70 | 79.65 | 79.70 | 673 | NASDAQ | VCSH | Wed, Jul 25, 2012 | 79.60 | 79.66 | 79.58 | 79.64 | 672 | NASDAQ | VCSH | Tue, Jul 24, 2012 | 79.63 | 79.66 | 79.55 | 79.55 | 671 | NASDAQ | VCSH | Mon, Jul 23, 2012 | 79.72 | 79.72 | 79.54 | 79.55 | 670 | NASDAQ | VCSH | Fri, Jul 20, 2012 | 79.82 | 79.82 | 79.62 | 79.62 | 669 | NASDAQ | VCSH | Thu, Jul 19, 2012 | 79.77 | 79.77 | 79.68 | 79.73 | 668 | NASDAQ | VCSH | Wed, Jul 18, 2012 | 79.64 | 79.76 | 79.62 | 79.74 | 667 | NASDAQ | VCSH | Tue, Jul 17, 2012 | 79.64 | 79.65 | 79.60 | 79.64 | 666 | NASDAQ | VCSH | Mon, Jul 16, 2012 | 79.67 | 79.69 | 79.58 | 79.63 | 665 | NASDAQ | VCSH | Fri, Jul 13, 2012 | 79.56 | 79.61 | 79.47 | 79.60 | 664 | NASDAQ | VCSH | Thu, Jul 12, 2012 | 79.48 | 79.51 | 79.44 | 79.50 | 663 | NASDAQ | VCSH | Wed, Jul 11, 2012 | 79.48 | 79.48 | 79.40 | 79.45 | 662 | NASDAQ | VCSH | Tue, Jul 10, 2012 | 79.48 | 79.48 | 79.41 | 79.41 | 661 | NASDAQ | VCSH | Mon, Jul 9, 2012 | 79.46 | 79.46 | 79.38 | 79.41 | 660 | NASDAQ | VCSH | Fri, Jul 6, 2012 | 79.40 | 79.42 | 79.34 | 79.40 | 659 | NASDAQ | VCSH | Thu, Jul 5, 2012 | 79.25 | 79.39 | 79.21 | 79.38 | 658 | NASDAQ | VCSH | Tue, Jul 3, 2012 | 79.10 | 79.27 | 79.10 | 79.24 | 657 | NASDAQ | VCSH | Mon, Jul 2, 2012 | 79.27 | 79.27 | 79.10 | 79.14 | 656 | NASDAQ | VCSH | Fri, Jun 29, 2012 | 79.01 | 79.17 | 78.96 | 79.15 | 655 | NASDAQ | VCSH | Thu, Jun 28, 2012 | 79.19 | 79.22 | 79.11 | 79.19 | 654 | NASDAQ | VCSH | Wed, Jun 27, 2012 | 79.15 | 79.16 | 79.08 | 79.16 | 653 | NASDAQ | VCSH | Tue, Jun 26, 2012 | 79.13 | 79.13 | 79.04 | 79.11 | 652 | NASDAQ | VCSH | Mon, Jun 25, 2012 | 78.96 | 79.13 | 78.94 | 79.11 | 651 | NASDAQ | VCSH | Fri, Jun 22, 2012 | 79.07 | 79.12 | 79.01 | 79.12 | 650 | NASDAQ | VCSH | Thu, Jun 21, 2012 | 78.94 | 79.12 | 78.94 | 79.08 | 649 | NASDAQ | VCSH | Wed, Jun 20, 2012 | 79.09 | 79.12 | 79.00 | 79.06 | 648 | NASDAQ | VCSH | Tue, Jun 19, 2012 | 79.10 | 79.12 | 79.00 | 79.12 | 647 | NASDAQ | VCSH | Mon, Jun 18, 2012 | 79.00 | 79.03 | 78.91 | 79.03 | 646 | NASDAQ | VCSH | Fri, Jun 15, 2012 | 78.95 | 78.97 | 78.87 | 78.96 | 645 | NASDAQ | VCSH | Thu, Jun 14, 2012 | 78.82 | 78.90 | 78.79 | 78.88 | 644 | NASDAQ | VCSH | Wed, Jun 13, 2012 | 78.89 | 78.92 | 78.84 | 78.89 | 643 | NASDAQ | VCSH | Tue, Jun 12, 2012 | 79.00 | 79.00 | 78.83 | 78.83 | 642 | NASDAQ | VCSH | Mon, Jun 11, 2012 | 79.05 | 79.09 | 78.97 | 79.06 | 641 | NASDAQ | VCSH | Fri, Jun 8, 2012 | 79.01 | 79.07 | 78.94 | 79.02 | 640 | NASDAQ | VCSH | Thu, Jun 7, 2012 | 78.89 | 78.98 | 78.86 | 78.92 | 639 | NASDAQ | VCSH | Wed, Jun 6, 2012 | 78.86 | 78.92 | 78.83 | 78.90 | 638 | NASDAQ | VCSH | Tue, Jun 5, 2012 | 78.85 | 78.85 | 78.74 | 78.84 | 637 | NASDAQ | VCSH | Mon, Jun 4, 2012 | 78.85 | 78.89 | 78.74 | 78.86 | 636 | NASDAQ | VCSH | Fri, Jun 1, 2012 | 78.91 | 78.97 | 78.80 | 78.82 | 635 | NASDAQ | VCSH | Thu, May 31, 2012 | 78.96 | 78.96 | 78.90 | 78.95 | 634 | NASDAQ | VCSH | Wed, May 30, 2012 | 79.01 | 79.04 | 78.95 | 79.00 | 633 | NASDAQ | VCSH | Tue, May 29, 2012 | 78.98 | 79.01 | 78.90 | 78.98 | 632 | NASDAQ | VCSH | Fri, May 25, 2012 | 78.95 | 78.99 | 78.92 | 78.99 | 631 | NASDAQ | VCSH | Thu, May 24, 2012 | 78.91 | 78.96 | 78.85 | 78.89 | 630 | NASDAQ | VCSH | Wed, May 23, 2012 | 78.96 | 78.99 | 78.92 | 78.95 | 629 | NASDAQ | VCSH | Tue, May 22, 2012 | 78.95 | 78.97 | 78.89 | 78.95 | 628 | NASDAQ | VCSH | Mon, May 21, 2012 | 78.98 | 78.98 | 78.90 | 78.94 | 627 | NASDAQ | VCSH | Fri, May 18, 2012 | 79.02 | 79.03 | 78.91 | 79.01 | 626 | NASDAQ | VCSH | Thu, May 17, 2012 | 79.07 | 79.07 | 79.00 | 79.02 | 625 | NASDAQ | VCSH | Wed, May 16, 2012 | 79.19 | 79.19 | 79.10 | 79.18 | 624 | NASDAQ | VCSH | Tue, May 15, 2012 | 79.21 | 79.23 | 79.18 | 79.22 | 623 | NASDAQ | VCSH | Mon, May 14, 2012 | 79.18 | 79.23 | 79.15 | 79.23 | 622 | NASDAQ | VCSH | Fri, May 11, 2012 | 79.25 | 79.26 | 79.20 | 79.24 | 621 | NASDAQ | VCSH | Thu, May 10, 2012 | 79.28 | 79.30 | 79.18 | 79.24 | 620 | NASDAQ | VCSH | Wed, May 9, 2012 | 79.35 | 79.35 | 79.23 | 79.24 | 619 | NASDAQ | VCSH | Tue, May 8, 2012 | 79.29 | 79.33 | 79.28 | 79.29 | 618 | NASDAQ | VCSH | Mon, May 7, 2012 | 79.31 | 79.34 | 79.30 | 79.34 | 617 | NASDAQ | VCSH | Fri, May 4, 2012 | 79.32 | 79.32 | 79.27 | 79.29 | 616 | NASDAQ | VCSH | Thu, May 3, 2012 | 79.22 | 79.27 | 79.19 | 79.27 | 615 | NASDAQ | VCSH | Wed, May 2, 2012 | 79.22 | 79.25 | 79.20 | 79.25 | 614 | NASDAQ | VCSH | Tue, May 1, 2012 | 79.17 | 79.23 | 79.14 | 79.19 | 613 | NASDAQ | VCSH | Mon, Apr 30, 2012 | 79.25 | 79.26 | 79.20 | 79.22 | 612 | NASDAQ | VCSH | Fri, Apr 27, 2012 | 79.33 | 79.36 | 79.27 | 79.28 | 611 | NASDAQ | VCSH | Thu, Apr 26, 2012 | 79.27 | 79.33 | 79.25 | 79.32 | 610 | NASDAQ | VCSH | Wed, Apr 25, 2012 | 79.25 | 79.32 | 79.20 | 79.28 | 609 | NASDAQ | VCSH | Tue, Apr 24, 2012 | 79.21 | 79.24 | 79.18 | 79.24 | 608 | NASDAQ | VCSH | Mon, Apr 23, 2012 | 79.35 | 79.35 | 79.19 | 79.20 | 607 | NASDAQ | VCSH | Fri, Apr 20, 2012 | 79.24 | 79.26 | 79.14 | 79.24 | 606 | NASDAQ | VCSH | Thu, Apr 19, 2012 | 79.28 | 79.31 | 79.25 | 79.28 | 605 | NASDAQ | VCSH | Wed, Apr 18, 2012 | 79.25 | 79.26 | 79.20 | 79.25 | 604 | NASDAQ | VCSH | Tue, Apr 17, 2012 | 79.24 | 79.27 | 79.19 | 79.27 | 603 | NASDAQ | VCSH | Mon, Apr 16, 2012 | 79.18 | 79.26 | 79.15 | 79.25 | 602 | NASDAQ | VCSH | Fri, Apr 13, 2012 | 79.18 | 79.20 | 79.15 | 79.19 | 601 | NASDAQ | VCSH | Thu, Apr 12, 2012 | 79.15 | 79.19 | 79.07 | 79.19 | 600 | NASDAQ | VCSH | Wed, Apr 11, 2012 | 79.14 | 79.14 | 79.08 | 79.11 | 599 | NASDAQ | VCSH | Tue, Apr 10, 2012 | 79.16 | 79.16 | 79.02 | 79.09 | 598 | NASDAQ | VCSH | Mon, Apr 9, 2012 | 79.19 | 79.19 | 79.00 | 79.03 | 597 | NASDAQ | VCSH | Thu, Apr 5, 2012 | 79.05 | 79.06 | 79.00 | 79.03 | 596 | NASDAQ | VCSH | Wed, Apr 4, 2012 | 79.05 | 79.05 | 78.92 | 79.02 | 595 | NASDAQ | VCSH | Tue, Apr 3, 2012 | 79.00 | 79.13 | 78.89 | 78.97 | 594 | NASDAQ | VCSH | Mon, Apr 2, 2012 | 79.25 | 79.25 | 79.00 | 79.05 | 593 | NASDAQ | VCSH | Fri, Mar 30, 2012 | 79.22 | 79.24 | 79.01 | 79.04 | 592 | NASDAQ | VCSH | Thu, Mar 29, 2012 | 79.25 | 79.26 | 79.22 | 79.23 | 591 | NASDAQ | VCSH | Wed, Mar 28, 2012 | 79.28 | 79.29 | 79.21 | 79.25 | 590 | NASDAQ | VCSH | Tue, Mar 27, 2012 | 79.16 | 79.28 | 79.16 | 79.27 | 589 | NASDAQ | VCSH | Mon, Mar 26, 2012 | 79.16 | 79.20 | 79.06 | 79.20 | 588 | NASDAQ | VCSH | Fri, Mar 23, 2012 | 79.10 | 79.15 | 79.10 | 79.13 | 587 | NASDAQ | VCSH | Thu, Mar 22, 2012 | 79.08 | 79.13 | 79.05 | 79.10 | 586 | NASDAQ | VCSH | Wed, Mar 21, 2012 | 79.09 | 79.10 | 78.98 | 79.10 | 585 | NASDAQ | VCSH | Tue, Mar 20, 2012 | 79.00 | 79.04 | 78.96 | 79.01 | 584 | NASDAQ | VCSH | Mon, Mar 19, 2012 | 79.02 | 79.04 | 78.90 | 78.94 | 583 | NASDAQ | VCSH | Fri, Mar 16, 2012 | 78.96 | 79.09 | 78.90 | 79.07 | 582 | NASDAQ | VCSH | Thu, Mar 15, 2012 | 78.96 | 79.04 | 78.93 | 78.98 | 581 | NASDAQ | VCSH | Wed, Mar 14, 2012 | 79.14 | 79.14 | 78.90 | 78.96 | 580 | NASDAQ | VCSH | Tue, Mar 13, 2012 | 79.15 | 79.20 | 79.13 | 79.15 | 579 | NASDAQ | VCSH | Mon, Mar 12, 2012 | 79.24 | 79.24 | 79.15 | 79.19 | 578 | NASDAQ | VCSH | Fri, Mar 9, 2012 | 79.30 | 79.30 | 79.20 | 79.24 | 577 | NASDAQ | VCSH | Thu, Mar 8, 2012 | 79.32 | 79.32 | 79.20 | 79.26 | 576 | NASDAQ | VCSH | Wed, Mar 7, 2012 | 79.21 | 79.28 | 79.20 | 79.28 | 575 | NASDAQ | VCSH | Tue, Mar 6, 2012 | 79.32 | 79.32 | 79.23 | 79.25 | 574 | NASDAQ | VCSH | Mon, Mar 5, 2012 | 79.33 | 79.33 | 79.25 | 79.29 | 573 | NASDAQ | VCSH | Fri, Mar 2, 2012 | 78.89 | 78.95 | 78.88 | 78.92 | 572 | NASDAQ | VCSH | Thu, Mar 1, 2012 | 79.20 | 79.29 | 79.16 | 78.81 | 571 | NASDAQ | VCSH | Wed, Feb 29, 2012 | 78.84 | 78.85 | 78.72 | 78.82 | 570 | NASDAQ | VCSH | Tue, Feb 28, 2012 | 79.26 | 79.37 | 79.26 | 79.05 | 569 | NASDAQ | VCSH | Mon, Feb 27, 2012 | 79.31 | 79.33 | 79.22 | 79.01 | 568 | NASDAQ | VCSH | Fri, Feb 24, 2012 | 79.21 | 79.23 | 79.12 | 78.73 | 567 | NASDAQ | VCSH | Thu, Feb 23, 2012 | 78.77 | 78.79 | 78.74 | 78.76 | 566 | NASDAQ | VCSH | Wed, Feb 22, 2012 | 79.15 | 79.17 | 79.09 | 78.70 | 565 | NASDAQ | VCSH | Tue, Feb 21, 2012 | 79.15 | 79.15 | 79.06 | 78.61 | 564 | NASDAQ | VCSH | Fri, Feb 17, 2012 | 79.07 | 79.17 | 79.06 | 79.13 | 563 | NASDAQ | VCSH | Thu, Feb 16, 2012 | 79.18 | 79.18 | 79.05 | 79.14 | 562 | NASDAQ | VCSH | Wed, Feb 15, 2012 | 79.12 | 79.17 | 79.06 | 79.15 | 561 | NASDAQ | VCSH | Tue, Feb 14, 2012 | 79.15 | 79.15 | 79.05 | 79.08 | 560 | NASDAQ | VCSH | Mon, Feb 13, 2012 | 79.16 | 79.16 | 79.03 | 79.04 | 559 | NASDAQ | VCSH | Fri, Feb 10, 2012 | 79.08 | 79.11 | 79.01 | 79.11 | 558 | NASDAQ | VCSH | Thu, Feb 9, 2012 | 78.70 | 78.72 | 78.65 | 79.01 | 557 | NASDAQ | VCSH | Wed, Feb 8, 2012 | 79.14 | 79.14 | 79.01 | 79.04 | 556 | NASDAQ | VCSH | Tue, Feb 7, 2012 | 79.08 | 79.08 | 78.96 | 79.02 | 555 | NASDAQ | VCSH | Mon, Feb 6, 2012 | 78.63 | 78.66 | 78.60 | 79.04 | 554 | NASDAQ | VCSH | Fri, Feb 3, 2012 | 78.80 | 78.90 | 78.65 | 78.90 | 553 | NASDAQ | VCSH | Thu, Feb 2, 2012 | 78.81 | 78.81 | 78.54 | 78.59 | 552 | NASDAQ | VCSH | Wed, Feb 1, 2012 | 78.82 | 78.82 | 78.55 | 78.61 | 551 | NASDAQ | VCSH | Tue, Jan 31, 2012 | 78.40 | 78.48 | 78.40 | 78.70 | 550 | NASDAQ | VCSH | Mon, Jan 30, 2012 | 78.83 | 78.84 | 78.78 | 78.82 | 549 | NASDAQ | VCSH | Fri, Jan 27, 2012 | 78.85 | 78.86 | 78.79 | 78.86 | 548 | NASDAQ | VCSH | Thu, Jan 26, 2012 | 78.76 | 78.88 | 78.76 | 78.47 | 547 | NASDAQ | VCSH | Wed, Jan 25, 2012 | 78.21 | 78.39 | 78.19 | 78.33 | 546 | NASDAQ | VCSH | Tue, Jan 24, 2012 | 78.50 | 78.53 | 78.43 | 78.11 | 545 | NASDAQ | VCSH | Mon, Jan 23, 2012 | 78.03 | 78.03 | 77.98 | 78.01 | 544 | NASDAQ | VCSH | Fri, Jan 20, 2012 | 77.97 | 77.98 | 77.94 | 77.95 | 543 | NASDAQ | VCSH | Thu, Jan 19, 2012 | 77.92 | 77.94 | 77.86 | 77.88 | 542 | NASDAQ | VCSH | Wed, Jan 18, 2012 | 78.34 | 78.34 | 78.15 | 77.82 | 541 | NASDAQ | VCSH | Tue, Jan 17, 2012 | 78.33 | 78.33 | 78.17 | 77.82 | 540 | NASDAQ | VCSH | Fri, Jan 13, 2012 | 78.07 | 78.17 | 78.03 | 77.74 | 539 | NASDAQ | VCSH | Thu, Jan 12, 2012 | 77.85 | 77.89 | 77.83 | 77.85 | 538 | NASDAQ | VCSH | Wed, Jan 11, 2012 | 78.01 | 78.07 | 77.97 | 77.85 | 537 | NASDAQ | VCSH | Tue, Jan 10, 2012 | 77.60 | 77.65 | 77.58 | 77.63 | 536 | NASDAQ | VCSH | Mon, Jan 9, 2012 | 77.65 | 77.68 | 77.63 | 77.65 | 535 | NASDAQ | VCSH | Fri, Jan 6, 2012 | 77.72 | 77.94 | 77.72 | 77.55 | 534 | NASDAQ | VCSH | Thu, Jan 5, 2012 | 77.36 | 77.41 | 77.36 | 77.40 | 533 | NASDAQ | VCSH | Wed, Jan 4, 2012 | 77.45 | 77.47 | 77.40 | 77.44 | 532 | NASDAQ | VCSH | Tue, Jan 3, 2012 | 77.29 | 77.30 | 76.97 | 76.99 | 531 | NASDAQ | VCSH | Fri, Dec 30, 2011 | 77.20 | 77.31 | 77.19 | 77.30 | 530 | NASDAQ | VCSH | Thu, Dec 29, 2011 | 77.13 | 77.21 | 77.12 | 77.18 | 529 | NASDAQ | VCSH | Wed, Dec 28, 2011 | 77.72 | 77.72 | 77.57 | 77.04 | 528 | NASDAQ | VCSH | Tue, Dec 27, 2011 | 76.96 | 76.98 | 76.95 | 76.97 | 527 | NASDAQ | VCSH | Fri, Dec 23, 2011 | 77.61 | 77.71 | 77.52 | 77.01 | 526 | NASDAQ | VCSH | Thu, Dec 22, 2011 | 77.30 | 77.32 | 77.25 | 77.28 | 525 | NASDAQ | VCSH | Wed, Dec 21, 2011 | 77.79 | 77.80 | 77.69 | 77.32 | 524 | NASDAQ | VCSH | Tue, Dec 20, 2011 | 77.44 | 77.46 | 77.41 | 77.44 | 523 | NASDAQ | VCSH | Mon, Dec 19, 2011 | 77.83 | 77.84 | 77.66 | 77.39 | 522 | NASDAQ | VCSH | Fri, Dec 16, 2011 | 77.42 | 77.50 | 77.38 | 77.41 | 521 | NASDAQ | VCSH | Thu, Dec 15, 2011 | 77.32 | 77.35 | 77.29 | 77.31 | 520 | NASDAQ | VCSH | Wed, Dec 14, 2011 | 77.67 | 77.75 | 77.65 | 77.33 | 519 | NASDAQ | VCSH | Tue, Dec 13, 2011 | 77.69 | 77.73 | 77.62 | 77.52 | 518 | NASDAQ | VCSH | Mon, Dec 12, 2011 | 77.70 | 77.71 | 77.63 | 77.47 | 517 | NASDAQ | VCSH | Fri, Dec 9, 2011 | 77.75 | 77.75 | 77.59 | 77.40 | 516 | NASDAQ | VCSH | Thu, Dec 8, 2011 | 77.60 | 77.74 | 77.60 | 77.47 | 515 | NASDAQ | VCSH | Wed, Dec 7, 2011 | 77.34 | 77.42 | 77.33 | 77.38 | 514 | NASDAQ | VCSH | Tue, Dec 6, 2011 | 77.38 | 77.55 | 77.37 | 77.33 | 513 | NASDAQ | VCSH | Mon, Dec 5, 2011 | 77.49 | 77.53 | 77.44 | 77.30 | 512 | NASDAQ | VCSH | Fri, Dec 2, 2011 | 77.02 | 77.10 | 77.00 | 77.09 | 511 | NASDAQ | VCSH | Thu, Dec 1, 2011 | 76.97 | 76.99 | 76.91 | 76.92 | 510 | NASDAQ | VCSH | Wed, Nov 30, 2011 | 77.08 | 77.17 | 77.07 | 77.10 | 509 | NASDAQ | VCSH | Tue, Nov 29, 2011 | 77.34 | 77.34 | 77.23 | 77.23 | 508 | NASDAQ | VCSH | Mon, Nov 28, 2011 | 77.09 | 77.17 | 77.09 | 77.14 | 507 | NASDAQ | VCSH | Fri, Nov 25, 2011 | 77.20 | 77.20 | 77.16 | 77.18 | 506 | NASDAQ | VCSH | Wed, Nov 23, 2011 | 77.46 | 77.46 | 77.28 | 77.20 | 505 | NASDAQ | VCSH | Tue, Nov 22, 2011 | 77.44 | 77.49 | 77.41 | 77.47 | 504 | NASDAQ | VCSH | Mon, Nov 21, 2011 | 77.81 | 77.81 | 77.63 | 77.52 | 503 | NASDAQ | VCSH | Fri, Nov 18, 2011 | 77.86 | 78.00 | 77.80 | 77.70 | 502 | NASDAQ | VCSH | Thu, Nov 17, 2011 | 78.01 | 78.06 | 77.96 | 77.72 | 501 | NASDAQ | VCSH | Wed, Nov 16, 2011 | 77.79 | 77.81 | 77.73 | 77.74 | 500 | NASDAQ | VCSH | Tue, Nov 15, 2011 | 78.15 | 78.15 | 78.03 | 77.84 | 499 | NASDAQ | VCSH | Mon, Nov 14, 2011 | 78.08 | 78.09 | 77.82 | 77.86 | 498 | NASDAQ | VCSH | Fri, Nov 11, 2011 | 78.06 | 78.06 | 78.06 | 78.06 | 497 | NASDAQ | VCSH | Thu, Nov 10, 2011 | 78.10 | 78.12 | 77.97 | 78.04 | 496 | NASDAQ | VCSH | Wed, Nov 9, 2011 | 78.06 | 78.08 | 78.00 | 78.02 | 495 | NASDAQ | VCSH | Tue, Nov 8, 2011 | 78.00 | 78.04 | 77.95 | 77.97 | 494 | NASDAQ | VCSH | Mon, Nov 7, 2011 | 78.04 | 78.10 | 78.03 | 78.04 | 493 | NASDAQ | VCSH | Fri, Nov 4, 2011 | 78.03 | 78.06 | 77.98 | 78.05 | 492 | NASDAQ | VCSH | Thu, Nov 3, 2011 | 78.00 | 78.03 | 77.97 | 77.97 | 491 | NASDAQ | VCSH | Wed, Nov 2, 2011 | 78.14 | 78.20 | 78.04 | 78.00 | 490 | NASDAQ | VCSH | Tue, Nov 1, 2011 | 78.01 | 78.08 | 77.98 | 78.04 | 489 | NASDAQ | VCSH | Mon, Oct 31, 2011 | 77.96 | 78.02 | 77.95 | 78.01 | 488 | NASDAQ | VCSH | Fri, Oct 28, 2011 | 78.01 | 78.09 | 78.00 | 78.04 | 487 | NASDAQ | VCSH | Thu, Oct 27, 2011 | 77.88 | 77.92 | 77.81 | 77.86 | 486 | NASDAQ | VCSH | Wed, Oct 26, 2011 | 77.78 | 77.80 | 77.73 | 77.74 | 485 | NASDAQ | VCSH | Tue, Oct 25, 2011 | 77.69 | 77.83 | 77.68 | 77.83 | 484 | NASDAQ | VCSH | Mon, Oct 24, 2011 | 77.59 | 77.60 | 77.56 | 77.58 | 483 | NASDAQ | VCSH | Fri, Oct 21, 2011 | 77.94 | 77.94 | 77.81 | 77.44 | 482 | NASDAQ | VCSH | Thu, Oct 20, 2011 | 77.80 | 77.80 | 77.66 | 77.42 | 481 | NASDAQ | VCSH | Wed, Oct 19, 2011 | 77.35 | 77.40 | 77.33 | 77.37 | 480 | NASDAQ | VCSH | Tue, Oct 18, 2011 | 77.37 | 77.45 | 77.37 | 77.41 | 479 | NASDAQ | VCSH | Mon, Oct 17, 2011 | 77.31 | 77.33 | 77.28 | 77.30 | 478 | NASDAQ | VCSH | Fri, Oct 14, 2011 | 77.66 | 77.71 | 77.50 | 77.18 | 477 | NASDAQ | VCSH | Thu, Oct 13, 2011 | 77.51 | 77.59 | 77.49 | 77.13 | 476 | NASDAQ | VCSH | Wed, Oct 12, 2011 | 77.41 | 77.58 | 77.32 | 77.02 | 475 | NASDAQ | VCSH | Tue, Oct 11, 2011 | 75.67 | 75.68 | 75.61 | 75.67 | 474 | NASDAQ | VCSH | Mon, Oct 10, 2011 | 77.64 | 77.64 | 77.14 | 76.90 | 473 | NASDAQ | VCSH | Fri, Oct 7, 2011 | 76.87 | 76.91 | 76.81 | 76.83 | 472 | NASDAQ | VCSH | Thu, Oct 6, 2011 | 76.92 | 76.93 | 76.85 | 76.85 | 471 | NASDAQ | VCSH | Wed, Oct 5, 2011 | 77.40 | 77.40 | 77.26 | 76.97 | 470 | NASDAQ | VCSH | Tue, Oct 4, 2011 | 77.34 | 77.36 | 77.27 | 77.30 | 469 | NASDAQ | VCSH | Mon, Oct 3, 2011 | 77.37 | 77.66 | 77.37 | 77.37 | 468 | NASDAQ | VCSH | Fri, Sep 30, 2011 | 77.53 | 77.66 | 77.53 | 77.30 | 467 | NASDAQ | VCSH | Thu, Sep 29, 2011 | 77.48 | 77.51 | 77.45 | 77.47 | 466 | NASDAQ | VCSH | Wed, Sep 28, 2011 | 77.64 | 77.65 | 77.55 | 77.62 | 465 | NASDAQ | VCSH | Tue, Sep 27, 2011 | 77.82 | 77.84 | 77.72 | 77.59 | 464 | NASDAQ | VCSH | Mon, Sep 26, 2011 | 77.75 | 77.90 | 77.60 | 77.52 | 463 | NASDAQ | VCSH | Fri, Sep 23, 2011 | 77.78 | 77.82 | 77.69 | 77.73 | 462 | NASDAQ | VCSH | Thu, Sep 22, 2011 | 77.87 | 77.95 | 77.84 | 77.89 | 461 | NASDAQ | VCSH | Wed, Sep 21, 2011 | 78.35 | 78.35 | 78.08 | 77.96 | 460 | NASDAQ | VCSH | Tue, Sep 20, 2011 | 78.30 | 78.34 | 78.27 | 77.97 | 459 | NASDAQ | VCSH | Mon, Sep 19, 2011 | 78.01 | 78.07 | 78.00 | 78.04 | 458 | NASDAQ | VCSH | Fri, Sep 16, 2011 | 78.33 | 78.40 | 78.28 | 77.96 | 457 | NASDAQ | VCSH | Thu, Sep 15, 2011 | 77.86 | 77.92 | 77.84 | 77.89 | 456 | NASDAQ | VCSH | Wed, Sep 14, 2011 | 77.93 | 77.99 | 77.88 | 77.92 | 455 | NASDAQ | VCSH | Tue, Sep 13, 2011 | 78.10 | 78.12 | 78.04 | 78.08 | 454 | NASDAQ | VCSH | Mon, Sep 12, 2011 | 78.19 | 78.23 | 78.13 | 78.16 | 453 | NASDAQ | VCSH | Fri, Sep 9, 2011 | 78.49 | 78.52 | 78.35 | 78.14 | 452 | NASDAQ | VCSH | Thu, Sep 8, 2011 | 78.05 | 78.10 | 78.03 | 78.08 | 451 | NASDAQ | VCSH | Wed, Sep 7, 2011 | 78.03 | 78.07 | 78.00 | 78.03 | 450 | NASDAQ | VCSH | Tue, Sep 6, 2011 | 78.49 | 78.54 | 78.32 | 78.10 | 449 | NASDAQ | VCSH | Fri, Sep 2, 2011 | 78.20 | 78.24 | 78.16 | 78.22 | 448 | NASDAQ | VCSH | Thu, Sep 1, 2011 | 78.66 | 78.66 | 78.44 | 78.14 | 447 | NASDAQ | VCSH | Wed, Aug 31, 2011 | 78.09 | 78.11 | 77.96 | 78.03 | 446 | NASDAQ | VCSH | Tue, Aug 30, 2011 | 78.13 | 78.20 | 78.13 | 78.16 | 445 | NASDAQ | VCSH | Mon, Aug 29, 2011 | 78.04 | 78.10 | 78.03 | 78.07 | 444 | NASDAQ | VCSH | Fri, Aug 26, 2011 | 78.29 | 78.37 | 78.21 | 78.05 | 443 | NASDAQ | VCSH | Thu, Aug 25, 2011 | 78.32 | 78.40 | 78.24 | 77.79 | 442 | NASDAQ | VCSH | Wed, Aug 24, 2011 | 78.02 | 78.04 | 77.97 | 77.98 | 441 | NASDAQ | VCSH | Tue, Aug 23, 2011 | 78.14 | 78.19 | 78.12 | 78.13 | 440 | NASDAQ | VCSH | Mon, Aug 22, 2011 | 78.18 | 78.21 | 78.14 | 78.17 | 439 | NASDAQ | VCSH | Fri, Aug 19, 2011 | 78.25 | 78.30 | 78.23 | 78.28 | 438 | NASDAQ | VCSH | Thu, Aug 18, 2011 | 78.51 | 78.55 | 78.42 | 78.45 | 437 | NASDAQ | VCSH | Wed, Aug 17, 2011 | 78.68 | 78.72 | 78.55 | 78.39 | 436 | NASDAQ | VCSH | Tue, Aug 16, 2011 | 78.29 | 78.37 | 78.26 | 78.33 | 435 | NASDAQ | VCSH | Mon, Aug 15, 2011 | 78.97 | 78.97 | 78.46 | 78.16 | 434 | NASDAQ | VCSH | Fri, Aug 12, 2011 | 78.20 | 78.27 | 78.19 | 78.22 | 433 | NASDAQ | VCSH | Thu, Aug 11, 2011 | 78.68 | 78.69 | 78.25 | 78.45 | 432 | NASDAQ | VCSH | Wed, Aug 10, 2011 | 78.60 | 78.62 | 78.50 | 78.55 | 431 | NASDAQ | VCSH | Tue, Aug 9, 2011 | 78.40 | 78.80 | 78.37 | 78.67 | 430 | NASDAQ | VCSH | Mon, Aug 8, 2011 | 78.90 | 78.90 | 78.68 | 78.66 | 429 | NASDAQ | VCSH | Fri, Aug 5, 2011 | 78.74 | 78.78 | 78.59 | 78.64 | 428 | NASDAQ | VCSH | Thu, Aug 4, 2011 | 78.66 | 78.88 | 78.65 | 78.86 | 427 | NASDAQ | VCSH | Wed, Aug 3, 2011 | 79.06 | 79.06 | 78.90 | 78.71 | 426 | NASDAQ | VCSH | Tue, Aug 2, 2011 | 78.69 | 78.77 | 78.66 | 78.76 | 425 | NASDAQ | VCSH | Mon, Aug 1, 2011 | 78.63 | 78.74 | 78.63 | 78.68 | 424 | NASDAQ | VCSH | Fri, Jul 29, 2011 | 78.40 | 78.54 | 78.40 | 78.51 | 423 | NASDAQ | VCSH | Thu, Jul 28, 2011 | 78.67 | 78.71 | 78.64 | 78.66 | 422 | NASDAQ | VCSH | Wed, Jul 27, 2011 | 78.65 | 78.70 | 78.59 | 