Vanguard Consumer Staples ETF AMEX:VDC Historical Prices

Below are the 5056 trading days of historical prices for VDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5056	AMEX	VDC	Thu, Mar 7, 2024	201.01	201.67	200.92	201.49
5055	AMEX	VDC	Wed, Mar 6, 2024	199.58	200.67	199.58	200.24
5054	AMEX	VDC	Tue, Mar 5, 2024	199.34	200.18	198.52	198.96
5053	AMEX	VDC	Mon, Mar 4, 2024	197.63	198.69	197.63	198.36
5052	AMEX	VDC	Fri, Mar 1, 2024	198.02	198.50	197.14	198.26
5051	AMEX	VDC	Thu, Feb 29, 2024	198.81	199.33	197.81	198.32
5050	AMEX	VDC	Wed, Feb 28, 2024	198.01	198.50	197.58	198.39
5049	AMEX	VDC	Tue, Feb 27, 2024	197.98	198.17	197.57	198.04
5048	AMEX	VDC	Mon, Feb 26, 2024	198.47	198.56	197.73	198.01
5047	AMEX	VDC	Fri, Feb 23, 2024	197.69	199.16	197.46	198.25
5046	AMEX	VDC	Thu, Feb 22, 2024	196.16	197.69	195.51	197.44
5045	AMEX	VDC	Wed, Feb 21, 2024	196.79	197.28	195.98	196.81
5044	AMEX	VDC	Tue, Feb 20, 2024	195.72	197.58	195.72	196.40
5043	AMEX	VDC	Fri, Feb 16, 2024	194.05	195.37	193.37	194.47
5042	AMEX	VDC	Thu, Feb 15, 2024	193.60	194.54	193.41	194.31
5041	AMEX	VDC	Wed, Feb 14, 2024	193.10	193.10	191.94	192.93
5040	AMEX	VDC	Tue, Feb 13, 2024	194.55	195.35	191.92	193.05
5039	AMEX	VDC	Mon, Feb 12, 2024	193.89	195.36	193.23	195.36
5038	AMEX	VDC	Fri, Feb 9, 2024	195.08	195.08	193.49	193.76
5037	AMEX	VDC	Thu, Feb 8, 2024	194.93	195.99	194.55	195.40
5036	AMEX	VDC	Wed, Feb 7, 2024	195.97	196.07	194.98	195.06
5035	AMEX	VDC	Tue, Feb 6, 2024	194.98	195.58	194.43	195.45
5034	AMEX	VDC	Mon, Feb 5, 2024	196.23	196.23	194.75	194.82
5033	AMEX	VDC	Fri, Feb 2, 2024	196.14	197.01	195.22	196.19
5032	AMEX	VDC	Thu, Feb 1, 2024	192.94	196.62	192.38	196.60
5031	AMEX	VDC	Wed, Jan 31, 2024	194.54	194.82	192.67	192.76
5030	AMEX	VDC	Tue, Jan 30, 2024	192.97	194.55	192.40	194.32
5029	AMEX	VDC	Mon, Jan 29, 2024	192.60	193.37	192.11	193.27
5028	AMEX	VDC	Fri, Jan 26, 2024	191.82	192.53	191.82	192.25
5027	AMEX	VDC	Thu, Jan 25, 2024	190.43	191.49	189.71	191.49
5026	AMEX	VDC	Wed, Jan 24, 2024	191.97	191.97	189.56	189.57
5025	AMEX	VDC	Tue, Jan 23, 2024	190.91	192.22	190.91	191.89
5024	AMEX	VDC	Mon, Jan 22, 2024	190.24	190.87	189.74	190.16
5023	AMEX	VDC	Fri, Jan 19, 2024	191.70	191.84	189.84	190.84
5022	AMEX	VDC	Thu, Jan 18, 2024	191.26	191.59	190.07	191.45
5021	AMEX	VDC	Wed, Jan 17, 2024	191.20	192.32	191.20	191.60
5020	AMEX	VDC	Tue, Jan 16, 2024	192.64	192.88	191.22	192.02
5019	AMEX	VDC	Fri, Jan 12, 2024	192.84	193.48	192.32	192.96
5018	AMEX	VDC	Thu, Jan 11, 2024	192.33	192.47	191.15	192.28
5017	AMEX	VDC	Wed, Jan 10, 2024	192.63	193.38	191.88	192.37
5016	AMEX	VDC	Tue, Jan 9, 2024	191.40	192.63	190.96	192.63
5015	AMEX	VDC	Mon, Jan 8, 2024	190.71	192.21	190.65	192.10
5014	AMEX	VDC	Fri, Jan 5, 2024	191.18	191.90	189.66	190.61
5013	AMEX	VDC	Thu, Jan 4, 2024	191.44	192.34	191.13	191.18
5012	AMEX	VDC	Wed, Jan 3, 2024	193.35	193.35	191.12	191.44
5011	AMEX	VDC	Tue, Jan 2, 2024	190.32	193.37	190.32	193.15
5010	AMEX	VDC	Fri, Dec 29, 2023	190.56	191.15	190.33	190.96
5009	AMEX	VDC	Thu, Dec 28, 2023	190.45	191.11	190.39	190.85
5008	AMEX	VDC	Wed, Dec 27, 2023	189.90	190.75	189.66	190.70
5007	AMEX	VDC	Tue, Dec 26, 2023	188.93	190.26	188.77	189.96
5006	AMEX	VDC	Fri, Dec 22, 2023	188.14	189.47	188.14	188.96
5005	AMEX	VDC	Thu, Dec 21, 2023	187.37	187.82	186.25	187.80
5004	AMEX	VDC	Wed, Dec 20, 2023	188.80	189.10	186.32	186.37
5003	AMEX	VDC	Tue, Dec 19, 2023	189.20	189.97	189.03	189.88
5002	AMEX	VDC	Mon, Dec 18, 2023	190.02	191.63	189.51	189.17
5001	AMEX	VDC	Fri, Dec 15, 2023	189.31	189.77	188.67	189.06
5000	AMEX	VDC	Thu, Dec 14, 2023	192.21	192.60	189.41	189.51
4999	AMEX	VDC	Wed, Dec 13, 2023	188.53	192.00	188.01	191.99
4998	AMEX	VDC	Tue, Dec 12, 2023	188.13	188.44	187.52	188.40
4997	AMEX	VDC	Mon, Dec 11, 2023	186.79	187.93	186.79	187.80
4996	AMEX	VDC	Fri, Dec 8, 2023	187.11	187.23	185.89	186.03
4995	AMEX	VDC	Thu, Dec 7, 2023	186.69	187.74	186.26	187.21
4994	AMEX	VDC	Wed, Dec 6, 2023	186.60	186.79	185.87	186.30
4993	AMEX	VDC	Tue, Dec 5, 2023	187.85	188.22	186.65	186.77
4992	AMEX	VDC	Mon, Dec 4, 2023	186.79	188.72	186.79	188.16
4991	AMEX	VDC	Fri, Dec 1, 2023	186.51	187.70	186.20	187.70
4990	AMEX	VDC	Thu, Nov 30, 2023	184.99	186.68	183.90	186.51
4989	AMEX	VDC	Wed, Nov 29, 2023	186.58	186.58	184.57	184.83
4988	AMEX	VDC	Tue, Nov 28, 2023	185.50	186.84	185.50	186.22
4987	AMEX	VDC	Mon, Nov 27, 2023	186.03	186.31	185.58	185.73
4986	AMEX	VDC	Fri, Nov 24, 2023	185.50	186.34	185.50	186.08
4985	AMEX	VDC	Wed, Nov 22, 2023	184.42	185.57	184.42	185.56
4984	AMEX	VDC	Tue, Nov 21, 2023	183.60	184.27	182.94	184.08
4983	AMEX	VDC	Mon, Nov 20, 2023	182.97	183.91	182.85	183.58
4982	AMEX	VDC	Fri, Nov 17, 2023	184.13	184.13	183.13	183.51
4981	AMEX	VDC	Thu, Nov 16, 2023	184.50	184.88	183.59	183.82
4980	AMEX	VDC	Wed, Nov 15, 2023	185.78	186.45	185.58	186.11
4979	AMEX	VDC	Tue, Nov 14, 2023	183.93	185.39	183.93	185.03
4978	AMEX	VDC	Mon, Nov 13, 2023	182.12	183.41	182.12	182.88
4977	AMEX	VDC	Fri, Nov 10, 2023	181.69	182.47	180.69	182.29
4976	AMEX	VDC	Thu, Nov 9, 2023	182.18	182.43	180.88	181.25
4975	AMEX	VDC	Wed, Nov 8, 2023	183.08	183.40	181.60	182.06
4974	AMEX	VDC	Tue, Nov 7, 2023	182.41	183.53	182.29	182.86
4973	AMEX	VDC	Mon, Nov 6, 2023	182.36	183.04	182.11	182.61
4972	AMEX	VDC	Fri, Nov 3, 2023	182.81	183.48	182.16	182.18
4971	AMEX	VDC	Thu, Nov 2, 2023	180.04	181.90	179.48	181.67
4970	AMEX	VDC	Wed, Nov 1, 2023	179.54	179.86	178.37	179.22
4969	AMEX	VDC	Tue, Oct 31, 2023	179.18	179.64	178.26	179.49
4968	AMEX	VDC	Mon, Oct 30, 2023	177.06	179.25	177.06	178.95
4967	AMEX	VDC	Fri, Oct 27, 2023	178.49	178.86	175.87	176.30
4966	AMEX	VDC	Thu, Oct 26, 2023	179.88	180.34	178.66	178.76
4965	AMEX	VDC	Wed, Oct 25, 2023	178.83	180.27	178.32	179.66
4964	AMEX	VDC	Tue, Oct 24, 2023	178.01	179.45	178.01	179.20
4963	AMEX	VDC	Mon, Oct 23, 2023	177.56	178.79	177.04	177.45
4962	AMEX	VDC	Fri, Oct 20, 2023	178.81	179.71	177.93	177.95
4961	AMEX	VDC	Thu, Oct 19, 2023	179.79	180.57	178.60	178.69
4960	AMEX	VDC	Wed, Oct 18, 2023	180.00	181.27	179.72	179.94
4959	AMEX	VDC	Tue, Oct 17, 2023	177.84	179.75	177.84	179.49
4958	AMEX	VDC	Mon, Oct 16, 2023	177.36	179.00	177.04	178.44
4957	AMEX	VDC	Fri, Oct 13, 2023	175.39	176.71	175.23	176.61
4956	AMEX	VDC	Thu, Oct 12, 2023	177.98	177.98	174.62	175.13
4955	AMEX	VDC	Wed, Oct 11, 2023	179.39	179.63	176.80	177.55
4954	AMEX	VDC	Tue, Oct 10, 2023	178.02	179.55	177.86	178.74
4953	AMEX	VDC	Mon, Oct 9, 2023	176.03	176.90	174.84	176.87
4952	AMEX	VDC	Fri, Oct 6, 2023	176.65	177.23	172.75	176.61
4951	AMEX	VDC	Thu, Oct 5, 2023	180.66	180.79	177.32	177.40
4950	AMEX	VDC	Wed, Oct 4, 2023	180.26	181.19	179.04	180.94
4949	AMEX	VDC	Tue, Oct 3, 2023	180.87	181.53	179.62	179.94
4948	AMEX	VDC	Mon, Oct 2, 2023	182.15	182.19	180.17	181.38
4947	AMEX	VDC	Fri, Sep 29, 2023	183.76	184.00	181.74	182.67
4946	AMEX	VDC	Thu, Sep 28, 2023	182.88	183.57	182.40	182.99
4945	AMEX	VDC	Wed, Sep 27, 2023	184.77	185.25	182.66	182.62
4944	AMEX	VDC	Tue, Sep 26, 2023	185.78	186.03	184.87	184.87
4943	AMEX	VDC	Mon, Sep 25, 2023	186.72	186.83	185.74	186.48
4942	AMEX	VDC	Fri, Sep 22, 2023	188.32	188.68	187.15	187.30
4941	AMEX	VDC	Thu, Sep 21, 2023	190.09	190.28	188.16	188.16
4940	AMEX	VDC	Wed, Sep 20, 2023	190.80	191.71	190.12	190.44
4939	AMEX	VDC	Tue, Sep 19, 2023	190.54	190.69	189.56	190.27
4938	AMEX	VDC	Mon, Sep 18, 2023	191.30	191.36	190.14	190.86
4937	AMEX	VDC	Fri, Sep 15, 2023	192.14	192.53	190.71	190.72
4936	AMEX	VDC	Thu, Sep 14, 2023	191.00	192.42	190.89	192.28
4935	AMEX	VDC	Wed, Sep 13, 2023	190.07	190.75	189.79	190.32
4934	AMEX	VDC	Tue, Sep 12, 2023	191.35	191.44	189.73	190.06
4933	AMEX	VDC	Mon, Sep 11, 2023	190.01	191.34	190.01	191.07
4932	AMEX	VDC	Fri, Sep 8, 2023	189.33	189.58	188.95	189.53
4931	AMEX	VDC	Thu, Sep 7, 2023	189.04	189.92	188.51	189.31
4930	AMEX	VDC	Wed, Sep 6, 2023	188.99	189.33	188.29	188.60
4929	AMEX	VDC	Tue, Sep 5, 2023	190.68	190.95	189.04	189.04
4928	AMEX	VDC	Fri, Sep 1, 2023	193.11	193.25	190.40	190.85
4927	AMEX	VDC	Thu, Aug 31, 2023	192.92	193.32	192.46	192.46
4926	AMEX	VDC	Wed, Aug 30, 2023	192.97	193.62	192.74	193.20
4925	AMEX	VDC	Tue, Aug 29, 2023	191.97	192.93	191.22	192.84
4924	AMEX	VDC	Mon, Aug 28, 2023	191.69	192.25	191.36	191.95
4923	AMEX	VDC	Fri, Aug 25, 2023	190.52	191.52	189.81	191.10
4922	AMEX	VDC	Thu, Aug 24, 2023	190.93	192.39	189.80	189.80
4921	AMEX	VDC	Wed, Aug 23, 2023	190.63	191.38	190.52	191.38
4920	AMEX	VDC	Tue, Aug 22, 2023	190.77	190.77	189.94	190.07
4919	AMEX	VDC	Mon, Aug 21, 2023	191.98	192.20	190.31	191.03
4918	AMEX	VDC	Fri, Aug 18, 2023	191.04	192.57	190.90	192.27
4917	AMEX	VDC	Thu, Aug 17, 2023	193.74	193.93	191.19	191.48
4916	AMEX	VDC	Wed, Aug 16, 2023	194.53	195.16	193.26	193.36
4915	AMEX	VDC	Tue, Aug 15, 2023	195.43	195.72	193.87	193.97
4914	AMEX	VDC	Mon, Aug 14, 2023	197.02	197.51	195.60	196.06
4913	AMEX	VDC	Fri, Aug 11, 2023	196.46	197.25	196.26	196.91
4912	AMEX	VDC	Thu, Aug 10, 2023	197.56	198.51	196.17	196.46
4911	AMEX	VDC	Wed, Aug 9, 2023	196.86	197.79	196.48	196.75
4910	AMEX	VDC	Tue, Aug 8, 2023	197.68	197.89	195.98	196.58
4909	AMEX	VDC	Mon, Aug 7, 2023	196.49	198.19	196.49	198.01
4908	AMEX	VDC	Fri, Aug 4, 2023	198.32	198.89	196.24	196.29
4907	AMEX	VDC	Thu, Aug 3, 2023	198.47	198.87	198.10	198.19
4906	AMEX	VDC	Wed, Aug 2, 2023	197.14	199.66	197.09	198.33
4905	AMEX	VDC	Tue, Aug 1, 2023	198.63	199.29	197.70	197.92
4904	AMEX	VDC	Mon, Jul 31, 2023	199.68	199.94	198.17	198.80
4903	AMEX	VDC	Fri, Jul 28, 2023	199.18	200.34	199.18	199.63
4902	AMEX	VDC	Thu, Jul 27, 2023	199.66	200.10	197.62	197.62
4901	AMEX	VDC	Wed, Jul 26, 2023	198.54	199.88	198.47	199.50
4900	AMEX	VDC	Tue, Jul 25, 2023	198.83	199.02	198.01	199.01
4899	AMEX	VDC	Mon, Jul 24, 2023	198.19	199.18	198.06	198.83
4898	AMEX	VDC	Fri, Jul 21, 2023	197.88	198.70	197.77	198.07
4897	AMEX	VDC	Thu, Jul 20, 2023	196.13	197.69	195.88	197.45
4896	AMEX	VDC	Wed, Jul 19, 2023	194.74	196.15	194.66	195.89
4895	AMEX	VDC	Tue, Jul 18, 2023	194.31	195.84	193.75	194.17
4894	AMEX	VDC	Mon, Jul 17, 2023	194.20	194.99	193.66	194.40
4893	AMEX	VDC	Fri, Jul 14, 2023	194.21	195.03	193.62	194.83
4892	AMEX	VDC	Thu, Jul 13, 2023	194.00	194.56	193.11	194.19
4891	AMEX	VDC	Wed, Jul 12, 2023	193.53	193.96	193.14	193.46
4890	AMEX	VDC	Tue, Jul 11, 2023	192.89	193.34	191.99	193.01
4889	AMEX	VDC	Mon, Jul 10, 2023	192.82	194.39	192.45	192.64
4888	AMEX	VDC	Fri, Jul 7, 2023	194.42	194.42	192.52	192.53
4887	AMEX	VDC	Thu, Jul 6, 2023	194.57	195.06	193.95	194.91
4886	AMEX	VDC	Wed, Jul 5, 2023	195.44	195.80	194.92	195.69
4885	AMEX	VDC	Mon, Jul 3, 2023	194.29	195.88	193.92	195.88
4884	AMEX	VDC	Fri, Jun 30, 2023	193.20	194.82	193.20	194.45
4883	AMEX	VDC	Thu, Jun 29, 2023	192.16	193.09	191.53	192.75
4882	AMEX	VDC	Wed, Jun 28, 2023	194.56	194.56	193.22	192.78
4881	AMEX	VDC	Tue, Jun 27, 2023	194.20	195.42	194.20	195.25
4880	AMEX	VDC	Mon, Jun 26, 2023	194.36	194.74	193.30	194.64
4879	AMEX	VDC	Fri, Jun 23, 2023	195.91	195.91	194.48	194.58
4878	AMEX	VDC	Thu, Jun 22, 2023	195.08	195.98	195.05	195.79
4877	AMEX	VDC	Wed, Jun 21, 2023	193.90	195.13	193.10	194.59
4876	AMEX	VDC	Tue, Jun 20, 2023	195.36	195.75	193.88	193.88
4875	AMEX	VDC	Fri, Jun 16, 2023	196.01	196.49	195.42	195.57
4874	AMEX	VDC	Thu, Jun 15, 2023	194.20	195.82	194.00	195.50
4873	AMEX	VDC	Wed, Jun 14, 2023	193.37	194.38	193.09	193.67
4872	AMEX	VDC	Tue, Jun 13, 2023	191.84	193.02	191.61	192.71
4871	AMEX	VDC	Mon, Jun 12, 2023	191.96	192.01	190.98	191.95
4870	AMEX	VDC	Fri, Jun 9, 2023	191.65	192.40	191.36	191.89
4869	AMEX	VDC	Thu, Jun 8, 2023	190.92	192.20	190.63	192.16
4868	AMEX	VDC	Wed, Jun 7, 2023	190.26	191.37	189.74	190.82
4867	AMEX	VDC	Tue, Jun 6, 2023	192.08	192.16	190.27	191.38
4866	AMEX	VDC	Mon, Jun 5, 2023	192.43	193.56	191.64	192.80
4865	AMEX	VDC	Fri, Jun 2, 2023	190.29	192.81	190.29	192.80
4864	AMEX	VDC	Thu, Jun 1, 2023	189.76	190.14	189.03	189.94
4863	AMEX	VDC	Wed, May 31, 2023	189.46	190.44	188.69	189.60
4862	AMEX	VDC	Tue, May 30, 2023	190.62	190.76	188.85	189.34
4861	AMEX	VDC	Fri, May 26, 2023	190.89	191.55	190.10	191.16
4860	AMEX	VDC	Thu, May 25, 2023	190.94	191.42	189.76	190.77
4859	AMEX	VDC	Wed, May 24, 2023	192.77	192.77	191.54	191.71
4858	AMEX	VDC	Tue, May 23, 2023	193.63	193.68	192.62	192.89
4857	AMEX	VDC	Mon, May 22, 2023	196.42	196.74	193.90	194.07
4856	AMEX	VDC	Fri, May 19, 2023	196.89	197.23	195.90	196.76
4855	AMEX	VDC	Thu, May 18, 2023	196.72	196.79	195.44	196.67
4854	AMEX	VDC	Wed, May 17, 2023	197.77	197.80	195.94	197.26
4853	AMEX	VDC	Tue, May 16, 2023	198.62	198.62	197.29	197.31
4852	AMEX	VDC	Mon, May 15, 2023	200.01	200.01	198.29	199.12
4851	AMEX	VDC	Fri, May 12, 2023	199.29	199.69	198.71	199.64
4850	AMEX	VDC	Thu, May 11, 2023	198.62	199.14	197.58	199.02
4849	AMEX	VDC	Wed, May 10, 2023	199.17	199.76	197.34	198.58
4848	AMEX	VDC	Tue, May 9, 2023	199.36	199.44	198.39	198.63
4847	AMEX	VDC	Mon, May 8, 2023	199.53	199.76	198.89	199.45
4846	AMEX	VDC	Fri, May 5, 2023	198.73	200.26	198.73	200.10
4845	AMEX	VDC	Thu, May 4, 2023	198.96	199.04	197.72	198.35
4844	AMEX	VDC	Wed, May 3, 2023	199.52	200.47	198.71	198.74
4843	AMEX	VDC	Tue, May 2, 2023	200.67	200.79	198.18	200.18
4842	AMEX	VDC	Mon, May 1, 2023	200.26	201.65	200.26	200.80
4841	AMEX	VDC	Fri, Apr 28, 2023	199.65	200.65	199.65	200.52
4840	AMEX	VDC	Thu, Apr 27, 2023	197.42	199.55	197.42	199.40
4839	AMEX	VDC	Wed, Apr 26, 2023	197.75	198.37	197.16	197.35
4838	AMEX	VDC	Tue, Apr 25, 2023	198.65	200.03	198.48	198.67
4837	AMEX	VDC	Mon, Apr 24, 2023	198.29	199.05	198.25	198.89
4836	AMEX	VDC	Fri, Apr 21, 2023	198.27	199.23	197.86	198.34
4835	AMEX	VDC	Thu, Apr 20, 2023	195.89	197.42	195.89	197.08
4834	AMEX	VDC	Wed, Apr 19, 2023	196.61	197.00	195.90	196.50
4833	AMEX	VDC	Tue, Apr 18, 2023	196.02	196.66	195.36	196.54
4832	AMEX	VDC	Mon, Apr 17, 2023	195.09	195.98	194.95	195.98
4831	AMEX	VDC	Fri, Apr 14, 2023	195.56	196.08	194.38	194.83
4830	AMEX	VDC	Thu, Apr 13, 2023	194.88	195.94	194.16	195.75
4829	AMEX	VDC	Wed, Apr 12, 2023	195.50	196.10	194.60	194.74
4828	AMEX	VDC	Tue, Apr 11, 2023	195.21	195.91	195.10	195.50
4827	AMEX	VDC	Mon, Apr 10, 2023	194.34	194.86	193.23	194.86
4826	AMEX	VDC	Thu, Apr 6, 2023	194.55	195.30	193.91	194.97
4825	AMEX	VDC	Wed, Apr 5, 2023	194.31	195.47	194.31	194.73
4824	AMEX	VDC	Tue, Apr 4, 2023	194.77	195.18	193.47	193.82
4823	AMEX	VDC	Mon, Apr 3, 2023	193.59	195.05	193.16	194.72
4822	AMEX	VDC	Fri, Mar 31, 2023	192.86	193.67	192.82	193.52
4821	AMEX	VDC	Thu, Mar 30, 2023	192.09	192.55	191.47	192.13
4820	AMEX	VDC	Wed, Mar 29, 2023	191.61	191.72	191.14	191.57
4819	AMEX	VDC	Tue, Mar 28, 2023	190.22	191.38	190.15	190.49
4818	AMEX	VDC	Mon, Mar 27, 2023	189.69	190.81	189.69	190.15
4817	AMEX	VDC	Fri, Mar 24, 2023	185.91	189.09	185.91	188.97
4816	AMEX	VDC	Thu, Mar 23, 2023	187.77	188.41	186.00	185.70
4815	AMEX	VDC	Wed, Mar 22, 2023	188.88	190.00	187.01	187.01
4814	AMEX	VDC	Tue, Mar 21, 2023	189.18	189.20	187.48	188.73
4813	AMEX	VDC	Mon, Mar 20, 2023	186.97	188.84	186.97	188.66
4812	AMEX	VDC	Fri, Mar 17, 2023	187.46	187.46	185.32	186.10
4811	AMEX	VDC	Thu, Mar 16, 2023	187.18	187.75	186.43	187.60
4810	AMEX	VDC	Wed, Mar 15, 2023	184.97	187.48	184.85	187.47
4809	AMEX	VDC	Tue, Mar 14, 2023	185.62	186.66	184.89	186.54
4808	AMEX	VDC	Mon, Mar 13, 2023	183.59	187.16	183.50	184.58
4807	AMEX	VDC	Fri, Mar 10, 2023	185.36	185.84	183.37	184.07
4806	AMEX	VDC	Thu, Mar 9, 2023	187.69	187.93	184.85	185.20
4805	AMEX	VDC	Wed, Mar 8, 2023	186.74	187.15	185.89	187.09
4804	AMEX	VDC	Tue, Mar 7, 2023	188.85	189.32	186.60	186.97
4803	AMEX	VDC	Mon, Mar 6, 2023	188.45	189.15	188.19	188.70
4802	AMEX	VDC	Fri, Mar 3, 2023	188.36	188.81	187.00	188.62
4801	AMEX	VDC	Thu, Mar 2, 2023	185.66	188.63	185.66	188.35
4800	AMEX	VDC	Wed, Mar 1, 2023	186.77	186.77	184.43	186.00
4799	AMEX	VDC	Tue, Feb 28, 2023	188.05	188.14	187.00	187.00
4798	AMEX	VDC	Mon, Feb 27, 2023	189.80	190.25	188.23	188.59
4797	AMEX	VDC	Fri, Feb 24, 2023	188.84	189.11	187.82	188.95
4796	AMEX	VDC	Thu, Feb 23, 2023	190.59	190.95	188.86	190.05
4795	AMEX	VDC	Wed, Feb 22, 2023	190.68	191.95	189.88	190.27
4794	AMEX	VDC	Tue, Feb 21, 2023	190.47	191.50	189.80	190.57
4793	AMEX	VDC	Fri, Feb 17, 2023	189.08	191.57	189.08	191.53
4792	AMEX	VDC	Thu, Feb 16, 2023	189.10	190.36	188.35	189.24
4791	AMEX	VDC	Wed, Feb 15, 2023	189.68	190.70	188.90	190.64
4790	AMEX	VDC	Tue, Feb 14, 2023	191.21	191.60	189.30	189.98
4789	AMEX	VDC	Mon, Feb 13, 2023	189.81	191.66	189.81	191.66
4788	AMEX	VDC	Fri, Feb 10, 2023	187.68	189.40	187.34	189.36
4787	AMEX	VDC	Thu, Feb 9, 2023	189.63	190.14	187.42	187.57
4786	AMEX	VDC	Wed, Feb 8, 2023	189.09	189.23	188.34	188.46
4785	AMEX	VDC	Tue, Feb 7, 2023	189.64	190.32	188.11	190.05
4784	AMEX	VDC	Mon, Feb 6, 2023	190.30	190.97	190.05	190.68
4783	AMEX	VDC	Fri, Feb 3, 2023	191.71	191.77	189.46	190.95
4782	AMEX	VDC	Thu, Feb 2, 2023	192.04	192.71	190.79	191.53
4781	AMEX	VDC	Wed, Feb 1, 2023	191.07	193.77	190.41	192.86
4780	AMEX	VDC	Tue, Jan 31, 2023	189.54	191.29	189.07	191.26
4779	AMEX	VDC	Mon, Jan 30, 2023	188.62	190.35	188.62	189.11
4778	AMEX	VDC	Fri, Jan 27, 2023	189.23	189.86	188.10	188.93
4777	AMEX	VDC	Thu, Jan 26, 2023	190.00	190.00	188.82	189.46
4776	AMEX	VDC	Wed, Jan 25, 2023	188.25	190.00	187.56	190.00
4775	AMEX	VDC	Tue, Jan 24, 2023	188.54	190.00	187.70	189.36
4774	AMEX	VDC	Mon, Jan 23, 2023	188.24	189.67	187.98	188.65
4773	AMEX	VDC	Fri, Jan 20, 2023	186.83	188.05	185.58	187.97
4772	AMEX	VDC	Thu, Jan 19, 2023	187.61	188.17	186.50	186.55
4771	AMEX	VDC	Wed, Jan 18, 2023	193.28	193.28	188.06	188.14
4770	AMEX	VDC	Tue, Jan 17, 2023	193.27	194.86	193.15	193.28
4769	AMEX	VDC	Fri, Jan 13, 2023	191.52	193.24	191.52	193.11
4768	AMEX	VDC	Thu, Jan 12, 2023	193.69	193.83	191.82	192.22
4767	AMEX	VDC	Wed, Jan 11, 2023	193.74	194.21	191.93	193.33
4766	AMEX	VDC	Tue, Jan 10, 2023	193.30	193.63	192.44	193.08
4765	AMEX	VDC	Mon, Jan 9, 2023	194.93	196.15	192.95	192.95
4764	AMEX	VDC	Fri, Jan 6, 2023	191.94	195.63	191.94	195.02
4763	AMEX	VDC	Thu, Jan 5, 2023	191.27	191.38	189.56	189.96
4762	AMEX	VDC	Wed, Jan 4, 2023	191.54	192.79	190.46	191.73
4761	AMEX	VDC	Tue, Jan 3, 2023	191.88	191.88	189.12	190.98
4760	AMEX	VDC	Fri, Dec 30, 2022	192.07	192.18	190.25	191.57
4759	AMEX	VDC	Thu, Dec 29, 2022	192.40	193.18	192.20	192.55
4758	AMEX	VDC	Wed, Dec 28, 2022	194.42	194.85	191.59	191.59
4757	AMEX	VDC	Tue, Dec 27, 2022	193.76	194.50	193.24	194.07
4756	AMEX	VDC	Fri, Dec 23, 2022	192.17	193.40	191.83	193.28
4755	AMEX	VDC	Thu, Dec 22, 2022	192.15	192.45	190.17	192.29
4754	AMEX	VDC	Wed, Dec 21, 2022	191.85	193.63	191.85	193.00
4753	AMEX	VDC	Tue, Dec 20, 2022	190.82	191.63	189.89	191.05
4752	AMEX	VDC	Mon, Dec 19, 2022	191.36	192.70	189.93	191.04
4751	AMEX	VDC	Fri, Dec 16, 2022	191.13	191.72	189.70	191.24
4750	AMEX	VDC	Thu, Dec 15, 2022	194.01	194.17	190.88	192.27
4749	AMEX	VDC	Wed, Dec 14, 2022	197.32	198.83	195.79	195.57
4748	AMEX	VDC	Tue, Dec 13, 2022	199.71	199.71	196.14	196.98
4747	AMEX	VDC	Mon, Dec 12, 2022	195.93	197.40	195.34	197.34
4746	AMEX	VDC	Fri, Dec 9, 2022	196.42	196.85	195.52	195.55
4745	AMEX	VDC	Thu, Dec 8, 2022	196.10	197.14	195.97	197.03
4744	AMEX	VDC	Wed, Dec 7, 2022	195.72	196.68	195.63	196.18
4743	AMEX	VDC	Tue, Dec 6, 2022	197.20	197.59	194.71	195.74
4742	AMEX	VDC	Mon, Dec 5, 2022	198.11	198.11	196.53	197.02
4741	AMEX	VDC	Fri, Dec 2, 2022	197.22	199.75	197.00	199.45
4740	AMEX	VDC	Thu, Dec 1, 2022	199.46	199.46	197.82	198.48
4739	AMEX	VDC	Wed, Nov 30, 2022	195.35	199.59	194.63	199.59
4738	AMEX	VDC	Tue, Nov 29, 2022	196.23	196.27	194.93	195.81
4737	AMEX	VDC	Mon, Nov 28, 2022	196.46	197.46	196.15	196.48
4736	AMEX	VDC	Fri, Nov 25, 2022	196.73	197.23	196.70	197.23
4735	AMEX	VDC	Wed, Nov 23, 2022	196.45	197.23	196.31	196.81
4734	AMEX	VDC	Tue, Nov 22, 2022	196.09	196.42	195.48	196.31
4733	AMEX	VDC	Mon, Nov 21, 2022	193.38	195.23	193.14	195.01
4732	AMEX	VDC	Fri, Nov 18, 2022	192.99	193.64	191.97	193.20
4731	AMEX	VDC	Thu, Nov 17, 2022	190.75	191.35	189.92	191.34
4730	AMEX	VDC	Wed, Nov 16, 2022	190.79	192.38	190.79	191.48
4729	AMEX	VDC	Tue, Nov 15, 2022	191.25	191.66	189.37	190.61
4728	AMEX	VDC	Mon, Nov 14, 2022	189.47	191.66	188.53	188.64
4727	AMEX	VDC	Fri, Nov 11, 2022	190.63	190.89	187.42	190.10
4726	AMEX	VDC	Thu, Nov 10, 2022	189.81	190.90	187.60	190.57
4725	AMEX	VDC	Wed, Nov 9, 2022	187.71	188.74	185.70	185.78
4724	AMEX	VDC	Tue, Nov 8, 2022	188.39	189.59	186.50	188.31
4723	AMEX	VDC	Mon, Nov 7, 2022	186.35	188.15	186.26	187.84
4722	AMEX	VDC	Fri, Nov 4, 2022	185.84	187.01	183.56	186.05
4721	AMEX	VDC	Thu, Nov 3, 2022	182.89	184.61	182.48	183.73
4720	AMEX	VDC	Wed, Nov 2, 2022	187.24	188.95	184.20	184.24
4719	AMEX	VDC	Tue, Nov 1, 2022	188.55	189.25	186.89	187.36
4718	AMEX	VDC	Mon, Oct 31, 2022	188.51	189.17	187.72	187.96
4717	AMEX	VDC	Fri, Oct 28, 2022	185.29	189.30	185.29	189.20
4716	AMEX	VDC	Thu, Oct 27, 2022	185.39	186.34	184.86	185.06
4715	AMEX	VDC	Wed, Oct 26, 2022	184.02	186.19	183.60	184.92
4714	AMEX	VDC	Tue, Oct 25, 2022	181.41	183.83	180.64	183.71
4713	AMEX	VDC	Mon, Oct 24, 2022	179.10	181.38	178.77	180.97
4712	AMEX	VDC	Fri, Oct 21, 2022	175.08	178.46	174.54	178.03
4711	AMEX	VDC	Thu, Oct 20, 2022	177.74	177.99	175.00	175.18
4710	AMEX	VDC	Wed, Oct 19, 2022	178.56	179.42	176.81	177.55
4709	AMEX	VDC	Tue, Oct 18, 2022	178.61	179.66	177.50	178.51
4708	AMEX	VDC	Mon, Oct 17, 2022	175.93	177.01	175.74	176.28
4707	AMEX	VDC	Fri, Oct 14, 2022	178.58	178.73	173.91	174.21
4706	AMEX	VDC	Thu, Oct 13, 2022	172.62	178.24	172.20	177.56
4705	AMEX	VDC	Wed, Oct 12, 2022	175.12	176.27	174.56	174.60
4704	AMEX	VDC	Tue, Oct 11, 2022	172.14	175.35	172.01	173.84
4703	AMEX	VDC	Mon, Oct 10, 2022	171.82	172.89	170.83	172.27
4702	AMEX	VDC	Fri, Oct 7, 2022	173.54	173.75	170.88	171.56
4701	AMEX	VDC	Thu, Oct 6, 2022	176.31	176.88	173.70	174.17
4700	AMEX	VDC	Wed, Oct 5, 2022	176.78	177.54	174.92	176.67
4699	AMEX	VDC	Tue, Oct 4, 2022	176.30	178.47	176.12	177.78
4698	AMEX	VDC	Mon, Oct 3, 2022	173.14	175.19	172.21	174.83
4697	AMEX	VDC	Fri, Sep 30, 2022	174.94	175.25	171.69	171.79
4696	AMEX	VDC	Thu, Sep 29, 2022	176.93	177.20	173.58	174.60
4695	AMEX	VDC	Wed, Sep 28, 2022	176.03	178.44	174.64	177.51
4694	AMEX	VDC	Tue, Sep 27, 2022	180.40	181.17	176.10	175.25
4693	AMEX	VDC	Mon, Sep 26, 2022	178.89	180.76	178.42	179.60
4692	AMEX	VDC	Fri, Sep 23, 2022	181.61	181.61	177.44	179.41
4691	AMEX	VDC	Thu, Sep 22, 2022	183.29	183.83	182.41	182.69
4690	AMEX	VDC	Wed, Sep 21, 2022	185.02	186.53	183.17	183.22
4689	AMEX	VDC	Tue, Sep 20, 2022	183.90	184.24	182.46	183.83
4688	AMEX	VDC	Mon, Sep 19, 2022	182.97	185.02	182.80	185.02
4687	AMEX	VDC	Fri, Sep 16, 2022	182.92	183.86	182.65	183.70
4686	AMEX	VDC	Thu, Sep 15, 2022	185.04	185.14	182.98	183.51
4685	AMEX	VDC	Wed, Sep 14, 2022	185.77	185.88	184.00	185.04
4684	AMEX	VDC	Tue, Sep 13, 2022	189.63	189.86	184.87	185.16
4683	AMEX	VDC	Mon, Sep 12, 2022	191.29	192.11	190.91	191.65
4682	AMEX	VDC	Fri, Sep 9, 2022	189.34	191.95	188.81	190.86
4681	AMEX	VDC	Thu, Sep 8, 2022	188.36	189.37	186.81	188.79
4680	AMEX	VDC	Wed, Sep 7, 2022	186.16	189.35	186.16	189.25
4679	AMEX	VDC	Tue, Sep 6, 2022	187.34	188.31	185.59	185.85
4678	AMEX	VDC	Fri, Sep 2, 2022	190.71	191.41	186.38	187.19
4677	AMEX	VDC	Thu, Sep 1, 2022	187.95	189.75	187.26	189.71
4676	AMEX	VDC	Wed, Aug 31, 2022	190.24	190.52	188.66	188.70
4675	AMEX	VDC	Tue, Aug 30, 2022	192.24	192.24	189.42	189.72
4674	AMEX	VDC	Mon, Aug 29, 2022	190.90	192.86	190.50	191.71
4673	AMEX	VDC	Fri, Aug 26, 2022	196.82	197.12	191.93	192.08
4672	AMEX	VDC	Thu, Aug 25, 2022	195.79	196.84	195.29	196.81
4671	AMEX	VDC	Wed, Aug 24, 2022	195.29	196.12	195.07	195.77
4670	AMEX	VDC	Tue, Aug 23, 2022	195.66	195.66	194.50	195.22
4669	AMEX	VDC	Mon, Aug 22, 2022	197.20	197.42	195.70	196.07
4668	AMEX	VDC	Fri, Aug 19, 2022	198.26	199.13	197.84	198.22
4667	AMEX	VDC	Thu, Aug 18, 2022	198.39	199.27	197.82	199.02
4666	AMEX	VDC	Wed, Aug 17, 2022	197.98	199.02	197.98	198.34
4665	AMEX	VDC	Tue, Aug 16, 2022	197.05	199.62	197.05	198.87
4664	AMEX	VDC	Mon, Aug 15, 2022	194.35	196.72	194.33	196.54
4663	AMEX	VDC	Fri, Aug 12, 2022	193.60	194.69	192.87	194.60
4662	AMEX	VDC	Thu, Aug 11, 2022	193.87	194.86	192.63	192.81
4661	AMEX	VDC	Wed, Aug 10, 2022	193.35	193.77	192.57	193.18
4660	AMEX	VDC	Tue, Aug 9, 2022	192.38	192.69	191.42	191.77
4659	AMEX	VDC	Mon, Aug 8, 2022	192.81	193.82	191.92	192.33
4658	AMEX	VDC	Fri, Aug 5, 2022	191.58	192.31	190.47	192.21
4657	AMEX	VDC	Thu, Aug 4, 2022	193.63	193.81	191.91	192.45
4656	AMEX	VDC	Wed, Aug 3, 2022	192.71	194.23	192.02	193.80
4655	AMEX	VDC	Tue, Aug 2, 2022	193.84	194.17	192.32	192.58
4654	AMEX	VDC	Mon, Aug 1, 2022	191.35	194.57	191.35	193.94
4653	AMEX	VDC	Fri, Jul 29, 2022	190.82	191.89	190.44	191.69
4652	AMEX	VDC	Thu, Jul 28, 2022	190.04	193.18	189.70	192.80
4651	AMEX	VDC	Wed, Jul 27, 2022	188.28	190.42	186.80	189.96
4650	AMEX	VDC	Tue, Jul 26, 2022	187.46	188.74	186.74	188.58
4649	AMEX	VDC	Mon, Jul 25, 2022	188.63	189.82	188.45	189.43
4648	AMEX	VDC	Fri, Jul 22, 2022	187.92	189.00	187.40	188.45
4647	AMEX	VDC	Thu, Jul 21, 2022	186.64	187.86	186.08	187.47
4646	AMEX	VDC	Wed, Jul 20, 2022	187.96	187.97	186.01	186.91
4645	AMEX	VDC	Tue, Jul 19, 2022	187.46	188.10	187.08	187.89
4644	AMEX	VDC	Mon, Jul 18, 2022	187.96	188.25	185.56	185.78
4643	AMEX	VDC	Fri, Jul 15, 2022	187.88	188.26	186.70	187.49
4642	AMEX	VDC	Thu, Jul 14, 2022	184.33	186.81	184.10	186.61
4641	AMEX	VDC	Wed, Jul 13, 2022	185.19	188.09	184.86	186.58
4640	AMEX	VDC	Tue, Jul 12, 2022	186.81	188.70	185.77	186.40
4639	AMEX	VDC	Mon, Jul 11, 2022	187.05	187.95	186.35	186.87
4638	AMEX	VDC	Fri, Jul 8, 2022	187.61	188.66	186.78	187.30
4637	AMEX	VDC	Thu, Jul 7, 2022	187.67	188.00	186.61	187.79
4636	AMEX	VDC	Wed, Jul 6, 2022	187.73	188.58	186.87	187.40
4635	AMEX	VDC	Tue, Jul 5, 2022	186.69	187.33	184.12	187.09
4634	AMEX	VDC	Fri, Jul 1, 2022	185.29	188.12	185.14	187.96
4633	AMEX	VDC	Thu, Jun 30, 2022	184.35	186.15	183.30	185.34
4632	AMEX	VDC	Wed, Jun 29, 2022	185.03	186.13	184.77	185.38
4631	AMEX	VDC	Tue, Jun 28, 2022	187.80	188.82	184.44	184.65
4630	AMEX	VDC	Mon, Jun 27, 2022	187.56	187.81	186.50	187.15
4629	AMEX	VDC	Fri, Jun 24, 2022	184.92	187.35	184.65	187.30
4628	AMEX	VDC	Thu, Jun 23, 2022	181.04	183.76	181.01	183.63
4627	AMEX	VDC	Wed, Jun 22, 2022	180.78	182.47	180.12	180.20
4626	AMEX	VDC	Tue, Jun 21, 2022	178.95	182.15	178.38	181.67
4625	AMEX	VDC	Fri, Jun 17, 2022	178.00	178.95	176.39	177.06
4624	AMEX	VDC	Thu, Jun 16, 2022	176.97	179.01	175.69	177.66
4623	AMEX	VDC	Wed, Jun 15, 2022	180.02	181.39	177.37	179.31
4622	AMEX	VDC	Tue, Jun 14, 2022	180.88	181.41	177.54	178.81
4621	AMEX	VDC	Mon, Jun 13, 2022	181.77	182.88	180.00	180.60
4620	AMEX	VDC	Fri, Jun 10, 2022	183.67	186.23	182.70	184.89
4619	AMEX	VDC	Thu, Jun 9, 2022	188.50	190.03	185.71	185.78
4618	AMEX	VDC	Wed, Jun 8, 2022	190.06	190.44	188.59	188.75
4617	AMEX	VDC	Tue, Jun 7, 2022	187.97	191.19	187.97	191.03
4616	AMEX	VDC	Mon, Jun 6, 2022	191.23	191.64	189.63	190.15
4615	AMEX	VDC	Fri, Jun 3, 2022	190.66	191.74	189.48	189.94
4614	AMEX	VDC	Thu, Jun 2, 2022	189.44	191.89	186.70	191.83
4613	AMEX	VDC	Wed, Jun 1, 2022	191.89	192.03	187.73	189.07
4612	AMEX	VDC	Tue, May 31, 2022	192.04	192.85	189.84	191.59
4611	AMEX	VDC	Fri, May 27, 2022	191.00	192.89	190.61	192.84
4610	AMEX	VDC	Thu, May 26, 2022	189.35	191.49	189.27	190.54
4609	AMEX	VDC	Wed, May 25, 2022	187.62	188.85	186.60	188.27
4608	AMEX	VDC	Tue, May 24, 2022	184.61	188.16	184.61	187.87
4607	AMEX	VDC	Mon, May 23, 2022	183.19	186.01	183.00	185.34
4606	AMEX	VDC	Fri, May 20, 2022	182.65	182.65	178.77	181.63
4605	AMEX	VDC	Thu, May 19, 2022	183.43	183.49	180.35	181.55
4604	AMEX	VDC	Wed, May 18, 2022	194.66	194.78	183.96	184.51
4603	AMEX	VDC	Tue, May 17, 2022	197.80	197.81	195.15	196.85
4602	AMEX	VDC	Mon, May 16, 2022	197.85	199.36	197.00	198.42
4601	AMEX	VDC	Fri, May 13, 2022	195.73	198.07	194.97	197.85
4600	AMEX	VDC	Thu, May 12, 2022	194.60	195.93	192.68	194.95
4599	AMEX	VDC	Wed, May 11, 2022	195.70	198.16	194.39	194.56
4598	AMEX	VDC	Tue, May 10, 2022	198.17	198.52	194.59	195.59
4597	AMEX	VDC	Mon, May 9, 2022	195.90	198.76	195.02	197.02
4596	AMEX	VDC	Fri, May 6, 2022	196.86	198.49	195.55	197.24
4595	AMEX	VDC	Thu, May 5, 2022	200.43	200.91	195.94	197.34
4594	AMEX	VDC	Wed, May 4, 2022	197.67	201.83	196.97	201.73
4593	AMEX	VDC	Tue, May 3, 2022	197.80	199.31	196.35	197.67
4592	AMEX	VDC	Mon, May 2, 2022	201.07	201.71	194.91	197.88
4591	AMEX	VDC	Fri, Apr 29, 2022	204.75	204.94	199.91	200.11
4590	AMEX	VDC	Thu, Apr 28, 2022	203.37	205.73	202.28	205.49
4589	AMEX	VDC	Wed, Apr 27, 2022	202.48	204.82	201.80	202.57
4588	AMEX	VDC	Tue, Apr 26, 2022	204.83	205.80	201.88	201.91
4587	AMEX	VDC	Mon, Apr 25, 2022	204.49	205.75	201.53	205.25
4586	AMEX	VDC	Fri, Apr 22, 2022	208.26	208.44	204.32	204.40
4585	AMEX	VDC	Thu, Apr 21, 2022	209.07	210.13	207.71	207.91
4584	AMEX	VDC	Wed, Apr 20, 2022	206.23	208.78	206.23	208.31
4583	AMEX	VDC	Tue, Apr 19, 2022	202.32	205.65	202.32	205.39
4582	AMEX	VDC	Mon, Apr 18, 2022	203.54	204.13	201.58	202.19
4581	AMEX	VDC	Thu, Apr 14, 2022	204.25	205.30	203.80	203.85
4580	AMEX	VDC	Wed, Apr 13, 2022	202.50	204.18	202.50	204.14
4579	AMEX	VDC	Tue, Apr 12, 2022	202.90	204.06	201.78	202.50
4578	AMEX	VDC	Mon, Apr 11, 2022	203.54	204.34	202.20	202.43
4577	AMEX	VDC	Fri, Apr 8, 2022	202.92	204.02	202.41	203.36
4576	AMEX	VDC	Thu, Apr 7, 2022	200.52	202.86	200.30	202.32
4575	AMEX	VDC	Wed, Apr 6, 2022	197.70	200.47	197.14	200.22
4574	AMEX	VDC	Tue, Apr 5, 2022	197.57	200.11	197.57	198.10
4573	AMEX	VDC	Mon, Apr 4, 2022	198.50	198.79	196.10	198.23
4572	AMEX	VDC	Fri, Apr 1, 2022	197.03	198.90	196.40	198.85
4571	AMEX	VDC	Thu, Mar 31, 2022	196.91	197.75	195.91	195.91
4570	AMEX	VDC	Wed, Mar 30, 2022	196.32	197.05	195.71	197.05
4569	AMEX	VDC	Tue, Mar 29, 2022	196.60	197.24	195.29	197.05
4568	AMEX	VDC	Mon, Mar 28, 2022	194.33	195.06	193.35	195.06
4567	AMEX	VDC	Fri, Mar 25, 2022	193.25	194.57	193.00	194.27
4566	AMEX	VDC	Thu, Mar 24, 2022	192.27	192.84	191.59	192.78
4565	AMEX	VDC	Wed, Mar 23, 2022	194.02	194.37	192.10	191.36
4564	AMEX	VDC	Tue, Mar 22, 2022	193.59	194.30	192.57	194.03
4563	AMEX	VDC	Mon, Mar 21, 2022	192.77	194.40	191.65	192.57
4562	AMEX	VDC	Fri, Mar 18, 2022	192.06	192.63	190.79	192.52
4561	AMEX	VDC	Thu, Mar 17, 2022	190.27	192.19	190.10	191.88
4560	AMEX	VDC	Wed, Mar 16, 2022	190.48	191.08	187.81	190.37
4559	AMEX	VDC	Tue, Mar 15, 2022	187.37	190.02	187.12	189.65
4558	AMEX	VDC	Mon, Mar 14, 2022	186.10	187.69	185.01	185.96
4557	AMEX	VDC	Fri, Mar 11, 2022	188.45	188.90	184.98	185.10
4556	AMEX	VDC	Thu, Mar 10, 2022	187.48	188.23	185.61	187.27
4555	AMEX	VDC	Wed, Mar 9, 2022	190.26	190.36	188.28	188.89
4554	AMEX	VDC	Tue, Mar 8, 2022	192.20	192.79	187.35	187.40
4553	AMEX	VDC	Mon, Mar 7, 2022	195.50	195.83	192.07	192.26
4552	AMEX	VDC	Fri, Mar 4, 2022	193.77	196.41	193.23	196.16
4551	AMEX	VDC	Thu, Mar 3, 2022	195.75	197.22	195.36	196.10
4550	AMEX	VDC	Wed, Mar 2, 2022	192.69	195.56	192.36	194.80
4549	AMEX	VDC	Tue, Mar 1, 2022	193.36	194.76	191.67	192.72
4548	AMEX	VDC	Mon, Feb 28, 2022	193.56	194.24	191.63	193.79
4547	AMEX	VDC	Fri, Feb 25, 2022	190.58	196.10	190.58	196.06
4546	AMEX	VDC	Thu, Feb 24, 2022	190.12	190.47	186.50	190.09
4545	AMEX	VDC	Wed, Feb 23, 2022	195.01	195.26	192.66	192.88
4544	AMEX	VDC	Tue, Feb 22, 2022	196.09	196.33	193.41	194.55
4543	AMEX	VDC	Fri, Feb 18, 2022	195.58	196.96	195.15	196.16
4542	AMEX	VDC	Thu, Feb 17, 2022	194.01	196.60	193.86	196.01
4541	AMEX	VDC	Wed, Feb 16, 2022	194.37	195.30	193.14	194.92
4540	AMEX	VDC	Tue, Feb 15, 2022	194.88	196.23	193.66	194.45
4539	AMEX	VDC	Mon, Feb 14, 2022	194.31	194.99	191.53	193.81
4538	AMEX	VDC	Fri, Feb 11, 2022	195.06	196.10	193.76	194.22
4537	AMEX	VDC	Thu, Feb 10, 2022	195.63	196.71	194.24	194.85
4536	AMEX	VDC	Wed, Feb 9, 2022	197.62	197.96	196.59	196.90
4535	AMEX	VDC	Tue, Feb 8, 2022	196.04	197.06	195.25	196.57
4534	AMEX	VDC	Mon, Feb 7, 2022	196.02	196.45	194.65	195.52
4533	AMEX	VDC	Fri, Feb 4, 2022	196.26	196.99	193.92	194.97
4532	AMEX	VDC	Thu, Feb 3, 2022	196.89	198.46	196.52	197.45
4531	AMEX	VDC	Wed, Feb 2, 2022	195.97	197.98	195.97	197.64
4530	AMEX	VDC	Tue, Feb 1, 2022	195.81	196.03	193.74	195.70
4529	AMEX	VDC	Mon, Jan 31, 2022	194.00	195.81	193.60	195.75
4528	AMEX	VDC	Fri, Jan 28, 2022	191.77	194.77	189.86	194.77
4527	AMEX	VDC	Thu, Jan 27, 2022	193.08	195.60	191.90	192.42
4526	AMEX	VDC	Wed, Jan 26, 2022	192.73	194.39	190.41	191.91
4525	AMEX	VDC	Tue, Jan 25, 2022	194.46	194.46	190.98	193.20
4524	AMEX	VDC	Mon, Jan 24, 2022	194.84	195.96	191.50	195.83
4523	AMEX	VDC	Fri, Jan 21, 2022	196.49	198.43	195.52	195.82
4522	AMEX	VDC	Thu, Jan 20, 2022	197.40	198.97	195.85	196.03
4521	AMEX	VDC	Wed, Jan 19, 2022	197.19	198.97	197.19	197.55
4520	AMEX	VDC	Tue, Jan 18, 2022	198.51	198.70	196.26	196.99
4519	AMEX	VDC	Fri, Jan 14, 2022	198.96	199.90	198.01	199.76
4518	AMEX	VDC	Thu, Jan 13, 2022	199.08	199.91	198.76	199.46
4517	AMEX	VDC	Wed, Jan 12, 2022	198.95	199.14	198.35	198.91
4516	AMEX	VDC	Tue, Jan 11, 2022	199.02	199.12	196.80	199.12
4515	AMEX	VDC	Mon, Jan 10, 2022	200.38	200.59	198.39	199.08
4514	AMEX	VDC	Fri, Jan 7, 2022	200.04	201.36	199.78	200.59
4513	AMEX	VDC	Thu, Jan 6, 2022	200.47	201.52	200.00	200.08
4512	AMEX	VDC	Wed, Jan 5, 2022	200.85	202.54	200.56	200.57
4511	AMEX	VDC	Tue, Jan 4, 2022	200.07	201.58	200.07	200.92
4510	AMEX	VDC	Mon, Jan 3, 2022	198.95	200.00	197.43	199.93
4509	AMEX	VDC	Fri, Dec 31, 2021	198.60	200.14	198.43	199.88
4508	AMEX	VDC	Thu, Dec 30, 2021	199.41	199.70	198.46	198.60
4507	AMEX	VDC	Wed, Dec 29, 2021	198.40	199.41	198.14	198.70
4506	AMEX	VDC	Tue, Dec 28, 2021	196.91	198.25	196.79	198.12
4505	AMEX	VDC	Mon, Dec 27, 2021	195.12	197.03	195.12	197.03
4504	AMEX	VDC	Thu, Dec 23, 2021	195.02	195.50	194.77	195.05
4503	AMEX	VDC	Wed, Dec 22, 2021	193.30	194.57	192.59	194.53
4502	AMEX	VDC	Tue, Dec 21, 2021	193.52	193.63	192.30	193.54
4501	AMEX	VDC	Mon, Dec 20, 2021	191.90	193.35	191.54	193.33
4500	AMEX	VDC	Fri, Dec 17, 2021	195.61	196.13	193.27	193.37
4499	AMEX	VDC	Thu, Dec 16, 2021	195.28	196.86	194.92	195.98
4498	AMEX	VDC	Wed, Dec 15, 2021	194.39	196.65	194.38	195.17
4497	AMEX	VDC	Tue, Dec 14, 2021	194.00	194.51	193.36	194.34
4496	AMEX	VDC	Mon, Dec 13, 2021	192.12	194.95	191.85	194.38
4495	AMEX	VDC	Fri, Dec 10, 2021	190.14	192.39	190.14	192.22
4494	AMEX	VDC	Thu, Dec 9, 2021	188.57	189.75	188.42	189.14
4493	AMEX	VDC	Wed, Dec 8, 2021	189.66	190.25	187.55	189.07
4492	AMEX	VDC	Tue, Dec 7, 2021	189.89	190.53	189.36	189.65
4491	AMEX	VDC	Mon, Dec 6, 2021	187.00	189.73	186.98	189.04
4490	AMEX	VDC	Fri, Dec 3, 2021	184.99	185.86	184.21	185.83
4489	AMEX	VDC	Thu, Dec 2, 2021	182.30	184.98	182.30	184.03
4488	AMEX	VDC	Wed, Dec 1, 2021	184.23	185.78	181.82	181.82
4487	AMEX	VDC	Tue, Nov 30, 2021	187.28	187.28	182.82	183.02
4486	AMEX	VDC	Mon, Nov 29, 2021	187.90	188.75	187.01	187.98
4485	AMEX	VDC	Fri, Nov 26, 2021	188.51	189.40	186.96	187.26
4484	AMEX	VDC	Wed, Nov 24, 2021	190.51	190.52	189.37	190.17
4483	AMEX	VDC	Tue, Nov 23, 2021	189.71	190.94	189.24	190.77
4482	AMEX	VDC	Mon, Nov 22, 2021	188.30	190.66	188.20	189.70
4481	AMEX	VDC	Fri, Nov 19, 2021	189.11	189.11	187.88	187.90
4480	AMEX	VDC	Thu, Nov 18, 2021	189.00	189.06	187.87	188.78
4479	AMEX	VDC	Wed, Nov 17, 2021	189.88	189.99	189.05	189.45
4478	AMEX	VDC	Tue, Nov 16, 2021	190.84	191.28	189.90	189.90
4477	AMEX	VDC	Mon, Nov 15, 2021	190.28	191.05	190.04	190.92
4476	AMEX	VDC	Fri, Nov 12, 2021	190.37	190.89	189.78	189.91
4475	AMEX	VDC	Thu, Nov 11, 2021	190.07	190.07	189.44	189.92
4474	AMEX	VDC	Wed, Nov 10, 2021	189.69	190.43	189.43	189.98
4473	AMEX	VDC	Tue, Nov 9, 2021	189.39	189.83	188.51	189.52
4472	AMEX	VDC	Mon, Nov 8, 2021	190.65	190.93	188.39	189.17
4471	AMEX	VDC	Fri, Nov 5, 2021	190.00	190.92	190.00	190.60
4470	AMEX	VDC	Thu, Nov 4, 2021	188.83	189.65	188.60	189.53
4469	AMEX	VDC	Wed, Nov 3, 2021	187.49	189.18	187.28	189.13
4468	AMEX	VDC	Tue, Nov 2, 2021	186.17	187.56	185.79	187.26
4467	AMEX	VDC	Mon, Nov 1, 2021	186.28	186.62	185.50	186.17
4466	AMEX	VDC	Fri, Oct 29, 2021	185.29	186.28	185.29	185.68
4465	AMEX	VDC	Thu, Oct 28, 2021	184.62	185.80	184.62	185.73
4464	AMEX	VDC	Wed, Oct 27, 2021	186.66	186.66	184.62	184.62
4463	AMEX	VDC	Tue, Oct 26, 2021	185.77	186.27	185.50	185.86
4462	AMEX	VDC	Mon, Oct 25, 2021	185.17	185.95	184.35	185.67
4461	AMEX	VDC	Fri, Oct 22, 2021	184.60	185.72	184.60	185.46
4460	AMEX	VDC	Thu, Oct 21, 2021	184.55	184.55	183.88	184.10
4459	AMEX	VDC	Wed, Oct 20, 2021	183.54	184.81	183.54	184.30
4458	AMEX	VDC	Tue, Oct 19, 2021	182.75	183.24	181.98	183.24
4457	AMEX	VDC	Mon, Oct 18, 2021	183.08	183.81	182.04	183.08
4456	AMEX	VDC	Fri, Oct 15, 2021	185.21	185.21	183.43	183.81
4455	AMEX	VDC	Thu, Oct 14, 2021	183.28	184.66	183.05	184.29
4454	AMEX	VDC	Wed, Oct 13, 2021	182.42	182.68	180.90	182.31
4453	AMEX	VDC	Tue, Oct 12, 2021	182.28	183.37	181.64	181.99
4452	AMEX	VDC	Mon, Oct 11, 2021	182.28	183.00	181.84	181.84
4451	AMEX	VDC	Fri, Oct 8, 2021	182.40	182.82	182.01	182.12
4450	AMEX	VDC	Thu, Oct 7, 2021	182.58	184.00	182.32	182.40
4449	AMEX	VDC	Wed, Oct 6, 2021	178.95	181.67	178.95	181.63
4448	AMEX	VDC	Tue, Oct 5, 2021	179.67	180.73	179.28	180.06
4447	AMEX	VDC	Mon, Oct 4, 2021	179.65	180.68	177.86	179.09
4446	AMEX	VDC	Fri, Oct 1, 2021	180.00	180.59	178.02	179.69
4445	AMEX	VDC	Thu, Sep 30, 2021	182.90	182.90	179.18	179.22
4444	AMEX	VDC	Wed, Sep 29, 2021	181.05	183.20	180.82	182.44
4443	AMEX	VDC	Tue, Sep 28, 2021	183.44	183.53	181.16	180.61
4442	AMEX	VDC	Mon, Sep 27, 2021	184.12	185.06	183.76	183.77
4441	AMEX	VDC	Fri, Sep 24, 2021	183.76	184.84	183.76	184.42
4440	AMEX	VDC	Thu, Sep 23, 2021	183.78	185.00	183.69	184.14
4439	AMEX	VDC	Wed, Sep 22, 2021	184.04	184.57	183.29	183.53
4438	AMEX	VDC	Tue, Sep 21, 2021	183.73	184.90	182.60	182.85
4437	AMEX	VDC	Mon, Sep 20, 2021	183.44	184.54	181.66	183.09
4436	AMEX	VDC	Fri, Sep 17, 2021	185.75	185.92	185.10	185.21
4435	AMEX	VDC	Thu, Sep 16, 2021	186.05	186.68	184.37	185.98
4434	AMEX	VDC	Wed, Sep 15, 2021	185.40	186.62	185.16	186.44
4433	AMEX	VDC	Tue, Sep 14, 2021	187.22	187.22	185.22	185.48
4432	AMEX	VDC	Mon, Sep 13, 2021	187.05	188.10	186.27	186.61
4431	AMEX	VDC	Fri, Sep 10, 2021	187.50	187.50	185.97	186.25
4430	AMEX	VDC	Thu, Sep 9, 2021	187.88	187.97	186.98	187.09
4429	AMEX	VDC	Wed, Sep 8, 2021	186.50	188.43	186.50	188.38
4428	AMEX	VDC	Tue, Sep 7, 2021	188.84	188.84	186.88	186.95
4427	AMEX	VDC	Fri, Sep 3, 2021	188.52	189.17	188.24	188.96
4426	AMEX	VDC	Thu, Sep 2, 2021	189.00	189.58	188.73	189.21
4425	AMEX	VDC	Wed, Sep 1, 2021	187.89	188.68	187.42	188.45
4424	AMEX	VDC	Tue, Aug 31, 2021	187.27	187.74	186.92	187.61
4423	AMEX	VDC	Mon, Aug 30, 2021	186.44	187.36	186.43	187.20
4422	AMEX	VDC	Fri, Aug 27, 2021	185.83	186.74	185.47	186.47
4421	AMEX	VDC	Thu, Aug 26, 2021	186.25	186.25	185.10	185.54
4420	AMEX	VDC	Wed, Aug 25, 2021	186.63	186.92	185.81	186.54
4419	AMEX	VDC	Tue, Aug 24, 2021	188.00	188.00	186.41	186.63
4418	AMEX	VDC	Mon, Aug 23, 2021	188.37	188.67	187.79	187.96
4417	AMEX	VDC	Fri, Aug 20, 2021	187.88	188.86	187.35	188.37
4416	AMEX	VDC	Thu, Aug 19, 2021	185.59	188.28	185.40	187.88
4415	AMEX	VDC	Wed, Aug 18, 2021	188.79	189.00	186.60	186.66
4414	AMEX	VDC	Tue, Aug 17, 2021	188.58	189.68	188.18	189.14
4413	AMEX	VDC	Mon, Aug 16, 2021	187.94	189.09	187.72	189.08
4412	AMEX	VDC	Fri, Aug 13, 2021	186.98	188.20	186.98	187.98
4411	AMEX	VDC	Thu, Aug 12, 2021	186.88	186.90	186.32	186.65
4410	AMEX	VDC	Wed, Aug 11, 2021	186.88	187.36	186.62	186.70
4409	AMEX	VDC	Tue, Aug 10, 2021	185.19	186.17	185.01	186.12
4408	AMEX	VDC	Mon, Aug 9, 2021	184.81	185.04	184.47	184.82
4407	AMEX	VDC	Fri, Aug 6, 2021	184.61	184.83	183.90	184.17
4406	AMEX	VDC	Thu, Aug 5, 2021	184.01	184.30	183.76	184.13
4405	AMEX	VDC	Wed, Aug 4, 2021	184.90	184.90	183.00	183.04
4404	AMEX	VDC	Tue, Aug 3, 2021	184.85	185.96	184.44	185.54
4403	AMEX	VDC	Mon, Aug 2, 2021	185.55	185.78	184.59	184.74
4402	AMEX	VDC	Fri, Jul 30, 2021	185.41	186.47	185.30	185.50
4401	AMEX	VDC	Thu, Jul 29, 2021	185.12	185.88	184.66	185.25
4400	AMEX	VDC	Wed, Jul 28, 2021	185.55	185.70	184.00	184.35
4399	AMEX	VDC	Tue, Jul 27, 2021	185.34	186.39	185.00	185.74
4398	AMEX	VDC	Mon, Jul 26, 2021	184.93	185.71	184.63	185.56
4397	AMEX	VDC	Fri, Jul 23, 2021	183.29	185.37	182.85	185.03
4396	AMEX	VDC	Thu, Jul 22, 2021	183.16	183.60	182.28	183.18
4395	AMEX	VDC	Wed, Jul 21, 2021	185.01	185.18	183.66	183.75
4394	AMEX	VDC	Tue, Jul 20, 2021	183.89	185.54	183.42	184.08
4393	AMEX	VDC	Mon, Jul 19, 2021	183.50	184.60	182.13	183.72
4392	AMEX	VDC	Fri, Jul 16, 2021	184.78	185.18	184.11	184.22
4391	AMEX	VDC	Thu, Jul 15, 2021	183.14	184.30	182.71	184.30
4390	AMEX	VDC	Wed, Jul 14, 2021	182.38	183.78	182.18	183.55
4389	AMEX	VDC	Tue, Jul 13, 2021	182.16	183.26	181.83	182.05
4388	AMEX	VDC	Mon, Jul 12, 2021	182.54	182.70	181.83	182.60
4387	AMEX	VDC	Fri, Jul 9, 2021	182.52	183.15	182.52	182.80
4386	AMEX	VDC	Thu, Jul 8, 2021	181.20	182.15	180.96	181.77
4385	AMEX	VDC	Wed, Jul 7, 2021	181.20	182.87	181.20	182.31
4384	AMEX	VDC	Tue, Jul 6, 2021	182.12	182.14	180.60	181.41
4383	AMEX	VDC	Fri, Jul 2, 2021	182.39	182.80	182.10	182.15
4382	AMEX	VDC	Thu, Jul 1, 2021	182.82	182.91	181.72	181.83
4381	AMEX	VDC	Wed, Jun 30, 2021	181.39	182.52	181.39	182.51
4380	AMEX	VDC	Tue, Jun 29, 2021	182.20	182.37	180.97	181.13
4379	AMEX	VDC	Mon, Jun 28, 2021	182.08	182.42	181.57	181.98
4378	AMEX	VDC	Fri, Jun 25, 2021	180.93	182.11	180.46	181.92
4377	AMEX	VDC	Thu, Jun 24, 2021	180.09	180.77	179.74	180.49
4376	AMEX	VDC	Wed, Jun 23, 2021	180.71	180.71	179.76	179.76
4375	AMEX	VDC	Tue, Jun 22, 2021	180.41	181.27	180.06	180.80
4374	AMEX	VDC	Mon, Jun 21, 2021	179.36	180.42	179.17	180.26
4373	AMEX	VDC	Fri, Jun 18, 2021	181.36	181.36	179.26	178.34
4372	AMEX	VDC	Thu, Jun 17, 2021	181.84	182.84	181.54	182.55
4371	AMEX	VDC	Wed, Jun 16, 2021	184.40	184.62	181.99	182.20
4370	AMEX	VDC	Tue, Jun 15, 2021	185.17	185.49	184.40	184.54
4369	AMEX	VDC	Mon, Jun 14, 2021	185.21	185.21	184.02	185.12
4368	AMEX	VDC	Fri, Jun 11, 2021	185.78	185.78	184.45	185.27
4367	AMEX	VDC	Thu, Jun 10, 2021	184.74	185.62	184.65	185.22
4366	AMEX	VDC	Wed, Jun 9, 2021	185.16	185.61	184.22	184.22
4365	AMEX	VDC	Tue, Jun 8, 2021	186.78	186.85	185.18	185.36
4364	AMEX	VDC	Mon, Jun 7, 2021	186.98	187.05	185.75	186.56
4363	AMEX	VDC	Fri, Jun 4, 2021	186.58	187.07	186.26	186.68
4362	AMEX	VDC	Thu, Jun 3, 2021	184.80	186.31	184.65	186.11
4361	AMEX	VDC	Wed, Jun 2, 2021	184.93	185.46	184.25	185.25
4360	AMEX	VDC	Tue, Jun 1, 2021	185.29	185.71	183.92	184.46
4359	AMEX	VDC	Fri, May 28, 2021	184.83	185.41	184.71	184.83
4358	AMEX	VDC	Thu, May 27, 2021	185.89	186.47	184.36	184.40
4357	AMEX	VDC	Wed, May 26, 2021	185.79	185.97	185.21	185.69
4356	AMEX	VDC	Tue, May 25, 2021	185.96	186.00	184.93	185.67
4355	AMEX	VDC	Mon, May 24, 2021	185.50	186.41	185.14	185.78
4354	AMEX	VDC	Fri, May 21, 2021	185.76	186.25	184.86	185.09
4353	AMEX	VDC	Thu, May 20, 2021	183.78	185.63	183.30	185.08
4352	AMEX	VDC	Wed, May 19, 2021	183.54	183.78	182.32	183.61
4351	AMEX	VDC	Tue, May 18, 2021	185.53	185.84	184.43	184.43
4350	AMEX	VDC	Mon, May 17, 2021	185.41	186.08	184.70	185.00
4349	AMEX	VDC	Fri, May 14, 2021	185.22	186.05	184.98	185.38
4348	AMEX	VDC	Thu, May 13, 2021	181.76	185.04	181.50	184.33
4347	AMEX	VDC	Wed, May 12, 2021	183.67	183.81	181.50	181.53
4346	AMEX	VDC	Tue, May 11, 2021	185.60	185.75	183.38	184.29
4345	AMEX	VDC	Mon, May 10, 2021	185.02	187.07	185.02	185.78
4344	AMEX	VDC	Fri, May 7, 2021	184.37	185.00	183.95	184.66
4343	AMEX	VDC	Thu, May 6, 2021	182.77	184.44	182.16	184.36
4342	AMEX	VDC	Wed, May 5, 2021	182.29	182.29	181.29	181.94
4341	AMEX	VDC	Tue, May 4, 2021	182.89	183.21	181.50	182.09
4340	AMEX	VDC	Mon, May 3, 2021	182.00	183.81	181.59	183.22