78.64 | 421 | NASDAQ | VCSH | Tue, Jul 26, 2011 | 78.46 | 78.52 | 78.45 | 78.50 | 420 | NASDAQ | VCSH | Mon, Jul 25, 2011 | 78.45 | 78.51 | 78.42 | 78.45 | 419 | NASDAQ | VCSH | Fri, Jul 22, 2011 | 78.54 | 78.59 | 78.51 | 78.56 | 418 | NASDAQ | VCSH | Thu, Jul 21, 2011 | 78.52 | 78.59 | 78.46 | 78.48 | 417 | NASDAQ | VCSH | Wed, Jul 20, 2011 | 78.57 | 78.60 | 78.52 | 78.55 | 416 | NASDAQ | VCSH | Tue, Jul 19, 2011 | 78.60 | 78.64 | 78.56 | 78.60 | 415 | NASDAQ | VCSH | Mon, Jul 18, 2011 | 78.54 | 78.60 | 78.52 | 78.56 | 414 | NASDAQ | VCSH | Fri, Jul 15, 2011 | 78.53 | 78.63 | 78.52 | 78.54 | 413 | NASDAQ | VCSH | Thu, Jul 14, 2011 | 78.61 | 78.66 | 78.59 | 78.59 | 412 | NASDAQ | VCSH | Wed, Jul 13, 2011 | 78.58 | 78.67 | 78.57 | 78.65 | 411 | NASDAQ | VCSH | Tue, Jul 12, 2011 | 78.67 | 78.70 | 78.60 | 78.69 | 410 | NASDAQ | VCSH | Mon, Jul 11, 2011 | 78.50 | 78.53 | 78.47 | 78.51 | 409 | NASDAQ | VCSH | Fri, Jul 8, 2011 | 78.32 | 78.41 | 78.32 | 78.37 | 408 | NASDAQ | VCSH | Thu, Jul 7, 2011 | 78.12 | 78.14 | 78.08 | 78.12 | 407 | NASDAQ | VCSH | Wed, Jul 6, 2011 | 78.24 | 78.29 | 78.20 | 78.23 | 406 | NASDAQ | VCSH | Tue, Jul 5, 2011 | 78.13 | 78.20 | 78.09 | 78.19 | 405 | NASDAQ | VCSH | Fri, Jul 1, 2011 | 78.08 | 78.08 | 77.92 | 77.99 | 404 | NASDAQ | VCSH | Thu, Jun 30, 2011 | 78.13 | 78.15 | 77.91 | 78.01 | 403 | NASDAQ | VCSH | Wed, Jun 29, 2011 | 78.31 | 78.33 | 78.20 | 78.26 | 402 | NASDAQ | VCSH | Tue, Jun 28, 2011 | 78.50 | 78.52 | 78.33 | 78.38 | 401 | NASDAQ | VCSH | Mon, Jun 27, 2011 | 78.90 | 78.90 | 78.71 | 78.55 | 400 | NASDAQ | VCSH | Fri, Jun 24, 2011 | 78.48 | 78.59 | 78.46 | 78.52 | 399 | NASDAQ | VCSH | Thu, Jun 23, 2011 | 78.43 | 78.50 | 78.42 | 78.45 | 398 | NASDAQ | VCSH | Wed, Jun 22, 2011 | 78.50 | 78.54 | 78.42 | 78.46 | 397 | NASDAQ | VCSH | Tue, Jun 21, 2011 | 78.42 | 78.48 | 78.40 | 78.47 | 396 | NASDAQ | VCSH | Mon, Jun 20, 2011 | 78.40 | 78.45 | 78.36 | 78.42 | 395 | NASDAQ | VCSH | Fri, Jun 17, 2011 | 78.42 | 78.49 | 78.41 | 78.46 | 394 | NASDAQ | VCSH | Thu, Jun 16, 2011 | 78.37 | 78.44 | 78.32 | 78.38 | 393 | NASDAQ | VCSH | Wed, Jun 15, 2011 | 78.36 | 78.47 | 78.30 | 78.35 | 392 | NASDAQ | VCSH | Tue, Jun 14, 2011 | 78.32 | 78.34 | 78.25 | 78.26 | 391 | NASDAQ | VCSH | Mon, Jun 13, 2011 | 78.34 | 78.51 | 78.34 | 78.43 | 390 | NASDAQ | VCSH | Fri, Jun 10, 2011 | 78.58 | 78.64 | 78.55 | 78.47 | 389 | NASDAQ | VCSH | Thu, Jun 9, 2011 | 78.50 | 78.50 | 78.35 | 78.41 | 388 | NASDAQ | VCSH | Wed, Jun 8, 2011 | 78.49 | 78.60 | 78.47 | 78.56 | 387 | NASDAQ | VCSH | Tue, Jun 7, 2011 | 78.39 | 78.51 | 78.36 | 78.48 | 386 | NASDAQ | VCSH | Mon, Jun 6, 2011 | 78.39 | 78.44 | 78.36 | 78.41 | 385 | NASDAQ | VCSH | Fri, Jun 3, 2011 | 78.46 | 78.49 | 78.36 | 78.42 | 384 | NASDAQ | VCSH | Thu, Jun 2, 2011 | 78.37 | 78.42 | 78.30 | 78.31 | 383 | NASDAQ | VCSH | Wed, Jun 1, 2011 | 78.60 | 78.64 | 78.47 | 78.44 | 382 | NASDAQ | VCSH | Tue, May 31, 2011 | 78.48 | 78.57 | 78.43 | 78.34 | 381 | NASDAQ | VCSH | Fri, May 27, 2011 | 78.62 | 78.67 | 78.58 | 78.44 | 380 | NASDAQ | VCSH | Thu, May 26, 2011 | 78.56 | 78.60 | 78.50 | 78.37 | 379 | NASDAQ | VCSH | Wed, May 25, 2011 | 78.26 | 78.32 | 78.23 | 78.28 | 378 | NASDAQ | VCSH | Tue, May 24, 2011 | 78.27 | 78.33 | 78.24 | 78.33 | 377 | NASDAQ | VCSH | Mon, May 23, 2011 | 78.34 | 78.35 | 78.25 | 78.28 | 376 | NASDAQ | VCSH | Fri, May 20, 2011 | 78.42 | 78.46 | 78.35 | 78.41 | 375 | NASDAQ | VCSH | Thu, May 19, 2011 | 78.28 | 78.48 | 78.27 | 78.48 | 374 | NASDAQ | VCSH | Wed, May 18, 2011 | 78.52 | 78.52 | 78.35 | 78.35 | 373 | NASDAQ | VCSH | Tue, May 17, 2011 | 78.57 | 78.57 | 78.44 | 78.50 | 372 | NASDAQ | VCSH | Mon, May 16, 2011 | 78.53 | 78.53 | 78.40 | 78.48 | 371 | NASDAQ | VCSH | Fri, May 13, 2011 | 78.44 | 78.51 | 78.39 | 78.43 | 370 | NASDAQ | VCSH | Thu, May 12, 2011 | 78.42 | 78.42 | 78.30 | 78.39 | 369 | NASDAQ | VCSH | Wed, May 11, 2011 | 78.36 | 78.39 | 78.25 | 78.38 | 368 | NASDAQ | VCSH | Tue, May 10, 2011 | 78.45 | 78.45 | 78.23 | 78.28 | 367 | NASDAQ | VCSH | Mon, May 9, 2011 | 78.50 | 78.50 | 78.35 | 78.43 | 366 | NASDAQ | VCSH | Fri, May 6, 2011 | 78.31 | 78.38 | 78.20 | 78.32 | 365 | NASDAQ | VCSH | Thu, May 5, 2011 | 78.31 | 78.31 | 78.15 | 78.19 | 364 | NASDAQ | VCSH | Wed, May 4, 2011 | 78.23 | 78.28 | 78.19 | 78.25 | 363 | NASDAQ | VCSH | Tue, May 3, 2011 | 78.07 | 78.23 | 78.07 | 78.22 | 362 | NASDAQ | VCSH | Mon, May 2, 2011 | 78.33 | 78.33 | 78.15 | 78.23 | 361 | NASDAQ | VCSH | Fri, Apr 29, 2011 | 78.00 | 78.21 | 78.00 | 78.20 | 360 | NASDAQ | VCSH | Thu, Apr 28, 2011 | 78.15 | 78.35 | 78.15 | 78.35 | 359 | NASDAQ | VCSH | Wed, Apr 27, 2011 | 78.15 | 78.23 | 78.02 | 78.19 | 358 | NASDAQ | VCSH | Tue, Apr 26, 2011 | 78.12 | 78.15 | 78.02 | 78.12 | 357 | NASDAQ | VCSH | Mon, Apr 25, 2011 | 78.04 | 78.08 | 77.97 | 78.03 | 356 | NASDAQ | VCSH | Thu, Apr 21, 2011 | 78.03 | 78.06 | 77.95 | 78.03 | 355 | NASDAQ | VCSH | Wed, Apr 20, 2011 | 78.07 | 78.07 | 77.93 | 77.98 | 354 | NASDAQ | VCSH | Tue, Apr 19, 2011 | 77.91 | 78.02 | 77.90 | 78.00 | 353 | NASDAQ | VCSH | Mon, Apr 18, 2011 | 77.92 | 77.98 | 77.76 | 77.98 | 352 | NASDAQ | VCSH | Fri, Apr 15, 2011 | 77.70 | 77.90 | 77.69 | 77.90 | 351 | NASDAQ | VCSH | Thu, Apr 14, 2011 | 77.84 | 77.84 | 77.65 | 77.70 | 350 | NASDAQ | VCSH | Wed, Apr 13, 2011 | 77.76 | 77.80 | 77.62 | 77.80 | 349 | NASDAQ | VCSH | Tue, Apr 12, 2011 | 77.60 | 77.74 | 77.52 | 77.74 | 348 | NASDAQ | VCSH | Mon, Apr 11, 2011 | 77.59 | 77.60 | 77.49 | 77.57 | 347 | NASDAQ | VCSH | Fri, Apr 8, 2011 | 77.58 | 77.58 | 77.44 | 77.53 | 346 | NASDAQ | VCSH | Thu, Apr 7, 2011 | 77.54 | 77.60 | 77.41 | 77.58 | 345 | NASDAQ | VCSH | Wed, Apr 6, 2011 | 77.31 | 77.51 | 77.31 | 77.51 | 344 | NASDAQ | VCSH | Tue, Apr 5, 2011 | 77.62 | 77.62 | 77.36 | 77.39 | 343 | NASDAQ | VCSH | Mon, Apr 4, 2011 | 77.69 | 77.69 | 77.44 | 77.49 | 342 | NASDAQ | VCSH | Fri, Apr 1, 2011 | 77.43 | 77.43 | 77.28 | 77.33 | 341 | NASDAQ | VCSH | Thu, Mar 31, 2011 | 77.64 | 77.64 | 77.38 | 77.43 | 340 | NASDAQ | VCSH | Wed, Mar 30, 2011 | 77.72 | 77.74 | 77.59 | 77.74 | 339 | NASDAQ | VCSH | Tue, Mar 29, 2011 | 77.76 | 77.76 | 77.61 | 77.67 | 338 | NASDAQ | VCSH | Mon, Mar 28, 2011 | 77.74 | 77.74 | 77.60 | 77.71 | 337 | NASDAQ | VCSH | Fri, Mar 25, 2011 | 77.94 | 77.94 | 77.71 | 77.76 | 336 | NASDAQ | VCSH | Thu, Mar 24, 2011 | 77.90 | 77.92 | 77.80 | 77.84 | 335 | NASDAQ | VCSH | Wed, Mar 23, 2011 | 78.00 | 78.00 | 77.79 | 77.67 | 334 | NASDAQ | VCSH | Tue, Mar 22, 2011 | 77.62 | 77.68 | 77.60 | 77.66 | 333 | NASDAQ | VCSH | Mon, Mar 21, 2011 | 78.20 | 78.20 | 77.93 | 77.67 | 332 | NASDAQ | VCSH | Fri, Mar 18, 2011 | 77.74 | 77.78 | 77.70 | 77.76 | 331 | NASDAQ | VCSH | Thu, Mar 17, 2011 | 77.77 | 77.83 | 77.71 | 77.78 | 330 | NASDAQ | VCSH | Wed, Mar 16, 2011 | 77.78 | 77.97 | 77.74 | 77.86 | 329 | NASDAQ | VCSH | Tue, Mar 15, 2011 | 77.95 | 77.97 | 77.76 | 77.79 | 328 | NASDAQ | VCSH | Mon, Mar 14, 2011 | 77.97 | 78.11 | 77.97 | 76.97 | 327 | NASDAQ | VCSH | Fri, Mar 11, 2011 | 78.01 | 78.01 | 77.86 | 77.80 | 326 | NASDAQ | VCSH | Thu, Mar 10, 2011 | 77.60 | 77.73 | 77.58 | 77.73 | 325 | NASDAQ | VCSH | Wed, Mar 9, 2011 | 77.49 | 77.57 | 77.45 | 77.54 | 324 | NASDAQ | VCSH | Tue, Mar 8, 2011 | 77.44 | 77.45 | 77.38 | 77.43 | 323 | NASDAQ | VCSH | Mon, Mar 7, 2011 | 77.33 | 77.45 | 77.32 | 77.39 | 322 | NASDAQ | VCSH | Fri, Mar 4, 2011 | 77.27 | 77.45 | 77.26 | 77.43 | 321 | NASDAQ | VCSH | Thu, Mar 3, 2011 | 77.24 | 77.25 | 77.14 | 77.17 | 320 | NASDAQ | VCSH | Wed, Mar 2, 2011 | 77.43 | 77.49 | 77.36 | 77.37 | 319 | NASDAQ | VCSH | Tue, Mar 1, 2011 | 77.32 | 77.47 | 77.31 | 77.46 | 318 | NASDAQ | VCSH | Mon, Feb 28, 2011 | 77.35 | 77.40 | 77.32 | 77.38 | 317 | NASDAQ | VCSH | Fri, Feb 25, 2011 | 77.58 | 77.63 | 77.55 | 77.62 | 316 | NASDAQ | VCSH | Thu, Feb 24, 2011 | 77.59 | 77.66 | 77.56 | 77.58 | 315 | NASDAQ | VCSH | Wed, Feb 23, 2011 | 77.62 | 77.67 | 77.44 | 77.46 | 314 | NASDAQ | VCSH | Tue, Feb 22, 2011 | 77.26 | 77.38 | 77.26 | 77.34 | 313 | NASDAQ | VCSH | Fri, Feb 18, 2011 | 77.09 | 77.19 | 77.06 | 77.17 | 312 | NASDAQ | VCSH | Thu, Feb 17, 2011 | 77.32 | 77.47 | 77.32 | 77.13 | 311 | NASDAQ | VCSH | Wed, Feb 16, 2011 | 76.96 | 77.05 | 76.91 | 77.00 | 310 | NASDAQ | VCSH | Tue, Feb 15, 2011 | 76.98 | 77.09 | 76.96 | 77.08 | 309 | NASDAQ | VCSH | Mon, Feb 14, 2011 | 77.16 | 77.30 | 77.15 | 76.99 | 308 | NASDAQ | VCSH | Fri, Feb 11, 2011 | 76.99 | 77.04 | 76.92 | 76.94 | 307 | NASDAQ | VCSH | Thu, Feb 10, 2011 | 77.31 | 77.33 | 77.20 | 76.89 | 306 | NASDAQ | VCSH | Wed, Feb 9, 2011 | 77.26 | 77.37 | 77.15 | 76.89 | 305 | NASDAQ | VCSH | Tue, Feb 8, 2011 | 76.98 | 77.00 | 76.80 | 76.82 | 304 | NASDAQ | VCSH | Mon, Feb 7, 2011 | 77.31 | 77.40 | 77.17 | 76.94 | 303 | NASDAQ | VCSH | Fri, Feb 4, 2011 | 77.03 | 77.04 | 76.90 | 76.95 | 302 | NASDAQ | VCSH | Thu, Feb 3, 2011 | 77.07 | 77.14 | 76.99 | 77.05 | 301 | NASDAQ | VCSH | Wed, Feb 2, 2011 | 77.24 | 77.24 | 77.06 | 77.11 | 300 | NASDAQ | VCSH | Tue, Feb 1, 2011 | 77.37 | 77.37 | 77.26 | 77.30 | 299 | NASDAQ | VCSH | Mon, Jan 31, 2011 | 77.78 | 77.82 | 77.71 | 77.39 | 298 | NASDAQ | VCSH | Fri, Jan 28, 2011 | 77.64 | 77.78 | 77.62 | 77.75 | 297 | NASDAQ | VCSH | Thu, Jan 27, 2011 | 77.53 | 77.60 | 77.50 | 77.58 | 296 | NASDAQ | VCSH | Wed, Jan 26, 2011 | 77.40 | 77.43 | 77.34 | 77.39 | 295 | NASDAQ | VCSH | Tue, Jan 25, 2011 | 77.65 | 77.80 | 77.62 | 77.46 | 294 | NASDAQ | VCSH | Mon, Jan 24, 2011 | 77.27 | 77.33 | 77.26 | 77.29 | 293 | NASDAQ | VCSH | Fri, Jan 21, 2011 | 77.27 | 77.31 | 77.21 | 77.29 | 292 | NASDAQ | VCSH | Thu, Jan 20, 2011 | 77.65 | 77.65 | 77.51 | 77.28 | 291 | NASDAQ | VCSH | Wed, Jan 19, 2011 | 77.36 | 77.44 | 77.36 | 77.41 | 290 | NASDAQ | VCSH | Tue, Jan 18, 2011 | 77.52 | 77.52 | 77.32 | 77.38 | 289 | NASDAQ | VCSH | Fri, Jan 14, 2011 | 77.46 | 77.54 | 77.42 | 77.45 | 288 | NASDAQ | VCSH | Thu, Jan 13, 2011 | 77.42 | 77.52 | 77.37 | 77.51 | 287 | NASDAQ | VCSH | Wed, Jan 12, 2011 | 77.38 | 77.47 | 77.34 | 77.42 | 286 | NASDAQ | VCSH | Tue, Jan 11, 2011 | 77.64 | 77.64 | 77.48 | 77.33 | 285 | NASDAQ | VCSH | Mon, Jan 10, 2011 | 77.70 | 77.70 | 77.36 | 77.28 | 284 | NASDAQ | VCSH | Fri, Jan 7, 2011 | 77.15 | 77.29 | 77.12 | 77.23 | 283 | NASDAQ | VCSH | Thu, Jan 6, 2011 | 77.40 | 77.40 | 77.15 | 76.94 | 282 | NASDAQ | VCSH | Wed, Jan 5, 2011 | 77.34 | 77.35 | 77.16 | 76.85 | 281 | NASDAQ | VCSH | Tue, Jan 4, 2011 | 77.07 | 77.15 | 76.99 | 77.04 | 280 | NASDAQ | VCSH | Mon, Jan 3, 2011 | 76.94 | 77.06 | 76.91 | 77.05 | 279 | NASDAQ | VCSH | Fri, Dec 31, 2010 | 76.98 | 77.09 | 76.92 | 77.06 | 278 | NASDAQ | VCSH | Thu, Dec 30, 2010 | 77.02 | 77.03 | 76.91 | 77.02 | 277 | NASDAQ | VCSH | Wed, Dec 29, 2010 | 76.82 | 77.09 | 76.79 | 77.07 | 276 | NASDAQ | VCSH | Tue, Dec 28, 2010 | 76.98 | 76.98 | 76.78 | 76.80 | 275 | NASDAQ | VCSH | Mon, Dec 27, 2010 | 77.02 | 77.18 | 76.90 | 76.74 | 274 | NASDAQ | VCSH | Thu, Dec 23, 2010 | 77.07 | 77.09 | 77.00 | 77.06 | 273 | NASDAQ | VCSH | Wed, Dec 22, 2010 | 77.20 | 77.20 | 77.07 | 77.10 | 272 | NASDAQ | VCSH | Tue, Dec 21, 2010 | 77.22 | 77.25 | 77.13 | 77.21 | 271 | NASDAQ | VCSH | Mon, Dec 20, 2010 | 77.24 | 77.31 | 77.16 | 77.21 | 270 | NASDAQ | VCSH | Fri, Dec 17, 2010 | 77.04 | 77.23 | 77.02 | 77.16 | 269 | NASDAQ | VCSH | Thu, Dec 16, 2010 | 77.06 | 77.25 | 77.05 | 76.98 | 268 | NASDAQ | VCSH | Wed, Dec 15, 2010 | 77.00 | 77.05 | 76.76 | 76.83 | 267 | NASDAQ | VCSH | Tue, Dec 14, 2010 | 77.45 | 77.45 | 77.08 | 77.00 | 266 | NASDAQ | VCSH | Mon, Dec 13, 2010 | 76.98 | 77.19 | 76.98 | 77.23 | 265 | NASDAQ | VCSH | Fri, Dec 10, 2010 | 77.25 | 77.30 | 77.10 | 77.07 | 264 | NASDAQ | VCSH | Thu, Dec 9, 2010 | 77.20 | 77.24 | 77.05 | 77.15 | 263 | NASDAQ | VCSH | Wed, Dec 8, 2010 | 77.26 | 77.29 | 77.10 | 77.23 | 262 | NASDAQ | VCSH | Tue, Dec 7, 2010 | 77.64 | 77.67 | 77.42 | 77.49 | 261 | NASDAQ | VCSH | Mon, Dec 6, 2010 | 77.65 | 77.72 | 77.64 | 77.69 | 260 | NASDAQ | VCSH | Fri, Dec 3, 2010 | 77.57 | 77.58 | 77.48 | 77.52 | 259 | NASDAQ | VCSH | Thu, Dec 2, 2010 | 77.35 | 77.47 | 77.32 | 77.36 | 258 | NASDAQ | VCSH | Wed, Dec 1, 2010 | 77.50 | 77.58 | 77.44 | 77.47 | 257 | NASDAQ | VCSH | Tue, Nov 30, 2010 | 77.74 | 77.79 | 77.69 | 77.72 | 256 | NASDAQ | VCSH | Mon, Nov 29, 2010 | 78.08 | 78.08 | 77.98 | 77.89 | 255 | NASDAQ | VCSH | Fri, Nov 26, 2010 | 78.00 | 78.04 | 77.99 | 77.82 | 254 | NASDAQ | VCSH | Wed, Nov 24, 2010 | 78.14 | 78.14 | 77.98 | 77.77 | 253 | NASDAQ | VCSH | Tue, Nov 23, 2010 | 78.07 | 78.13 | 78.04 | 78.05 | 252 | NASDAQ | VCSH | Mon, Nov 22, 2010 | 77.82 | 77.98 | 77.82 | 77.96 | 251 | NASDAQ | VCSH | Fri, Nov 19, 2010 | 77.82 | 77.87 | 77.80 | 77.82 | 250 | NASDAQ | VCSH | Thu, Nov 18, 2010 | 78.17 | 78.17 | 77.84 | 77.91 | 249 | NASDAQ | VCSH | Wed, Nov 17, 2010 | 78.02 | 78.07 | 77.99 | 78.01 | 248 | NASDAQ | VCSH | Tue, Nov 16, 2010 | 77.92 | 77.97 | 77.82 | 77.95 | 247 | NASDAQ | VCSH | Mon, Nov 15, 2010 | 77.99 | 78.12 | 77.95 | 77.95 | 246 | NASDAQ | VCSH | Fri, Nov 12, 2010 | 78.24 | 78.28 | 78.06 | 78.16 | 245 | NASDAQ | VCSH | Thu, Nov 11, 2010 | 78.42 | 78.42 | 78.42 | 78.42 | 244 | NASDAQ | VCSH | Wed, Nov 10, 2010 | 78.33 | 78.40 | 78.13 | 78.36 | 243 | NASDAQ | VCSH | Tue, Nov 9, 2010 | 78.51 | 78.53 | 78.31 | 78.35 | 242 | NASDAQ | VCSH | Mon, Nov 8, 2010 | 78.43 | 78.47 | 78.37 | 78.40 | 241 | NASDAQ | VCSH | Fri, Nov 5, 2010 | 78.54 | 78.55 | 78.46 | 78.48 | 240 | NASDAQ | VCSH | Thu, Nov 4, 2010 | 78.97 | 78.97 | 78.62 | 78.50 | 239 | NASDAQ | VCSH | Wed, Nov 3, 2010 | 78.34 | 78.42 | 78.26 | 78.40 | 238 | NASDAQ | VCSH | Tue, Nov 2, 2010 | 78.33 | 78.34 | 78.28 | 78.30 | 237 | NASDAQ | VCSH | Mon, Nov 1, 2010 | 78.80 | 78.80 | 78.50 | 78.33 | 236 | NASDAQ | VCSH | Fri, Oct 29, 2010 | 78.33 | 78.38 | 78.29 | 78.36 | 235 | NASDAQ | VCSH | Thu, Oct 28, 2010 | 78.54 | 78.62 | 78.47 | 78.47 | 234 | NASDAQ | VCSH | Wed, Oct 27, 2010 | 78.27 | 78.30 | 78.22 | 78.24 | 233 | NASDAQ | VCSH | Tue, Oct 26, 2010 | 78.56 | 78.56 | 78.38 | 78.23 | 232 | NASDAQ | VCSH | Mon, Oct 25, 2010 | 78.69 | 78.69 | 78.58 | 78.33 | 231 | NASDAQ | VCSH | Fri, Oct 22, 2010 | 78.63 | 78.63 | 78.54 | 78.27 | 230 | NASDAQ | VCSH | Thu, Oct 21, 2010 | 78.65 | 78.65 | 78.51 | 78.33 | 229 | NASDAQ | VCSH | Wed, Oct 20, 2010 | 78.38 | 78.48 | 78.38 | 78.45 | 228 | NASDAQ | VCSH | Tue, Oct 19, 2010 | 78.38 | 78.46 | 78.37 | 78.43 | 227 | NASDAQ | VCSH | Mon, Oct 18, 2010 | 78.62 | 78.62 | 78.47 | 78.30 | 226 | NASDAQ | VCSH | Fri, Oct 15, 2010 | 78.30 | 78.33 | 78.26 | 78.27 | 225 | NASDAQ | VCSH | Thu, Oct 14, 2010 | 78.67 | 78.67 | 78.52 | 78.27 | 224 | NASDAQ | VCSH | Wed, Oct 13, 2010 | 78.52 | 78.57 | 78.48 | 78.55 | 223 | NASDAQ | VCSH | Tue, Oct 12, 2010 | 78.57 | 78.60 | 78.51 | 78.53 | 222 | NASDAQ | VCSH | Mon, Oct 11, 2010 | 78.75 | 78.82 | 78.72 | 78.40 | 221 | NASDAQ | VCSH | Fri, Oct 8, 2010 | 78.36 | 78.42 | 78.36 | 78.37 | 220 | NASDAQ | VCSH | Thu, Oct 7, 2010 | 78.25 | 78.29 | 78.23 | 78.28 | 219 | NASDAQ | VCSH | Wed, Oct 6, 2010 | 78.24 | 78.26 | 78.20 | 78.22 | 218 | NASDAQ | VCSH | Tue, Oct 5, 2010 | 78.11 | 78.16 | 78.10 | 78.14 | 217 | NASDAQ | VCSH | Mon, Oct 4, 2010 | 78.09 | 78.12 | 78.08 | 78.10 | 216 | NASDAQ | VCSH | Fri, Oct 1, 2010 | 78.35 | 78.39 | 78.25 | 77.98 | 215 | NASDAQ | VCSH | Thu, Sep 30, 2010 | 78.30 | 78.35 | 78.20 | 77.97 | 214 | NASDAQ | VCSH | Wed, Sep 29, 2010 | 78.40 | 78.40 | 78.34 | 78.21 | 213 | NASDAQ | VCSH | Tue, Sep 28, 2010 | 78.17 | 78.25 | 78.16 | 78.22 | 212 | NASDAQ | VCSH | Mon, Sep 27, 2010 | 78.00 | 78.06 | 78.00 | 78.04 | 211 | NASDAQ | VCSH | Fri, Sep 24, 2010 | 78.33 | 78.34 | 78.22 | 77.95 | 210 | NASDAQ | VCSH | Thu, Sep 23, 2010 | 77.99 | 78.00 | 77.92 | 77.95 | 209 | NASDAQ | VCSH | Wed, Sep 22, 2010 | 78.34 | 78.42 | 78.30 | 78.01 | 208 | NASDAQ | VCSH | Tue, Sep 21, 2010 | 77.85 | 78.01 | 77.82 | 78.00 | 207 | NASDAQ | VCSH | Mon, Sep 20, 2010 | 77.73 | 77.78 | 77.68 | 77.77 | 206 | NASDAQ | VCSH | Fri, Sep 17, 2010 | 77.73 | 77.77 | 77.70 | 77.72 | 205 | NASDAQ | VCSH | Thu, Sep 16, 2010 | 77.69 | 77.70 | 77.58 | 77.67 | 204 | NASDAQ | VCSH | Wed, Sep 15, 2010 | 77.73 | 77.80 | 77.70 | 77.72 | 203 | NASDAQ | VCSH | Tue, Sep 14, 2010 | 77.72 | 78.02 | 77.72 | 77.79 | 202 | NASDAQ | VCSH | Mon, Sep 13, 2010 | 77.86 | 77.86 | 77.70 | 77.55 | 201 | NASDAQ | VCSH | Fri, Sep 10, 2010 | 77.43 | 77.46 | 77.39 | 77.44 | 200 | NASDAQ | VCSH | Thu, Sep 9, 2010 | 77.49 | 77.50 | 77.34 | 77.37 | 199 | NASDAQ | VCSH | Wed, Sep 8, 2010 | 77.55 | 77.56 | 77.49 | 77.53 | 198 | NASDAQ | VCSH | Tue, Sep 7, 2010 | 77.94 | 77.99 | 77.83 | 77.59 | 197 | NASDAQ | VCSH | Fri, Sep 3, 2010 | 77.41 | 77.49 | 77.39 | 77.46 | 196 | NASDAQ | VCSH | Thu, Sep 2, 2010 | 77.93 | 77.93 | 77.86 | 77.50 | 195 | NASDAQ | VCSH | Wed, Sep 1, 2010 | 77.97 | 77.97 | 77.79 | 77.55 | 194 | NASDAQ | VCSH | Tue, Aug 31, 2010 | 77.62 | 77.66 | 77.58 | 77.65 | 193 | NASDAQ | VCSH | Mon, Aug 30, 2010 | 78.06 | 78.08 | 77.81 | 77.63 | 192 | NASDAQ | VCSH | Fri, Aug 27, 2010 | 77.63 | 77.69 | 77.49 | 77.52 | 191 | NASDAQ | VCSH | Thu, Aug 26, 2010 | 77.68 | 77.70 | 77.63 | 77.69 | 190 | NASDAQ | VCSH | Wed, Aug 25, 2010 | 77.81 | 77.83 | 77.65 | 77.68 | 189 | NASDAQ | VCSH | Tue, Aug 24, 2010 | 77.78 | 77.85 | 77.76 | 77.79 | 188 | NASDAQ | VCSH | Mon, Aug 23, 2010 | 77.55 | 77.63 | 77.52 | 77.62 | 187 | NASDAQ | VCSH | Fri, Aug 20, 2010 | 77.61 | 77.61 | 77.51 | 77.55 | 186 | NASDAQ | VCSH | Thu, Aug 19, 2010 | 77.62 | 77.66 | 77.54 | 77.61 | 185 | NASDAQ | VCSH | Wed, Aug 18, 2010 | 77.61 | 77.62 | 77.53 | 77.56 | 184 | NASDAQ | VCSH | Tue, Aug 17, 2010 | 77.62 | 77.67 | 77.60 | 77.66 | 183 | NASDAQ | VCSH | Mon, Aug 16, 2010 | 77.52 | 77.54 | 77.48 | 77.51 | 182 | NASDAQ | VCSH | Fri, Aug 13, 2010 | 77.77 | 77.77 | 77.67 | 77.44 | 181 | NASDAQ | VCSH | Thu, Aug 12, 2010 | 77.53 | 77.55 | 77.42 | 77.43 | 180 | NASDAQ | VCSH | Wed, Aug 11, 2010 | 77.70 | 77.74 | 77.66 | 77.69 | 179 | NASDAQ | VCSH | Tue, Aug 10, 2010 | 77.82 | 77.87 | 77.70 | 77.50 | 178 | NASDAQ | VCSH | Mon, Aug 9, 2010 | 77.83 | 77.85 | 77.44 | 77.37 | 177 | NASDAQ | VCSH | Fri, Aug 6, 2010 | 77.35 | 77.38 | 77.32 | 77.34 | 176 | NASDAQ | VCSH | Thu, Aug 5, 2010 | 77.18 | 77.25 | 77.17 | 77.23 | 175 | NASDAQ | VCSH | Wed, Aug 4, 2010 | 77.24 | 77.25 | 77.16 | 77.18 | 174 | NASDAQ | VCSH | Tue, Aug 3, 2010 | 77.24 | 77.29 | 77.21 | 77.25 | 173 | NASDAQ | VCSH | Mon, Aug 2, 2010 | 77.59 | 77.66 | 77.50 | 77.17 | 172 | NASDAQ | VCSH | Fri, Jul 30, 2010 | 77.17 | 77.20 | 77.12 | 77.18 | 171 | NASDAQ | VCSH | Thu, Jul 29, 2010 | 77.32 | 77.42 | 77.31 | 77.39 | 170 | NASDAQ | VCSH | Wed, Jul 28, 2010 | 77.15 | 77.28 | 77.14 | 77.26 | 169 | NASDAQ | VCSH | Tue, Jul 27, 2010 | 76.96 | 77.02 | 76.96 | 76.98 | 168 | NASDAQ | VCSH | Mon, Jul 26, 2010 | 76.94 | 77.02 | 76.93 | 77.01 | 167 | NASDAQ | VCSH | Fri, Jul 23, 2010 | 77.46 | 77.50 | 77.39 | 76.92 | 166 | NASDAQ | VCSH | Thu, Jul 22, 2010 | 77.35 | 77.46 | 77.29 | 77.05 | 165 | NASDAQ | VCSH | Wed, Jul 21, 2010 | 76.91 | 76.99 | 76.88 | 76.96 | 164 | NASDAQ | VCSH | Tue, Jul 20, 2010 | 77.44 | 77.44 | 77.25 | 76.96 | 163 | NASDAQ | VCSH | Mon, Jul 19, 2010 | 76.89 | 76.94 | 76.87 | 76.91 | 162 | NASDAQ | VCSH | Fri, Jul 16, 2010 | 76.76 | 76.87 | 76.71 | 76.83 | 161 | NASDAQ | VCSH | Thu, Jul 15, 2010 | 77.15 | 77.17 | 77.04 | 76.69 | 160 | NASDAQ | VCSH | Wed, Jul 14, 2010 | 76.53 | 76.59 | 76.47 | 76.58 | 159 | NASDAQ | VCSH | Tue, Jul 13, 2010 | 76.80 | 76.92 | 76.78 | 76.78 | 158 | NASDAQ | VCSH | Mon, Jul 12, 2010 | 76.70 | 76.93 | 76.69 | 76.72 | 157 | NASDAQ | VCSH | Fri, Jul 9, 2010 | 76.91 | 76.91 | 76.67 | 76.38 | 156 | NASDAQ | VCSH | Thu, Jul 8, 2010 | 76.65 | 76.82 | 76.62 | 76.43 | 155 | NASDAQ | VCSH | Wed, Jul 7, 2010 | 76.51 | 76.54 | 76.45 | 76.46 | 154 | NASDAQ | VCSH | Tue, Jul 6, 2010 | 76.27 | 76.36 | 72.45 | 76.34 | 153 | NASDAQ | VCSH | Fri, Jul 2, 2010 | 76.23 | 76.26 | 76.15 | 76.20 | 152 | NASDAQ | VCSH | Thu, Jul 1, 2010 | 76.23 | 76.30 | 76.21 | 76.23 | 151 | NASDAQ | VCSH | Wed, Jun 30, 2010 | 76.26 | 76.26 | 76.17 | 76.24 | 150 | NASDAQ | VCSH | Tue, Jun 29, 2010 | 76.48 | 76.53 | 76.46 | 76.51 | 149 | NASDAQ | VCSH | Mon, Jun 28, 2010 | 76.70 | 76.78 | 76.64 | 76.50 | 148 | NASDAQ | VCSH | Fri, Jun 25, 2010 | 76.54 | 76.71 | 76.52 | 76.24 | 147 | NASDAQ | VCSH | Thu, Jun 24, 2010 | 76.28 | 76.32 | 76.16 | 76.19 | 146 | NASDAQ | VCSH | Wed, Jun 23, 2010 | 76.09 | 76.19 | 76.07 | 76.15 | 145 | NASDAQ | VCSH | Tue, Jun 22, 2010 | 76.25 | 76.50 | 76.25 | 76.07 | 144 | NASDAQ | VCSH | Mon, Jun 21, 2010 | 75.90 | 75.99 | 75.87 | 75.96 | 143 | NASDAQ | VCSH | Fri, Jun 18, 2010 | 75.98 | 76.02 | 75.94 | 76.00 | 142 | NASDAQ | VCSH | Thu, Jun 17, 2010 | 75.88 | 75.98 | 75.85 | 75.94 | 141 | NASDAQ | VCSH | Wed, Jun 16, 2010 | 76.16 | 76.19 | 76.11 | 75.80 | 140 | NASDAQ | VCSH | Tue, Jun 15, 2010 | 75.82 | 75.82 | 75.73 | 75.77 | 139 | NASDAQ | VCSH | Mon, Jun 14, 2010 | 76.11 | 76.17 | 76.04 | 75.78 | 138 | NASDAQ | VCSH | Fri, Jun 11, 2010 | 75.68 | 75.72 | 75.60 | 75.69 | 137 | NASDAQ | VCSH | Thu, Jun 10, 2010 | 75.71 | 75.78 | 75.66 | 75.68 | 136 | NASDAQ | VCSH | Wed, Jun 9, 2010 | 76.21 | 76.30 | 76.20 | 75.92 | 135 | NASDAQ | VCSH | Tue, Jun 8, 2010 | 76.10 | 76.36 | 76.10 | 75.98 | 134 | NASDAQ | VCSH | Mon, Jun 7, 2010 | 75.90 | 75.99 | 75.87 | 75.97 | 133 | NASDAQ | VCSH | Fri, Jun 4, 2010 | 75.85 | 75.91 | 75.81 | 75.86 | 132 | NASDAQ | VCSH | Thu, Jun 3, 2010 | 75.89 | 76.16 | 75.89 | 75.55 | 131 | NASDAQ | VCSH | Wed, Jun 2, 2010 | 75.79 | 75.80 | 75.68 | 75.72 | 130 | NASDAQ | VCSH | Tue, Jun 1, 2010 | 76.35 | 76.35 | 75.94 | 75.89 | 129 | NASDAQ | VCSH | Fri, May 28, 2010 | 75.76 | 75.84 | 75.72 | 75.80 | 128 | NASDAQ | VCSH | Thu, May 27, 2010 | 75.92 | 75.93 | 75.82 | 75.89 | 127 | NASDAQ | VCSH | Wed, May 26, 2010 | 76.01 | 76.03 | 75.90 | 76.02 | 126 | NASDAQ | VCSH | Tue, May 25, 2010 | 76.53 | 76.53 | 76.32 | 76.10 | 125 | NASDAQ | VCSH | Mon, May 24, 2010 | 76.62 | 76.62 | 76.54 | 75.98 | 124 | NASDAQ | VCSH | Fri, May 21, 2010 | 76.47 | 76.63 | 76.42 | 76.12 | 123 | NASDAQ | VCSH | Thu, May 20, 2010 | 76.31 | 76.44 | 76.31 | 76.38 | 122 | NASDAQ | VCSH | Wed, May 19, 2010 | 76.33 | 76.45 | 76.32 | 76.35 | 121 | NASDAQ | VCSH | Tue, May 18, 2010 | 76.73 | 76.76 | 76.58 | 76.28 | 120 | NASDAQ | VCSH | Mon, May 17, 2010 | 76.30 | 76.40 | 76.22 | 76.23 | 119 | NASDAQ | VCSH | Fri, May 14, 2010 | 76.21 | 76.31 | 76.19 | 76.20 | 118 | NASDAQ | VCSH | Thu, May 13, 2010 | 76.51 | 76.61 | 76.51 | 76.10 | 117 | NASDAQ | VCSH | Wed, May 12, 2010 | 76.52 | 76.69 | 76.43 | 76.11 | 116 | NASDAQ | VCSH | Tue, May 11, 2010 | 76.58 | 76.63 | 76.38 | 76.09 | 115 | NASDAQ | VCSH | Mon, May 10, 2010 | 76.10 | 76.19 | 76.08 | 76.14 | 114 | NASDAQ | VCSH | Fri, May 7, 2010 | 76.09 | 76.25 | 76.07 | 76.22 | 113 | NASDAQ | VCSH | Thu, May 6, 2010 | 76.26 | 76.72 | 76.23 | 76.39 | 112 | NASDAQ | VCSH | Wed, May 5, 2010 | 76.61 | 76.70 | 76.32 | 76.26 | 111 | NASDAQ | VCSH | Tue, May 4, 2010 | 76.27 | 76.29 | 76.20 | 76.23 | 110 | NASDAQ | VCSH | Mon, May 3, 2010 | 76.21 | 76.21 | 76.08 | 76.13 | 109 | NASDAQ | VCSH | Fri, Apr 30, 2010 | 76.54 | 76.57 | 76.48 | 76.13 | 108 | NASDAQ | VCSH | Thu, Apr 29, 2010 | 76.47 | 76.59 | 76.46 | 76.26 | 107 | NASDAQ | VCSH | Wed, Apr 28, 2010 | 76.56 | 76.57 | 76.44 | 76.31 | 106 | NASDAQ | VCSH | Tue, Apr 27, 2010 | 76.11 | 76.25 | 76.06 | 76.21 | 105 | NASDAQ | VCSH | Mon, Apr 26, 2010 | 76.01 | 76.03 | 75.94 | 75.98 | 104 | NASDAQ | VCSH | Fri, Apr 23, 2010 | 75.97 | 76.00 | 75.93 | 75.94 | 103 | NASDAQ | VCSH | Thu, Apr 22, 2010 | 76.53 | 76.60 | 76.46 | 76.02 | 102 | NASDAQ | VCSH | Wed, Apr 21, 2010 | 76.06 | 76.14 | 76.02 | 76.14 | 101 | NASDAQ | VCSH | Tue, Apr 20, 2010 | 76.03 | 76.05 | 75.97 | 76.02 | 100 | NASDAQ | VCSH | Mon, Apr 19, 2010 | 76.58 | 76.58 | 76.39 | 76.11 | 99 | NASDAQ | VCSH | Fri, Apr 16, 2010 | 76.12 | 76.22 | 76.07 | 76.20 | 98 | NASDAQ | VCSH | Thu, Apr 15, 2010 | 75.94 | 76.00 | 75.88 | 75.97 | 97 | NASDAQ | VCSH | Wed, Apr 14, 2010 | 76.40 | 76.40 | 76.26 | 75.87 | 96 | NASDAQ | VCSH | Tue, Apr 13, 2010 | 76.06 | 76.10 | 75.95 | 76.02 | 95 | NASDAQ | VCSH | Mon, Apr 12, 2010 | 76.38 | 76.38 | 76.21 | 75.86 | 94 | NASDAQ | VCSH | Fri, Apr 9, 2010 | 75.70 | 75.76 | 75.64 | 75.74 | 93 | NASDAQ | VCSH | Thu, Apr 8, 2010 | 75.74 | 75.79 | 75.66 | 75.68 | 92 | NASDAQ | VCSH | Wed, Apr 7, 2010 | 76.06 | 76.16 | 76.00 | 75.73 | 91 | NASDAQ | VCSH | Tue, Apr 6, 2010 | 75.52 | 75.59 | 75.50 | 75.58 | 90 | NASDAQ | VCSH | Mon, Apr 5, 2010 | 75.52 | 75.53 | 75.41 | 75.45 | 89 | NASDAQ | VCSH | Thu, Apr 1, 2010 | 75.73 | 75.73 | 75.65 | 75.66 | 88 | NASDAQ | VCSH | Wed, Mar 31, 2010 | 76.20 | 76.25 | 76.16 | 75.63 | 87 | NASDAQ | VCSH | Tue, Mar 30, 2010 | 75.82 | 75.85 | 75.77 | 75.82 | 86 | NASDAQ | VCSH | Mon, Mar 29, 2010 | 76.29 | 76.29 | 76.15 | 75.81 | 85 | NASDAQ | VCSH | Fri, Mar 