4339	AMEX	VDC	Fri, Apr 30, 2021	181.33	181.67	180.90	181.50
4338	AMEX	VDC	Thu, Apr 29, 2021	179.90	181.86	179.56	181.54
4337	AMEX	VDC	Wed, Apr 28, 2021	180.27	180.83	179.63	179.74
4336	AMEX	VDC	Tue, Apr 27, 2021	179.58	180.18	179.21	179.76
4335	AMEX	VDC	Mon, Apr 26, 2021	181.71	181.79	179.72	179.81
4334	AMEX	VDC	Fri, Apr 23, 2021	182.06	182.35	181.04	181.80
4333	AMEX	VDC	Thu, Apr 22, 2021	183.16	183.22	181.74	181.95
4332	AMEX	VDC	Wed, Apr 21, 2021	182.60	183.79	182.60	183.31
4331	AMEX	VDC	Tue, Apr 20, 2021	180.61	182.75	180.07	182.36
4330	AMEX	VDC	Mon, Apr 19, 2021	182.32	182.50	181.20	181.67
4329	AMEX	VDC	Fri, Apr 16, 2021	181.89	182.68	181.51	182.44
4328	AMEX	VDC	Thu, Apr 15, 2021	180.35	181.41	180.35	181.12
4327	AMEX	VDC	Wed, Apr 14, 2021	179.79	180.05	179.21	179.78
4326	AMEX	VDC	Tue, Apr 13, 2021	180.12	180.45	179.69	179.93
4325	AMEX	VDC	Mon, Apr 12, 2021	179.90	180.86	179.90	180.76
4324	AMEX	VDC	Fri, Apr 9, 2021	180.11	180.26	178.82	179.90
4323	AMEX	VDC	Thu, Apr 8, 2021	180.00	180.30	179.55	180.09
4322	AMEX	VDC	Wed, Apr 7, 2021	180.64	180.93	179.71	179.99
4321	AMEX	VDC	Tue, Apr 6, 2021	179.64	181.12	179.50	180.47
4320	AMEX	VDC	Mon, Apr 5, 2021	178.12	180.59	178.12	179.86
4319	AMEX	VDC	Thu, Apr 1, 2021	177.63	178.35	176.43	177.72
4318	AMEX	VDC	Wed, Mar 31, 2021	178.95	179.49	177.99	178.23
4317	AMEX	VDC	Tue, Mar 30, 2021	180.12	180.12	178.48	178.80
4316	AMEX	VDC	Mon, Mar 29, 2021	178.38	180.49	178.38	180.21
4315	AMEX	VDC	Fri, Mar 26, 2021	176.00	179.01	175.72	178.78
4314	AMEX	VDC	Thu, Mar 25, 2021	174.79	176.78	174.32	175.56
4313	AMEX	VDC	Wed, Mar 24, 2021	175.50	176.06	174.71	174.71
4312	AMEX	VDC	Tue, Mar 23, 2021	175.07	176.50	174.85	175.66
4311	AMEX	VDC	Mon, Mar 22, 2021	173.82	175.37	173.70	175.26
4310	AMEX	VDC	Fri, Mar 19, 2021	172.91	174.20	172.91	173.70
4309	AMEX	VDC	Thu, Mar 18, 2021	173.78	174.00	172.51	172.98
4308	AMEX	VDC	Wed, Mar 17, 2021	174.45	174.87	173.55	174.21
4307	AMEX	VDC	Tue, Mar 16, 2021	174.41	174.96	174.33	174.45
4306	AMEX	VDC	Mon, Mar 15, 2021	174.08	174.52	173.54	174.38
4305	AMEX	VDC	Fri, Mar 12, 2021	172.79	173.85	172.79	173.74
4304	AMEX	VDC	Thu, Mar 11, 2021	172.71	173.33	172.09	172.59
4303	AMEX	VDC	Wed, Mar 10, 2021	170.51	173.19	170.19	172.54
4302	AMEX	VDC	Tue, Mar 9, 2021	170.77	171.52	170.12	170.20
4301	AMEX	VDC	Mon, Mar 8, 2021	169.72	171.75	169.48	170.10
4300	AMEX	VDC	Fri, Mar 5, 2021	166.20	169.76	165.65	169.26
4299	AMEX	VDC	Thu, Mar 4, 2021	166.50	168.46	164.58	165.49
4298	AMEX	VDC	Wed, Mar 3, 2021	166.73	167.44	166.31	166.32
4297	AMEX	VDC	Tue, Mar 2, 2021	167.58	168.31	167.08	167.20
4296	AMEX	VDC	Mon, Mar 1, 2021	166.89	168.77	166.89	167.34
4295	AMEX	VDC	Fri, Feb 26, 2021	168.57	168.57	165.62	165.70
4294	AMEX	VDC	Thu, Feb 25, 2021	169.78	170.90	167.78	168.01
4293	AMEX	VDC	Wed, Feb 24, 2021	169.80	170.65	169.26	170.26
4292	AMEX	VDC	Tue, Feb 23, 2021	170.12	170.98	169.48	169.93
4291	AMEX	VDC	Mon, Feb 22, 2021	169.49	170.31	169.20	169.93
4290	AMEX	VDC	Fri, Feb 19, 2021	171.73	171.81	169.80	169.89
4289	AMEX	VDC	Thu, Feb 18, 2021	170.75	172.22	170.53	171.73
4288	AMEX	VDC	Wed, Feb 17, 2021	171.19	172.56	170.90	172.41
4287	AMEX	VDC	Tue, Feb 16, 2021	172.43	172.43	171.27	171.85
4286	AMEX	VDC	Fri, Feb 12, 2021	171.73	172.23	171.31	172.20
4285	AMEX	VDC	Thu, Feb 11, 2021	172.96	172.96	171.59	172.01
4284	AMEX	VDC	Wed, Feb 10, 2021	173.47	173.82	172.28	172.56
4283	AMEX	VDC	Tue, Feb 9, 2021	172.74	173.15	172.30	172.82
4282	AMEX	VDC	Mon, Feb 8, 2021	172.14	172.76	171.63	172.74
4281	AMEX	VDC	Fri, Feb 5, 2021	171.19	172.17	171.18	171.59
4280	AMEX	VDC	Thu, Feb 4, 2021	168.99	170.17	168.76	170.03
4279	AMEX	VDC	Wed, Feb 3, 2021	168.09	169.17	167.51	168.87
4278	AMEX	VDC	Tue, Feb 2, 2021	167.72	169.53	167.43	168.40
4277	AMEX	VDC	Mon, Feb 1, 2021	167.69	167.93	166.42	167.00
4276	AMEX	VDC	Fri, Jan 29, 2021	169.71	169.85	166.79	166.79
4275	AMEX	VDC	Thu, Jan 28, 2021	170.21	172.22	169.51	170.44
4274	AMEX	VDC	Wed, Jan 27, 2021	171.72	173.72	169.46	170.00
4273	AMEX	VDC	Tue, Jan 26, 2021	171.20	172.91	170.48	172.60
4272	AMEX	VDC	Mon, Jan 25, 2021	168.74	171.74	168.62	170.88
4271	AMEX	VDC	Fri, Jan 22, 2021	169.12	169.95	168.59	169.06
4270	AMEX	VDC	Thu, Jan 21, 2021	169.96	169.96	169.33	169.40
4269	AMEX	VDC	Wed, Jan 20, 2021	169.61	170.38	168.59	170.14
4268	AMEX	VDC	Tue, Jan 19, 2021	170.62	170.98	169.43	169.57
4267	AMEX	VDC	Fri, Jan 15, 2021	170.17	170.75	169.44	169.99
4266	AMEX	VDC	Thu, Jan 14, 2021	171.57	171.57	170.61	170.75
4265	AMEX	VDC	Wed, Jan 13, 2021	170.91	172.04	170.91	171.37
4264	AMEX	VDC	Tue, Jan 12, 2021	171.68	172.14	170.59	171.13
4263	AMEX	VDC	Mon, Jan 11, 2021	172.43	173.21	171.46	171.62
4262	AMEX	VDC	Fri, Jan 8, 2021	172.61	173.24	171.59	173.21
4261	AMEX	VDC	Thu, Jan 7, 2021	173.22	173.40	171.80	172.33
4260	AMEX	VDC	Wed, Jan 6, 2021	171.97	173.77	171.84	172.80
4259	AMEX	VDC	Tue, Jan 5, 2021	171.88	172.70	170.78	172.36
4258	AMEX	VDC	Mon, Jan 4, 2021	174.01	174.01	170.15	172.18
4257	AMEX	VDC	Thu, Dec 31, 2020	172.80	174.20	172.21	173.92
4256	AMEX	VDC	Wed, Dec 30, 2020	173.09	173.28	172.67	172.88
4255	AMEX	VDC	Tue, Dec 29, 2020	173.83	174.38	172.53	172.78
4254	AMEX	VDC	Mon, Dec 28, 2020	172.88	173.84	172.77	173.32
4253	AMEX	VDC	Thu, Dec 24, 2020	171.65	172.25	171.12	172.20
4252	AMEX	VDC	Wed, Dec 23, 2020	171.06	172.00	170.99	171.47
4251	AMEX	VDC	Tue, Dec 22, 2020	171.94	171.94	170.48	170.76
4250	AMEX	VDC	Mon, Dec 21, 2020	171.74	171.90	169.95	171.72
4249	AMEX	VDC	Fri, Dec 18, 2020	173.37	173.72	172.36	173.26
4248	AMEX	VDC	Thu, Dec 17, 2020	172.83	173.34	172.58	173.27
4247	AMEX	VDC	Wed, Dec 16, 2020	173.35	174.44	173.02	171.99
4246	AMEX	VDC	Tue, Dec 15, 2020	173.49	173.97	173.09	173.35
4245	AMEX	VDC	Mon, Dec 14, 2020	174.38	174.96	172.76	172.78
4244	AMEX	VDC	Fri, Dec 11, 2020	172.58	173.95	172.58	173.63
4243	AMEX	VDC	Thu, Dec 10, 2020	173.67	174.00	172.77	173.17
4242	AMEX	VDC	Wed, Dec 9, 2020	174.73	174.86	173.48	173.91
4241	AMEX	VDC	Tue, Dec 8, 2020	172.83	174.82	172.56	174.54
4240	AMEX	VDC	Mon, Dec 7, 2020	173.89	174.06	172.90	173.59
4239	AMEX	VDC	Fri, Dec 4, 2020	172.85	174.28	172.81	174.28
4238	AMEX	VDC	Thu, Dec 3, 2020	171.67	173.00	171.67	172.81
4237	AMEX	VDC	Wed, Dec 2, 2020	173.07	173.44	171.65	172.05
4236	AMEX	VDC	Tue, Dec 1, 2020	173.01	173.70	172.43	173.59
4235	AMEX	VDC	Mon, Nov 30, 2020	171.89	172.13	170.49	172.13
4234	AMEX	VDC	Fri, Nov 27, 2020	172.53	172.53	171.71	172.27
4233	AMEX	VDC	Wed, Nov 25, 2020	172.30	172.76	172.00	172.09
4232	AMEX	VDC	Tue, Nov 24, 2020	172.21	172.78	171.74	172.34
4231	AMEX	VDC	Mon, Nov 23, 2020	171.20	171.52	170.13	171.01
4230	AMEX	VDC	Fri, Nov 20, 2020	171.75	172.22	170.76	170.86
4229	AMEX	VDC	Thu, Nov 19, 2020	170.91	172.13	170.63	171.91
4228	AMEX	VDC	Wed, Nov 18, 2020	174.10	174.62	171.40	171.40
4227	AMEX	VDC	Tue, Nov 17, 2020	173.72	174.72	173.27	173.94
4226	AMEX	VDC	Mon, Nov 16, 2020	174.92	175.00	173.52	175.00
4225	AMEX	VDC	Fri, Nov 13, 2020	171.45	173.37	171.06	173.24
4224	AMEX	VDC	Thu, Nov 12, 2020	171.09	171.19	169.45	170.90
4223	AMEX	VDC	Wed, Nov 11, 2020	171.11	172.06	169.84	171.47
4222	AMEX	VDC	Tue, Nov 10, 2020	166.50	170.30	166.50	169.93
4221	AMEX	VDC	Mon, Nov 9, 2020	171.39	172.60	166.44	166.50
4220	AMEX	VDC	Fri, Nov 6, 2020	166.49	167.67	166.16	166.84
4219	AMEX	VDC	Thu, Nov 5, 2020	166.62	167.54	165.68	166.11
4218	AMEX	VDC	Wed, Nov 4, 2020	165.64	167.18	164.54	164.81
4217	AMEX	VDC	Tue, Nov 3, 2020	163.59	166.07	163.59	164.63
4216	AMEX	VDC	Mon, Nov 2, 2020	161.45	162.55	160.72	162.05
4215	AMEX	VDC	Fri, Oct 30, 2020	159.51	160.30	157.69	159.52
4214	AMEX	VDC	Thu, Oct 29, 2020	159.95	161.66	158.37	160.16
4213	AMEX	VDC	Wed, Oct 28, 2020	162.57	163.39	160.08	160.30
4212	AMEX	VDC	Tue, Oct 27, 2020	165.50	166.34	164.92	164.92
4211	AMEX	VDC	Mon, Oct 26, 2020	166.37	166.46	163.95	165.37
4210	AMEX	VDC	Fri, Oct 23, 2020	167.76	168.03	167.14	167.57
4209	AMEX	VDC	Thu, Oct 22, 2020	167.48	167.67	166.49	167.25
4208	AMEX	VDC	Wed, Oct 21, 2020	166.64	168.04	166.64	167.05
4207	AMEX	VDC	Tue, Oct 20, 2020	168.79	168.97	166.67	167.03
4206	AMEX	VDC	Mon, Oct 19, 2020	169.54	170.08	166.81	167.26
4205	AMEX	VDC	Fri, Oct 16, 2020	169.89	170.62	169.34	169.42
4204	AMEX	VDC	Thu, Oct 15, 2020	167.95	169.77	167.48	169.27
4203	AMEX	VDC	Wed, Oct 14, 2020	170.09	170.62	168.54	169.23
4202	AMEX	VDC	Tue, Oct 13, 2020	169.60	170.38	169.18	169.97
4201	AMEX	VDC	Mon, Oct 12, 2020	168.71	170.87	168.71	170.16
4200	AMEX	VDC	Fri, Oct 9, 2020	167.45	168.89	167.45	168.12
4199	AMEX	VDC	Thu, Oct 8, 2020	166.48	167.00	165.93	166.86
4198	AMEX	VDC	Wed, Oct 7, 2020	164.92	166.41	164.75	165.74
4197	AMEX	VDC	Tue, Oct 6, 2020	165.31	166.11	163.55	163.86
4196	AMEX	VDC	Mon, Oct 5, 2020	164.13	165.00	164.00	164.90
4195	AMEX	VDC	Fri, Oct 2, 2020	162.64	164.33	162.33	163.72
4194	AMEX	VDC	Thu, Oct 1, 2020	164.24	164.74	163.05	164.39
4193	AMEX	VDC	Wed, Sep 30, 2020	162.30	164.51	162.30	163.36
4192	AMEX	VDC	Tue, Sep 29, 2020	162.79	163.03	161.26	161.60
4191	AMEX	VDC	Mon, Sep 28, 2020	162.08	163.51	161.94	162.62
4190	AMEX	VDC	Fri, Sep 25, 2020	159.37	160.98	159.05	160.84
4189	AMEX	VDC	Thu, Sep 24, 2020	158.81	160.93	157.71	160.00
4188	AMEX	VDC	Wed, Sep 23, 2020	162.09	162.41	158.81	159.00
4187	AMEX	VDC	Tue, Sep 22, 2020	160.73	162.26	160.40	161.59
4186	AMEX	VDC	Mon, Sep 21, 2020	160.99	160.99	158.76	160.59
4185	AMEX	VDC	Fri, Sep 18, 2020	163.62	163.64	160.78	161.81
4184	AMEX	VDC	Thu, Sep 17, 2020	162.83	164.08	162.28	163.25
4183	AMEX	VDC	Wed, Sep 16, 2020	166.00	166.09	164.17	164.32
4182	AMEX	VDC	Tue, Sep 15, 2020	165.77	166.04	164.74	165.00
4181	AMEX	VDC	Mon, Sep 14, 2020	164.78	165.80	164.49	165.17
4180	AMEX	VDC	Fri, Sep 11, 2020	163.94	164.91	163.10	164.04
4179	AMEX	VDC	Thu, Sep 10, 2020	166.27	166.52	163.90	163.32
4178	AMEX	VDC	Wed, Sep 9, 2020	164.59	167.60	164.49	166.02
4177	AMEX	VDC	Tue, Sep 8, 2020	166.86	166.87	163.17	163.68
4176	AMEX	VDC	Fri, Sep 4, 2020	167.95	168.66	165.20	166.99
4175	AMEX	VDC	Thu, Sep 3, 2020	171.15	172.31	166.44	167.62
4174	AMEX	VDC	Wed, Sep 2, 2020	168.06	171.11	168.06	170.43
4173	AMEX	VDC	Tue, Sep 1, 2020	167.32	167.53	166.20	167.53
4172	AMEX	VDC	Mon, Aug 31, 2020	167.56	167.72	166.72	167.33
4171	AMEX	VDC	Fri, Aug 28, 2020	167.18	167.97	165.67	167.97
4170	AMEX	VDC	Thu, Aug 27, 2020	165.78	167.25	165.78	166.57
4169	AMEX	VDC	Wed, Aug 26, 2020	165.01	165.70	164.23	165.50
4168	AMEX	VDC	Tue, Aug 25, 2020	166.00	166.00	164.59	165.26
4167	AMEX	VDC	Mon, Aug 24, 2020	164.65	165.55	164.04	165.54
4166	AMEX	VDC	Fri, Aug 21, 2020	163.82	164.37	163.28	164.06
4165	AMEX	VDC	Thu, Aug 20, 2020	163.25	164.00	162.99	163.85
4164	AMEX	VDC	Wed, Aug 19, 2020	165.13	165.32	163.96	164.15
4163	AMEX	VDC	Tue, Aug 18, 2020	165.04	165.80	164.24	165.25
4162	AMEX	VDC	Mon, Aug 17, 2020	164.19	165.32	164.19	164.74
4161	AMEX	VDC	Fri, Aug 14, 2020	163.67	164.50	163.41	164.01
4160	AMEX	VDC	Thu, Aug 13, 2020	163.70	164.39	163.57	163.88
4159	AMEX	VDC	Wed, Aug 12, 2020	162.58	164.75	162.53	164.18
4158	AMEX	VDC	Tue, Aug 11, 2020	163.90	164.33	161.57	161.99
4157	AMEX	VDC	Mon, Aug 10, 2020	162.38	163.49	162.32	163.24
4156	AMEX	VDC	Fri, Aug 7, 2020	161.07	162.30	161.07	162.19
4155	AMEX	VDC	Thu, Aug 6, 2020	161.19	161.68	160.75	161.45
4154	AMEX	VDC	Wed, Aug 5, 2020	161.89	162.08	160.91	161.30
4153	AMEX	VDC	Tue, Aug 4, 2020	159.36	161.73	159.31	161.73
4152	AMEX	VDC	Mon, Aug 3, 2020	159.84	160.03	158.75	159.47
4151	AMEX	VDC	Fri, Jul 31, 2020	159.51	159.90	157.86	159.90
4150	AMEX	VDC	Thu, Jul 30, 2020	159.61	160.51	159.05	159.99
4149	AMEX	VDC	Wed, Jul 29, 2020	159.82	160.60	159.49	160.25
4148	AMEX	VDC	Tue, Jul 28, 2020	159.03	160.53	159.03	159.63
4147	AMEX	VDC	Mon, Jul 27, 2020	158.30	159.27	158.03	159.24
4146	AMEX	VDC	Fri, Jul 24, 2020	158.61	160.10	157.74	158.32
4145	AMEX	VDC	Thu, Jul 23, 2020	158.53	159.30	158.19	158.60
4144	AMEX	VDC	Wed, Jul 22, 2020	157.23	158.26	156.02	158.10
4143	AMEX	VDC	Tue, Jul 21, 2020	156.53	158.46	156.51	157.02
4142	AMEX	VDC	Mon, Jul 20, 2020	156.73	156.73	154.99	155.41
4141	AMEX	VDC	Fri, Jul 17, 2020	156.73	157.19	156.37	156.96
4140	AMEX	VDC	Thu, Jul 16, 2020	155.65	156.49	155.43	156.09
4139	AMEX	VDC	Wed, Jul 15, 2020	156.81	157.51	155.51	155.74
4138	AMEX	VDC	Tue, Jul 14, 2020	152.89	155.84	152.50	155.64
4137	AMEX	VDC	Mon, Jul 13, 2020	154.16	155.16	152.63	153.20
4136	AMEX	VDC	Fri, Jul 10, 2020	150.65	153.67	150.65	153.52
4135	AMEX	VDC	Thu, Jul 9, 2020	151.92	152.07	149.88	150.58
4134	AMEX	VDC	Wed, Jul 8, 2020	152.77	152.78	151.34	151.99
4133	AMEX	VDC	Tue, Jul 7, 2020	150.41	153.18	150.24	152.33
4132	AMEX	VDC	Mon, Jul 6, 2020	151.64	151.96	150.25	151.04
4131	AMEX	VDC	Thu, Jul 2, 2020	150.81	151.87	150.09	150.30
4130	AMEX	VDC	Wed, Jul 1, 2020	149.66	150.44	149.47	149.59
4129	AMEX	VDC	Tue, Jun 30, 2020	148.47	150.00	148.26	149.57
4128	AMEX	VDC	Mon, Jun 29, 2020	146.43	148.57	146.30	148.47
4127	AMEX	VDC	Fri, Jun 26, 2020	148.33	148.66	145.41	145.55
4126	AMEX	VDC	Thu, Jun 25, 2020	147.41	148.62	146.43	148.56
4125	AMEX	VDC	Wed, Jun 24, 2020	149.18	149.22	146.92	147.43
4124	AMEX	VDC	Tue, Jun 23, 2020	151.04	151.61	149.82	149.86
4123	AMEX	VDC	Mon, Jun 22, 2020	150.23	150.56	149.50	150.10
4122	AMEX	VDC	Fri, Jun 19, 2020	153.92	154.28	151.59	150.34
4121	AMEX	VDC	Thu, Jun 18, 2020	151.17	152.66	151.15	152.44
4120	AMEX	VDC	Wed, Jun 17, 2020	152.48	152.97	151.46	151.87
4119	AMEX	VDC	Tue, Jun 16, 2020	152.76	152.97	150.51	152.20
4118	AMEX	VDC	Mon, Jun 15, 2020	146.38	149.92	145.53	149.59
4117	AMEX	VDC	Fri, Jun 12, 2020	150.05	150.05	146.63	147.96
4116	AMEX	VDC	Thu, Jun 11, 2020	151.87	152.80	147.60	147.73
4115	AMEX	VDC	Wed, Jun 10, 2020	154.86	155.17	153.70	153.82
4114	AMEX	VDC	Tue, Jun 9, 2020	155.41	155.41	153.77	154.55
4113	AMEX	VDC	Mon, Jun 8, 2020	154.36	156.24	154.12	156.24
4112	AMEX	VDC	Fri, Jun 5, 2020	153.62	155.01	153.09	154.42
4111	AMEX	VDC	Thu, Jun 4, 2020	152.46	153.12	151.25	151.93
4110	AMEX	VDC	Wed, Jun 3, 2020	153.09	153.49	152.72	152.72
4109	AMEX	VDC	Tue, Jun 2, 2020	152.39	152.67	151.30	152.49
4108	AMEX	VDC	Mon, Jun 1, 2020	150.98	152.69	150.98	152.04
4107	AMEX	VDC	Fri, May 29, 2020	150.33	151.46	149.10	151.13
4106	AMEX	VDC	Thu, May 28, 2020	151.20	151.82	150.38	150.73
4105	AMEX	VDC	Wed, May 27, 2020	148.70	150.05	147.87	150.05
4104	AMEX	VDC	Tue, May 26, 2020	148.70	148.73	147.13	147.32
4103	AMEX	VDC	Fri, May 22, 2020	146.18	146.38	145.71	146.38
4102	AMEX	VDC	Thu, May 21, 2020	147.11	147.12	145.58	145.82
4101	AMEX	VDC	Wed, May 20, 2020	147.06	147.46	146.30	147.38
4100	AMEX	VDC	Tue, May 19, 2020	148.49	148.49	145.58	145.58
4099	AMEX	VDC	Mon, May 18, 2020	148.11	149.03	147.32	148.25
4098	AMEX	VDC	Fri, May 15, 2020	144.43	146.27	144.10	145.79
4097	AMEX	VDC	Thu, May 14, 2020	144.15	144.86	142.36	144.46
4096	AMEX	VDC	Wed, May 13, 2020	146.23	146.95	144.24	145.06
4095	AMEX	VDC	Tue, May 12, 2020	148.07	149.74	146.29	146.29
4094	AMEX	VDC	Mon, May 11, 2020	147.32	148.86	147.29	147.55
4093	AMEX	VDC	Fri, May 8, 2020	145.90	148.26	145.90	147.95
4092	AMEX	VDC	Thu, May 7, 2020	145.93	146.13	144.29	144.46
4091	AMEX	VDC	Wed, May 6, 2020	146.69	146.78	144.66	144.78
4090	AMEX	VDC	Tue, May 5, 2020	146.83	147.78	146.19	146.35
4089	AMEX	VDC	Mon, May 4, 2020	145.63	146.30	144.57	146.13
4088	AMEX	VDC	Fri, May 1, 2020	146.81	148.00	145.56	146.19
4087	AMEX	VDC	Thu, Apr 30, 2020	149.19	149.27	147.16	147.97
4086	AMEX	VDC	Wed, Apr 29, 2020	151.17	151.17	148.90	149.91
4085	AMEX	VDC	Tue, Apr 28, 2020	151.38	151.38	149.65	150.22
4084	AMEX	VDC	Mon, Apr 27, 2020	149.43	150.00	148.68	149.45
4083	AMEX	VDC	Fri, Apr 24, 2020	147.90	149.00	147.36	148.50
4082	AMEX	VDC	Thu, Apr 23, 2020	148.05	148.78	146.78	147.07
4081	AMEX	VDC	Wed, Apr 22, 2020	148.42	148.94	147.01	148.00
4080	AMEX	VDC	Tue, Apr 21, 2020	147.55	148.26	146.04	146.57
4079	AMEX	VDC	Mon, Apr 20, 2020	151.11	152.28	149.60	149.60
4078	AMEX	VDC	Fri, Apr 17, 2020	152.42	153.05	150.21	152.52
4077	AMEX	VDC	Thu, Apr 16, 2020	149.95	150.73	148.09	150.29
4076	AMEX	VDC	Wed, Apr 15, 2020	149.17	151.23	148.08	149.22
4075	AMEX	VDC	Tue, Apr 14, 2020	147.86	151.87	147.85	151.79
4074	AMEX	VDC	Mon, Apr 13, 2020	146.76	147.06	144.37	145.77
4073	AMEX	VDC	Thu, Apr 9, 2020	146.63	149.04	145.91	147.07
4072	AMEX	VDC	Wed, Apr 8, 2020	144.52	146.20	142.90	145.62
4071	AMEX	VDC	Tue, Apr 7, 2020	148.06	148.19	143.28	143.28
4070	AMEX	VDC	Mon, Apr 6, 2020	143.30	145.80	140.97	144.80
4069	AMEX	VDC	Fri, Apr 3, 2020	138.09	139.83	137.19	139.42
4068	AMEX	VDC	Thu, Apr 2, 2020	133.74	139.19	133.31	138.56
4067	AMEX	VDC	Wed, Apr 1, 2020	133.86	137.33	133.86	134.79
4066	AMEX	VDC	Tue, Mar 31, 2020	139.87	140.67	137.47	137.82
4065	AMEX	VDC	Mon, Mar 30, 2020	136.57	140.71	136.57	140.30
4064	AMEX	VDC	Fri, Mar 27, 2020	133.00	138.91	133.00	135.18
4063	AMEX	VDC	Thu, Mar 26, 2020	130.44	136.89	130.44	136.32
4062	AMEX	VDC	Wed, Mar 25, 2020	130.01	132.94	126.68	129.02
4061	AMEX	VDC	Tue, Mar 24, 2020	127.90	130.00	126.01	129.27
4060	AMEX	VDC	Mon, Mar 23, 2020	126.38	127.75	120.70	122.65
4059	AMEX	VDC	Fri, Mar 20, 2020	135.65	135.99	125.63	126.57
4058	AMEX	VDC	Thu, Mar 19, 2020	137.60	138.35	134.34	135.07
4057	AMEX	VDC	Wed, Mar 18, 2020	136.26	142.26	133.14	138.91
4056	AMEX	VDC	Tue, Mar 17, 2020	134.50	144.63	134.26	144.63
4055	AMEX	VDC	Mon, Mar 16, 2020	129.02	139.00	125.62	132.64
4054	AMEX	VDC	Fri, Mar 13, 2020	137.36	142.03	132.12	141.81
4053	AMEX	VDC	Thu, Mar 12, 2020	135.95	139.89	130.75	131.17
4052	AMEX	VDC	Wed, Mar 11, 2020	148.92	149.33	143.18	144.69
4051	AMEX	VDC	Tue, Mar 10, 2020	151.62	152.65	145.89	152.37
4050	AMEX	VDC	Mon, Mar 9, 2020	146.99	152.89	145.00	148.20
4049	AMEX	VDC	Fri, Mar 6, 2020	152.56	156.70	152.02	155.79
4048	AMEX	VDC	Thu, Mar 5, 2020	157.08	159.11	155.57	157.17
4047	AMEX	VDC	Wed, Mar 4, 2020	155.07	160.14	154.88	160.02
4046	AMEX	VDC	Tue, Mar 3, 2020	155.19	157.67	151.87	152.92
4045	AMEX	VDC	Mon, Mar 2, 2020	147.84	155.00	147.84	154.96
4044	AMEX	VDC	Fri, Feb 28, 2020	146.28	147.34	142.52	147.34
4043	AMEX	VDC	Thu, Feb 27, 2020	155.08	156.13	150.23	150.23
4042	AMEX	VDC	Wed, Feb 26, 2020	158.18	159.34	156.43	156.52
4041	AMEX	VDC	Tue, Feb 25, 2020	160.78	161.30	157.16	157.62
4040	AMEX	VDC	Mon, Feb 24, 2020	161.91	162.94	160.44	160.50
4039	AMEX	VDC	Fri, Feb 21, 2020	163.79	164.78	163.79	164.53
4038	AMEX	VDC	Thu, Feb 20, 2020	163.75	164.28	162.98	164.20
4037	AMEX	VDC	Wed, Feb 19, 2020	164.40	164.60	164.02	164.05
4036	AMEX	VDC	Tue, Feb 18, 2020	164.66	164.90	163.86	164.13
4035	AMEX	VDC	Fri, Feb 14, 2020	164.61	164.89	164.40	164.89
4034	AMEX	VDC	Thu, Feb 13, 2020	163.32	164.75	162.96	164.38
4033	AMEX	VDC	Wed, Feb 12, 2020	163.88	163.88	163.27	163.63
4032	AMEX	VDC	Tue, Feb 11, 2020	164.33	164.33	163.47	163.53
4031	AMEX	VDC	Mon, Feb 10, 2020	163.33	164.27	163.33	163.99
4030	AMEX	VDC	Fri, Feb 7, 2020	163.04	163.59	162.64	163.40
4029	AMEX	VDC	Thu, Feb 6, 2020	163.30	164.14	163.00	163.21
4028	AMEX	VDC	Wed, Feb 5, 2020	162.13	162.99	162.10	162.89
4027	AMEX	VDC	Tue, Feb 4, 2020	161.50	162.62	161.26	161.48
4026	AMEX	VDC	Mon, Feb 3, 2020	160.88	161.66	160.44	160.53
4025	AMEX	VDC	Fri, Jan 31, 2020	162.33	162.91	160.05	160.36
4024	AMEX	VDC	Thu, Jan 30, 2020	160.62	162.48	160.58	162.28
4023	AMEX	VDC	Wed, Jan 29, 2020	161.73	161.73	160.64	160.64
4022	AMEX	VDC	Tue, Jan 28, 2020	161.57	162.10	161.38	161.65
4021	AMEX	VDC	Mon, Jan 27, 2020	160.70	162.15	160.54	161.40
4020	AMEX	VDC	Fri, Jan 24, 2020	163.52	163.66	161.62	162.15
4019	AMEX	VDC	Thu, Jan 23, 2020	162.88	163.64	162.32	163.33
4018	AMEX	VDC	Wed, Jan 22, 2020	163.58	163.90	163.42	163.42
4017	AMEX	VDC	Tue, Jan 21, 2020	162.81	163.51	162.24	163.45
4016	AMEX	VDC	Fri, Jan 17, 2020	162.97	163.38	162.81	163.11
4015	AMEX	VDC	Thu, Jan 16, 2020	162.60	162.91	162.40	162.80
4014	AMEX	VDC	Wed, Jan 15, 2020	161.16	162.60	160.97	162.21
4013	AMEX	VDC	Tue, Jan 14, 2020	160.97	161.26	160.75	161.12
4012	AMEX	VDC	Mon, Jan 13, 2020	160.22	161.07	160.12	161.05
4011	AMEX	VDC	Fri, Jan 10, 2020	160.48	160.57	159.92	160.01
4010	AMEX	VDC	Thu, Jan 9, 2020	159.64	160.25	159.30	160.16
4009	AMEX	VDC	Wed, Jan 8, 2020	158.75	159.89	158.59	159.24
4008	AMEX	VDC	Tue, Jan 7, 2020	159.57	159.57	158.61	158.61
4007	AMEX	VDC	Mon, Jan 6, 2020	159.28	160.14	159.12	159.83
4006	AMEX	VDC	Fri, Jan 3, 2020	159.11	160.33	159.00	159.59
4005	AMEX	VDC	Thu, Jan 2, 2020	161.63	161.63	159.47	159.87
4004	AMEX	VDC	Tue, Dec 31, 2019	160.88	161.30	160.48	161.20
4003	AMEX	VDC	Mon, Dec 30, 2019	161.71	161.71	160.88	161.14
4002	AMEX	VDC	Fri, Dec 27, 2019	161.63	161.94	161.50	161.92
4001	AMEX	VDC	Thu, Dec 26, 2019	161.11	161.48	160.83	161.25
4000	AMEX	VDC	Tue, Dec 24, 2019	161.10	161.15	160.82	161.04
3999	AMEX	VDC	Mon, Dec 23, 2019	161.74	161.74	160.76	160.86
3998	AMEX	VDC	Fri, Dec 20, 2019	160.62	161.96	160.62	161.44
3997	AMEX	VDC	Thu, Dec 19, 2019	159.56	160.42	159.42	160.13
3996	AMEX	VDC	Wed, Dec 18, 2019	159.58	159.77	158.83	159.04
3995	AMEX	VDC	Tue, Dec 17, 2019	159.23	159.58	159.10	159.37
3994	AMEX	VDC	Mon, Dec 16, 2019	159.37	159.87	159.17	159.50
3993	AMEX	VDC	Fri, Dec 13, 2019	159.46	160.15	158.99	158.94
3992	AMEX	VDC	Thu, Dec 12, 2019	159.57	160.62	159.22	159.46
3991	AMEX	VDC	Wed, Dec 11, 2019	159.65	160.01	159.08	159.44
3990	AMEX	VDC	Tue, Dec 10, 2019	159.90	160.00	159.29	159.42
3989	AMEX	VDC	Mon, Dec 9, 2019	159.81	160.28	159.78	159.93
3988	AMEX	VDC	Fri, Dec 6, 2019	159.54	160.41	159.54	159.78
3987	AMEX	VDC	Thu, Dec 5, 2019	159.26	159.26	158.30	159.14
3986	AMEX	VDC	Wed, Dec 4, 2019	158.45	159.31	158.03	159.22
3985	AMEX	VDC	Tue, Dec 3, 2019	157.95	158.19	157.12	158.19
3984	AMEX	VDC	Mon, Dec 2, 2019	157.90	158.43	157.11	158.36
3983	AMEX	VDC	Fri, Nov 29, 2019	158.17	158.50	157.93	158.11
3982	AMEX	VDC	Wed, Nov 27, 2019	158.06	158.40	157.76	158.15
3981	AMEX	VDC	Tue, Nov 26, 2019	156.90	157.99	156.69	157.90
3980	AMEX	VDC	Mon, Nov 25, 2019	156.54	156.78	156.01	156.66
3979	AMEX	VDC	Fri, Nov 22, 2019	156.69	156.96	155.72	156.26
3978	AMEX	VDC	Thu, Nov 21, 2019	157.05	157.29	156.19	156.47
3977	AMEX	VDC	Wed, Nov 20, 2019	157.15	157.75	156.71	157.25
3976	AMEX	VDC	Tue, Nov 19, 2019	157.53	157.53	156.80	157.15
3975	AMEX	VDC	Mon, Nov 18, 2019	156.48	157.93	156.47	157.19
3974	AMEX	VDC	Fri, Nov 15, 2019	156.72	156.99	155.94	156.56
3973	AMEX	VDC	Thu, Nov 14, 2019	157.05	157.17	155.86	156.32
3972	AMEX	VDC	Wed, Nov 13, 2019	155.43	156.71	155.43	156.52
3971	AMEX	VDC	Tue, Nov 12, 2019	155.11	155.22	154.66	155.18
3970	AMEX	VDC	Mon, Nov 11, 2019	155.08	155.35	154.59	154.90
3969	AMEX	VDC	Fri, Nov 8, 2019	155.09	155.44	154.62	155.14
3968	AMEX	VDC	Thu, Nov 7, 2019	155.84	155.85	155.00	155.27
3967	AMEX	VDC	Wed, Nov 6, 2019	155.25	156.04	154.93	155.76
3966	AMEX	VDC	Tue, Nov 5, 2019	154.45	155.47	153.58	154.96
3965	AMEX	VDC	Mon, Nov 4, 2019	156.18	156.27	154.20	154.57
3964	AMEX	VDC	Fri, Nov 1, 2019	156.23	156.42	155.72	155.95
3963	AMEX	VDC	Thu, Oct 31, 2019	156.11	156.51	154.88	155.84
3962	AMEX	VDC	Wed, Oct 30, 2019	155.40	156.25	155.15	156.08
3961	AMEX	VDC	Tue, Oct 29, 2019	155.11	156.01	154.75	155.29
3960	AMEX	VDC	Mon, Oct 28, 2019	155.43	156.07	154.97	155.31
3959	AMEX	VDC	Fri, Oct 25, 2019	156.12	156.12	155.26	155.35
3958	AMEX	VDC	Thu, Oct 24, 2019	156.00	156.38	155.43	156.19
3957	AMEX	VDC	Wed, Oct 23, 2019	155.13	155.84	155.00	155.83
3956	AMEX	VDC	Tue, Oct 22, 2019	156.12	156.27	155.05	155.13
3955	AMEX	VDC	Mon, Oct 21, 2019	154.68	155.12	154.39	155.02
3954	AMEX	VDC	Fri, Oct 18, 2019	154.50	155.06	154.50	154.53
3953	AMEX	VDC	Thu, Oct 17, 2019	154.00	154.64	153.85	154.34
3952	AMEX	VDC	Wed, Oct 16, 2019	153.47	153.66	153.06	153.50
3951	AMEX	VDC	Tue, Oct 15, 2019	154.41	154.41	153.19	153.52
3950	AMEX	VDC	Mon, Oct 14, 2019	155.05	155.06	153.96	154.08
3949	AMEX	VDC	Fri, Oct 11, 2019	155.37	155.67	154.53	154.76
3948	AMEX	VDC	Thu, Oct 10, 2019	154.17	155.17	153.80	154.74
3947	AMEX	VDC	Wed, Oct 9, 2019	154.11	154.82	153.89	154.53
3946	AMEX	VDC	Tue, Oct 8, 2019	154.54	154.83	153.35	153.36
3945	AMEX	VDC	Mon, Oct 7, 2019	155.82	155.98	154.85	154.98
3944	AMEX	VDC	Fri, Oct 4, 2019	154.23	156.21	154.23	156.09
3943	AMEX	VDC	Thu, Oct 3, 2019	153.54	154.41	152.27	153.88
3942	AMEX	VDC	Wed, Oct 2, 2019	155.25	155.25	152.34	153.01
3941	AMEX	VDC	Tue, Oct 1, 2019	156.80	157.01	155.57	155.96
3940	AMEX	VDC	Mon, Sep 30, 2019	156.00	157.16	156.00	156.56
3939	AMEX	VDC	Fri, Sep 27, 2019	156.41	156.52	154.95	155.80
3938	AMEX	VDC	Thu, Sep 26, 2019	155.83	156.50	155.72	156.11
3937	AMEX	VDC	Wed, Sep 25, 2019	156.88	157.05	156.10	155.40
3936	AMEX	VDC	Tue, Sep 24, 2019	156.40	157.24	155.80	156.16
3935	AMEX	VDC	Mon, Sep 23, 2019	155.22	156.32	155.22	155.82
3934	AMEX	VDC	Fri, Sep 20, 2019	155.87	156.31	155.15	155.15
3933	AMEX	VDC	Thu, Sep 19, 2019	155.76	155.90	155.37	155.53
3932	AMEX	VDC	Wed, Sep 18, 2019	155.79	156.31	154.55	155.73
3931	AMEX	VDC	Tue, Sep 17, 2019	154.91	156.44	154.91	155.65
3930	AMEX	VDC	Mon, Sep 16, 2019	155.72	155.89	154.72	155.08
3929	AMEX	VDC	Fri, Sep 13, 2019	156.59	157.37	156.11	156.41
3928	AMEX	VDC	Thu, Sep 12, 2019	157.46	157.82	156.93	157.18
3927	AMEX	VDC	Wed, Sep 11, 2019	155.74	156.63	155.02	156.58
3926	AMEX	VDC	Tue, Sep 10, 2019	155.99	155.99	155.02	155.75
3925	AMEX	VDC	Mon, Sep 9, 2019	156.83	156.89	156.16	156.59
3924	AMEX	VDC	Fri, Sep 6, 2019	156.69	157.02	156.41	156.77
3923	AMEX	VDC	Thu, Sep 5, 2019	157.52	157.69	156.07	156.16
3922	AMEX	VDC	Wed, Sep 4, 2019	156.15	156.94	155.65	156.94
3921	AMEX	VDC	Tue, Sep 3, 2019	154.18	155.51	153.80	155.42
3920	AMEX	VDC	Fri, Aug 30, 2019	155.33	155.69	154.26	154.70
3919	AMEX	VDC	Thu, Aug 29, 2019	155.59	155.75	154.07	154.87
3918	AMEX	VDC	Wed, Aug 28, 2019	153.04	154.60	153.04	154.53
3917	AMEX	VDC	Tue, Aug 27, 2019	154.55	154.76	152.88	153.28
3916	AMEX	VDC	Mon, Aug 26, 2019	153.22	154.15	152.69	153.88
3915	AMEX	VDC	Fri, Aug 23, 2019	154.42	155.01	151.43	152.27
3914	AMEX	VDC	Thu, Aug 22, 2019	154.09	155.09	153.83	154.81
3913	AMEX	VDC	Wed, Aug 21, 2019	154.52	154.52	153.58	154.02
3912	AMEX	VDC	Tue, Aug 20, 2019	155.16	155.16	153.38	153.41
3911	AMEX	VDC	Mon, Aug 19, 2019	154.85	155.50	154.66	155.17
3910	AMEX	VDC	Fri, Aug 16, 2019	152.52	154.20	152.52	153.68
3909	AMEX	VDC	Thu, Aug 15, 2019	151.13	152.39	150.61	151.89
3908	AMEX	VDC	Wed, Aug 14, 2019	151.07	151.89	149.72	149.72
3907	AMEX	VDC	Tue, Aug 13, 2019	150.36	153.03	150.36	152.29
3906	AMEX	VDC	Mon, Aug 12, 2019	151.23	151.61	150.16	150.65
3905	AMEX	VDC	Fri, Aug 9, 2019	152.39	152.81	150.81	151.58
3904	AMEX	VDC	Thu, Aug 8, 2019	150.53	152.73	149.96	152.54
3903	AMEX	VDC	Wed, Aug 7, 2019	148.26	151.14	146.91	150.57
3902	AMEX	VDC	Tue, Aug 6, 2019	148.17	149.44	147.69	148.95
3901	AMEX	VDC	Mon, Aug 5, 2019	150.56	150.72	146.75	147.60
3900	AMEX	VDC	Fri, Aug 2, 2019	151.52	152.32	151.00	151.56
3899	AMEX	VDC	Thu, Aug 1, 2019	152.64	154.37	151.55	151.55
3898	AMEX	VDC	Wed, Jul 31, 2019	154.85	154.85	150.81	152.27
3897	AMEX	VDC	Tue, Jul 30, 2019	155.06	155.83	154.76	155.08
3896	AMEX	VDC	Mon, Jul 29, 2019	154.42	154.97	154.25	154.63
3895	AMEX	VDC	Fri, Jul 26, 2019	152.96	154.46	152.75	154.33
3894	AMEX	VDC	Thu, Jul 25, 2019	152.23	152.95	152.00	152.50
3893	AMEX	VDC	Wed, Jul 24, 2019	153.26	153.32	152.34	152.62
3892	AMEX	VDC	Tue, Jul 23, 2019	153.63	153.84	152.99	153.44
3891	AMEX	VDC	Mon, Jul 22, 2019	153.56	153.56	152.30	152.44
3890	AMEX	VDC	Fri, Jul 19, 2019	154.66	154.88	153.33	153.37
3889	AMEX	VDC	Thu, Jul 18, 2019	153.27	154.62	152.98	154.24
3888	AMEX	VDC	Wed, Jul 17, 2019	153.22	153.43	152.67	153.03
3887	AMEX	VDC	Tue, Jul 16, 2019	153.24	153.86	152.84	153.29
3886	AMEX	VDC	Mon, Jul 15, 2019	153.25	153.51	152.90	153.20
3885	AMEX	VDC	Fri, Jul 12, 2019	152.61	153.29	152.58	152.97
3884	AMEX	VDC	Thu, Jul 11, 2019	152.49	152.64	151.76	152.43
3883	AMEX	VDC	Wed, Jul 10, 2019	151.82	152.58	151.82	152.32
3882	AMEX	VDC	Tue, Jul 9, 2019	151.83	151.85	150.74	151.36
3881	AMEX	VDC	Mon, Jul 8, 2019	151.92	152.41	151.78	152.16
3880	AMEX	VDC	Fri, Jul 5, 2019	151.77	152.12	150.70	152.00
3879	AMEX	VDC	Wed, Jul 3, 2019	150.97	152.71	150.97	152.51
3878	AMEX	VDC	Tue, Jul 2, 2019	149.51	150.57	149.51	150.57
3877	AMEX	VDC	Mon, Jul 1, 2019	149.52	149.98	148.76	149.50
3876	AMEX	VDC	Fri, Jun 28, 2019	149.49	149.50	148.51	148.76
3875	AMEX	VDC	Thu, Jun 27, 2019	148.52	148.81	147.84	148.62
3874	AMEX	VDC	Wed, Jun 26, 2019	149.98	149.98	148.27	148.35
3873	AMEX	VDC	Tue, Jun 25, 2019	150.50	150.67	150.00	150.36
3872	AMEX	VDC	Mon, Jun 24, 2019	150.49	151.06	150.30	150.37
3871	AMEX	VDC	Fri, Jun 21, 2019	150.49	150.75	150.00	150.14
3870	AMEX	VDC	Thu, Jun 20, 2019	151.16	151.91	150.94	150.70
3869	AMEX	VDC	Wed, Jun 19, 2019	149.94	150.75	149.19	150.47
3868	AMEX	VDC	Tue, Jun 18, 2019	151.57	151.57	149.90	150.06
3867	AMEX	VDC	Mon, Jun 17, 2019	151.29	151.30	150.15	150.82
3866	AMEX	VDC	Fri, Jun 14, 2019	151.22	151.58	151.07	151.24
3865	AMEX	VDC	Thu, Jun 13, 2019	151.24	151.64	150.52	151.18
3864	AMEX	VDC	Wed, Jun 12, 2019	150.78	151.62	150.69	150.78
3863	AMEX	VDC	Tue, Jun 11, 2019	150.58	151.05	150.38	150.73
3862	AMEX	VDC	Mon, Jun 10, 2019	150.29	150.29	149.67	149.98
3861	AMEX	VDC	Fri, Jun 7, 2019	149.12	150.59	149.12	149.93
3860	AMEX	VDC	Thu, Jun 6, 2019	147.53	148.88	147.29	148.60
3859	AMEX	VDC	Wed, Jun 5, 2019	146.39	147.41	145.95	147.27
3858	AMEX	VDC	Tue, Jun 4, 2019	145.28	145.78	144.91	145.78
3857	AMEX	VDC	Mon, Jun 3, 2019	142.76	144.63	142.72	144.50
3856	AMEX	VDC	Fri, May 31, 2019	143.67	143.70	142.38	142.66
3855	AMEX	VDC	Thu, May 30, 2019	144.41	145.17	144.13	144.72
3854	AMEX	VDC	Wed, May 29, 2019	144.75	144.77	143.68	144.26
3853	AMEX	VDC	Tue, May 28, 2019	147.98	148.19	145.35	145.35
3852	AMEX	VDC	Fri, May 24, 2019	148.74	148.74	147.42	147.96
3851	AMEX	VDC	Thu, May 23, 2019	148.20	148.53	147.62	148.53
3850	AMEX	VDC	Wed, May 22, 2019	148.00	148.94	147.87	148.66
3849	AMEX	VDC	Tue, May 21, 2019	148.88	148.88	147.82	148.07
3848	AMEX	VDC	Mon, May 20, 2019	148.45	149.16	148.21	148.42
3847	AMEX	VDC	Fri, May 17, 2019	148.42	149.59	148.42	148.79
3846	AMEX	VDC	Thu, May 16, 2019	148.68	150.06	148.68	149.22
3845	AMEX	VDC	Wed, May 15, 2019	146.70	148.38	146.64	148.04
3844	AMEX	VDC	Tue, May 14, 2019	146.70	147.96	146.70	147.00
3843	AMEX	VDC	Mon, May 13, 2019	146.33	146.55	145.77	146.36
3842	AMEX	VDC	Fri, May 10, 2019	145.69	147.95	145.00	147.74
3841	AMEX	VDC	Thu, May 9, 2019	145.77	146.41	144.88	146.02
3840	AMEX	VDC	Wed, May 8, 2019	146.12	147.08	145.76	146.32
3839	AMEX	VDC	Tue, May 7, 2019	147.24	147.44	145.64	146.52
3838	AMEX	VDC	Mon, May 6, 2019	146.91	148.13	146.91	147.91
3837	AMEX	VDC	Fri, May 3, 2019	147.81	148.39	147.60	148.16
3836	AMEX	VDC	Thu, May 2, 2019	147.13	147.69	146.39	147.17
3835	AMEX	VDC	Wed, May 1, 2019	149.16	149.16	147.30	147.30
3834	AMEX	VDC	Tue, Apr 30, 2019	147.34	149.10	147.30	148.89
3833	AMEX	VDC	Mon, Apr 29, 2019	147.03	147.37	146.91	147.33
3832	AMEX	VDC	Fri, Apr 26, 2019	145.80	147.05	145.79	147.05
3831	AMEX	VDC	Thu, Apr 25, 2019	146.09	146.09	145.43	145.74
3830	AMEX	VDC	Wed, Apr 24, 2019	146.66	147.32	146.49	146.86
3829	AMEX	VDC	Tue, Apr 23, 2019	146.62	146.88	146.08	146.64
3828	AMEX	VDC	Mon, Apr 22, 2019	146.57	147.44	146.34	146.58
3827	AMEX	VDC	Thu, Apr 18, 2019	147.26	147.65	146.16	146.74
3826	AMEX	VDC	Wed, Apr 17, 2019	146.79	147.00	146.25	146.80
3825	AMEX	VDC	Tue, Apr 16, 2019	146.47	146.67	145.68	146.16
3824	AMEX	VDC	Mon, Apr 15, 2019	145.23	146.28	145.23	146.21
3823	AMEX	VDC	Fri, Apr 12, 2019	145.23	145.43	144.69	145.25
3822	AMEX	VDC	Thu, Apr 11, 2019	144.97	145.00	144.43	144.85
3821	AMEX	VDC	Wed, Apr 10, 2019	144.26	144.82	144.23	144.71
3820	AMEX	VDC	Tue, Apr 9, 2019	144.17	144.32	143.72	144.19
3819	AMEX	VDC	Mon, Apr 8, 2019	143.83	144.44	143.77	144.40
3818	AMEX	VDC	Fri, Apr 5, 2019	143.65	143.98	143.30	143.87
3817	AMEX	VDC	Thu, Apr 4, 2019	142.93	143.62	142.85	143.44
3816	AMEX	VDC	Wed, Apr 3, 2019	143.44	143.64	142.44	142.82
3815	AMEX	VDC	Tue, Apr 2, 2019	144.56	144.62	143.61	143.61
3814	AMEX	VDC	Mon, Apr 1, 2019	145.56	145.56	144.60	144.87
3813	AMEX	VDC	Fri, Mar 29, 2019	144.58	145.32	144.24	145.21
3812	AMEX	VDC	Thu, Mar 28, 2019	143.84	144.67	143.84	144.26
3811	AMEX	VDC	Wed, Mar 27, 2019	144.26	144.37	142.94	143.69
3810	AMEX	VDC	Tue, Mar 26, 2019	143.67	144.69	143.67	144.27
3809	AMEX	VDC	Mon, Mar 25, 2019	142.66	143.35	142.16	143.08
3808	AMEX	VDC	Fri, Mar 22, 2019	142.97	143.83	142.69	142.73
3807	AMEX	VDC	Thu, Mar 21, 2019	141.25	143.35	141.15	143.13
3806	AMEX	VDC	Wed, Mar 20, 2019	142.85	143.05	141.81	141.40
3805	AMEX	VDC	Tue, Mar 19, 2019	143.31	143.69	142.45	142.89
3804	AMEX	VDC	Mon, Mar 18, 2019	142.81	143.35	142.73	143.16
3803	AMEX	VDC	Fri, Mar 15, 2019	142.22	143.24	142.22	142.74
3802	AMEX	VDC	Thu, Mar 14, 2019	142.23	142.39	141.87	142.02
3801	AMEX	VDC	Wed, Mar 13, 2019	141.63	142.65	141.60	142.25
3800	AMEX	VDC	Tue, Mar 12, 2019	141.45	142.01	141.20	141.37
3799	AMEX	VDC	Mon, Mar 11, 2019	139.83	141.50	139.83	141.47
3798	AMEX	VDC	Fri, Mar 8, 2019	139.64	139.92	138.99	139.58
3797	AMEX	VDC	Thu, Mar 7, 2019	140.03	140.24	139.21	139.56
3796	AMEX	VDC	Wed, Mar 6, 2019	140.60	140.83	139.84	140.34
3795	AMEX	VDC	Tue, Mar 5, 2019	140.68	141.12	140.41	140.68
3794	AMEX	VDC	Mon, Mar 4, 2019	141.31	141.40	139.68	140.68
3793	AMEX	VDC	Fri, Mar 1, 2019	141.67	141.67	140.06	140.96
3792	AMEX	VDC	Thu, Feb 28, 2019	140.82	141.68	140.58	141.11
3791	AMEX	VDC	Wed, Feb 27, 2019	140.40	140.64	139.95	140.52
3790	AMEX	VDC	Tue, Feb 26, 2019	140.69	141.27	140.44	140.66
3789	AMEX	VDC	Mon, Feb 25, 2019	141.82	142.00	140.50	140.61
3788	AMEX	VDC	Fri, Feb 22, 2019	140.73	141.40	140.50	141.39
3787	AMEX	VDC	Thu, Feb 21, 2019	141.23	142.15	140.80	141.86
3786	AMEX	VDC	Wed, Feb 20, 2019	141.47	141.91	141.07	141.48
3785	AMEX	VDC	Tue, Feb 19, 2019	141.26	142.05	141.00	141.57
3784	AMEX	VDC	Fri, Feb 15, 2019	140.54	141.10	140.54	140.88
3783	AMEX	VDC	Thu, Feb 14, 2019	139.87	140.22	138.90	139.63
3782	AMEX	VDC	Wed, Feb 13, 2019	140.92	141.39	140.78	141.21
3781	AMEX	VDC	Tue, Feb 12, 2019	140.01	141.16	139.92	140.76
3780	AMEX	VDC	Mon, Feb 11, 2019	139.29	139.76	139.10	139.68
3779	AMEX	VDC	Fri, Feb 8, 2019	138.30	139.28	137.82	139.28
3778	AMEX	VDC	Thu, Feb 7, 2019	138.23	138.64	137.62	138.54
3777	AMEX	VDC	Wed, Feb 6, 2019	138.50	138.98	138.36	138.81
3776	AMEX	VDC	Tue, Feb 5, 2019	138.84	139.11	138.49	138.71
3775	AMEX	VDC	Mon, Feb 4, 2019	137.89	138.75	137.61	138.70
3774	AMEX	VDC	Fri, Feb 1, 2019	138.40	138.46	137.37	137.83
3773	AMEX	VDC	Thu, Jan 31, 2019	135.77	138.67	135.61	138.30
3772	AMEX	VDC	Wed, Jan 30, 2019	135.16	136.15	134.91	135.80
3771	AMEX	VDC	Tue, Jan 29, 2019	135.02	135.32	134.51	135.04
3770	AMEX	VDC	Mon, Jan 28, 2019	133.82	134.73	133.34	134.68
3769	AMEX	VDC	Fri, Jan 25, 2019	134.94	135.55	134.00	134.21
3768	AMEX	VDC	Thu, Jan 24, 2019	135.55	135.55	133.74	134.51
3767	AMEX	VDC	Wed, Jan 23, 2019	135.79	136.63	135.16	136.22
3766	AMEX	VDC	Tue, Jan 22, 2019	135.64	135.78	133.80	134.80
3765	AMEX	VDC	Fri, Jan 18, 2019	135.06	136.50	135.05	136.10
3764	AMEX	VDC	Thu, Jan 17, 2019	133.60	134.69	133.60	134.54
3763	AMEX	VDC	Wed, Jan 16, 2019	134.45	134.45	133.27	133.81
3762	AMEX	VDC	Tue, Jan 15, 2019	133.11	134.46	132.97	134.35
3761	AMEX	VDC	Mon, Jan 14, 2019	133.40	133.80	132.94	133.11
3760	AMEX	VDC	Fri, Jan 11, 2019	133.26	133.76	133.00	133.76
3759	AMEX	VDC	Thu, Jan 10, 2019	132.28	133.52	131.95	133.31
3758	AMEX	VDC	Wed, Jan 9, 2019	133.64	133.74	132.37	132.53
3757	AMEX	VDC	Tue, Jan 8, 2019	133.38	133.89	132.61	133.67
3756	AMEX	VDC	Mon, Jan 7, 2019	132.53	133.34	131.30	132.41
3755	AMEX	VDC	Fri, Jan 4, 2019	130.70	132.60	130.48	132.53
3754	AMEX	VDC	Thu, Jan 3, 2019	130.22	131.55	129.60	129.74
3753	AMEX	VDC	Wed, Jan 2, 2019	130.10	130.94	129.28	130.68
3752	AMEX	VDC	Mon, Dec 31, 2018	130.98	131.22	129.95	131.17
3751	AMEX	VDC	Fri, Dec 28, 2018	131.56	132.08	130.19	130.58
3750	AMEX	VDC	Thu, Dec 27, 2018	128.66	130.72	126.77	130.63
3749	AMEX	VDC	Wed, Dec 26, 2018	126.07	129.38	124.93	129.35
3748	AMEX	VDC	Mon, Dec 24, 2018	128.92	129.28	125.78	125.78
3747	AMEX	VDC	Fri, Dec 21, 2018	130.92	133.57	129.46	129.47
3746	AMEX	VDC	Thu, Dec 20, 2018	132.82	132.93	129.69	130.99
3745	AMEX	VDC	Wed, Dec 19, 2018	135.05	135.91	132.69	133.25
3744	AMEX	VDC	Tue, Dec 18, 2018	136.40	136.71	133.83	134.58
3743	AMEX	VDC	Mon, Dec 17, 2018	138.95	139.16	135.17	135.97
3742	AMEX	VDC	Fri, Dec 14, 2018	140.85	140.85	139.00	139.34
3741	AMEX	VDC	Thu, Dec 13, 2018	141.09	142.07	140.90	141.73
3740	AMEX	VDC	Wed, Dec 12, 2018	143.04	143.08	141.97	140.95
3739	AMEX	VDC	Tue, Dec 11, 2018	141.85	142.98	141.24	142.10
3738	AMEX	VDC	Mon, Dec 10, 2018	141.39	141.39	138.75	140.91
3737	AMEX	VDC	Fri, Dec 7, 2018	142.73	143.07	140.30	140.91
3736	AMEX	VDC	Thu, Dec 6, 2018	142.24	142.75	139.68	142.75
3735	AMEX	VDC	Tue, Dec 4, 2018	145.32	145.70	142.52	142.65
3734	AMEX	VDC	Mon, Dec 3, 2018	145.48	145.50	143.72	145.26
3733	AMEX	VDC	Fri, Nov 30, 2018	144.15	145.27	143.75	145.27
3732	AMEX	VDC	Thu, Nov 29, 2018	143.72	144.63	143.69	144.12
3731	AMEX	VDC	Wed, Nov 28, 2018	142.78	143.96	142.26	143.96
3730	AMEX	VDC	Tue, Nov 27, 2018	141.50	142.77	141.35	142.65
3729	AMEX	VDC	Mon, Nov 26, 2018	142.00	142.33	141.00	141.52
3728	AMEX	VDC	Fri, Nov 23, 2018	140.71	142.05	140.52	141.44
3727	AMEX	VDC	Wed, Nov 21, 2018	142.05	142.34	140.78	140.95
3726	AMEX	VDC	Tue, Nov 20, 2018	143.89	144.37	141.69	142.01
3725	AMEX	VDC	Mon, Nov 19, 2018	144.65	145.43	143.80	144.34
3724	AMEX	VDC	Fri, Nov 16, 2018	144.16	145.25	143.85	144.71
3723	AMEX	VDC	Thu, Nov 15, 2018	144.34	144.34	143.08	144.29
3722	AMEX	VDC	Wed, Nov 14, 2018	145.89	145.89	143.95	144.64
3721	AMEX	VDC	Tue, Nov 13, 2018	146.06	146.48	144.99	145.38
3720	AMEX	VDC	Mon, Nov 12, 2018	146.46	147.15	145.77	146.05
3719	AMEX	VDC	Fri, Nov 9, 2018	145.86	147.14	145.86	146.82
3718	AMEX	VDC	Thu, Nov 8, 2018	145.56	146.23	145.38	146.05
3717	AMEX	VDC	Wed, Nov 7, 2018	145.81	146.09	144.57	146.00
3716	AMEX	VDC	Tue, Nov 6, 2018	144.22	145.42	144.02	145.29
3715	AMEX	VDC	Mon, Nov 5, 2018	142.85	144.67	142.74	144.49
3714	AMEX	VDC	Fri, Nov 2, 2018	143.37	143.41	141.42	142.83
3713	AMEX	VDC	Thu, Nov 1, 2018	142.63	143.72	142.20	143.19
3712	AMEX	VDC	Wed, Oct 31, 2018	143.87	143.87	141.38	142.50
3711	AMEX	VDC	Tue, Oct 30, 2018	141.62	143.89	141.51	143.79
3710	AMEX	VDC	Mon, Oct 29, 2018	140.33	141.92	139.63	140.96
3709	AMEX	VDC	Fri, Oct 26, 2018	140.88	141.31	138.67	139.48
3708	AMEX	VDC	Thu, Oct 25, 2018	141.40	142.46	140.17	141.78
3707	AMEX	VDC	Wed, Oct 24, 2018	141.19	143.50	141.19	141.60
3706	AMEX	VDC	Tue, Oct 23, 2018	140.00	141.49	139.25	141.04
3705	AMEX	VDC	Mon, Oct 22, 2018	141.67	141.93	140.25	140.69
3704	AMEX	VDC	Fri, Oct 19, 2018	140.20	141.92	140.20	141.62
3703	AMEX	VDC	Thu, Oct 18, 2018	138.97	140.16	138.22	138.61
3702	AMEX	VDC	Wed, Oct 17, 2018	138.12	139.25	137.68	138.98
3701	AMEX	VDC	Tue, Oct 16, 2018	137.14	138.49	136.71	138.31
3700	AMEX	VDC	Mon, Oct 15, 2018	135.74	137.64	135.74	136.66
3699	AMEX	VDC	Fri, Oct 12, 2018	135.80	136.17	134.67	135.88
3698	AMEX	VDC	Thu, Oct 11, 2018	138.14	138.44	134.78	135.02
3697	AMEX	VDC	Wed, Oct 10, 2018	139.88	140.57	138.13	138.28
3696	AMEX	VDC	Tue, Oct 9, 2018	140.64	140.76	139.91	140.15
3695	AMEX	VDC	Mon, Oct 8, 2018	138.62	140.68	138.62	140.50
3694	AMEX	VDC	Fri, Oct 5, 2018	138.56	139.30	137.97	138.69
3693	AMEX	VDC	Thu, Oct 4, 2018	138.91	139.10	137.96	138.90
3692	AMEX	VDC	Wed, Oct 3, 2018	141.07	141.11	139.13	139.31
3691	AMEX	VDC	Tue, Oct 2, 2018	139.87	141.00	139.86	140.68
3690	AMEX	VDC	Mon, Oct 1, 2018	140.35	140.60	139.79	139.88
3689	AMEX	VDC	Fri, Sep 28, 2018	139.90	140.35	139.79	140.12
3688	AMEX	VDC	Thu, Sep 27, 2018	139.90	140.80	139.34	139.86
3687	AMEX	VDC	Wed, Sep 26, 2018	140.42	141.13	140.05	140.18
3686	AMEX	VDC	Tue, Sep 25, 2018	141.26	141.26	140.01	140.03
3685	AMEX	VDC	Mon, Sep 24, 2018	142.57	142.74	140.77	140.96
3684	AMEX	VDC	Fri, Sep 21, 2018	143.71	143.95	143.50	142.82
3683	AMEX	VDC	Thu, Sep 20, 2018	142.26	143.51	142.26	143.39
3682	AMEX	VDC	Wed, Sep 19, 2018	142.15	142.59	141.68	141.83
3681	AMEX	VDC	Tue, Sep 18, 2018	142.85	143.31	141.82	142.22
3680	AMEX	VDC	Mon, Sep 17, 2018	142.36	142.85	142.07	142.85
3679	AMEX	VDC	Fri, Sep 14, 2018	142.43	142.61	141.80	142.39
3678	AMEX	VDC	Thu, Sep 13, 2018	143.00	143.00	142.14	142.74
3677	AMEX	VDC	Wed, Sep 12, 2018	141.44	143.24	141.42	143.07
3676	AMEX	VDC	Tue, Sep 11, 2018	141.69	141.83	141.15	141.48
3675	AMEX	VDC	Mon, Sep 10, 2018	141.60	142.66	141.60	141.82
3674	AMEX	VDC	Fri, Sep 7, 2018	141.07	141.48	140.50	141.32
3673	AMEX	VDC	Thu, Sep 6, 2018	141.23	141.78	140.88	141.71
3672	AMEX	VDC	Wed, Sep 5, 2018	139.56	141.33	139.45	141.23
3671	AMEX	VDC	Tue, Sep 4, 2018	139.83	140.46	139.54	139.74
3670	AMEX	VDC	Fri, Aug 31, 2018	139.92	140.35	139.44	140.05
3669	AMEX	VDC	Thu, Aug 30, 2018	140.11	140.53	139.69	139.92
3668	AMEX	VDC	Wed, Aug 29, 2018	140.24	140.57	140.07	140.31
3667	AMEX	VDC	Tue, Aug 28, 2018	140.68	141.04	140.06	140.25
3666	AMEX	VDC	Mon, Aug 27, 2018	140.97	141.29	140.30	140.67
3665	AMEX	VDC	Fri, Aug 24, 2018	140.69	141.09	140.32	140.66
3664	AMEX	VDC	Thu, Aug 23, 2018	140.87	141.11	140.43	140.76
3663	AMEX	VDC	Wed, Aug 22, 2018	141.76	141.76	140.94	141.05
3662	AMEX	VDC	Tue, Aug 21, 2018	142.92	142.92	141.38	141.84
3661	AMEX	VDC	Mon, Aug 20, 2018	142.94	143.40	142.68	142.83
3660	AMEX	VDC	Fri, Aug 17, 2018	141.54	142.90	141.54	142.80
3659	AMEX	VDC	Thu, Aug 16, 2018	141.18	142.08	140.99	141.74
3658	AMEX	VDC	Wed, Aug 15, 2018	138.98	139.87	138.22	139.79
3657	AMEX	VDC	Tue, Aug 14, 2018	138.49	139.44	138.41	139.29
3656	AMEX	VDC	Mon, Aug 13, 2018	138.51	138.81	137.81	138.35
3655	AMEX	VDC	Fri, Aug 10, 2018	138.49	138.99	138.15	138.41
3654	AMEX	VDC	Thu, Aug 9, 2018	139.47	139.47	138.80	138.94
3653	AMEX	VDC	Wed, Aug 8, 2018	140.30	140.30	139.37	139.40
3652	AMEX	VDC	Tue, Aug 7, 2018	141.08	141.08	139.96	140.35
3651	AMEX	VDC	Mon, Aug 6, 2018	141.08	141.62	140.92	141.07
3650	AMEX	VDC	Fri, Aug 3, 2018	139.50	141.64	139.46	141.08
3649	AMEX	VDC	Thu, Aug 2, 2018	137.47	139.35	137.47	139.26
3648	AMEX	VDC	Wed, Aug 1, 2018	138.50	138.50	137.47	137.53
3647	AMEX	VDC	Tue, Jul 31, 2018	138.53	139.30	137.98	138.90
3646	AMEX	VDC	Mon, Jul 30, 2018	138.06	138.63	137.80	138.25
3645	AMEX	VDC	Fri, Jul 27, 2018	138.47	139.11	138.25	138.50
3644	AMEX	VDC	Thu, Jul 26, 2018	138.07	139.57	138.07	138.53
3643	AMEX	VDC	Wed, Jul 25, 2018	136.82	137.83	136.66	137.63
3642	AMEX	VDC	Tue, Jul 24, 2018	136.46	136.96	136.11	136.64
3641	AMEX	VDC	Mon, Jul 23, 2018	137.10	137.45	136.20	136.58
3640	AMEX	VDC	Fri, Jul 20, 2018	136.32	137.42	136.32	137.38
3639	AMEX	VDC	Thu, Jul 19, 2018	136.00	137.15	135.50	136.62
3638	AMEX	VDC	Wed, Jul 18, 2018	137.44	137.66	136.43	136.62
3637	AMEX	VDC	Tue, Jul 17, 2018	136.58	137.75	136.58	137.56
3636	AMEX	VDC	Mon, Jul 16, 2018	137.03	137.05	136.13	136.43
3635	AMEX	VDC	Fri, Jul 13, 2018	136.44	137.33	136.44	137.14
3634	AMEX	VDC	Thu, Jul 12, 2018	137.05	137.13	136.05	136.51
3633	AMEX	VDC	Wed, Jul 11, 2018	136.87	137.03	136.27	136.56
3632	AMEX	VDC	Tue, Jul 10, 2018	136.04	137.16	135.81	137.06
3631	AMEX	VDC	Mon, Jul 9, 2018	136.29	136.39	135.57	135.60
3630	AMEX	VDC	Fri, Jul 6, 2018	135.86	136.74	135.74	136.23
3629	AMEX	VDC	Thu, Jul 5, 2018	134.53	135.83	133.97	135.83
3628	AMEX	VDC	Tue, Jul 3, 2018	134.17	134.60	133.74	133.86
3627	AMEX	VDC	Mon, Jul 2, 2018	133.76	134.18	132.73	133.62
3626	AMEX	VDC	Fri, Jun 29, 2018	134.31	135.00	133.86	134.27
3625	AMEX	VDC	Thu, Jun 28, 2018	134.03	134.64	133.45	134.39
3624	AMEX	VDC	Wed, Jun 27, 2018	135.91	136.89	135.22	134.18
3623	AMEX	VDC	Tue, Jun 26, 2018	136.50	136.83	135.37	136.06
3622	AMEX	VDC	Mon, Jun 25, 2018	135.52	136.60	135.52	136.44
3621	AMEX	VDC	Fri, Jun 22, 2018	135.08	136.06	135.08	135.86