26, 2010 | 75.63 | 75.73 | 75.62 | 75.72 | 84 | NASDAQ | VCSH | Thu, Mar 25, 2010 | 76.15 | 76.20 | 76.06 | 75.59 | 83 | NASDAQ | VCSH | Wed, Mar 24, 2010 | 75.80 | 75.83 | 75.69 | 75.74 | 82 | NASDAQ | VCSH | Tue, Mar 23, 2010 | 75.98 | 76.03 | 75.95 | 75.96 | 81 | NASDAQ | VCSH | Mon, Mar 22, 2010 | 76.31 | 76.34 | 76.27 | 75.86 | 80 | NASDAQ | VCSH | Fri, Mar 19, 2010 | 75.78 | 75.84 | 75.73 | 75.74 | 79 | NASDAQ | VCSH | Thu, Mar 18, 2010 | 75.87 | 75.88 | 75.76 | 75.77 | 78 | NASDAQ | VCSH | Wed, Mar 17, 2010 | 76.30 | 76.35 | 76.25 | 75.88 | 77 | NASDAQ | VCSH | Tue, Mar 16, 2010 | 76.42 | 76.42 | 76.12 | 75.89 | 76 | NASDAQ | VCSH | Mon, Mar 15, 2010 | 76.08 | 76.19 | 76.05 | 75.83 | 75 | NASDAQ | VCSH | Fri, Mar 12, 2010 | 75.68 | 75.79 | 75.67 | 75.75 | 74 | NASDAQ | VCSH | Thu, Mar 11, 2010 | 75.77 | 75.79 | 75.71 | 75.74 | 73 | NASDAQ | VCSH | Wed, Mar 10, 2010 | 75.85 | 75.86 | 75.79 | 75.84 | 72 | NASDAQ | VCSH | Tue, Mar 9, 2010 | 76.11 | 76.19 | 76.10 | 75.82 | 71 | NASDAQ | VCSH | Mon, Mar 8, 2010 | 75.69 | 75.75 | 75.68 | 75.71 | 70 | NASDAQ | VCSH | Fri, Mar 5, 2010 | 76.20 | 76.21 | 76.11 | 75.78 | 69 | NASDAQ | VCSH | Thu, Mar 4, 2010 | 76.23 | 76.23 | 76.17 | 75.74 | 68 | NASDAQ | VCSH | Wed, Mar 3, 2010 | 76.19 | 76.21 | 76.15 | 75.77 | 67 | NASDAQ | VCSH | Tue, Mar 2, 2010 | 75.68 | 75.78 | 75.67 | 75.76 | 66 | NASDAQ | VCSH | Mon, Mar 1, 2010 | 76.24 | 76.24 | 76.08 | 75.78 | 65 | NASDAQ | VCSH | Fri, Feb 26, 2010 | 75.77 | 75.77 | 75.63 | 75.69 | 64 | NASDAQ | VCSH | Thu, Feb 25, 2010 | 76.22 | 76.22 | 76.06 | 75.85 | 63 | NASDAQ | VCSH | Wed, Feb 24, 2010 | 76.01 | 76.13 | 76.00 | 75.72 | 62 | NASDAQ | VCSH | Tue, Feb 23, 2010 | 75.99 | 76.07 | 75.95 | 75.69 | 61 | NASDAQ | VCSH | Mon, Feb 22, 2010 | 75.51 | 75.56 | 75.47 | 75.55 | 60 | NASDAQ | VCSH | Fri, Feb 19, 2010 | 75.36 | 75.39 | 75.27 | 75.36 | 59 | NASDAQ | VCSH | Thu, Feb 18, 2010 | 75.52 | 75.53 | 75.37 | 75.41 | 58 | NASDAQ | VCSH | Wed, Feb 17, 2010 | 75.97 | 75.97 | 75.84 | 75.52 | 57 | NASDAQ | VCSH | Tue, Feb 16, 2010 | 75.51 | 75.65 | 75.50 | 75.60 | 56 | NASDAQ | VCSH | Fri, Feb 12, 2010 | 76.08 | 76.08 | 75.91 | 75.61 | 55 | NASDAQ | VCSH | Thu, Feb 11, 2010 | 75.64 | 75.67 | 75.57 | 75.67 | 54 | NASDAQ | VCSH | Wed, Feb 10, 2010 | 76.04 | 76.04 | 75.75 | 75.59 | 53 | NASDAQ | VCSH | Tue, Feb 9, 2010 | 76.03 | 76.06 | 75.95 | 75.63 | 52 | NASDAQ | VCSH | Mon, Feb 8, 2010 | 75.68 | 75.73 | 75.66 | 75.71 | 51 | NASDAQ | VCSH | Fri, Feb 5, 2010 | 76.23 | 76.26 | 75.94 | 75.84 | 50 | NASDAQ | VCSH | Thu, Feb 4, 2010 | 76.09 | 76.11 | 75.97 | 75.73 | 49 | NASDAQ | VCSH | Wed, Feb 3, 2010 | 75.94 | 75.95 | 75.87 | 75.53 | 48 | NASDAQ | VCSH | Tue, Feb 2, 2010 | 75.99 | 76.00 | 75.91 | 75.54 | 47 | NASDAQ | VCSH | Mon, Feb 1, 2010 | 75.65 | 75.66 | 75.57 | 75.61 | 46 | NASDAQ | VCSH | Fri, Jan 29, 2010 | 75.88 | 76.02 | 75.87 | 75.66 | 45 | NASDAQ | VCSH | Thu, Jan 28, 2010 | 75.68 | 75.79 | 75.66 | 75.77 | 44 | NASDAQ | VCSH | Wed, Jan 27, 2010 | 76.19 | 76.19 | 76.03 | 75.72 | 43 | NASDAQ | VCSH | Tue, Jan 26, 2010 | 75.79 | 75.81 | 75.72 | 75.76 | 42 | NASDAQ | VCSH | Mon, Jan 25, 2010 | 75.66 | 75.72 | 75.66 | 75.70 | 41 | NASDAQ | VCSH | Fri, Jan 22, 2010 | 75.68 | 75.72 | 75.64 | 75.69 | 40 | NASDAQ | VCSH | Thu, Jan 21, 2010 | 75.47 | 75.65 | 75.45 | 75.60 | 39 | NASDAQ | VCSH | Wed, Jan 20, 2010 | 76.13 | 76.16 | 76.07 | 75.54 | 38 | NASDAQ | VCSH | Tue, Jan 19, 2010 | 75.52 | 75.53 | 75.48 | 75.50 | 37 | NASDAQ | VCSH | Fri, Jan 15, 2010 | 76.17 | 76.25 | 76.17 | 75.65 | 36 | NASDAQ | VCSH | Thu, Jan 14, 2010 | 75.45 | 75.50 | 75.41 | 75.46 | 35 | NASDAQ | VCSH | Wed, Jan 13, 2010 | 76.07 | 76.09 | 75.90 | 75.71 | 34 | NASDAQ | VCSH | Tue, Jan 12, 2010 | 76.15 | 76.15 | 75.94 | 75.75 | 33 | NASDAQ | VCSH | Mon, Jan 11, 2010 | 75.26 | 75.26 | 75.19 | 75.21 | 32 | NASDAQ | VCSH | Fri, Jan 8, 2010 | 75.22 | 75.23 | 75.10 | 75.16 | 31 | NASDAQ | VCSH | Thu, Jan 7, 2010 | 75.05 | 75.07 | 3.37 | 75.00 | 30 | NASDAQ | VCSH | Wed, Jan 6, 2010 | 75.06 | 75.08 | 74.96 | 75.05 | 29 | NASDAQ | VCSH | Tue, Jan 5, 2010 | 74.97 | 75.03 | 74.94 | 74.99 | 28 | NASDAQ | VCSH | Mon, Jan 4, 2010 | 74.70 | 74.87 | 74.70 | 74.86 | 27 | NASDAQ | VCSH | Thu, Dec 31, 2009 | 74.67 | 74.73 | 74.55 | 74.70 | 26 | NASDAQ | VCSH | Wed, Dec 30, 2009 | 74.82 | 74.86 | 74.79 | 74.84 | 25 | NASDAQ | VCSH | Tue, Dec 29, 2009 | 74.67 | 74.72 | 74.63 | 74.70 | 24 | NASDAQ | VCSH | Mon, Dec 28, 2009 | 75.41 | 75.45 | 75.34 | 74.66 | 23 | NASDAQ | VCSH | Thu, Dec 24, 2009 | 75.61 | 75.62 | 75.41 | 74.81 | 22 | NASDAQ | VCSH | Wed, Dec 23, 2009 | 75.69 | 75.80 | 75.64 | 74.99 | 21 | NASDAQ | VCSH | Tue, Dec 22, 2009 | 75.07 | 75.10 | 75.02 | 75.02 | 20 | NASDAQ | VCSH | Mon, Dec 21, 2009 | 75.24 | 75.26 | 75.10 | 75.13 | 19 | NASDAQ | VCSH | Fri, Dec 18, 2009 | 75.37 | 75.44 | 75.26 | 75.27 | 18 | NASDAQ | VCSH | Thu, Dec 17, 2009 | 75.38 | 75.46 | 75.32 | 75.44 | 17 | NASDAQ | VCSH | Wed, Dec 16, 2009 | 75.19 | 75.30 | 75.15 | 75.18 | 16 | NASDAQ | VCSH | Tue, Dec 15, 2009 | 75.16 | 75.18 | 75.07 | 75.15 | 15 | NASDAQ | VCSH | Mon, Dec 14, 2009 | 75.25 | 75.26 | 75.05 | 75.09 | 14 | NASDAQ | VCSH | Fri, Dec 11, 2009 | 75.17 | 75.23 | 75.10 | 75.20 | 13 | NASDAQ | VCSH | Thu, Dec 10, 2009 | 75.89 | 75.92 | 75.83 | 75.34 | 12 | NASDAQ | VCSH | Wed, Dec 9, 2009 | 75.99 | 75.99 | 75.94 | 75.32 | 11 | NASDAQ | VCSH | Tue, Dec 8, 2009 | 75.83 | 75.96 | 75.72 | 75.30 | 10 | NASDAQ | VCSH | Mon, Dec 7, 2009 | 75.57 | 75.66 | 75.50 | 75.07 | 9 | NASDAQ | VCSH | Fri, Dec 4, 2009 | 75.56 | 75.57 | 75.44 | 75.55 | 8 | NASDAQ | VCSH | Thu, Dec 3, 2009 | 75.55 | 75.76 | 75.55 | 75.76 | 7 | NASDAQ | VCSH | Wed, Dec 2, 2009 | 75.75 | 75.75 | 75.64 | 75.65 | 6 | NASDAQ | VCSH | Tue, Dec 1, 2009 | 75.71 | 75.80 | 75.70 | 75.72 | 5 | NASDAQ | VCSH | Mon, Nov 30, 2009 | 75.59 | 75.69 | 75.58 | 75.69 | 4 | NASDAQ | VCSH | Fri, Nov 27, 2009 | 75.70 | 75.70 | 75.62 | 75.69 | 3 | NASDAQ | VCSH | Wed, Nov 25, 2009 | 75.55 | 75.68 | 75.52 | 75.68 | 2 | NASDAQ | VCSH | Tue, Nov 24, 2009 | 75.38 | 75.55 | 75.30 | 75.55 | 1 | NASDAQ | VCSH | Mon, Nov 23, 2009 | 75.17 | 75.26 | 75.17 | 75.26 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.