3620	AMEX	VDC	Thu, Jun 21, 2018	134.64	135.21	134.50	134.83
3619	AMEX	VDC	Wed, Jun 20, 2018	134.77	134.83	134.02	134.60
3618	AMEX	VDC	Tue, Jun 19, 2018	133.15	134.59	133.15	134.43
3617	AMEX	VDC	Mon, Jun 18, 2018	134.76	134.76	133.09	133.73
3616	AMEX	VDC	Fri, Jun 15, 2018	133.72	135.50	133.72	135.46
3615	AMEX	VDC	Thu, Jun 14, 2018	133.80	134.00	133.39	133.79
3614	AMEX	VDC	Wed, Jun 13, 2018	133.92	134.06	133.14	133.44
3613	AMEX	VDC	Tue, Jun 12, 2018	133.65	133.94	133.07	133.92
3612	AMEX	VDC	Mon, Jun 11, 2018	132.54	133.90	132.54	133.63
3611	AMEX	VDC	Fri, Jun 8, 2018	131.11	132.63	131.11	132.63
3610	AMEX	VDC	Thu, Jun 7, 2018	130.05	131.64	129.84	130.97
3609	AMEX	VDC	Wed, Jun 6, 2018	130.27	130.29	129.45	130.29
3608	AMEX	VDC	Tue, Jun 5, 2018	130.84	131.00	129.86	130.23
3607	AMEX	VDC	Mon, Jun 4, 2018	129.88	130.84	129.88	130.68
3606	AMEX	VDC	Fri, Jun 1, 2018	129.73	130.17	129.33	129.64
3605	AMEX	VDC	Thu, May 31, 2018	131.24	131.24	129.10	129.61
3604	AMEX	VDC	Wed, May 30, 2018	130.04	131.87	129.97	131.62
3603	AMEX	VDC	Tue, May 29, 2018	129.61	130.33	129.30	129.82
3602	AMEX	VDC	Fri, May 25, 2018	129.79	130.86	129.72	130.10
3601	AMEX	VDC	Thu, May 24, 2018	129.89	130.08	129.23	129.92
3600	AMEX	VDC	Wed, May 23, 2018	129.18	130.05	129.05	129.99
3599	AMEX	VDC	Tue, May 22, 2018	129.92	130.54	129.29	129.44
3598	AMEX	VDC	Mon, May 21, 2018	129.72	130.13	129.50	129.79
3597	AMEX	VDC	Fri, May 18, 2018	129.85	129.85	128.72	129.21
3596	AMEX	VDC	Thu, May 17, 2018	129.88	130.26	129.63	129.97
3595	AMEX	VDC	Wed, May 16, 2018	128.78	129.87	128.78	129.65
3594	AMEX	VDC	Tue, May 15, 2018	128.44	129.00	127.88	128.62
3593	AMEX	VDC	Mon, May 14, 2018	129.34	129.51	128.83	129.00
3592	AMEX	VDC	Fri, May 11, 2018	129.46	129.93	128.78	129.12
3591	AMEX	VDC	Thu, May 10, 2018	128.79	129.72	128.78	129.12
3590	AMEX	VDC	Wed, May 9, 2018	127.80	128.60	127.61	128.28
3589	AMEX	VDC	Tue, May 8, 2018	128.22	128.31	127.52	128.05
3588	AMEX	VDC	Mon, May 7, 2018	129.48	129.60	128.30	128.61
3587	AMEX	VDC	Fri, May 4, 2018	127.22	129.90	127.22	129.31
3586	AMEX	VDC	Thu, May 3, 2018	127.72	128.16	126.78	127.33
3585	AMEX	VDC	Wed, May 2, 2018	129.83	129.98	127.36	127.64
3584	AMEX	VDC	Tue, May 1, 2018	130.81	130.81	129.13	129.98
3583	AMEX	VDC	Mon, Apr 30, 2018	132.13	132.74	130.87	131.07
3582	AMEX	VDC	Fri, Apr 27, 2018	131.00	132.33	131.00	131.93
3581	AMEX	VDC	Thu, Apr 26, 2018	130.89	131.78	130.35	131.27
3580	AMEX	VDC	Wed, Apr 25, 2018	130.20	131.09	129.90	130.62
3579	AMEX	VDC	Tue, Apr 24, 2018	131.35	131.35	129.50	130.35
3578	AMEX	VDC	Mon, Apr 23, 2018	131.22	131.39	130.55	131.02
3577	AMEX	VDC	Fri, Apr 20, 2018	133.17	133.40	130.97	131.24
3576	AMEX	VDC	Thu, Apr 19, 2018	135.38	136.03	132.73	133.34
3575	AMEX	VDC	Wed, Apr 18, 2018	138.14	138.22	136.90	137.08
3574	AMEX	VDC	Tue, Apr 17, 2018	137.88	138.60	137.35	138.04
3573	AMEX	VDC	Mon, Apr 16, 2018	136.37	138.43	136.37	137.67
3572	AMEX	VDC	Fri, Apr 13, 2018	136.02	136.42	135.56	136.12
3571	AMEX	VDC	Thu, Apr 12, 2018	136.32	136.69	135.58	135.58
3570	AMEX	VDC	Wed, Apr 11, 2018	135.46	136.41	135.13	135.80
3569	AMEX	VDC	Tue, Apr 10, 2018	136.39	136.59	135.30	136.08
3568	AMEX	VDC	Mon, Apr 9, 2018	135.89	137.00	135.29	135.59
3567	AMEX	VDC	Fri, Apr 6, 2018	136.33	137.75	135.17	135.74
3566	AMEX	VDC	Thu, Apr 5, 2018	137.12	137.55	136.31	137.10
3565	AMEX	VDC	Wed, Apr 4, 2018	133.59	137.18	133.59	136.68
3564	AMEX	VDC	Tue, Apr 3, 2018	133.56	134.95	133.09	134.60
3563	AMEX	VDC	Mon, Apr 2, 2018	135.77	135.77	132.27	132.77
3562	AMEX	VDC	Thu, Mar 29, 2018	135.72	136.87	135.59	136.12
3561	AMEX	VDC	Wed, Mar 28, 2018	133.61	135.66	133.60	135.06
3560	AMEX	VDC	Tue, Mar 27, 2018	133.63	134.66	132.80	133.32
3559	AMEX	VDC	Mon, Mar 26, 2018	132.64	133.52	132.13	133.37
3558	AMEX	VDC	Fri, Mar 23, 2018	133.50	134.13	131.46	131.56
3557	AMEX	VDC	Thu, Mar 22, 2018	134.01	134.93	133.14	133.15
3556	AMEX	VDC	Wed, Mar 21, 2018	135.51	135.74	134.11	134.39
3555	AMEX	VDC	Tue, Mar 20, 2018	136.43	136.82	135.53	135.88
3554	AMEX	VDC	Mon, Mar 19, 2018	137.27	137.67	135.87	136.30
3553	AMEX	VDC	Fri, Mar 16, 2018	137.42	138.18	137.42	137.62
3552	AMEX	VDC	Thu, Mar 15, 2018	138.98	139.37	137.61	137.41
3551	AMEX	VDC	Wed, Mar 14, 2018	140.77	140.77	138.77	139.00
3550	AMEX	VDC	Tue, Mar 13, 2018	141.06	141.21	140.26	140.40
3549	AMEX	VDC	Mon, Mar 12, 2018	140.86	141.53	140.35	140.57
3548	AMEX	VDC	Fri, Mar 9, 2018	140.33	140.72	139.76	140.72
3547	AMEX	VDC	Thu, Mar 8, 2018	138.83	139.83	138.73	139.81
3546	AMEX	VDC	Wed, Mar 7, 2018	138.61	139.17	138.08	138.70
3545	AMEX	VDC	Tue, Mar 6, 2018	139.82	139.90	138.76	139.85
3544	AMEX	VDC	Mon, Mar 5, 2018	137.87	139.84	137.87	139.74
3543	AMEX	VDC	Fri, Mar 2, 2018	136.30	138.64	136.30	138.37
3542	AMEX	VDC	Thu, Mar 1, 2018	136.97	138.42	136.05	137.16
3541	AMEX	VDC	Wed, Feb 28, 2018	139.42	139.60	137.49	137.49
3540	AMEX	VDC	Tue, Feb 27, 2018	140.88	141.05	138.87	138.87
3539	AMEX	VDC	Mon, Feb 26, 2018	140.13	140.79	139.69	140.70
3538	AMEX	VDC	Fri, Feb 23, 2018	138.64	139.83	138.37	139.83
3537	AMEX	VDC	Thu, Feb 22, 2018	138.48	139.50	138.23	138.46
3536	AMEX	VDC	Wed, Feb 21, 2018	140.11	140.45	138.16	138.16
3535	AMEX	VDC	Tue, Feb 20, 2018	141.64	141.64	139.69	139.89
3534	AMEX	VDC	Fri, Feb 16, 2018	142.34	143.56	141.80	143.00
3533	AMEX	VDC	Thu, Feb 15, 2018	140.69	142.22	140.04	142.22
3532	AMEX	VDC	Wed, Feb 14, 2018	139.44	140.52	138.73	140.09
3531	AMEX	VDC	Tue, Feb 13, 2018	139.00	140.38	138.98	139.98
3530	AMEX	VDC	Mon, Feb 12, 2018	138.90	140.12	138.54	139.43
3529	AMEX	VDC	Fri, Feb 9, 2018	138.88	139.09	135.47	138.09
3528	AMEX	VDC	Thu, Feb 8, 2018	141.12	141.40	137.79	137.79
3527	AMEX	VDC	Wed, Feb 7, 2018	141.17	143.17	140.74	140.74
3526	AMEX	VDC	Tue, Feb 6, 2018	137.72	141.62	136.73	141.30
3525	AMEX	VDC	Mon, Feb 5, 2018	144.45	145.00	139.83	139.89
3524	AMEX	VDC	Fri, Feb 2, 2018	147.25	147.41	144.95	144.97
3523	AMEX	VDC	Thu, Feb 1, 2018	147.92	148.64	147.50	147.89
3522	AMEX	VDC	Wed, Jan 31, 2018	149.38	149.64	147.95	148.54
3521	AMEX	VDC	Tue, Jan 30, 2018	149.31	150.17	148.81	149.16
3520	AMEX	VDC	Mon, Jan 29, 2018	151.12	151.29	150.12	150.12
3519	AMEX	VDC	Fri, Jan 26, 2018	150.00	150.85	149.67	150.85
3518	AMEX	VDC	Thu, Jan 25, 2018	150.36	150.78	149.50	150.09
3517	AMEX	VDC	Wed, Jan 24, 2018	150.19	150.20	149.40	150.00
3516	AMEX	VDC	Tue, Jan 23, 2018	149.77	150.04	149.08	149.80
3515	AMEX	VDC	Mon, Jan 22, 2018	149.08	150.21	149.01	150.21
3514	AMEX	VDC	Fri, Jan 19, 2018	147.85	149.08	147.85	149.08
3513	AMEX	VDC	Thu, Jan 18, 2018	147.77	147.98	147.05	147.33
3512	AMEX	VDC	Wed, Jan 17, 2018	146.70	148.38	146.70	147.86
3511	AMEX	VDC	Tue, Jan 16, 2018	146.00	146.78	145.90	146.17
3510	AMEX	VDC	Fri, Jan 12, 2018	145.88	146.20	145.29	145.48
3509	AMEX	VDC	Thu, Jan 11, 2018	145.76	145.84	145.26	145.50
3508	AMEX	VDC	Wed, Jan 10, 2018	145.95	145.95	144.65	145.45
3507	AMEX	VDC	Tue, Jan 9, 2018	146.64	146.85	146.28	146.36
3506	AMEX	VDC	Mon, Jan 8, 2018	146.16	146.61	146.01	146.57
3505	AMEX	VDC	Fri, Jan 5, 2018	145.98	146.22	145.49	146.13
3504	AMEX	VDC	Thu, Jan 4, 2018	145.42	146.25	145.39	145.64
3503	AMEX	VDC	Wed, Jan 3, 2018	145.42	145.70	145.15	145.17
3502	AMEX	VDC	Tue, Jan 2, 2018	146.16	146.32	145.27	145.32
3501	AMEX	VDC	Fri, Dec 29, 2017	146.15	146.82	146.04	146.04
3500	AMEX	VDC	Thu, Dec 28, 2017	146.50	146.50	145.78	146.12
3499	AMEX	VDC	Wed, Dec 27, 2017	146.47	146.77	146.07	146.19
3498	AMEX	VDC	Tue, Dec 26, 2017	146.02	146.67	146.02	146.31
3497	AMEX	VDC	Fri, Dec 22, 2017	146.23	146.23	145.90	146.06
3496	AMEX	VDC	Thu, Dec 21, 2017	146.25	146.37	145.65	145.78
3495	AMEX	VDC	Wed, Dec 20, 2017	146.15	146.27	144.96	145.81
3494	AMEX	VDC	Tue, Dec 19, 2017	146.63	146.67	145.98	145.98
3493	AMEX	VDC	Mon, Dec 18, 2017	146.20	146.94	145.81	145.90
3492	AMEX	VDC	Fri, Dec 15, 2017	145.09	145.98	145.09	145.70
3491	AMEX	VDC	Thu, Dec 14, 2017	144.75	144.93	144.22	144.26
3490	AMEX	VDC	Wed, Dec 13, 2017	145.24	146.17	145.24	144.74
3489	AMEX	VDC	Tue, Dec 12, 2017	145.30	145.71	144.86	145.07
3488	AMEX	VDC	Mon, Dec 11, 2017	145.04	145.29	144.52	145.23
3487	AMEX	VDC	Fri, Dec 8, 2017	145.02	145.35	144.50	145.35
3486	AMEX	VDC	Thu, Dec 7, 2017	145.95	145.95	144.92	144.95
3485	AMEX	VDC	Wed, Dec 6, 2017	145.44	146.22	145.44	145.14
3484	AMEX	VDC	Tue, Dec 5, 2017	145.86	146.09	145.00	145.43
3483	AMEX	VDC	Mon, Dec 4, 2017	144.88	145.87	144.36	145.80
3482	AMEX	VDC	Fri, Dec 1, 2017	143.61	144.44	142.34	144.35
3481	AMEX	VDC	Thu, Nov 30, 2017	143.38	144.49	143.04	144.13
3480	AMEX	VDC	Wed, Nov 29, 2017	141.92	143.32	141.92	142.83
3479	AMEX	VDC	Tue, Nov 28, 2017	140.87	141.97	140.75	141.95
3478	AMEX	VDC	Mon, Nov 27, 2017	140.60	140.94	140.54	140.71
3477	AMEX	VDC	Fri, Nov 24, 2017	140.94	141.10	140.60	140.60
3476	AMEX	VDC	Wed, Nov 22, 2017	141.00	141.00	140.41	140.68
3475	AMEX	VDC	Tue, Nov 21, 2017	140.62	141.39	140.50	140.79
3474	AMEX	VDC	Mon, Nov 20, 2017	140.28	140.77	140.27	140.46
3473	AMEX	VDC	Fri, Nov 17, 2017	140.41	140.96	140.03	140.46
3472	AMEX	VDC	Thu, Nov 16, 2017	139.72	141.22	139.72	140.79
3471	AMEX	VDC	Wed, Nov 15, 2017	139.87	139.92	138.66	138.72
3470	AMEX	VDC	Tue, Nov 14, 2017	139.45	140.25	139.17	140.15
3469	AMEX	VDC	Mon, Nov 13, 2017	138.93	140.23	138.93	139.63
3468	AMEX	VDC	Fri, Nov 10, 2017	137.40	139.09	137.40	138.98
3467	AMEX	VDC	Thu, Nov 9, 2017	137.36	138.05	137.00	137.61
3466	AMEX	VDC	Wed, Nov 8, 2017	136.43	137.70	136.41	137.66
3465	AMEX	VDC	Tue, Nov 7, 2017	134.98	136.20	134.84	136.19
3464	AMEX	VDC	Mon, Nov 6, 2017	136.15	136.15	134.98	135.04
3463	AMEX	VDC	Fri, Nov 3, 2017	136.41	136.90	136.34	136.39
3462	AMEX	VDC	Thu, Nov 2, 2017	136.77	136.98	136.11	136.50
3461	AMEX	VDC	Wed, Nov 1, 2017	136.99	137.39	135.97	136.90
3460	AMEX	VDC	Tue, Oct 31, 2017	135.94	136.78	135.94	136.52
3459	AMEX	VDC	Mon, Oct 30, 2017	136.36	136.50	135.30	135.32
3458	AMEX	VDC	Fri, Oct 27, 2017	137.22	137.22	136.28	136.65
3457	AMEX	VDC	Thu, Oct 26, 2017	138.00	138.58	137.62	137.62
3456	AMEX	VDC	Wed, Oct 25, 2017	137.79	138.03	136.70	137.50
3455	AMEX	VDC	Tue, Oct 24, 2017	138.32	138.42	137.75	137.87
3454	AMEX	VDC	Mon, Oct 23, 2017	138.75	139.05	138.21	138.33
3453	AMEX	VDC	Fri, Oct 20, 2017	138.58	138.58	138.10	138.52
3452	AMEX	VDC	Thu, Oct 19, 2017	139.00	139.00	138.37	138.71
3451	AMEX	VDC	Wed, Oct 18, 2017	139.52	139.68	139.18	139.43
3450	AMEX	VDC	Tue, Oct 17, 2017	139.89	139.95	139.30	139.59
3449	AMEX	VDC	Mon, Oct 16, 2017	140.02	140.28	139.98	140.21
3448	AMEX	VDC	Fri, Oct 13, 2017	140.14	140.45	140.06	140.12
3447	AMEX	VDC	Thu, Oct 12, 2017	139.07	139.97	139.04	139.83
3446	AMEX	VDC	Wed, Oct 11, 2017	139.04	139.60	139.04	139.20
3445	AMEX	VDC	Tue, Oct 10, 2017	138.29	139.27	138.29	139.03
3444	AMEX	VDC	Mon, Oct 9, 2017	138.38	138.62	137.54	137.71
3443	AMEX	VDC	Fri, Oct 6, 2017	139.02	139.02	138.08	138.30
3442	AMEX	VDC	Thu, Oct 5, 2017	139.36	139.88	139.35	139.51
3441	AMEX	VDC	Wed, Oct 4, 2017	138.34	139.48	138.02	139.00
3440	AMEX	VDC	Tue, Oct 3, 2017	138.46	138.77	138.35	138.45
3439	AMEX	VDC	Mon, Oct 2, 2017	138.66	139.05	138.31	138.42
3438	AMEX	VDC	Fri, Sep 29, 2017	138.86	138.96	138.47	138.56
3437	AMEX	VDC	Thu, Sep 28, 2017	138.52	138.86	138.38	138.65
3436	AMEX	VDC	Wed, Sep 27, 2017	139.42	139.43	137.88	138.59
3435	AMEX	VDC	Tue, Sep 26, 2017	140.05	140.48	139.82	139.47
3434	AMEX	VDC	Mon, Sep 25, 2017	139.11	140.00	139.11	139.93
3433	AMEX	VDC	Fri, Sep 22, 2017	139.23	139.58	138.88	138.96
3432	AMEX	VDC	Thu, Sep 21, 2017	140.62	140.62	139.25	139.29
3431	AMEX	VDC	Wed, Sep 20, 2017	141.63	141.64	140.00	140.68
3430	AMEX	VDC	Tue, Sep 19, 2017	142.45	142.45	141.68	141.88
3429	AMEX	VDC	Mon, Sep 18, 2017	142.11	142.52	141.95	142.27
3428	AMEX	VDC	Fri, Sep 15, 2017	141.80	142.15	141.50	142.11
3427	AMEX	VDC	Thu, Sep 14, 2017	142.00	142.00	141.39	141.74
3426	AMEX	VDC	Wed, Sep 13, 2017	141.92	142.59	141.92	142.04
3425	AMEX	VDC	Tue, Sep 12, 2017	141.73	142.65	141.69	141.95
3424	AMEX	VDC	Mon, Sep 11, 2017	141.12	141.92	141.12	141.72
3423	AMEX	VDC	Fri, Sep 8, 2017	141.41	141.41	140.47	140.83
3422	AMEX	VDC	Thu, Sep 7, 2017	141.58	141.78	141.19	141.69
3421	AMEX	VDC	Wed, Sep 6, 2017	141.08	141.53	140.79	141.35
3420	AMEX	VDC	Tue, Sep 5, 2017	140.62	141.00	140.14	140.89
3419	AMEX	VDC	Fri, Sep 1, 2017	140.21	140.76	140.21	140.70
3418	AMEX	VDC	Thu, Aug 31, 2017	140.07	140.27	139.90	140.16
3417	AMEX	VDC	Wed, Aug 30, 2017	139.83	140.22	139.75	140.07
3416	AMEX	VDC	Tue, Aug 29, 2017	139.30	140.02	139.29	139.92
3415	AMEX	VDC	Mon, Aug 28, 2017	139.94	139.99	139.10	139.48
3414	AMEX	VDC	Fri, Aug 25, 2017	139.95	140.44	139.88	139.88
3413	AMEX	VDC	Thu, Aug 24, 2017	141.49	141.49	139.41	139.56
3412	AMEX	VDC	Wed, Aug 23, 2017	141.59	141.77	141.32	141.41
3411	AMEX	VDC	Tue, Aug 22, 2017	141.71	142.07	141.59	141.93
3410	AMEX	VDC	Mon, Aug 21, 2017	141.16	141.94	141.12	141.68
3409	AMEX	VDC	Fri, Aug 18, 2017	141.48	141.57	140.99	141.12
3408	AMEX	VDC	Thu, Aug 17, 2017	142.59	143.12	141.56	141.60
3407	AMEX	VDC	Wed, Aug 16, 2017	142.58	143.17	142.58	142.89
3406	AMEX	VDC	Tue, Aug 15, 2017	142.11	142.65	141.92	142.47
3405	AMEX	VDC	Mon, Aug 14, 2017	141.48	142.24	141.48	141.83
3404	AMEX	VDC	Fri, Aug 11, 2017	141.00	141.66	140.97	141.12
3403	AMEX	VDC	Thu, Aug 10, 2017	141.29	141.60	140.50	140.97
3402	AMEX	VDC	Wed, Aug 9, 2017	141.27	141.66	141.10	141.57
3401	AMEX	VDC	Tue, Aug 8, 2017	141.79	142.00	141.36	141.42
3400	AMEX	VDC	Mon, Aug 7, 2017	140.98	142.05	140.98	141.96
3399	AMEX	VDC	Fri, Aug 4, 2017	141.59	141.59	140.74	140.94
3398	AMEX	VDC	Thu, Aug 3, 2017	141.51	142.12	141.23	141.34
3397	AMEX	VDC	Wed, Aug 2, 2017	141.60	141.68	140.94	141.59
3396	AMEX	VDC	Tue, Aug 1, 2017	142.14	142.34	141.66	141.70
3395	AMEX	VDC	Mon, Jul 31, 2017	141.62	142.20	141.50	141.90
3394	AMEX	VDC	Fri, Jul 28, 2017	143.01	143.27	140.25	142.00
3393	AMEX	VDC	Thu, Jul 27, 2017	141.26	143.20	141.26	143.14
3392	AMEX	VDC	Wed, Jul 26, 2017	142.14	142.31	141.74	142.01
3391	AMEX	VDC	Tue, Jul 25, 2017	141.53	142.25	141.41	142.22
3390	AMEX	VDC	Mon, Jul 24, 2017	141.46	141.47	141.00	141.11
3389	AMEX	VDC	Fri, Jul 21, 2017	140.91	141.54	140.64	141.47
3388	AMEX	VDC	Thu, Jul 20, 2017	141.01	141.59	140.80	141.16
3387	AMEX	VDC	Wed, Jul 19, 2017	140.58	141.09	140.40	141.07
3386	AMEX	VDC	Tue, Jul 18, 2017	140.48	140.72	140.30	140.51
3385	AMEX	VDC	Mon, Jul 17, 2017	140.36	140.66	140.16	140.47
3384	AMEX	VDC	Fri, Jul 14, 2017	139.66	140.53	139.66	140.29
3383	AMEX	VDC	Thu, Jul 13, 2017	139.37	139.54	139.13	139.32
3382	AMEX	VDC	Wed, Jul 12, 2017	139.08	139.76	139.08	139.20
3381	AMEX	VDC	Tue, Jul 11, 2017	138.70	138.91	138.08	138.40
3380	AMEX	VDC	Mon, Jul 10, 2017	139.80	139.80	138.67	138.87
3379	AMEX	VDC	Fri, Jul 7, 2017	139.97	140.25	139.51	139.85
3378	AMEX	VDC	Thu, Jul 6, 2017	140.50	140.55	139.76	139.81
3377	AMEX	VDC	Wed, Jul 5, 2017	141.34	141.34	140.52	140.60
3376	AMEX	VDC	Mon, Jul 3, 2017	141.33	141.67	140.86	140.91
3375	AMEX	VDC	Fri, Jun 30, 2017	141.03	141.45	140.97	141.02
3374	AMEX	VDC	Thu, Jun 29, 2017	142.20	142.20	140.18	140.61
3373	AMEX	VDC	Wed, Jun 28, 2017	142.28	142.86	142.22	142.26
3372	AMEX	VDC	Tue, Jun 27, 2017	143.90	143.90	142.72	141.70
3371	AMEX	VDC	Mon, Jun 26, 2017	143.69	144.39	143.69	144.05
3370	AMEX	VDC	Fri, Jun 23, 2017	143.32	143.78	143.28	143.36
3369	AMEX	VDC	Thu, Jun 22, 2017	144.15	144.15	143.27	143.33
3368	AMEX	VDC	Wed, Jun 21, 2017	144.77	144.89	144.09	144.16
3367	AMEX	VDC	Tue, Jun 20, 2017	145.42	145.42	144.61	144.66
3366	AMEX	VDC	Mon, Jun 19, 2017	144.86	145.28	144.00	145.25
3365	AMEX	VDC	Fri, Jun 16, 2017	145.14	145.14	143.32	144.59
3364	AMEX	VDC	Thu, Jun 15, 2017	145.89	146.34	145.32	146.13
3363	AMEX	VDC	Wed, Jun 14, 2017	146.26	146.83	146.12	146.56
3362	AMEX	VDC	Tue, Jun 13, 2017	145.65	145.80	144.87	145.65
3361	AMEX	VDC	Mon, Jun 12, 2017	145.84	146.02	145.20	145.40
3360	AMEX	VDC	Fri, Jun 9, 2017	145.59	145.73	145.11	145.53
3359	AMEX	VDC	Thu, Jun 8, 2017	146.48	146.48	145.26	145.59
3358	AMEX	VDC	Wed, Jun 7, 2017	146.59	146.77	146.32	146.57
3357	AMEX	VDC	Tue, Jun 6, 2017	146.92	146.95	146.38	146.59
3356	AMEX	VDC	Mon, Jun 5, 2017	146.92	147.12	146.40	147.12
3355	AMEX	VDC	Fri, Jun 2, 2017	146.90	147.09	146.34	146.98
3354	AMEX	VDC	Thu, Jun 1, 2017	145.43	146.58	145.13	146.54
3353	AMEX	VDC	Wed, May 31, 2017	145.10	145.71	145.10	145.29
3352	AMEX	VDC	Tue, May 30, 2017	144.85	145.05	144.51	144.98
3351	AMEX	VDC	Fri, May 26, 2017	144.81	145.13	144.74	145.10
3350	AMEX	VDC	Thu, May 25, 2017	144.09	144.96	144.00	144.70
3349	AMEX	VDC	Wed, May 24, 2017	143.20	143.89	143.12	143.80
3348	AMEX	VDC	Tue, May 23, 2017	143.10	143.68	143.09	143.16
3347	AMEX	VDC	Mon, May 22, 2017	142.28	143.12	142.16	142.90
3346	AMEX	VDC	Fri, May 19, 2017	141.35	142.28	141.25	142.01
3345	AMEX	VDC	Thu, May 18, 2017	141.30	141.61	140.88	141.23
3344	AMEX	VDC	Wed, May 17, 2017	141.30	141.75	141.05	141.25
3343	AMEX	VDC	Tue, May 16, 2017	142.06	142.27	141.48	141.57
3342	AMEX	VDC	Mon, May 15, 2017	141.25	141.89	141.21	141.85
3341	AMEX	VDC	Fri, May 12, 2017	141.67	141.67	141.20	141.28
3340	AMEX	VDC	Thu, May 11, 2017	141.43	141.65	141.06	141.62
3339	AMEX	VDC	Wed, May 10, 2017	141.37	141.59	141.06	141.56
3338	AMEX	VDC	Tue, May 9, 2017	142.02	142.22	141.13	141.28
3337	AMEX	VDC	Mon, May 8, 2017	141.92	141.98	141.56	141.85
3336	AMEX	VDC	Fri, May 5, 2017	141.77	141.94	141.46	141.94
3335	AMEX	VDC	Thu, May 4, 2017	140.78	142.08	140.78	141.54
3334	AMEX	VDC	Wed, May 3, 2017	140.56	140.71	140.17	140.55
3333	AMEX	VDC	Tue, May 2, 2017	141.44	141.52	140.45	140.54
3332	AMEX	VDC	Mon, May 1, 2017	142.25	142.25	141.44	141.44
3331	AMEX	VDC	Fri, Apr 28, 2017	142.19	142.19	141.54	142.16
3330	AMEX	VDC	Thu, Apr 27, 2017	142.45	142.69	142.02	142.21
3329	AMEX	VDC	Wed, Apr 26, 2017	143.54	143.54	142.37	142.43
3328	AMEX	VDC	Tue, Apr 25, 2017	142.98	143.64	142.98	143.46
3327	AMEX	VDC	Mon, Apr 24, 2017	142.29	143.09	142.24	142.88
3326	AMEX	VDC	Fri, Apr 21, 2017	141.89	142.00	141.59	141.59
3325	AMEX	VDC	Thu, Apr 20, 2017	141.90	142.28	141.62	141.96
3324	AMEX	VDC	Wed, Apr 19, 2017	142.99	143.05	142.04	142.23
3323	AMEX	VDC	Tue, Apr 18, 2017	141.99	143.18	141.99	142.78
3322	AMEX	VDC	Mon, Apr 17, 2017	141.28	142.10	141.28	142.10
3321	AMEX	VDC	Thu, Apr 13, 2017	141.82	141.84	141.14	141.19
3320	AMEX	VDC	Wed, Apr 12, 2017	141.31	141.93	141.30	141.85
3319	AMEX	VDC	Tue, Apr 11, 2017	141.20	141.36	140.89	141.34
3318	AMEX	VDC	Mon, Apr 10, 2017	140.99	141.49	140.67	141.24
3317	AMEX	VDC	Fri, Apr 7, 2017	140.52	141.14	140.50	140.80
3316	AMEX	VDC	Thu, Apr 6, 2017	140.51	140.79	140.36	140.52
3315	AMEX	VDC	Wed, Apr 5, 2017	140.81	141.35	140.26	140.46
3314	AMEX	VDC	Tue, Apr 4, 2017	140.50	140.65	140.14	140.65
3313	AMEX	VDC	Mon, Apr 3, 2017	140.66	140.99	140.15	140.44
3312	AMEX	VDC	Fri, Mar 31, 2017	140.93	141.18	140.64	140.64
3311	AMEX	VDC	Thu, Mar 30, 2017	141.35	141.38	140.90	140.96
3310	AMEX	VDC	Wed, Mar 29, 2017	141.10	141.48	140.83	141.35
3309	AMEX	VDC	Tue, Mar 28, 2017	140.53	141.31	140.35	141.11
3308	AMEX	VDC	Mon, Mar 27, 2017	140.30	140.81	140.16	140.64
3307	AMEX	VDC	Fri, Mar 24, 2017	141.21	141.21	140.37	140.82
3306	AMEX	VDC	Thu, Mar 23, 2017	142.03	142.58	141.73	141.04
3305	AMEX	VDC	Wed, Mar 22, 2017	142.37	142.70	141.86	142.19
3304	AMEX	VDC	Tue, Mar 21, 2017	142.73	142.92	142.25	142.28
3303	AMEX	VDC	Mon, Mar 20, 2017	142.51	142.80	142.33	142.55
3302	AMEX	VDC	Fri, Mar 17, 2017	142.85	143.25	142.49	142.49
3301	AMEX	VDC	Thu, Mar 16, 2017	142.32	142.59	142.28	142.53
3300	AMEX	VDC	Wed, Mar 15, 2017	141.39	142.79	141.39	142.45
3299	AMEX	VDC	Tue, Mar 14, 2017	141.46	141.68	141.16	141.36
3298	AMEX	VDC	Mon, Mar 13, 2017	141.54	141.72	141.24	141.58
3297	AMEX	VDC	Fri, Mar 10, 2017	141.51	141.67	141.14	141.56
3296	AMEX	VDC	Thu, Mar 9, 2017	140.61	141.08	140.59	140.89
3295	AMEX	VDC	Wed, Mar 8, 2017	140.76	140.90	140.52	140.64
3294	AMEX	VDC	Tue, Mar 7, 2017	140.94	141.28	140.86	140.95
3293	AMEX	VDC	Mon, Mar 6, 2017	141.42	141.42	141.04	141.25
3292	AMEX	VDC	Fri, Mar 3, 2017	142.12	142.21	141.30	141.81
3291	AMEX	VDC	Thu, Mar 2, 2017	142.49	142.69	142.21	142.38
3290	AMEX	VDC	Wed, Mar 1, 2017	141.98	142.80	141.83	142.46
3289	AMEX	VDC	Tue, Feb 28, 2017	141.40	142.15	141.40	141.80
3288	AMEX	VDC	Mon, Feb 27, 2017	142.11	142.11	141.38	141.61
3287	AMEX	VDC	Fri, Feb 24, 2017	141.61	142.37	141.35	142.28
3286	AMEX	VDC	Thu, Feb 23, 2017	141.78	142.36	141.57	141.75
3285	AMEX	VDC	Wed, Feb 22, 2017	141.63	141.73	141.30	141.59
3284	AMEX	VDC	Tue, Feb 21, 2017	140.83	141.92	140.67	141.69
3283	AMEX	VDC	Fri, Feb 17, 2017	139.16	140.43	139.16	140.39
3282	AMEX	VDC	Thu, Feb 16, 2017	139.54	140.05	138.80	139.52
3281	AMEX	VDC	Wed, Feb 15, 2017	138.41	139.71	138.41	139.59
3280	AMEX	VDC	Tue, Feb 14, 2017	138.01	138.52	137.49	138.39
3279	AMEX	VDC	Mon, Feb 13, 2017	138.61	138.61	137.96	138.30
3278	AMEX	VDC	Fri, Feb 10, 2017	138.29	138.53	137.91	138.26
3277	AMEX	VDC	Thu, Feb 9, 2017	137.57	138.42	137.26	138.29
3276	AMEX	VDC	Wed, Feb 8, 2017	137.10	137.70	136.92	137.60
3275	AMEX	VDC	Tue, Feb 7, 2017	136.27	137.24	136.18	137.10
3274	AMEX	VDC	Mon, Feb 6, 2017	136.67	136.67	135.97	135.98
3273	AMEX	VDC	Fri, Feb 3, 2017	136.34	137.12	136.19	136.63
3272	AMEX	VDC	Thu, Feb 2, 2017	135.50	136.36	135.50	135.91
3271	AMEX	VDC	Wed, Feb 1, 2017	135.28	135.50	134.70	134.89
3270	AMEX	VDC	Tue, Jan 31, 2017	135.04	135.75	135.04	135.75
3269	AMEX	VDC	Mon, Jan 30, 2017	135.10	135.24	134.70	135.15
3268	AMEX	VDC	Fri, Jan 27, 2017	136.00	136.01	134.91	135.24
3267	AMEX	VDC	Thu, Jan 26, 2017	136.61	136.74	136.05	136.10
3266	AMEX	VDC	Wed, Jan 25, 2017	136.83	137.17	136.64	136.67
3265	AMEX	VDC	Tue, Jan 24, 2017	135.82	136.71	135.78	136.55
3264	AMEX	VDC	Mon, Jan 23, 2017	135.44	135.68	135.25	135.58
3263	AMEX	VDC	Fri, Jan 20, 2017	135.60	136.31	135.17	135.78
3262	AMEX	VDC	Thu, Jan 19, 2017	135.49	135.49	134.70	135.00
3261	AMEX	VDC	Wed, Jan 18, 2017	135.17	135.60	135.10	135.56
3260	AMEX	VDC	Tue, Jan 17, 2017	133.47	135.12	133.47	135.07
3259	AMEX	VDC	Fri, Jan 13, 2017	133.33	133.49	133.12	133.42
3258	AMEX	VDC	Thu, Jan 12, 2017	133.29	133.53	133.12	133.44
3257	AMEX	VDC	Wed, Jan 11, 2017	133.16	133.66	133.06	133.48
3256	AMEX	VDC	Tue, Jan 10, 2017	133.82	133.91	133.04	133.20
3255	AMEX	VDC	Mon, Jan 9, 2017	134.48	134.48	133.78	133.93
3254	AMEX	VDC	Fri, Jan 6, 2017	134.83	135.11	134.25	134.83
3253	AMEX	VDC	Thu, Jan 5, 2017	134.63	135.06	134.16	134.88
3252	AMEX	VDC	Wed, Jan 4, 2017	134.67	135.16	134.60	134.64
3251	AMEX	VDC	Tue, Jan 3, 2017	134.47	134.48	133.76	134.43
3250	AMEX	VDC	Fri, Dec 30, 2016	134.72	134.72	133.69	133.99
3249	AMEX	VDC	Thu, Dec 29, 2016	134.10	134.68	134.10	134.56
3248	AMEX	VDC	Wed, Dec 28, 2016	134.85	134.92	134.00	134.08
3247	AMEX	VDC	Tue, Dec 27, 2016	134.78	135.06	134.69	134.82
3246	AMEX	VDC	Fri, Dec 23, 2016	134.38	134.87	134.38	134.81
3245	AMEX	VDC	Thu, Dec 22, 2016	134.60	134.79	134.30	134.57
3244	AMEX	VDC	Wed, Dec 21, 2016	134.81	135.44	134.79	134.79
3243	AMEX	VDC	Tue, Dec 20, 2016	134.82	134.87	134.33	134.79
3242	AMEX	VDC	Mon, Dec 19, 2016	134.85	135.15	134.60	134.97
3241	AMEX	VDC	Fri, Dec 16, 2016	134.37	134.78	134.11	134.71
3240	AMEX	VDC	Thu, Dec 15, 2016	133.32	134.33	132.95	134.02
3239	AMEX	VDC	Wed, Dec 14, 2016	134.89	135.25	133.01	133.35
3238	AMEX	VDC	Tue, Dec 13, 2016	135.28	136.00	135.16	134.69
3237	AMEX	VDC	Mon, Dec 12, 2016	134.35	135.33	134.35	135.16
3236	AMEX	VDC	Fri, Dec 9, 2016	133.03	134.74	133.03	134.68
3235	AMEX	VDC	Thu, Dec 8, 2016	133.00	133.39	132.65	132.87
3234	AMEX	VDC	Wed, Dec 7, 2016	131.40	133.37	131.40	133.22
3233	AMEX	VDC	Tue, Dec 6, 2016	131.14	131.38	130.92	131.37
3232	AMEX	VDC	Mon, Dec 5, 2016	130.92	131.09	130.64	130.93
3231	AMEX	VDC	Fri, Dec 2, 2016	130.11	130.74	130.10	130.62
3230	AMEX	VDC	Thu, Dec 1, 2016	130.73	130.73	129.24	129.74
3229	AMEX	VDC	Wed, Nov 30, 2016	132.39	132.55	130.71	130.71
3228	AMEX	VDC	Tue, Nov 29, 2016	132.67	132.93	132.45	132.74
3227	AMEX	VDC	Mon, Nov 28, 2016	132.36	132.84	132.12	132.63
3226	AMEX	VDC	Fri, Nov 25, 2016	131.71	132.46	131.71	132.43
3225	AMEX	VDC	Wed, Nov 23, 2016	131.72	132.06	131.29	131.40
3224	AMEX	VDC	Tue, Nov 22, 2016	131.93	132.36	131.87	132.18
3223	AMEX	VDC	Mon, Nov 21, 2016	131.10	131.60	130.36	131.60
3222	AMEX	VDC	Fri, Nov 18, 2016	130.97	131.15	130.49	130.68
3221	AMEX	VDC	Thu, Nov 17, 2016	131.09	131.26	130.50	131.09
3220	AMEX	VDC	Wed, Nov 16, 2016	131.31	131.68	130.74	131.30
3219	AMEX	VDC	Tue, Nov 15, 2016	130.58	131.27	130.41	131.20
3218	AMEX	VDC	Mon, Nov 14, 2016	130.25	130.50	129.81	130.24
3217	AMEX	VDC	Fri, Nov 11, 2016	130.33	130.76	129.50	130.35
3216	AMEX	VDC	Thu, Nov 10, 2016	133.82	133.82	130.28	130.50
3215	AMEX	VDC	Wed, Nov 9, 2016	131.65	134.33	131.65	133.98
3214	AMEX	VDC	Tue, Nov 8, 2016	133.99	136.03	133.74	135.66
3213	AMEX	VDC	Mon, Nov 7, 2016	133.66	134.99	133.66	134.99
3212	AMEX	VDC	Fri, Nov 4, 2016	133.72	133.83	132.62	132.66
3211	AMEX	VDC	Thu, Nov 3, 2016	135.22	135.22	133.78	133.98
3210	AMEX	VDC	Wed, Nov 2, 2016	134.95	135.61	134.95	134.98
3209	AMEX	VDC	Tue, Nov 1, 2016	135.94	136.13	134.84	135.23
3208	AMEX	VDC	Mon, Oct 31, 2016	135.60	136.13	135.60	135.81
3207	AMEX	VDC	Fri, Oct 28, 2016	134.79	136.00	134.79	135.58
3206	AMEX	VDC	Thu, Oct 27, 2016	135.75	136.01	134.74	134.91
3205	AMEX	VDC	Wed, Oct 26, 2016	135.79	136.11	135.44	135.63
3204	AMEX	VDC	Tue, Oct 25, 2016	136.01	136.11	135.73	135.80
3203	AMEX	VDC	Mon, Oct 24, 2016	134.81	135.73	134.81	135.39
3202	AMEX	VDC	Fri, Oct 21, 2016	134.15	134.63	134.02	134.48
3201	AMEX	VDC	Thu, Oct 20, 2016	134.21	134.34	133.57	133.80
3200	AMEX	VDC	Wed, Oct 19, 2016	134.75	134.75	133.79	134.03
3199	AMEX	VDC	Tue, Oct 18, 2016	134.89	135.28	134.74	134.76
3198	AMEX	VDC	Mon, Oct 17, 2016	134.85	134.98	134.26	134.28
3197	AMEX	VDC	Fri, Oct 14, 2016	134.92	135.40	134.77	134.85
3196	AMEX	VDC	Thu, Oct 13, 2016	134.22	135.10	133.86	134.70
3195	AMEX	VDC	Wed, Oct 12, 2016	134.30	135.11	134.15	134.78
3194	AMEX	VDC	Tue, Oct 11, 2016	134.77	134.89	133.68	134.09
3193	AMEX	VDC	Mon, Oct 10, 2016	135.12	135.51	134.56	134.89
3192	AMEX	VDC	Fri, Oct 7, 2016	135.22	135.30	133.85	134.82
3191	AMEX	VDC	Thu, Oct 6, 2016	134.58	135.48	134.25	135.10
3190	AMEX	VDC	Wed, Oct 5, 2016	135.26	135.31	134.62	134.89
3189	AMEX	VDC	Tue, Oct 4, 2016	136.20	136.20	134.78	134.97
3188	AMEX	VDC	Mon, Oct 3, 2016	136.68	136.70	135.87	136.13
3187	AMEX	VDC	Fri, Sep 30, 2016	136.06	137.31	136.06	136.88
3186	AMEX	VDC	Thu, Sep 29, 2016	136.73	136.74	135.41	135.56
3185	AMEX	VDC	Wed, Sep 28, 2016	136.81	137.00	136.06	136.69
3184	AMEX	VDC	Tue, Sep 27, 2016	136.10	136.86	135.19	136.51
3183	AMEX	VDC	Mon, Sep 26, 2016	136.78	136.81	135.85	135.94
3182	AMEX	VDC	Fri, Sep 23, 2016	137.65	137.75	137.07	137.08
3181	AMEX	VDC	Thu, Sep 22, 2016	136.94	137.90	136.94	137.76
3180	AMEX	VDC	Wed, Sep 21, 2016	135.84	136.71	135.11	136.53
3179	AMEX	VDC	Tue, Sep 20, 2016	135.82	136.20	135.70	135.70
3178	AMEX	VDC	Mon, Sep 19, 2016	136.63	137.05	136.31	135.46
3177	AMEX	VDC	Fri, Sep 16, 2016	136.55	136.64	135.73	136.40
3176	AMEX	VDC	Thu, Sep 15, 2016	135.65	137.03	135.52	136.94
3175	AMEX	VDC	Wed, Sep 14, 2016	136.34	136.78	135.50	135.79
3174	AMEX	VDC	Tue, Sep 13, 2016	137.30	137.35	135.97	136.28
3173	AMEX	VDC	Mon, Sep 12, 2016	135.54	138.12	135.47	137.99
3172	AMEX	VDC	Fri, Sep 9, 2016	138.50	138.53	135.57	135.58
3171	AMEX	VDC	Thu, Sep 8, 2016	139.90	139.94	139.16	139.42
3170	AMEX	VDC	Wed, Sep 7, 2016	140.95	140.96	139.78	140.06
3169	AMEX	VDC	Tue, Sep 6, 2016	141.03	141.28	140.36	141.28
3168	AMEX	VDC	Fri, Sep 2, 2016	140.46	141.23	140.46	140.98
3167	AMEX	VDC	Thu, Sep 1, 2016	139.78	139.98	139.16	139.89
3166	AMEX	VDC	Wed, Aug 31, 2016	139.66	140.03	139.37	139.98
3165	AMEX	VDC	Tue, Aug 30, 2016	140.37	140.40	139.47	139.73
3164	AMEX	VDC	Mon, Aug 29, 2016	139.76	140.47	139.76	140.44
3163	AMEX	VDC	Fri, Aug 26, 2016	140.39	141.02	139.29	139.69
3162	AMEX	VDC	Thu, Aug 25, 2016	141.00	141.00	140.16	140.29
3161	AMEX	VDC	Wed, Aug 24, 2016	141.11	141.11	140.44	140.78
3160	AMEX	VDC	Tue, Aug 23, 2016	141.55	141.60	141.02	141.02
3159	AMEX	VDC	Mon, Aug 22, 2016	141.16	141.40	140.89	141.26
3158	AMEX	VDC	Fri, Aug 19, 2016	141.17	141.18	140.77	141.13
3157	AMEX	VDC	Thu, Aug 18, 2016	141.15	141.52	141.11	141.47
3156	AMEX	VDC	Wed, Aug 17, 2016	140.50	141.08	139.97	141.00
3155	AMEX	VDC	Tue, Aug 16, 2016	141.05	141.05	140.58	140.64
3154	AMEX	VDC	Mon, Aug 15, 2016	141.99	141.99	141.41	141.43
3153	AMEX	VDC	Fri, Aug 12, 2016	141.35	141.78	141.35	141.60
3152	AMEX	VDC	Thu, Aug 11, 2016	141.63	141.90	141.16	141.23
3151	AMEX	VDC	Wed, Aug 10, 2016	140.95	141.50	140.95	141.30
3150	AMEX	VDC	Tue, Aug 9, 2016	140.42	141.25	140.37	140.78
3149	AMEX	VDC	Mon, Aug 8, 2016	140.70	140.70	139.94	140.42
3148	AMEX	VDC	Fri, Aug 5, 2016	140.64	141.23	140.32	140.62
3147	AMEX	VDC	Thu, Aug 4, 2016	140.06	140.70	139.76	140.18
3146	AMEX	VDC	Wed, Aug 3, 2016	140.46	140.50	139.52	139.82
3145	AMEX	VDC	Tue, Aug 2, 2016	141.02	141.13	139.98	140.52
3144	AMEX	VDC	Mon, Aug 1, 2016	140.82	141.15	140.23	140.93
3143	AMEX	VDC	Fri, Jul 29, 2016	140.06	140.97	139.95	140.71
3142	AMEX	VDC	Thu, Jul 28, 2016	139.46	140.24	139.02	140.08
3141	AMEX	VDC	Wed, Jul 27, 2016	141.20	141.20	139.02	139.45
3140	AMEX	VDC	Tue, Jul 26, 2016	142.39	142.68	141.31	141.40
3139	AMEX	VDC	Mon, Jul 25, 2016	142.31	142.38	141.79	142.35
3138	AMEX	VDC	Fri, Jul 22, 2016	142.08	142.56	142.08	142.47
3137	AMEX	VDC	Thu, Jul 21, 2016	142.00	142.00	141.31	141.81
3136	AMEX	VDC	Wed, Jul 20, 2016	142.80	142.80	142.20	142.26
3135	AMEX	VDC	Tue, Jul 19, 2016	142.50	142.65	142.07	142.63
3134	AMEX	VDC	Mon, Jul 18, 2016	143.14	143.14	142.60	142.84
3133	AMEX	VDC	Fri, Jul 15, 2016	143.39	143.63	142.71	143.05
3132	AMEX	VDC	Thu, Jul 14, 2016	142.99	143.71	142.80	143.00
3131	AMEX	VDC	Wed, Jul 13, 2016	142.53	143.07	142.11	142.90
3130	AMEX	VDC	Tue, Jul 12, 2016	142.88	142.89	142.16	142.28
3129	AMEX	VDC	Mon, Jul 11, 2016	142.87	143.30	142.19	142.89
3128	AMEX	VDC	Fri, Jul 8, 2016	141.95	142.98	141.50	142.93
3127	AMEX	VDC	Thu, Jul 7, 2016	142.01	142.27	141.06	141.42
3126	AMEX	VDC	Wed, Jul 6, 2016	141.29	141.64	140.57	141.46
3125	AMEX	VDC	Tue, Jul 5, 2016	140.63	142.05	140.61	141.32
3124	AMEX	VDC	Fri, Jul 1, 2016	141.48	141.51	140.62	140.77
3123	AMEX	VDC	Thu, Jun 30, 2016	138.27	141.21	138.24	141.21
3122	AMEX	VDC	Wed, Jun 29, 2016	137.16	138.07	137.13	137.98
3121	AMEX	VDC	Tue, Jun 28, 2016	136.53	136.53	135.24	136.42
3120	AMEX	VDC	Mon, Jun 27, 2016	135.59	135.84	134.72	135.49
3119	AMEX	VDC	Fri, Jun 24, 2016	135.70	137.70	135.23	135.97
3118	AMEX	VDC	Thu, Jun 23, 2016	138.52	138.78	138.12	138.78
3117	AMEX	VDC	Wed, Jun 22, 2016	138.02	138.41	137.74	137.82
3116	AMEX	VDC	Tue, Jun 21, 2016	137.82	138.21	137.67	137.83
3115	AMEX	VDC	Mon, Jun 20, 2016	138.56	139.07	138.04	137.34
3114	AMEX	VDC	Fri, Jun 17, 2016	138.05	138.10	136.92	137.74
3113	AMEX	VDC	Thu, Jun 16, 2016	137.04	138.32	136.87	138.32
3112	AMEX	VDC	Wed, Jun 15, 2016	137.76	138.18	137.26	137.38
3111	AMEX	VDC	Tue, Jun 14, 2016	137.20	137.74	136.41	137.67
3110	AMEX	VDC	Mon, Jun 13, 2016	138.38	138.64	137.30	137.38
3109	AMEX	VDC	Fri, Jun 10, 2016	137.92	138.72	137.77	138.53
3108	AMEX	VDC	Thu, Jun 9, 2016	137.80	138.63	137.80	138.52
3107	AMEX	VDC	Wed, Jun 8, 2016	137.20	138.03	137.15	137.90
3106	AMEX	VDC	Tue, Jun 7, 2016	137.43	137.76	137.05	137.24
3105	AMEX	VDC	Mon, Jun 6, 2016	137.48	137.67	136.75	137.22
3104	AMEX	VDC	Fri, Jun 3, 2016	136.50	137.22	136.30	137.11
3103	AMEX	VDC	Thu, Jun 2, 2016	135.99	136.38	135.54	136.38
3102	AMEX	VDC	Wed, Jun 1, 2016	134.96	136.10	134.96	136.10
3101	AMEX	VDC	Tue, May 31, 2016	136.00	136.03	134.55	135.00
3100	AMEX	VDC	Fri, May 27, 2016	135.56	135.80	135.20	135.54
3099	AMEX	VDC	Thu, May 26, 2016	135.22	135.67	135.11	135.39
3098	AMEX	VDC	Wed, May 25, 2016	134.99	135.40	134.63	134.88
3097	AMEX	VDC	Tue, May 24, 2016	133.78	134.91	133.78	134.71
3096	AMEX	VDC	Mon, May 23, 2016	133.49	133.83	133.38	133.48
3095	AMEX	VDC	Fri, May 20, 2016	134.24	134.50	133.23	133.43
3094	AMEX	VDC	Thu, May 19, 2016	132.94	133.94	132.75	133.92
3093	AMEX	VDC	Wed, May 18, 2016	133.64	133.95	132.25	132.92
3092	AMEX	VDC	Tue, May 17, 2016	136.80	136.80	133.84	134.21
3091	AMEX	VDC	Mon, May 16, 2016	136.21	137.13	135.73	136.83
3090	AMEX	VDC	Fri, May 13, 2016	137.64	137.64	135.77	136.12
3089	AMEX	VDC	Thu, May 12, 2016	137.58	138.02	137.18	137.85
3088	AMEX	VDC	Wed, May 11, 2016	138.02	138.12	137.03	137.09
3087	AMEX	VDC	Tue, May 10, 2016	137.23	138.17	137.23	138.14
3086	AMEX	VDC	Mon, May 9, 2016	136.30	137.16	136.20	136.81
3085	AMEX	VDC	Fri, May 6, 2016	135.25	136.07	134.80	135.99
3084	AMEX	VDC	Thu, May 5, 2016	135.24	136.05	134.92	135.36
3083	AMEX	VDC	Wed, May 4, 2016	134.49	135.50	134.17	135.26
3082	AMEX	VDC	Tue, May 3, 2016	134.99	135.42	134.50	134.93
3081	AMEX	VDC	Mon, May 2, 2016	134.13	135.38	134.13	135.25
3080	AMEX	VDC	Fri, Apr 29, 2016	133.91	134.07	133.06	133.87
3079	AMEX	VDC	Thu, Apr 28, 2016	133.56	134.84	133.56	133.99
3078	AMEX	VDC	Wed, Apr 27, 2016	133.72	134.27	132.75	133.85
3077	AMEX	VDC	Tue, Apr 26, 2016	133.83	134.00	132.96	133.29
3076	AMEX	VDC	Mon, Apr 25, 2016	132.46	133.55	132.19	133.52
3075	AMEX	VDC	Fri, Apr 22, 2016	131.89	132.73	131.36	132.73
3074	AMEX	VDC	Thu, Apr 21, 2016	134.33	134.33	132.06	132.06
3073	AMEX	VDC	Wed, Apr 20, 2016	135.84	135.86	134.35	134.37
3072	AMEX	VDC	Tue, Apr 19, 2016	135.75	136.13	135.50	136.01
3071	AMEX	VDC	Mon, Apr 18, 2016	135.25	135.93	135.03	135.80
3070	AMEX	VDC	Fri, Apr 15, 2016	134.72	135.37	134.37	135.36
3069	AMEX	VDC	Thu, Apr 14, 2016	135.11	135.30	134.38	134.47
3068	AMEX	VDC	Wed, Apr 13, 2016	136.52	136.52	134.59	135.13
3067	AMEX	VDC	Tue, Apr 12, 2016	135.26	136.13	135.22	135.96
3066	AMEX	VDC	Mon, Apr 11, 2016	136.45	136.59	135.08	135.15
3065	AMEX	VDC	Fri, Apr 8, 2016	135.93	136.23	135.69	136.10
3064	AMEX	VDC	Thu, Apr 7, 2016	136.30	136.30	134.90	135.45
3063	AMEX	VDC	Wed, Apr 6, 2016	135.86	136.75	135.68	136.71
3062	AMEX	VDC	Tue, Apr 5, 2016	136.58	136.58	136.58	135.68
3061	AMEX	VDC	Mon, Apr 4, 2016	137.00	137.00	136.08	136.58
3060	AMEX	VDC	Fri, Apr 1, 2016	134.82	137.06	134.73	136.96
3059	AMEX	VDC	Thu, Mar 31, 2016	135.71	136.00	135.22	135.32
3058	AMEX	VDC	Wed, Mar 30, 2016	135.58	135.97	135.33	135.70
3057	AMEX	VDC	Tue, Mar 29, 2016	134.12	135.11	133.82	135.11
3056	AMEX	VDC	Mon, Mar 28, 2016	133.51	134.27	133.51	133.87
3055	AMEX	VDC	Thu, Mar 24, 2016	133.42	133.42	133.42	133.36
3054	AMEX	VDC	Wed, Mar 23, 2016	133.48	133.91	133.13	133.42
3053	AMEX	VDC	Tue, Mar 22, 2016	134.28	134.28	133.35	133.50
3052	AMEX	VDC	Mon, Mar 21, 2016	134.24	134.86	133.87	134.44
3051	AMEX	VDC	Fri, Mar 18, 2016	135.68	135.68	134.84	135.00
3050	AMEX	VDC	Thu, Mar 17, 2016	134.13	135.40	134.03	135.20
3049	AMEX	VDC	Wed, Mar 16, 2016	133.69	134.42	132.95	134.15
3048	AMEX	VDC	Tue, Mar 15, 2016	133.65	133.65	133.65	133.79
3047	AMEX	VDC	Mon, Mar 14, 2016	133.61	133.89	133.27	133.65
3046	AMEX	VDC	Fri, Mar 11, 2016	133.10	133.10	133.10	133.73
3045	AMEX	VDC	Thu, Mar 10, 2016	133.22	133.22	133.22	133.10
3044	AMEX	VDC	Wed, Mar 9, 2016	132.72	133.31	132.66	133.22
3043	AMEX	VDC	Tue, Mar 8, 2016	131.75	132.86	131.31	132.27
3042	AMEX	VDC	Mon, Mar 7, 2016	131.96	132.55	131.71	131.88
3041	AMEX	VDC	Fri, Mar 4, 2016	131.95	132.91	131.55	132.59
3040	AMEX	VDC	Thu, Mar 3, 2016	131.19	131.19	131.19	131.97
3039	AMEX	VDC	Wed, Mar 2, 2016	130.80	131.24	130.15	131.19
3038	AMEX	VDC	Tue, Mar 1, 2016	130.30	130.97	130.02	130.78
3037	AMEX	VDC	Mon, Feb 29, 2016	130.07	130.86	129.53	129.59
3036	AMEX	VDC	Fri, Feb 26, 2016	131.90	131.90	129.80	130.09
3035	AMEX	VDC	Thu, Feb 25, 2016	130.41	131.73	130.40	131.72
3034	AMEX	VDC	Wed, Feb 24, 2016	129.15	130.30	128.54	130.16
3033	AMEX	VDC	Tue, Feb 23, 2016	129.45	129.98	129.42	129.70
3032	AMEX	VDC	Mon, Feb 22, 2016	129.94	130.14	129.44	129.75
3031	AMEX	VDC	Fri, Feb 19, 2016	128.63	129.38	127.93	129.22
3030	AMEX	VDC	Thu, Feb 18, 2016	129.26	129.30	128.30	128.95
3029	AMEX	VDC	Wed, Feb 17, 2016	128.74	129.81	128.41	129.49
3028	AMEX	VDC	Tue, Feb 16, 2016	128.14	128.30	127.19	128.10
3027	AMEX	VDC	Fri, Feb 12, 2016	125.89	127.07	125.58	127.07
3026	AMEX	VDC	Thu, Feb 11, 2016	124.78	125.73	123.99	125.19
3025	AMEX	VDC	Wed, Feb 10, 2016	127.15	127.72	126.30	126.43
3024	AMEX	VDC	Tue, Feb 9, 2016	124.81	127.19	124.75	126.49
3023	AMEX	VDC	Mon, Feb 8, 2016	125.33	126.12	124.35	125.88
3022	AMEX	VDC	Fri, Feb 5, 2016	126.70	126.93	125.61	126.24
3021	AMEX	VDC	Thu, Feb 4, 2016	126.93	127.10	125.92	126.50
3020	AMEX	VDC	Wed, Feb 3, 2016	127.90	128.39	126.28	127.47
3019	AMEX	VDC	Tue, Feb 2, 2016	128.56	128.56	127.41	127.72
3018	AMEX	VDC	Mon, Feb 1, 2016	128.55	129.87	128.38	129.34
3017	AMEX	VDC	Fri, Jan 29, 2016	126.81	129.08	126.66	129.07
3016	AMEX	VDC	Thu, Jan 28, 2016	125.61	126.76	125.28	126.31
3015	AMEX	VDC	Wed, Jan 27, 2016	125.29	126.59	124.30	125.11
3014	AMEX	VDC	Tue, Jan 26, 2016	124.42	125.97	124.42	125.28
3013	AMEX	VDC	Mon, Jan 25, 2016	124.91	125.09	124.04	124.10
3012	AMEX	VDC	Fri, Jan 22, 2016	124.64	125.50	123.71	125.19
3011	AMEX	VDC	Thu, Jan 21, 2016	122.79	123.64	121.98	123.19
3010	AMEX	VDC	Wed, Jan 20, 2016	122.64	123.34	120.33	122.65
3009	AMEX	VDC	Tue, Jan 19, 2016	123.95	124.58	123.39	124.16
3008	AMEX	VDC	Fri, Jan 15, 2016	122.75	123.58	121.82	122.97
3007	AMEX	VDC	Thu, Jan 14, 2016	124.68	125.73	124.10	124.92
3006	AMEX	VDC	Wed, Jan 13, 2016	126.82	126.88	124.29	124.52
3005	AMEX	VDC	Tue, Jan 12, 2016	126.87	127.15	125.74	126.74
3004	AMEX	VDC	Mon, Jan 11, 2016	125.58	126.45	124.82	126.05
3003	AMEX	VDC	Fri, Jan 8, 2016	126.69	126.69	124.74	124.99
3002	AMEX	VDC	Thu, Jan 7, 2016	126.06	127.20	125.52	125.97
3001	AMEX	VDC	Wed, Jan 6, 2016	126.81	128.13	126.62	127.61
3000	AMEX	VDC	Tue, Jan 5, 2016	127.64	128.36	127.40	128.15
2999	AMEX	VDC	Mon, Jan 4, 2016	127.50	127.50	126.14	127.40
2998	AMEX	VDC	Thu, Dec 31, 2015	130.33	130.33	128.99	129.07
2997	AMEX	VDC	Wed, Dec 30, 2015	130.97	131.12	130.43	130.51
2996	AMEX	VDC	Tue, Dec 29, 2015	130.51	131.09	130.51	130.97
2995	AMEX	VDC	Mon, Dec 28, 2015	129.81	129.91	129.43	129.88
2994	AMEX	VDC	Thu, Dec 24, 2015	130.25	130.49	130.11	130.11
2993	AMEX	VDC	Wed, Dec 23, 2015	129.84	130.43	129.60	130.35
2992	AMEX	VDC	Tue, Dec 22, 2015	128.84	130.26	128.50	130.10
2991	AMEX	VDC	Mon, Dec 21, 2015	127.98	128.53	127.47	128.53
2990	AMEX	VDC	Fri, Dec 18, 2015	129.01	129.01	127.06	127.06
2989	AMEX	VDC	Thu, Dec 17, 2015	131.01	131.01	129.42	129.42
2988	AMEX	VDC	Wed, Dec 16, 2015	129.22	131.19	129.22	130.99
2987	AMEX	VDC	Tue, Dec 15, 2015	128.38	129.05	128.02	128.51
2986	AMEX	VDC	Mon, Dec 14, 2015	126.66	127.72	126.00	127.72
2985	AMEX	VDC	Fri, Dec 11, 2015	127.18	127.43	126.31	126.62
2984	AMEX	VDC	Thu, Dec 10, 2015	128.19	128.88	127.84	128.07
2983	AMEX	VDC	Wed, Dec 9, 2015	128.54	129.77	127.59	128.03
2982	AMEX	VDC	Tue, Dec 8, 2015	128.67	129.39	128.45	129.17
2981	AMEX	VDC	Mon, Dec 7, 2015	129.52	129.97	129.05	129.55
2980	AMEX	VDC	Fri, Dec 4, 2015	126.71	129.27	126.71	129.17
2979	AMEX	VDC	Thu, Dec 3, 2015	127.76	128.09	126.01	126.50
2978	AMEX	VDC	Wed, Dec 2, 2015	127.90	128.06	127.09	127.18
2977	AMEX	VDC	Tue, Dec 1, 2015	127.48	128.05	127.28	127.89
2976	AMEX	VDC	Mon, Nov 30, 2015	128.60	128.68	127.04	127.14
2975	AMEX	VDC	Fri, Nov 27, 2015	128.01	128.63	128.01	128.37
2974	AMEX	VDC	Wed, Nov 25, 2015	127.54	128.26	127.54	127.94
2973	AMEX	VDC	Tue, Nov 24, 2015	126.58	127.80	126.53	127.42
2972	AMEX	VDC	Mon, Nov 23, 2015	126.20	127.33	126.07	127.05
2971	AMEX	VDC	Fri, Nov 20, 2015	127.29	127.91	125.94	125.96
2970	AMEX	VDC	Thu, Nov 19, 2015	126.47	127.35	126.47	126.72
2969	AMEX	VDC	Wed, Nov 18, 2015	124.97	126.54	124.97	126.45
2968	AMEX	VDC	Tue, Nov 17, 2015	125.11	125.77	124.41	124.69
2967	AMEX	VDC	Mon, Nov 16, 2015	122.80	124.91	122.75	124.88
2966	AMEX	VDC	Fri, Nov 13, 2015	123.84	124.08	122.88	122.99
2965	AMEX	VDC	Thu, Nov 12, 2015	125.51	125.51	124.00	124.00
2964	AMEX	VDC	Wed, Nov 11, 2015	126.32	126.66	125.91	125.94
2963	AMEX	VDC	Tue, Nov 10, 2015	125.59	126.17	125.59	126.03
2962	AMEX	VDC	Mon, Nov 9, 2015	126.35	126.35	125.05	125.69
2961	AMEX	VDC	Fri, Nov 6, 2015	127.69	127.69	125.63	126.49
2960	AMEX	VDC	Thu, Nov 5, 2015	127.84	127.95	127.12	127.90
2959	AMEX	VDC	Wed, Nov 4, 2015	128.66	128.66	127.43	127.78
2958	AMEX	VDC	Tue, Nov 3, 2015	128.76	128.77	127.69	128.46
2957	AMEX	VDC	Mon, Nov 2, 2015	128.68	129.07	128.20	129.04
2956	AMEX	VDC	Fri, Oct 30, 2015	129.26	129.26	128.31	128.31
2955	AMEX	VDC	Thu, Oct 29, 2015	129.47	129.82	128.94	129.54
2954	AMEX	VDC	Wed, Oct 28, 2015	130.12	130.14	128.24	129.59
2953	AMEX	VDC	Tue, Oct 27, 2015	129.49	130.02	129.15	130.02
2952	AMEX	VDC	Mon, Oct 26, 2015	130.33	130.41	129.75	129.92
2951	AMEX	VDC	Fri, Oct 23, 2015	131.24	131.24	129.61	130.28
2950	AMEX	VDC	Thu, Oct 22, 2015	128.79	130.60	128.54	130.35
2949	AMEX	VDC	Wed, Oct 21, 2015	128.14	128.78	127.82	127.90
2948	AMEX	VDC	Tue, Oct 20, 2015	128.07	128.21	127.78	127.99
2947	AMEX	VDC	Mon, Oct 19, 2015	127.36	128.12	127.31	128.10
2946	AMEX	VDC	Fri, Oct 16, 2015	126.66	127.68	126.66	127.67
2945	AMEX	VDC	Thu, Oct 15, 2015	125.67	126.41	125.38	126.39
2944	AMEX	VDC	Wed, Oct 14, 2015	126.51	126.83	124.99	125.21
2943	AMEX	VDC	Tue, Oct 13, 2015	127.25	127.45	126.49	126.58
2942	AMEX	VDC	Mon, Oct 12, 2015	127.58	127.67	127.06	127.44
2941	AMEX	VDC	Fri, Oct 9, 2015	126.99	127.55	126.81	127.27
2940	AMEX	VDC	Thu, Oct 8, 2015	125.05	126.84	124.93	126.80
2939	AMEX	VDC	Wed, Oct 7, 2015	124.91	125.46	124.34	125.22
2938	AMEX	VDC	Tue, Oct 6, 2015	125.13	125.36	124.23	124.26
2937	AMEX	VDC	Mon, Oct 5, 2015	123.51	125.22	123.51	125.11
2936	AMEX	VDC	Fri, Oct 2, 2015	120.01	122.90	119.92	122.90
2935	AMEX	VDC	Thu, Oct 1, 2015	121.68	121.68	120.24	121.24
2934	AMEX	VDC	Wed, Sep 30, 2015	121.28	121.62	120.39	121.26
2933	AMEX	VDC	Tue, Sep 29, 2015	121.68	121.68	119.50	120.10
2932	AMEX	VDC	Mon, Sep 28, 2015	121.89	121.97	120.00	120.22
2931	AMEX	VDC	Fri, Sep 25, 2015	123.14	123.42	121.80	122.32
2930	AMEX	VDC	Thu, Sep 24, 2015	120.53	121.67	120.40	121.51
2929	AMEX	VDC	Wed, Sep 23, 2015	121.38	121.47	120.76	121.38
2928	AMEX	VDC	Tue, Sep 22, 2015	123.90	123.90	122.95	123.57
2927	AMEX	VDC	Mon, Sep 21, 2015	124.50	125.43	124.48	125.07
2926	AMEX	VDC	Fri, Sep 18, 2015	124.23	125.49	123.87	124.02
2925	AMEX	VDC	Thu, Sep 17, 2015	125.57	127.12	125.35	125.67
2924	AMEX	VDC	Wed, Sep 16, 2015	124.89	125.74	124.75	125.59
2923	AMEX	VDC	Tue, Sep 15, 2015	122.81	124.44	122.54	124.25
2922	AMEX	VDC	Mon, Sep 14, 2015	123.24	123.24	122.47	122.78
2921	AMEX	VDC	Fri, Sep 11, 2015	122.24	123.15	122.00	123.15
2920	AMEX	VDC	Thu, Sep 10, 2015	121.94	123.26	121.82	122.45
2919	AMEX	VDC	Wed, Sep 9, 2015	125.23	125.23	121.97	122.17
2918	AMEX	VDC	Tue, Sep 8, 2015	123.61	124.30	122.88	124.26
2917	AMEX	VDC	Fri, Sep 4, 2015	122.43	122.48	121.37	121.86
2916	AMEX	VDC	Thu, Sep 3, 2015	123.05	124.43	123.05	123.66
2915	AMEX	VDC	Wed, Sep 2, 2015	122.30	122.79	121.61	122.79
2914	AMEX	VDC	Tue, Sep 1, 2015	122.47	122.47	120.43	121.09
2913	AMEX	VDC	Mon, Aug 31, 2015	124.00	124.06	123.41	123.70
2912	AMEX	VDC	Fri, Aug 28, 2015	124.32	124.57	123.76	124.53
2911	AMEX	VDC	Thu, Aug 27, 2015	124.09	125.09	122.51	124.71
2910	AMEX	VDC	Wed, Aug 26, 2015	120.55	123.00	119.52	122.87
2909	AMEX	VDC	Tue, Aug 25, 2015	121.72	125.21	119.36	119.36
2908	AMEX	VDC	Mon, Aug 24, 2015	117.45	122.90	84.62	120.52
2907	AMEX	VDC	Fri, Aug 21, 2015	127.10	127.24	124.75	124.78
2906	AMEX	VDC	Thu, Aug 20, 2015	128.40	129.21	128.01	128.13
2905	AMEX	VDC	Wed, Aug 19, 2015	130.32	130.32	128.79	129.26
2904	AMEX	VDC	Tue, Aug 18, 2015	130.98	131.10	130.43	130.55
2903	AMEX	VDC	Mon, Aug 17, 2015	130.79	131.30	130.24	131.26
2902	AMEX	VDC	Fri, Aug 14, 2015	130.51	131.10	130.34	131.10
2901	AMEX	VDC	Thu, Aug 13, 2015	131.14	131.32	130.47	130.62
2900	AMEX	VDC	Wed, Aug 12, 2015	130.36	131.05	129.21	131.05
2899	AMEX	VDC	Tue, Aug 11, 2015	130.73	131.30	130.53	130.95
2898	AMEX	VDC	Mon, Aug 10, 2015	131.47	131.80	131.23	131.48
2897	AMEX	VDC	Fri, Aug 7, 2015	131.68	131.68	130.39	130.85
2896	AMEX	VDC	Thu, Aug 6, 2015	132.90	133.00	131.46	131.64
2895	AMEX	VDC	Wed, Aug 5, 2015	131.91	132.77	131.91	132.63
2894	AMEX	VDC	Tue, Aug 4, 2015	131.26	131.59	130.81	131.50
2893	AMEX	VDC	Mon, Aug 3, 2015	131.02	131.40	130.74	131.36
2892	AMEX	VDC	Fri, Jul 31, 2015	131.44	131.50	130.94	131.00
2891	AMEX	VDC	Thu, Jul 30, 2015	130.74	131.05	130.00	130.90
2890	AMEX	VDC	Wed, Jul 29, 2015	130.98	131.45	130.63	131.18
2889	AMEX	VDC	Tue, Jul 28, 2015	129.93	130.73	129.45	130.69
2888	AMEX	VDC	Mon, Jul 27, 2015	129.02	129.37	128.48	129.20
2887	AMEX	VDC	Fri, Jul 24, 2015	129.95	130.19	129.25	129.40
2886	AMEX	VDC	Thu, Jul 23, 2015	130.96	130.96	130.01	130.14
2885	AMEX	VDC	Wed, Jul 22, 2015	130.48	131.11	130.47	130.76
2884	AMEX	VDC	Tue, Jul 21, 2015	130.84	130.91	130.12	130.40
2883	AMEX	VDC	Mon, Jul 20, 2015	130.84	130.98	130.43	130.89
2882	AMEX	VDC	Fri, Jul 17, 2015	130.64	130.70	130.00	130.66
2881	AMEX	VDC	Thu, Jul 16, 2015	130.04	130.96	130.04	130.83
2880	AMEX	VDC	Wed, Jul 15, 2015	129.81	129.97	129.29	129.45
2879	AMEX	VDC	Tue, Jul 14, 2015	129.86	129.99	129.57	129.88
2878	AMEX	VDC	Mon, Jul 13, 2015	129.14	129.81	129.14	129.77
2877	AMEX	VDC	Fri, Jul 10, 2015	128.03	128.77	128.03	128.49
2876	AMEX	VDC	Thu, Jul 9, 2015	128.25	128.65	127.06	127.06
2875	AMEX	VDC	Wed, Jul 8, 2015	127.59	127.95	127.00	127.01
2874	AMEX	VDC	Tue, Jul 7, 2015	126.21	128.55	125.90	128.44
2873	AMEX	VDC	Mon, Jul 6, 2015	125.37	126.55	125.37	126.07
2872	AMEX	VDC	Thu, Jul 2, 2015	126.57	126.85	125.89	126.25
2871	AMEX	VDC	Wed, Jul 1, 2015	125.69	126.39	125.16	126.34
2870	AMEX	VDC	Tue, Jun 30, 2015	125.78	125.78	124.89	124.89
2869	AMEX	VDC	Mon, Jun 29, 2015	125.92	126.51	124.99	124.99
2868	AMEX	VDC	Fri, Jun 26, 2015	127.01	127.41	126.76	127.02
2867	AMEX	VDC	Thu, Jun 25, 2015	127.32	127.49	126.83	126.83
2866	AMEX	VDC	Wed, Jun 24, 2015	127.49	127.76	127.05	127.09
2865	AMEX	VDC	Tue, Jun 23, 2015	128.11	128.11	127.42	127.68
2864	AMEX	VDC	Mon, Jun 22, 2015	128.20	128.53	127.97	128.03
2863	AMEX	VDC	Fri, Jun 19, 2015	127.52	128.12	127.43	127.61
2862	AMEX	VDC	Thu, Jun 18, 2015	126.43	128.08	126.43	127.54
2861	AMEX	VDC	Wed, Jun 17, 2015	125.84	126.48	125.34	126.24
2860	AMEX	VDC	Tue, Jun 16, 2015	124.70	125.67	124.48	125.63
2859	AMEX	VDC	Mon, Jun 15, 2015	124.74	124.84	124.19	124.26
2858	AMEX	VDC	Fri, Jun 12, 2015	125.31	125.31	124.77	125.22
2857	AMEX	VDC	Thu, Jun 11, 2015	125.80	126.17	125.51	125.61
2856	AMEX	VDC	Wed, Jun 10, 2015	124.76	125.84	124.76	125.61
2855	AMEX	VDC	Tue, Jun 9, 2015	123.87	124.86	123.78	124.37
2854	AMEX	VDC	Mon, Jun 8, 2015	123.98	124.26	123.70	123.87
2853	AMEX	VDC	Fri, Jun 5, 2015	125.40	125.46	123.94	124.01
2852	AMEX	VDC	Thu, Jun 4, 2015	126.35	126.63	125.42	125.49
2851	AMEX	VDC	Wed, Jun 3, 2015	126.90	127.06	126.42	126.57
2850	AMEX	VDC	Tue, Jun 2, 2015	126.82	126.91	126.06	126.56
2849	AMEX	VDC	Mon, Jun 1, 2015	127.31	127.39	126.54	127.01
2848	AMEX	VDC	Fri, May 29, 2015	127.74	127.74	126.76	127.01
2847	AMEX	VDC	Thu, May 28, 2015	127.72	127.93	127.25	127.75
2846	AMEX	VDC	Wed, May 27, 2015	127.47	128.03	127.39	127.94
2845	AMEX	VDC	Tue, May 26, 2015	127.99	128.09	126.91	127.17
2844	AMEX	VDC	Fri, May 22, 2015	128.48	128.48	128.07	128.16
2843	AMEX	VDC	Thu, May 21, 2015	128.52	128.76	128.02	128.56
2842	AMEX	VDC	Wed, May 20, 2015	128.70	128.98	128.43	128.43
2841	AMEX	VDC	Tue, May 19, 2015	129.05	129.05	128.26	128.65
2840	AMEX	VDC	Mon, May 18, 2015	128.93	129.19	128.65	128.98
2839	AMEX	VDC	Fri, May 15, 2015	128.79	129.16	128.75	129.15
2838	AMEX	VDC	Thu, May 14, 2015	127.50	128.79	127.50	128.71
2837	AMEX	VDC	Wed, May 13, 2015	127.12	127.60	126.74	126.85
2836	AMEX	VDC	Tue, May 12, 2015	126.63	127.23	126.19	126.91
2835	AMEX	VDC	Mon, May 11, 2015	127.35	127.99	127.08	127.08
2834	AMEX	VDC	Fri, May 8, 2015	127.31	128.06	127.31	127.54
2833	AMEX	VDC	Thu, May 7, 2015	125.81	126.76	125.64	126.57
2832	AMEX	VDC	Wed, May 6, 2015	126.38	126.55	125.64	126.31
2831	AMEX	VDC	Tue, May 5, 2015	126.88	126.99	125.71	125.92
2830	AMEX	VDC	Mon, May 4, 2015	127.00	127.22	126.73	126.95
2829	AMEX	VDC	Fri, May 1, 2015	125.97	126.68	125.81	126.66
2828	AMEX	VDC	Thu, Apr 30, 2015	126.10	126.22	125.08	125.54
2827	AMEX	VDC	Wed, Apr 29, 2015	126.99	126.99	125.98	126.12
2826	AMEX	VDC	Tue, Apr 28, 2015	127.28	127.41	126.64	127.19
2825	AMEX	VDC	Mon, Apr 27, 2015	127.99	128.00	127.04	127.13
2824	AMEX	VDC	Fri, Apr 24, 2015	128.03	128.18	127.73	127.78
2823	AMEX	VDC	Thu, Apr 23, 2015	127.83	128.41	127.69	127.86
2822	AMEX	VDC	Wed, Apr 22, 2015	128.38	128.38	127.55	128.29
2821	AMEX	VDC	Tue, Apr 21, 2015	128.41	128.77	127.97	128.11
2820	AMEX	VDC	Mon, Apr 20, 2015	128.11	128.64	127.95	127.95
2819	AMEX	VDC	Fri, Apr 17, 2015	128.25	128.25	126.84	127.55
2818	AMEX	VDC	Thu, Apr 16, 2015	128.67	129.20	128.54	128.76
2817	AMEX	VDC	Wed, Apr 15, 2015	129.00	129.37	128.34	128.44
2816	AMEX	VDC	Tue, Apr 14, 2015	128.51	128.91	127.95	128.69
2815	AMEX	VDC	Mon, Apr 13, 2015	128.76	129.11	128.38	128.45
2814	AMEX	VDC	Fri, Apr 10, 2015	128.91	129.36	128.64	129.00
2813	AMEX	VDC	Thu, Apr 9, 2015	128.53	128.92	127.96	128.86
2812	AMEX	VDC	Wed, Apr 8, 2015	128.47	128.76	127.93	128.43
2811	AMEX	VDC	Tue, Apr 7, 2015	128.93	129.25	128.25	128.28
2810	AMEX	VDC	Mon, Apr 6, 2015	127.49	129.32	127.41	128.93
2809	AMEX	VDC	Thu, Apr 2, 2015	127.00	128.05	126.96	127.86
2808	AMEX	VDC	Wed, Apr 1, 2015	126.93	126.99	125.83	126.99
2807	AMEX	VDC	Tue, Mar 31, 2015	127.57	129.00	125.12	126.99
2806	AMEX	VDC	Mon, Mar 30, 2015	127.24	128.03	126.61	127.99
2805	AMEX	VDC	Fri, Mar 27, 2015	125.98	126.80	125.90	126.76
2804	AMEX	VDC	Thu, Mar 26, 2015	126.02	126.39	125.53	125.90
2803	AMEX	VDC	Wed, Mar 25, 2015	127.90	128.20	126.36	126.41
2802	AMEX	VDC	Tue, Mar 24, 2015	127.63	127.90	126.66	126.66
2801	AMEX	VDC	Mon, Mar 23, 2015	126.93	127.96	126.93	127.38
2800	AMEX	VDC	Fri, Mar 20, 2015	125.94	127.01	125.76	126.95
2799	AMEX	VDC	Thu, Mar 19, 2015	125.65	125.90	125.30	125.46
2798	AMEX	VDC	Wed, Mar 18, 2015	124.93	126.46	123.44	125.91
2797	AMEX	VDC	Tue, Mar 17, 2015	125.69	125.69	124.73	125.10
2796	AMEX	VDC	Mon, Mar 16, 2015	125.08	125.85	125.00	125.82
2795	AMEX	VDC	Fri, Mar 13, 2015	125.28	125.28	123.73	124.48
2794	AMEX	VDC	Thu, Mar 12, 2015	124.00	125.39	123.95	125.38
2793	AMEX	VDC	Wed, Mar 11, 2015	124.65	124.65	123.32	123.63
2792	AMEX	VDC	Tue, Mar 10, 2015	125.50	125.50	124.40	124.40
2791	AMEX	VDC	Mon, Mar 9, 2015	125.98	126.45	125.72	126.26
2790	AMEX	VDC	Fri, Mar 6, 2015	127.49	127.49	125.29	125.69
2789	AMEX	VDC	Thu, Mar 5, 2015	128.06	128.08	127.59	128.04
2788	AMEX	VDC	Wed, Mar 4, 2015	128.31	128.31	127.30	127.61
2787	AMEX	VDC	Tue, Mar 3, 2015	128.88	128.88	127.91	128.46
2786	AMEX	VDC	Mon, Mar 2, 2015	128.75	128.99	128.49	128.93
2785	AMEX	VDC	Fri, Feb 27, 2015	128.40	128.91	128.27	128.72
2784	AMEX	VDC	Thu, Feb 26, 2015	128.08	128.36	127.81	128.28
2783	AMEX	VDC	Wed, Feb 25, 2015	128.48	128.65	128.00	128.17
2782	AMEX	VDC	Tue, Feb 24, 2015	128.16	128.64	127.86	128.56
2781	AMEX	VDC	Mon, Feb 23, 2015	127.70	128.16	127.70	128.13
2780	AMEX	VDC	Fri, Feb 20, 2015	127.23	127.85	126.55	127.76
2779	AMEX	VDC	Thu, Feb 19, 2015	127.85	127.95	127.34	127.42
2778	AMEX	VDC	Wed, Feb 18, 2015	127.35	128.15	127.26	128.15
2777	AMEX	VDC	Tue, Feb 17, 2015	127.37	127.64	126.70	127.49
2776	AMEX	VDC	Fri, Feb 13, 2015	127.89	127.89	127.22	127.48
2775	AMEX	VDC	Thu, Feb 12, 2015	127.76	127.91	127.35	127.89
2774	AMEX	VDC	Wed, Feb 11, 2015	127.09	127.72	126.60	127.47
2773	AMEX	VDC	Tue, Feb 10, 2015	126.50	126.95	125.81	126.83
2772	AMEX	VDC	Mon, Feb 9, 2015	126.14	126.23	125.12	125.46
2771	AMEX	VDC	Fri, Feb 6, 2015	127.03	127.03	125.90	126.37
2770	AMEX	VDC	Thu, Feb 5, 2015	126.47	126.91	126.28	126.87
2769	AMEX	VDC	Wed, Feb 4, 2015	125.94	127.07	125.94	126.25
2768	AMEX	VDC	Tue, Feb 3, 2015	125.53	126.13	125.04	126.13
2767	AMEX	VDC	Mon, Feb 2, 2015	123.71	125.03	122.54	125.03
2766	AMEX	VDC	Fri, Jan 30, 2015	125.20	125.20	123.32	123.44
2765	AMEX	VDC	Thu, Jan 29, 2015	125.22	125.87	124.30	125.77
2764	AMEX	VDC	Wed, Jan 28, 2015	126.78	127.12	124.75	124.90
2763	AMEX	VDC	Tue, Jan 27, 2015	126.77	126.83	125.71	126.30
2762	AMEX	VDC	Mon, Jan 26, 2015	127.56	127.86	127.09	127.78
2761	AMEX	VDC	Fri, Jan 23, 2015	128.46	128.46	127.64	127.66
2760	AMEX	VDC	Thu, Jan 22, 2015	128.08	129.02	127.10	128.99
2759	AMEX	VDC	Wed, Jan 21, 2015	126.90	127.71	126.28	127.61
2758	AMEX	VDC	Tue, Jan 20, 2015	127.12	127.67	126.08	127.15
2757	AMEX	VDC	Fri, Jan 16, 2015	125.52	126.72	125.42	126.66
2756	AMEX	VDC	Thu, Jan 15, 2015	125.92	126.32	125.21	125.72
2755	AMEX	VDC	Wed, Jan 14, 2015	124.77	125.54	124.60	125.44
2754	AMEX	VDC	Tue, Jan 13, 2015	126.57	127.36	125.00	125.78
2753	AMEX	VDC	Mon, Jan 12, 2015	126.50	126.62	125.58	125.83
2752	AMEX	VDC	Fri, Jan 9, 2015	127.74	127.74	126.31	126.34
2751	AMEX	VDC	Thu, Jan 8, 2015	126.48	127.45	126.27	127.32
2750	AMEX	VDC	Wed, Jan 7, 2015	124.29	125.51	124.17	125.39
2749	AMEX	VDC	Tue, Jan 6, 2015	124.02	124.63	122.90	123.36
2748	AMEX	VDC	Mon, Jan 5, 2015	124.37	124.58	123.37	123.46
2747	AMEX	VDC	Fri, Jan 2, 2015	125.45	125.54	123.82	124.48
2746	AMEX	VDC	Wed, Dec 31, 2014	126.92	126.92	124.96	125.24
2745	AMEX	VDC	Tue, Dec 30, 2014	126.87	127.12	126.46	126.51
2744	AMEX	VDC	Mon, Dec 29, 2014	127.30	127.30	126.59	127.05
2743	AMEX	VDC	Fri, Dec 26, 2014	127.39	127.74	127.25	127.38
2742	AMEX	VDC	Wed, Dec 24, 2014	127.65	127.77	127.13	127.14
2741	AMEX	VDC	Tue, Dec 23, 2014	126.72	127.54	126.53	127.39
2740	AMEX	VDC	Mon, Dec 22, 2014	125.47	126.39	125.47	126.39
2739	AMEX	VDC	Fri, Dec 19, 2014	125.55	125.98	125.08	125.28
2738	AMEX	VDC	Thu, Dec 18, 2014	124.11	125.42	123.66	125.42
2737	AMEX	VDC	Wed, Dec 17, 2014	123.83	125.49	123.71	125.30
2736	AMEX	VDC	Tue, Dec 16, 2014	123.54	125.86	123.37	123.42
2735	AMEX	VDC	Mon, Dec 15, 2014	125.19	125.64	123.50	123.95
2734	AMEX	VDC	Fri, Dec 12, 2014	125.80	126.79	124.76	124.86
2733	AMEX	VDC	Thu, Dec 11, 2014	125.72	127.14	125.72	126.41
2732	AMEX	VDC	Wed, Dec 10, 2014	126.65	126.92	125.25	125.31
2731	AMEX	VDC	Tue, Dec 9, 2014	126.05	126.64	125.32	126.63
2730	AMEX	VDC	Mon, Dec 8, 2014	127.00	127.66	126.65	126.91
2729	AMEX	VDC	Fri, Dec 5, 2014	127.05	127.25	126.56	127.24
2728	AMEX	VDC	Thu, Dec 4, 2014	127.09	127.18	126.41	126.99
2727	AMEX	VDC	Wed, Dec 3, 2014	127.73	127.78	126.83	127.10
2726	AMEX	VDC	Tue, Dec 2, 2014	127.40	127.91	127.35	127.75
2725	AMEX	VDC	Mon, Dec 1, 2014	127.68	127.85	127.17	127.39
2724	AMEX	VDC	Fri, Nov 28, 2014	126.91	128.53	126.91	128.08
2723	AMEX	VDC	Wed, Nov 26, 2014	126.24	126.73	126.24	126.71
2722	AMEX	VDC	Tue, Nov 25, 2014	126.08	126.39	125.80	126.19
2721	AMEX	VDC	Mon, Nov 24, 2014	126.41	126.56	125.81	125.96
2720	AMEX	VDC	Fri, Nov 21, 2014	126.64	126.67	125.89	126.13
2719	AMEX	VDC	Thu, Nov 20, 2014	125.59	125.80	125.32	125.53
2718	AMEX	VDC	Wed, Nov 19, 2014	125.60	126.11	125.37	126.02
2717	AMEX	VDC	Tue, Nov 18, 2014	125.08	125.69	124.96	125.59
2716	AMEX	VDC	Mon, Nov 17, 2014	124.20	125.05	124.20	125.03
2715	AMEX	VDC	Fri, Nov 14, 2014	125.06	125.06	124.02	124.33
2714	AMEX	VDC	Thu, Nov 13, 2014	124.60	125.56	124.60	125.39
2713	AMEX	VDC	Wed, Nov 12, 2014	124.08	124.70	123.94	124.53
2712	AMEX	VDC	Tue, Nov 11, 2014	124.73	124.84	124.21	124.44
2711	AMEX	VDC	Mon, Nov 10, 2014	124.18	124.74	123.80	124.72
2710	AMEX	VDC	Fri, Nov 7, 2014	123.77	124.14	123.17	124.12
2709	AMEX	VDC	Thu, Nov 6, 2014	123.75	124.05	123.33	123.90
2708	AMEX	VDC	Wed, Nov 5, 2014	123.49	124.10	123.04	123.58
2707	AMEX	VDC	Tue, Nov 4, 2014	122.00	123.02	122.00	122.83
2706	AMEX	VDC	Mon, Nov 3, 2014	121.70	122.31	121.60	122.28
2705	AMEX	VDC	Fri, Oct 31, 2014	121.92	122.00	121.45	121.82
2704	AMEX	VDC	Thu, Oct 30, 2014	119.79	121.17	119.61	120.93
2703	AMEX	VDC	Wed, Oct 29, 2014	120.39	120.57	119.47	120.18
2702	AMEX	VDC	Tue, Oct 28, 2014	120.05	120.29	119.70	120.26
2701	AMEX	VDC	Mon, Oct 27, 2014	118.91	120.10	118.91	119.68
2700	AMEX	VDC	Fri, Oct 24, 2014	118.77	119.50	118.74	119.45
2699	AMEX	VDC	Thu, Oct 23, 2014	119.22	119.28	118.36	118.52
2698	AMEX	VDC	Wed, Oct 22, 2014	118.49	119.41	118.49	118.54
2697	AMEX	VDC	Tue, Oct 21, 2014	117.73	118.45	117.20	118.36
2696	AMEX	VDC	Mon, Oct 20, 2014	115.89	117.89	115.89	117.80
2695	AMEX	VDC	Fri, Oct 17, 2014	115.67	116.26	114.83	116.20
2694	AMEX	VDC	Thu, Oct 16, 2014	114.13	115.39	113.77	114.83
2693	AMEX	VDC	Wed, Oct 15, 2014	115.66	116.40	113.95	115.72
2692	AMEX	VDC	Tue, Oct 14, 2014	117.42	117.54	116.68	116.95
2691	AMEX	VDC	Mon, Oct 13, 2014	118.42	118.68	116.88	116.94
2690	AMEX	VDC	Fri, Oct 10, 2014	118.08	119.69	117.89	118.54
2689	AMEX	VDC	Thu, Oct 9, 2014	119.12	119.81	118.06	118.10
2688	AMEX	VDC	Wed, Oct 8, 2014	117.76	119.30	117.62	119.29
2687	AMEX	VDC	Tue, Oct 7, 2014	117.80	118.48	117.64	117.67
2686	AMEX	VDC	Mon, Oct 6, 2014	118.46	118.46	117.56	118.31
2685	AMEX	VDC	Fri, Oct 3, 2014	117.65	118.29	117.30	118.19
2684	AMEX	VDC	Thu, Oct 2, 2014	116.61	117.18	116.34	116.89
2683	AMEX	VDC	Wed, Oct 1, 2014	117.37	117.37	116.51	116.74
2682	AMEX	VDC	Tue, Sep 30, 2014	117.46	117.76	117.13	117.50
2681	AMEX	VDC	Mon, Sep 29, 2014	116.78	117.60	116.70	117.49
2680	AMEX	VDC	Fri, Sep 26, 2014	117.10	117.71	116.67	117.52
2679	AMEX	VDC	Thu, Sep 25, 2014	118.34	118.34	116.97	117.18
2678	AMEX	VDC	Wed, Sep 24, 2014	117.21	118.58	117.21	118.56
2677	AMEX	VDC	Tue, Sep 23, 2014	117.84	117.85	117.20	117.20
2676	AMEX	VDC	Mon, Sep 22, 2014	118.26	118.35	117.94	118.08
2675	AMEX	VDC	Fri, Sep 19, 2014	118.60	118.70	118.41	118.44
2674	AMEX	VDC	Thu, Sep 18, 2014	118.29	118.34	117.91	118.29
2673	AMEX	VDC	Wed, Sep 17, 2014	118.25	118.47	117.83	118.00
2672	AMEX	VDC	Tue, Sep 16, 2014	117.11	118.50	117.11	118.23
2671	AMEX	VDC	Mon, Sep 15, 2014	117.16	117.45	117.08	117.36
2670	AMEX	VDC	Fri, Sep 12, 2014	117.75	117.75	116.69	116.94
2669	AMEX	VDC	Thu, Sep 11, 2014	117.35	117.78	117.32	117.77
2668	AMEX	VDC	Wed, Sep 10, 2014	117.07	117.74	117.05	117.60
2667	AMEX	VDC	Tue, Sep 9, 2014	117.42	117.43	116.98	117.04
2666	AMEX	VDC	Mon, Sep 8, 2014	117.94	118.00	117.30	117.39
2665	AMEX	VDC	Fri, Sep 5, 2014	117.44	118.09	117.18	118.02
2664	AMEX	VDC	Thu, Sep 4, 2014	117.44	117.84	117.21	117.39
2663	AMEX	VDC	Wed, Sep 3, 2014	117.39	117.50	117.09	117.22
2662	AMEX	VDC	Tue, Sep 2, 2014	117.06	117.51	116.75	117.08
2661	AMEX	VDC	Fri, Aug 29, 2014	116.98	117.14	116.70	117.14
2660	AMEX	VDC	Thu, Aug 28, 2014	116.67	117.00	116.64	116.96
2659	AMEX	VDC	Wed, Aug 27, 2014	116.95	116.97	116.72	116.97
2658	AMEX	VDC	Tue, Aug 26, 2014	117.02	117.17	116.85	116.86
2657	AMEX	VDC	Mon, Aug 25, 2014	116.71	117.12	116.71	116.96
2656	AMEX	VDC	Fri, Aug 22, 2014	116.46	116.79	116.22	116.32
2655	AMEX	VDC	Thu, Aug 21, 2014	116.39	116.95	116.39	116.46
2654	AMEX	VDC	Wed, Aug 20, 2014	116.25	116.45	116.05	116.36
2653	AMEX	VDC	Tue, Aug 19, 2014	116.23	116.50	115.87	116.35
2652	AMEX	VDC	Mon, Aug 18, 2014	115.80	116.20	115.79	116.03
2651	AMEX	VDC	Fri, Aug 15, 2014	115.94	116.00	114.80	115.38
2650	AMEX	VDC	Thu, Aug 14, 2014	114.85	115.25	114.85	115.25
2649	AMEX	VDC	Wed, Aug 13, 2014	114.66	114.99	114.46	114.78
2648	AMEX	VDC	Tue, Aug 12, 2014	114.58	114.68	114.24	114.49
2647	AMEX	VDC	Mon, Aug 11, 2014	114.01	115.07	114.01	114.62
2646	AMEX	VDC	Fri, Aug 8, 2014	112.75	113.74	112.63	113.72
2645	AMEX	VDC	Thu, Aug 7, 2014	113.69	113.69	112.35	112.67
2644	AMEX	VDC	Wed, Aug 6, 2014	111.75	113.49	111.75	113.45
2643	AMEX	VDC	Tue, Aug 5, 2014	112.95	113.25	112.24	112.52
2642	AMEX	VDC	Mon, Aug 4, 2014	112.87	113.23	112.41	113.12
2641	AMEX	VDC	Fri, Aug 1, 2014	111.98	113.06	111.98	112.69
2640	AMEX	VDC	Thu, Jul 31, 2014	113.03	113.06	111.82	111.83
2639	AMEX	VDC	Wed, Jul 30, 2014	115.16	115.17	113.77	113.77
2638	AMEX	VDC	Tue, Jul 29, 2014	115.60	115.81	114.86	114.88
2637	AMEX	VDC	Mon, Jul 28, 2014	116.08	116.08	115.20	115.45
2636	AMEX	VDC	Fri, Jul 25, 2014	116.62	116.62	115.85	116.09
2635	AMEX	VDC	Thu, Jul 24, 2014	116.35	116.79	116.35	116.67
2634	AMEX	VDC	Wed, Jul 23, 2014	116.44	116.63	116.17	116.26
2633	AMEX	VDC	Tue, Jul 22, 2014	116.43	116.53	116.06	116.42
2632	AMEX	VDC	Mon, Jul 21, 2014	116.54	116.54	116.10	116.42
2631	AMEX	VDC	Fri, Jul 18, 2014	116.18	117.07	116.14	117.03
2630	AMEX	VDC	Thu, Jul 17, 2014	116.59	116.82	115.85	115.89
2629	AMEX	VDC	Wed, Jul 16, 2014	117.02	117.36	116.56	116.73
2628	AMEX	VDC	Tue, Jul 15, 2014	117.66	117.66	116.65	116.80
2627	AMEX	VDC	Mon, Jul 14, 2014	117.70	117.97	117.65	117.71
2626	AMEX	VDC	Fri, Jul 11, 2014	117.22	117.44	116.78	117.34
2625	AMEX	VDC	Thu, Jul 10, 2014	116.50	117.30	116.36	117.22
2624	AMEX	VDC	Wed, Jul 9, 2014	117.15	117.49	117.13	117.35
2623	AMEX	VDC	Tue, Jul 8, 2014	117.06	117.24	116.88	116.92
2622	AMEX	VDC	Mon, Jul 7, 2014	116.91	117.32	116.91	117.17
2621	AMEX	VDC	Thu, Jul 3, 2014	116.59	117.24	116.59	117.03
2620	AMEX	VDC	Wed, Jul 2, 2014	116.28	116.60	116.28	116.46
2619	AMEX	VDC	Tue, Jul 1, 2014	116.06	116.56	115.77	116.28
2618	AMEX	VDC	Mon, Jun 30, 2014	115.70	116.49	115.54	115.84
2617	AMEX	VDC	Fri, Jun 27, 2014	115.65	115.94	115.30	115.93
2616	AMEX	VDC	Thu, Jun 26, 2014	116.07	116.07	115.27	115.68
2615	AMEX	VDC	Wed, Jun 25, 2014	115.99	116.14	115.70	116.13
2614	AMEX	VDC	Tue, Jun 24, 2014	116.39	116.59	116.01	116.17
2613	AMEX	VDC	Mon, Jun 23, 2014	117.35	117.35	116.50	116.65
2612	AMEX	VDC	Fri, Jun 20, 2014	117.85	117.86	117.25	117.34
2611	AMEX	VDC	Thu, Jun 19, 2014	117.24	117.75	117.24	117.69
2610	AMEX	VDC	Wed, Jun 18, 2014	115.73	117.06	115.73	117.05
2609	AMEX	VDC	Tue, Jun 17, 2014	115.60	115.80	115.31	115.77
2608	AMEX	VDC	Mon, Jun 16, 2014	115.12	115.74	114.89	115.63
2607	AMEX	VDC	Fri, Jun 13, 2014	115.19	115.33	114.96	115.23
2606	AMEX	VDC	Thu, Jun 12, 2014	115.98	115.98	115.12	115.20
2605	AMEX	VDC	Wed, Jun 11, 2014	116.17	116.30	115.84	115.99
2604	AMEX	VDC	Tue, Jun 10, 2014	116.10	116.43	116.09	116.34
2603	AMEX	VDC	Mon, Jun 9, 2014	116.49	116.58	116.20	116.37
2602	AMEX	VDC	Fri, Jun 6, 2014	116.33	116.51	116.24	116.48
2601	AMEX	VDC	Thu, Jun 5, 2014	115.95	116.26	115.51	116.20
2600	AMEX	VDC	Wed, Jun 4, 2014	115.33	115.79	115.19	115.79
2599	AMEX	VDC	Tue, Jun 3, 2014	115.23	115.40	115.19	115.26
2598	AMEX	VDC	Mon, Jun 2, 2014	116.04	116.04	115.48	115.57
2597	AMEX	VDC	Fri, May 30, 2014	115.22	116.02	115.08	115.95
2596	AMEX	VDC	Thu, May 29, 2014	114.43	115.24	114.40	115.17
2595	AMEX	VDC	Wed, May 28, 2014	114.31	114.44	114.06	114.10
2594	AMEX	VDC	Tue, May 27, 2014	114.23	114.28	113.95	114.25
2593	AMEX	VDC	Fri, May 23, 2014	113.68	113.92	113.68	113.81
2592	AMEX	VDC	Thu, May 22, 2014	113.82	113.82	113.29	113.55
2591	AMEX	VDC	Wed, May 21, 2014	113.36	113.75	113.00	113.74
2590	AMEX	VDC	Tue, May 20, 2014	113.50	113.50	112.90	112.99
2589	AMEX	VDC	Mon, May 19, 2014	113.64	113.64	113.23	113.54
2588	AMEX	VDC	Fri, May 16, 2014	113.00	113.74	113.00	113.74
2587	AMEX	VDC	Thu, May 15, 2014	113.60	113.61	112.82	113.01
2586	AMEX	VDC	Wed, May 14, 2014	114.55	114.55	113.88	114.02
2585	AMEX	VDC	Tue, May 13, 2014	114.66	114.85	114.57	114.70
2584	AMEX	VDC	Mon, May 12, 2014	114.76	114.87	114.32	114.57
2583	AMEX	VDC	Fri, May 9, 2014	113.78	114.31	113.66	114.30
2582	AMEX	VDC	Thu, May 8, 2014	113.88	114.26	113.43	113.75
2581	AMEX	VDC	Wed, May 7, 2014	112.61	113.76	112.61	113.76
2580	AMEX	VDC	Tue, May 6, 2014	113.11	113.26	112.62	112.63
2579	AMEX	VDC	Mon, May 5, 2014	113.35	113.59	112.79	113.45
2578	AMEX	VDC	Fri, May 2, 2014	113.72	113.78	113.35	113.54
2577	AMEX	VDC	Thu, May 1, 2014	113.74	113.74	112.99	113.55
2576	AMEX	VDC	Wed, Apr 30, 2014	113.42	113.64	113.19	113.62
2575	AMEX	VDC	Tue, Apr 29, 2014	113.93	113.93	113.31	113.35
2574	AMEX	VDC	Mon, Apr 28, 2014	112.84	113.98	112.84	113.75
2573	AMEX	VDC	Fri, Apr 25, 2014	112.21	112.55	112.06	112.48
2572	AMEX	VDC	Thu, Apr 24, 2014	112.30	112.57	112.00	112.39
2571	AMEX	VDC	Wed, Apr 23, 2014	112.11	112.42	112.07	112.14
2570	AMEX	VDC	Tue, Apr 22, 2014	112.34	112.46	112.09	112.23
2569	AMEX	VDC	Mon, Apr 21, 2014	112.20	112.29	111.71	112.27
2568	AMEX	VDC	Thu, Apr 17, 2014	112.07	112.22	111.58	112.19
2567	AMEX	VDC	Wed, Apr 16, 2014	111.49	112.09	111.48	112.07
2566	AMEX	VDC	Tue, Apr 15, 2014	111.07	111.10	110.24	110.96
2565	AMEX	VDC	Mon, Apr 14, 2014	110.32	110.90	109.94	110.62
2564	AMEX	VDC	Fri, Apr 11, 2014	110.12	110.73	109.76	109.89
2563	AMEX	VDC	Thu, Apr 10, 2014	111.53	112.19	110.46	110.56
2562	AMEX	VDC	Wed, Apr 9, 2014	111.31	111.57	110.99	111.57
2561	AMEX	VDC	Tue, Apr 8, 2014	110.47	111.03	110.45	111.00
2560	AMEX	VDC	Mon, Apr 7, 2014	110.11	110.96	110.11	110.59
2559	AMEX	VDC	Fri, Apr 4, 2014	111.26	111.41	110.24	110.31
2558	AMEX	VDC	Thu, Apr 3, 2014	110.81	111.01	110.62	110.94
2557	AMEX	VDC	Wed, Apr 2, 2014	110.66	111.00	110.44	110.94
2556	AMEX	VDC	Tue, Apr 1, 2014	110.93	110.95	110.40	110.71
2555	AMEX	VDC	Mon, Mar 31, 2014	110.25	110.88	110.25	110.79
2554	AMEX	VDC	Fri, Mar 28, 2014	109.85	110.19	109.74	109.98
2553	AMEX	VDC	Thu, Mar 27, 2014	109.87	110.14	109.50	109.70
2552	AMEX	VDC	Wed, Mar 26, 2014	110.23	110.52	109.83	109.83
2551	AMEX	VDC	Tue, Mar 25, 2014	109.51	110.14	109.51	109.92
2550	AMEX	VDC	Mon, Mar 24, 2014	109.66	110.03	109.14	109.28
2549	AMEX	VDC	Fri, Mar 21, 2014	109.82	110.36	109.33	109.39
2548	AMEX	VDC	Thu, Mar 20, 2014	108.83	109.50	108.57	109.29
2547	AMEX	VDC	Wed, Mar 19, 2014	109.99	110.01	108.51	108.94
2546	AMEX	VDC	Tue, Mar 18, 2014	109.86	110.04	109.60	109.90
2545	AMEX	VDC	Mon, Mar 17, 2014	109.43	109.75	109.34	109.69
2544	AMEX	VDC	Fri, Mar 14, 2014	108.51	109.42	108.51	108.93
2543	AMEX	VDC	Thu, Mar 13, 2014	109.76	109.93	108.73	108.84
2542	AMEX	VDC	Wed, Mar 12, 2014	108.86	109.52	108.86	109.45
2541	AMEX	VDC	Tue, Mar 11, 2014	109.47	109.62	108.99	109.26
2540	AMEX	VDC	Mon, Mar 10, 2014	109.00	109.34	108.88	109.27
2539	AMEX	VDC	Fri, Mar 7, 2014	109.24	109.26	108.74	109.17
2538	AMEX	VDC	Thu, Mar 6, 2014	109.31	109.31	108.90	108.98
2537	AMEX	VDC	Wed, Mar 5, 2014	109.36	109.36	108.90	109.12
2536	AMEX	VDC	Tue, Mar 4, 2014	108.53	109.45	108.53	109.34
2535	AMEX	VDC	Mon, Mar 3, 2014	107.54	108.00	107.13	107.68
2534	AMEX	VDC	Fri, Feb 28, 2014	107.56	108.80	107.56	108.28
2533	AMEX	VDC	Thu, Feb 27, 2014	107.09	107.61	107.00	107.59
2532	AMEX	VDC	Wed, Feb 26, 2014	107.69	107.87	107.03	107.17
2531	AMEX	VDC	Tue, Feb 25, 2014	106.89	107.80	106.89	107.28
2530	AMEX	VDC	Mon, Feb 24, 2014	106.66	107.58	106.66	106.96
2529	AMEX	VDC	Fri, Feb 21, 2014	106.98	107.20	106.49	106.51
2528	AMEX	VDC	Thu, Feb 20, 2014	106.15	107.03	106.03	106.76
2527	AMEX	VDC	Wed, Feb 19, 2014	106.57	106.64	105.99	106.12
2526	AMEX	VDC	Tue, Feb 18, 2014	106.93	106.93	106.07	106.46
2525	AMEX	VDC	Fri, Feb 14, 2014	106.27	107.21	105.91	106.98
2524	AMEX	VDC	Thu, Feb 13, 2014	105.01	106.42	105.01	106.37
2523	AMEX	VDC	Wed, Feb 12, 2014	106.24	106.39	105.56	105.78
2522	AMEX	VDC	Tue, Feb 11, 2014	105.36	106.31	104.87	106.14
2521	AMEX	VDC	Mon, Feb 10, 2014	104.83	105.09	104.35	105.09
2520	AMEX	VDC	Fri, Feb 7, 2014	104.10	104.66	103.84	104.58
2519	AMEX	VDC	Thu, Feb 6, 2014	103.21	103.68	103.10	103.65
2518	AMEX	VDC	Wed, Feb 5, 2014	102.12	102.61	101.81	102.42
2517	AMEX	VDC	Tue, Feb 4, 2014	102.30	102.58	102.04	102.43
2516	AMEX	VDC	Mon, Feb 3, 2014	104.01	104.01	101.75	101.84
2515	AMEX	VDC	Fri, Jan 31, 2014	103.82	104.87	103.09	104.22
2514	AMEX	VDC	Thu, Jan 30, 2014	104.89	105.11	104.46	104.65
2513	AMEX	VDC	Wed, Jan 29, 2014	105.84	105.84	104.10	104.35
2512	AMEX	VDC	Tue, Jan 28, 2014	105.71	106.43	105.66	106.29
2511	AMEX	VDC	Mon, Jan 27, 2014	105.88	106.11	105.27	105.55
2510	AMEX	VDC	Fri, Jan 24, 2014	106.79	107.18	105.89	105.90
2509	AMEX	VDC	Thu, Jan 23, 2014	107.66	107.66	106.69	107.00
2508	AMEX	VDC	Wed, Jan 22, 2014	108.01	108.26	107.92	107.98
2507	AMEX	VDC	Tue, Jan 21, 2014	108.00	108.19	107.27	107.90
2506	AMEX	VDC	Fri, Jan 17, 2014	108.21	108.21	107.46	107.53
2505	AMEX	VDC	Thu, Jan 16, 2014	108.36	108.49	107.93	108.34
2504	AMEX	VDC	Wed, Jan 15, 2014	108.79	108.85	108.35	108.53
2503	AMEX	VDC	Tue, Jan 14, 2014	108.29	108.68	108.08	108.59
2502	AMEX	VDC	Mon, Jan 13, 2014	108.61	108.95	107.86	107.96
2501	AMEX	VDC	Fri, Jan 10, 2014	108.96	109.15	108.32	108.77
2500	AMEX	VDC	Thu, Jan 9, 2014	108.25	108.67	107.90	108.62
2499	AMEX	VDC	Wed, Jan 8, 2014	108.92	108.92	107.91	108.20
2498	AMEX	VDC	Tue, Jan 7, 2014	108.63	109.11	108.58	108.90
2497	AMEX	VDC	Mon, Jan 6, 2014	109.01	109.05	108.08	108.27
2496	AMEX	VDC	Fri, Jan 3, 2014	108.96	109.19	108.55	108.75
2495	AMEX	VDC	Thu, Jan 2, 2014	109.87	109.87	108.64	108.89
2494	AMEX	VDC	Tue, Dec 31, 2013	110.25	110.35	109.77	110.08
2493	AMEX	VDC	Mon, Dec 30, 2013	109.91	110.15	109.79	110.15
2492	AMEX	VDC	Fri, Dec 27, 2013	109.80	110.01	109.61	109.83
2491	AMEX	VDC	Thu, Dec 26, 2013	109.33	109.56	109.14	109.53
2490	AMEX	VDC	Tue, Dec 24, 2013	109.01	109.36	108.95	109.12
2489	AMEX	VDC	Mon, Dec 23, 2013	109.26	109.35	108.64	108.98
2488	AMEX	VDC	Fri, Dec 20, 2013	108.54	109.25	108.42	109.03
2487	AMEX	VDC	Thu, Dec 19, 2013	111.00	111.02	110.32	110.85
2486	AMEX	VDC	Wed, Dec 18, 2013	109.69	111.19	108.45	111.15
2485	AMEX	VDC	Tue, Dec 17, 2013	109.84	109.84	109.09	109.37
2484	AMEX	VDC	Mon, Dec 16, 2013	110.00	110.39	109.59	109.84
2483	AMEX	VDC	Fri, Dec 13, 2013	110.12	110.26	109.42	109.68
2482	AMEX	VDC	Thu, Dec 12, 2013	111.24	111.24	109.79	109.93
2481	AMEX	VDC	Wed, Dec 11, 2013	111.44	111.85	111.20	111.29
2480	AMEX	VDC	Tue, Dec 10, 2013	112.10	112.10	111.05	111.30
2479	AMEX	VDC	Mon, Dec 9, 2013	112.62	112.62	112.10	112.24
2478	AMEX	VDC	Fri, Dec 6, 2013	110.97	112.06	110.97	112.04
2477	AMEX	VDC	Thu, Dec 5, 2013	111.10	111.10	110.33	110.39
2476	AMEX	VDC	Wed, Dec 4, 2013	111.37	111.69	110.56	111.43
2475	AMEX	VDC	Tue, Dec 3, 2013	110.91	111.70	110.91	111.63
2474	AMEX	VDC	Mon, Dec 2, 2013	111.70	111.70	110.90	111.08
2473	AMEX	VDC	Fri, Nov 29, 2013	112.00	112.26	111.67	111.67
2472	AMEX	VDC	Wed, Nov 27, 2013	111.98	111.98	111.57	111.92
2471	AMEX	VDC	Tue, Nov 26, 2013	111.93	112.24	111.54	111.72
2470	AMEX	VDC	Mon, Nov 25, 2013	112.25	112.40	111.64	111.73
2469	AMEX	VDC	Fri, Nov 22, 2013	111.41	112.07	111.26	111.99
2468	AMEX	VDC	Thu, Nov 21, 2013	111.06	111.53	111.00	111.48
2467	AMEX	VDC	Wed, Nov 20, 2013	111.45	111.90	110.74	111.09
2466	AMEX	VDC	Tue, Nov 19, 2013	111.65	111.83	111.34	111.54
2465	AMEX	VDC	Mon, Nov 18, 2013	112.51	112.51	111.70	111.89
2464	AMEX	VDC	Fri, Nov 15, 2013	112.29	112.49	111.88	112.38
2463	AMEX	VDC	Thu, Nov 14, 2013	111.40	112.27	111.40	112.16
2462	AMEX	VDC	Wed, Nov 13, 2013	110.15	111.46	110.15	111.46
2461	AMEX	VDC	Tue, Nov 12, 2013	110.14	110.55	109.89	110.55
2460	AMEX	VDC	Mon, Nov 11, 2013	110.50	110.76	110.19	110.29
2459	AMEX	VDC	Fri, Nov 8, 2013	109.50	110.54	109.27	110.54
2458	AMEX	VDC	Thu, Nov 7, 2013	111.61	111.61	109.81	109.92
2457	AMEX	VDC	Wed, Nov 6, 2013	111.00	111.71	110.67	111.67
2456	AMEX	VDC	Tue, Nov 5, 2013	110.32	110.89	109.96	110.67
2455	AMEX	VDC	Mon, Nov 4, 2013	110.67	110.68	109.98	110.37
2454	AMEX	VDC	Fri, Nov 1, 2013	109.99	110.32	109.66	110.20
2453	AMEX	VDC	Thu, Oct 31, 2013	110.26	110.41	109.73	109.84
2452	AMEX	VDC	Wed, Oct 30, 2013	111.50	111.50	110.15	110.44
2451	AMEX	VDC	Tue, Oct 29, 2013	110.82	111.33	110.45	111.32
2450	AMEX	VDC	Mon, Oct 28, 2013	109.28	110.73	109.16	110.45
2449	AMEX	VDC	Fri, Oct 25, 2013	109.00	109.14	108.56	109.12
2448	AMEX	VDC	Thu, Oct 24, 2013	109.05	109.14	108.65	108.88
2447	AMEX	VDC	Wed, Oct 23, 2013	108.68	109.13	108.43	108.98
2446	AMEX	VDC	Tue, Oct 22, 2013	107.80	109.05	107.80	108.85
2445	AMEX	VDC	Mon, Oct 21, 2013	107.74	107.74	107.06	107.33
2444	AMEX	VDC	Fri, Oct 18, 2013	107.75	107.79	107.40	107.75
2443	AMEX	VDC	Thu, Oct 17, 2013	106.27	107.54	106.27	107.46
2442	AMEX	VDC	Wed, Oct 16, 2013	105.35	106.43	105.35	106.42
2441	AMEX	VDC	Tue, Oct 15, 2013	105.77	105.79	104.80	104.96
2440	AMEX	VDC	Mon, Oct 14, 2013	104.82	105.85	104.75	105.85
2439	AMEX	VDC	Fri, Oct 11, 2013	105.00	105.38	104.75	105.38
2438	AMEX	VDC	Thu, Oct 10, 2013	104.13	105.08	104.07	105.07
2437	AMEX	VDC	Wed, Oct 9, 2013	103.16	103.58	102.77	103.18
2436	AMEX	VDC	Tue, Oct 8, 2013	103.07	103.80	103.05	103.09
2435	AMEX	VDC	Mon, Oct 7, 2013	103.17	103.67	102.84	103.18
2434	AMEX	VDC	Fri, Oct 4, 2013	103.63	103.84	103.29	103.65
2433	AMEX	VDC	Thu, Oct 3, 2013	103.76	103.81	103.06	103.43
2432	AMEX	VDC	Wed, Oct 2, 2013	103.88	104.00	103.07	103.97
2431	AMEX	VDC	Tue, Oct 1, 2013	103.60	104.28	103.47	104.28
2430	AMEX	VDC	Mon, Sep 30, 2013	103.87	104.23	103.40	103.66
2429	AMEX	VDC	Fri, Sep 27, 2013	104.63	104.93	104.18	104.59
2428	AMEX	VDC	Thu, Sep 26, 2013	105.00	105.30	104.71	105.27
2427	AMEX	VDC	Wed, Sep 25, 2013	105.51	105.64	104.75	104.80
2426	AMEX	VDC	Tue, Sep 24, 2013	106.07	106.26	105.46	105.54
2425	AMEX	VDC	Mon, Sep 23, 2013	106.25	106.27	105.81	106.08
2424	AMEX	VDC	Fri, Sep 20, 2013	107.28	107.28	106.48	106.48
2423	AMEX	VDC	Thu, Sep 19, 2013	107.85	107.85	107.02	107.20
2422	AMEX	VDC	Wed, Sep 18, 2013	106.43	107.70	105.85	107.69
2421	AMEX	VDC	Tue, Sep 17, 2013	105.86	106.50	105.77	106.38
2420	AMEX	VDC	Mon, Sep 16, 2013	106.00	106.47	105.79	105.94
2419	AMEX	VDC	Fri, Sep 13, 2013	104.45	105.11	104.45	105.08
2418	AMEX	VDC	Thu, Sep 12, 2013	104.09	104.49	104.09	104.23
2417	AMEX	VDC	Wed, Sep 11, 2013	103.28	104.20	103.28	104.20
2416	AMEX	VDC	Tue, Sep 10, 2013	103.89	103.89	103.15	103.53
2415	AMEX	VDC	Mon, Sep 9, 2013	102.80	103.38	102.72	103.35
2414	AMEX	VDC	Fri, Sep 6, 2013	102.59	103.01	101.60	102.54
2413	AMEX	VDC	Thu, Sep 5, 2013	102.45	102.76	102.31	102.42
2412	AMEX	VDC	Wed, Sep 4, 2013	101.80	102.73	101.69	102.53
2411	AMEX	VDC	Tue, Sep 3, 2013	102.68	102.76	101.65	101.85
2410	AMEX	VDC	Fri, Aug 30, 2013	102.00	102.14	101.62	102.00
2409	AMEX	VDC	Thu, Aug 29, 2013	101.15	102.16	101.00	101.80
2408	AMEX	VDC	Wed, Aug 28, 2013	101.82	101.82	101.22	101.22
2407	AMEX	VDC	Tue, Aug 27, 2013	102.01	102.28	101.78	101.97
2406	AMEX	VDC	Mon, Aug 26, 2013	103.87	103.87	102.72	102.75
2405	AMEX	VDC	Fri, Aug 23, 2013	103.40	103.89	103.25	103.82
2404	AMEX	VDC	Thu, Aug 22, 2013	102.76	103.35	102.75	103.20
2403	AMEX	VDC	Wed, Aug 21, 2013	103.35	103.53	102.66	102.71
2402	AMEX	VDC	Tue, Aug 20, 2013	103.35	104.00	103.30	103.53
2401	AMEX	VDC	Mon, Aug 19, 2013	103.68	103.77	103.36	103.39
2400	AMEX	VDC	Fri, Aug 16, 2013	104.28	104.37	103.47	103.75
2399	AMEX	VDC	Thu, Aug 15, 2013	105.33	105.59	104.28	104.35
2398	AMEX	VDC	Wed, Aug 14, 2013	106.95	106.95	106.20	106.20
2397	AMEX	VDC	Tue, Aug 13, 2013	107.08	107.08	106.41	106.88
2396	AMEX	VDC	Mon, Aug 12, 2013	106.81	106.92	106.50	106.85
2395	AMEX	VDC	Fri, Aug 9, 2013	107.34	107.46	106.83	107.01
2394	AMEX	VDC	Thu, Aug 8, 2013	107.41	107.63	106.94	107.53
2393	AMEX	VDC	Wed, Aug 7, 2013	107.50	107.50	106.90	107.08
2392	AMEX	VDC	Tue, Aug 6, 2013	107.70	107.79	107.26	107.58
2391	AMEX	VDC	Mon, Aug 5, 2013	107.58	107.92	107.44	107.79
2390	AMEX	VDC	Fri, Aug 2, 2013	107.53	107.68	106.87	107.68
2389	AMEX	VDC	Thu, Aug 1, 2013	107.45	107.73	107.35	107.61
2388	AMEX	VDC	Wed, Jul 31, 2013	106.65	107.17	106.50	106.62
2387	AMEX	VDC	Tue, Jul 30, 2013	106.99	107.41	106.51	106.63
2386	AMEX	VDC	Mon, Jul 29, 2013	106.96	107.03	106.58	106.66
2385	AMEX	VDC	Fri, Jul 26, 2013	106.95	107.06	105.75	107.04
2384	AMEX	VDC	Thu, Jul 25, 2013	106.35	107.16	106.32	107.07
2383	AMEX	VDC	Wed, Jul 24, 2013	107.37	107.37	106.34	106.48
2382	AMEX	VDC	Tue, Jul 23, 2013	107.50	107.50	107.10	107.18
2381	AMEX	VDC	Mon, Jul 22, 2013	107.74	107.74	107.28	107.46
2380	AMEX	VDC	Fri, Jul 19, 2013	107.00	107.58	106.89	107.57
2379	AMEX	VDC	Thu, Jul 18, 2013	106.65	107.34	106.43	107.05
2378	AMEX	VDC	Wed, Jul 17, 2013	106.61	106.82	106.39	106.56
2377	AMEX	VDC	Tue, Jul 16, 2013	106.37	106.50	105.91	106.36
2376	AMEX	VDC	Mon, Jul 15, 2013	106.78	106.78	106.47	106.70
2375	AMEX	VDC	Fri, Jul 12, 2013	106.43	106.62	106.13	106.58
2374	AMEX	VDC	Thu, Jul 11, 2013	105.86	106.57	105.86	106.48
2373	AMEX	VDC	Wed, Jul 10, 2013	104.77	105.31	104.60	104.91
2372	AMEX	VDC	Tue, Jul 9, 2013	104.37	104.92	104.37	104.75
2371	AMEX	VDC	Mon, Jul 8, 2013	103.09	104.00	103.09	103.87
2370	AMEX	VDC	Fri, Jul 5, 2013	103.27	103.30	102.00	102.89
2369	AMEX	VDC	Wed, Jul 3, 2013	102.47	102.77	101.93	102.54
2368	AMEX	VDC	Tue, Jul 2, 2013	102.65	103.35	102.39	102.82
2367	AMEX	VDC	Mon, Jul 1, 2013	102.41	103.38	102.41	102.70
2366	AMEX	VDC	Fri, Jun 28, 2013	102.35	102.76	101.94	102.00
2365	AMEX	VDC	Thu, Jun 27, 2013	102.65	103.37	102.44	102.46
2364	AMEX	VDC	Wed, Jun 26, 2013	101.50	102.35	101.50	102.00
2363	AMEX	VDC	Tue, Jun 25, 2013	101.17	101.23	100.42	100.97
2362	AMEX	VDC	Mon, Jun 24, 2013	100.54	101.66	99.77	100.76
2361	AMEX	VDC	Fri, Jun 21, 2013	100.50	101.60	100.20	101.24
2360	AMEX	VDC	Thu, Jun 20, 2013	102.72	102.72	99.80	100.02
2359	AMEX	VDC	Wed, Jun 19, 2013	105.19	105.26	103.10	103.10
2358	AMEX	VDC	Tue, Jun 18, 2013	104.70	105.18	104.41	105.09
2357	AMEX	VDC	Mon, Jun 17, 2013	104.23	105.06	103.95	104.59
2356	AMEX	VDC	Fri, Jun 14, 2013	104.07	104.59	103.50	103.75
2355	AMEX	VDC	Thu, Jun 13, 2013	102.98	104.17	102.61	104.06
2354	AMEX	VDC	Wed, Jun 12, 2013	104.00	104.20	102.96	103.01
2353	AMEX	VDC	Tue, Jun 11, 2013	102.99	104.05	102.75	103.41
2352	AMEX	VDC	Mon, Jun 10, 2013	103.88	104.00	103.23	103.72
2351	AMEX	VDC	Fri, Jun 7, 2013	102.77	103.90	102.77	103.64
2350	AMEX	VDC	Thu, Jun 6, 2013	101.85	102.34	101.15	102.34
2349	AMEX	VDC	Wed, Jun 5, 2013	102.81	102.84	101.82	101.87
2348	AMEX	VDC	Tue, Jun 4, 2013	103.20	103.70	102.31	102.98
2347	AMEX	VDC	Mon, Jun 3, 2013	102.05	103.02	101.02	103.02
2346	AMEX	VDC	Fri, May 31, 2013	103.68	103.68	101.97	101.97
2345	AMEX	VDC	Thu, May 30, 2013	104.25	104.63	103.80	103.82
2344	AMEX	VDC	Wed, May 29, 2013	105.73	105.73	103.99	104.21
2343	AMEX	VDC	Tue, May 28, 2013	106.59	107.05	105.79	106.09
2342	AMEX	VDC	Fri, May 24, 2013	105.00	105.85	104.92	105.73
2341	AMEX	VDC	Thu, May 23, 2013	104.58	105.21	104.18	104.93
2340	AMEX	VDC	Wed, May 22, 2013	105.71	106.77	105.00	105.30
2339	AMEX	VDC	Tue, May 21, 2013	105.78	105.87	104.88	105.55
2338	AMEX	VDC	Mon, May 20, 2013	106.49	106.49	105.47	105.60
2337	AMEX	VDC	Fri, May 17, 2013	106.49	106.54	105.81	106.51
2336	AMEX	VDC	Thu, May 16, 2013	106.70	106.93	106.12	106.28
2335	AMEX	VDC	Wed, May 15, 2013	105.82	107.13	105.67	106.93
2334	AMEX	VDC	Tue, May 14, 2013	104.86	105.92	104.84	105.92
2333	AMEX	VDC	Mon, May 13, 2013	104.29	104.96	104.25	104.70
2332	AMEX	VDC	Fri, May 10, 2013	104.02	104.53	103.93	104.53
2331	AMEX	VDC	Thu, May 9, 2013	104.60	104.81	103.79	103.94
2330	AMEX	VDC	Wed, May 8, 2013	104.45	104.60	104.21	104.59
2329	AMEX	VDC	Tue, May 7, 2013	104.00	104.48	103.75	104.45
2328	AMEX	VDC	Mon, May 6, 2013	104.42	104.42	103.57	103.63
2327	AMEX	VDC	Fri, May 3, 2013	104.86	104.86	104.07	104.40
2326	AMEX	VDC	Thu, May 2, 2013	103.75	104.21	103.25	103.84
2325	AMEX	VDC	Wed, May 1, 2013	103.48	104.21	103.30	103.42
2324	AMEX	VDC	Tue, Apr 30, 2013	103.90	103.90	103.21	103.68
2323	AMEX	VDC	Mon, Apr 29, 2013	103.65	103.94	103.50	103.82
2322	AMEX	VDC	Fri, Apr 26, 2013	103.40	103.78	103.36	103.52
2321	AMEX	VDC	Thu, Apr 25, 2013	103.44	103.81	103.19	103.51
2320	AMEX	VDC	Wed, Apr 24, 2013	104.51	104.53	103.10	103.10
2319	AMEX	VDC	Tue, Apr 23, 2013	104.20	104.72	103.37	104.70
2318	AMEX	VDC	Mon, Apr 22, 2013	103.74	103.99	103.02	103.84
2317	AMEX	VDC	Fri, Apr 19, 2013	102.25	103.61	102.25	103.55
2316	AMEX	VDC	Thu, Apr 18, 2013	102.31	102.50	101.72	101.98
2315	AMEX	VDC	Wed, Apr 17, 2013	102.47	102.77	101.71	102.11
2314	AMEX	VDC	Tue, Apr 16, 2013	102.05	103.01	101.83	102.97
2313	AMEX	VDC	Mon, Apr 15, 2013	102.80	102.80	101.25	101.26
2312	AMEX	VDC	Fri, Apr 12, 2013	102.25	102.94	102.17	102.92
2311	AMEX	VDC	Thu, Apr 11, 2013	102.24	102.94	102.16	102.54
2310	AMEX	VDC	Wed, Apr 10, 2013	101.62	102.20	101.46	102.12
2309	AMEX	VDC	Tue, Apr 9, 2013	101.62	101.64	100.95	101.22
2308	AMEX	VDC	Mon, Apr 8, 2013	100.50	101.37	100.00	101.37
2307	AMEX	VDC	Fri, Apr 5, 2013	100.44	100.44	99.86	100.31
2306	AMEX	VDC	Thu, Apr 4, 2013	100.59	101.08	100.53	100.98
2305	AMEX	VDC	Wed, Apr 3, 2013	101.90	101.90	100.19	100.43
2304	AMEX	VDC	Tue, Apr 2, 2013	101.03	101.74	100.91	101.60
2303	AMEX	VDC	Mon, Apr 1, 2013	100.75	100.77	100.26	100.62
2302	AMEX	VDC	Thu, Mar 28, 2013	100.21	100.77	100.02	100.73
2301	AMEX	VDC	Wed, Mar 27, 2013	100.15	100.24	99.74	100.24
2300	AMEX	VDC	Tue, Mar 26, 2013	99.70	100.40	99.70	100.40
2299	AMEX	VDC	Mon, Mar 25, 2013	99.89	100.00	99.18	99.45
2298	AMEX	VDC	Fri, Mar 22, 2013	98.85	99.61	98.80	99.50
2297	AMEX	VDC	Thu, Mar 21, 2013	98.82	99.01	98.46	98.65
2296	AMEX	VDC	Wed, Mar 20, 2013	98.16	99.04	98.16	98.94
2295	AMEX	VDC	Tue, Mar 19, 2013	97.45	97.98	97.40	97.97
2294	AMEX	VDC	Mon, Mar 18, 2013	97.00	97.56	96.57	97.25
2293	AMEX	VDC	Fri, Mar 15, 2013	97.65	97.68	97.34	97.52
2292	AMEX	VDC	Thu, Mar 14, 2013	97.61	98.00	97.61	97.93
2291	AMEX	VDC	Wed, Mar 13, 2013	97.49	97.64	97.23	97.55
2290	AMEX	VDC	Tue, Mar 12, 2013	97.67	97.67	97.19	97.31
2289	AMEX	VDC	Mon, Mar 11, 2013	97.55	97.56	97.31	97.41
2288	AMEX	VDC	Fri, Mar 8, 2013	97.49	97.60	96.90	97.40
2287	AMEX	VDC	Thu, Mar 7, 2013	97.25	97.31	97.04	97.12
2286	AMEX	VDC	Wed, Mar 6, 2013	97.41	97.47	97.00	97.12
2285	AMEX	VDC	Tue, Mar 5, 2013	97.36	97.39	97.02	97.24
2284	AMEX	VDC	Mon, Mar 4, 2013	96.32	96.93	96.00	96.93
2283	AMEX	VDC	Fri, Mar 1, 2013	95.67	96.28	95.32	96.25
2282	AMEX	VDC	Thu, Feb 28, 2013	95.97	96.56	95.93	95.97
2281	AMEX	VDC	Wed, Feb 27, 2013	95.25	96.17	95.00	95.95
2280	AMEX	VDC	Tue, Feb 26, 2013	95.30	95.48	94.75	95.25
2279	AMEX	VDC	Mon, Feb 25, 2013	96.69	96.76	94.99	95.00
2278	AMEX	VDC	Fri, Feb 22, 2013	96.00	96.24	95.77	96.24
2277	AMEX	VDC	Thu, Feb 21, 2013	95.44	95.93	95.21	95.78
2276	AMEX	VDC	Wed, Feb 20, 2013	96.00	96.08	95.53	95.55
2275	AMEX	VDC	Tue, Feb 19, 2013	95.17	95.81	95.02	95.80
2274	AMEX	VDC	Fri, Feb 15, 2013	94.79	94.99	94.40	94.80
2273	AMEX	VDC	Thu, Feb 14, 2013	94.60	94.95	94.51	94.64
2272	AMEX	VDC	Wed, Feb 13, 2013	94.48	94.51	94.14	94.43
2271	AMEX	VDC	Tue, Feb 12, 2013	94.51	94.51	94.20	94.34
2270	AMEX	VDC	Mon, Feb 11, 2013	94.59	94.59	94.28	94.42
2269	AMEX	VDC	Fri, Feb 8, 2013	94.81	94.87	94.33	94.49
2268	AMEX	VDC	Thu, Feb 7, 2013	94.38	94.56	93.91	94.53
2267	AMEX	VDC	Wed, Feb 6, 2013	93.87	94.19	93.72	94.18
2266	AMEX	VDC	Tue, Feb 5, 2013	93.57	94.24	93.53	94.01
2265	AMEX	VDC	Mon, Feb 4, 2013	93.48	93.48	92.87	92.95
2264	AMEX	VDC	Fri, Feb 1, 2013	93.54	93.83	93.49	93.80
2263	AMEX	VDC	Thu, Jan 31, 2013	93.13	93.32	93.02	93.08
2262	AMEX	VDC	Wed, Jan 30, 2013	93.39	93.47	93.08	93.18
2261	AMEX	VDC	Tue, Jan 29, 2013	92.99	93.48	92.81	93.35
2260	AMEX	VDC	Mon, Jan 28, 2013	93.06	93.06	92.60	92.88
2259	AMEX	VDC	Fri, Jan 25, 2013	92.81	92.85	92.60	92.81
2258	AMEX	VDC	Thu, Jan 24, 2013	92.20	92.50	92.15	92.35
2257	AMEX	VDC	Wed, Jan 23, 2013	92.03	92.10	91.87	92.05
2256	AMEX	VDC	Tue, Jan 22, 2013	92.14	92.17	91.77	92.09
2255	AMEX	VDC	Fri, Jan 18, 2013	92.00	92.12	91.50	92.10
2254	AMEX	VDC	Thu, Jan 17, 2013	91.38	91.98	91.30	91.76
2253	AMEX	VDC	Wed, Jan 16, 2013	91.15	91.21	91.00	91.08
2252	AMEX	VDC	Tue, Jan 15, 2013	90.70	91.27	90.57	91.20
2251	AMEX	VDC	Mon, Jan 14, 2013	90.57	90.94	90.54	90.90
2250	AMEX	VDC	Fri, Jan 11, 2013	90.17	90.58	90.17	90.48
2249	AMEX	VDC	Thu, Jan 10, 2013	89.96	90.25	89.76	90.24
2248	AMEX	VDC	Wed, Jan 9, 2013	89.87	89.89	89.54	89.72
2247	AMEX	VDC	Tue, Jan 8, 2013	89.66	89.66	89.27	89.48
2246	AMEX	VDC	Mon, Jan 7, 2013	90.30	90.30	89.47	89.68
2245	AMEX	VDC	Fri, Jan 4, 2013	90.02	90.45	89.91	90.34
2244	AMEX	VDC	Thu, Jan 3, 2013	90.24	90.25	89.80	90.04
2243	AMEX	VDC	Wed, Jan 2, 2013	89.58	90.21	89.16	90.21
2242	AMEX	VDC	Mon, Dec 31, 2012	86.81	87.92	86.55	87.78
2241	AMEX	VDC	Fri, Dec 28, 2012	87.50	87.68	86.81	86.99
2240	AMEX	VDC	Thu, Dec 27, 2012	87.63	87.86	87.09	87.71
2239	AMEX	VDC	Wed, Dec 26, 2012	88.27	88.31	87.47	87.61
2238	AMEX	VDC	Mon, Dec 24, 2012	88.39	88.39	88.15	88.28
2237	AMEX	VDC	Fri, Dec 21, 2012	89.00	89.03	88.05	88.58
2236	AMEX	VDC	Thu, Dec 20, 2012	89.26	89.50	88.91	89.50
2235	AMEX	VDC	Wed, Dec 19, 2012	92.63	92.63	91.59	91.60
2234	AMEX	VDC	Tue, Dec 18, 2012	92.58	92.61	91.83	92.50
2233	AMEX	VDC	Mon, Dec 17, 2012	92.39	92.58	92.11	92.40
2232	AMEX	VDC	Fri, Dec 14, 2012	92.34	92.52	92.08	92.19
2231	AMEX	VDC	Thu, Dec 13, 2012	92.57	92.81	92.22	92.34
2230	AMEX	VDC	Wed, Dec 12, 2012	92.95	93.00	92.45	92.56
2229	AMEX	VDC	Tue, Dec 11, 2012	92.90	93.37	92.63	92.83
2228	AMEX	VDC	Mon, Dec 10, 2012	92.54	92.90	92.54	92.60
2227	AMEX	VDC	Fri, Dec 7, 2012	92.41	92.76	92.34	92.74
2226	AMEX	VDC	Thu, Dec 6, 2012	92.07	92.38	92.02	92.16
2225	AMEX	VDC	Wed, Dec 5, 2012	92.16	92.55	91.69	92.06
2224	AMEX	VDC	Tue, Dec 4, 2012	92.00	92.22	91.89	91.97
2223	AMEX	VDC	Mon, Dec 3, 2012	92.68	92.68	92.05	92.12
2222	AMEX	VDC	Fri, Nov 30, 2012	91.96	92.48	91.91	92.33
2221	AMEX	VDC	Thu, Nov 29, 2012	92.15	92.24	91.65	92.09
2220	AMEX	VDC	Wed, Nov 28, 2012	90.69	91.68	90.52	91.67
2219	AMEX	VDC	Tue, Nov 27, 2012	90.78	91.31	90.73	90.80
2218	AMEX	VDC	Mon, Nov 26, 2012	91.21	91.21	90.50	90.78
2217	AMEX	VDC	Fri, Nov 23, 2012	90.64	91.35	90.50	91.34
2216	AMEX	VDC	Wed, Nov 21, 2012	89.89	90.11	89.69	90.11
2215	AMEX	VDC	Tue, Nov 20, 2012	89.65	89.86	89.31	89.84
2214	AMEX	VDC	Mon, Nov 19, 2012	89.22	89.63	88.69	89.63
2213	AMEX	VDC	Fri, Nov 16, 2012	87.61	88.22	87.31	88.15
2212	AMEX	VDC	Thu, Nov 15, 2012	87.44	87.57	86.95	87.55
2211	AMEX	VDC	Wed, Nov 14, 2012	88.79	88.79	87.43	87.61
2210	AMEX	VDC	Tue, Nov 13, 2012	88.52	89.24	88.49	88.57
2209	AMEX	VDC	Mon, Nov 12, 2012	88.87	88.91	88.50	88.62
2208	AMEX	VDC	Fri, Nov 9, 2012	88.18	89.23	88.12	88.67
2207	AMEX	VDC	Thu, Nov 8, 2012	89.59	89.77	88.62	88.62
2206	AMEX	VDC	Wed, Nov 7, 2012	90.26	90.26	89.21	89.58
2205	AMEX	VDC	Tue, Nov 6, 2012	90.07	90.91	90.07	90.61
2204	AMEX	VDC	Mon, Nov 5, 2012	89.70	90.16	89.58	90.02
2203	AMEX	VDC	Fri, Nov 2, 2012	91.01	91.09	90.15	90.19
2202	AMEX	VDC	Thu, Nov 1, 2012	90.88	91.09	90.67	90.75
2201	AMEX	VDC	Wed, Oct 31, 2012	90.55	91.07	90.18	90.58
2200	AMEX	VDC	Fri, Oct 26, 2012	90.65	90.65	90.01	90.31
2199	AMEX	VDC	Thu, Oct 25, 2012	90.73	90.85	90.24	90.61
2198	AMEX	VDC	Wed, Oct 24, 2012	90.18	90.43	89.89	90.03
2197	AMEX	VDC	Tue, Oct 23, 2012	90.69	90.69	89.76	90.08
2196	AMEX	VDC	Mon, Oct 22, 2012	91.34	91.34	90.65	91.27
2195	AMEX	VDC	Fri, Oct 19, 2012	92.35	92.35	91.09	91.24
2194	AMEX	VDC	Thu, Oct 18, 2012	92.65	92.65	92.20	92.43
2193	AMEX	VDC	Wed, Oct 17, 2012	92.44	93.06	92.44	92.76
2192	AMEX	VDC	Tue, Oct 16, 2012	92.39	92.40	92.07	92.39
2191	AMEX	VDC	Mon, Oct 15, 2012	91.73	92.14	91.50	92.07
2190	AMEX	VDC	Fri, Oct 12, 2012	91.67	92.02	91.38	91.56
2189	AMEX	VDC	Thu, Oct 11, 2012	92.23	92.23	91.43	91.43
2188	AMEX	VDC	Wed, Oct 10, 2012	92.15	92.36	91.63	91.74
2187	AMEX	VDC	Tue, Oct 9, 2012	93.09	93.09	92.02	92.05
2186	AMEX	VDC	Mon, Oct 8, 2012	93.20	93.20	92.86	92.95
2185	AMEX	VDC	Fri, Oct 5, 2012	93.21	93.43	92.95	93.21
2184	AMEX	VDC	Thu, Oct 4, 2012	92.99	93.13	92.77	92.94
2183	AMEX	VDC	Wed, Oct 3, 2012	92.65	92.84	92.08	92.53
2182	AMEX	VDC	Tue, Oct 2, 2012	92.69	92.73	91.94	92.29
2181	AMEX	VDC	Mon, Oct 1, 2012	91.70	92.53	91.70	92.20
2180	AMEX	VDC	Fri, Sep 28, 2012	91.82	91.82	91.20	91.58
2179	AMEX	VDC	Thu, Sep 27, 2012	91.82	92.09	91.42	91.88
2178	AMEX	VDC	Wed, Sep 26, 2012	91.55	91.96	91.50	91.52
2177	AMEX	VDC	Tue, Sep 25, 2012	92.28	92.57	91.56	91.59
2176	AMEX	VDC	Mon, Sep 24, 2012	91.96	92.36	91.70	92.24
2175	AMEX	VDC	Fri, Sep 21, 2012	92.66	92.69	91.99	92.04
2174	AMEX	VDC	Thu, Sep 20, 2012	91.83	92.42	91.80	92.37
2173	AMEX	VDC	Wed, Sep 19, 2012	91.76	92.15	91.56	91.94
2172	AMEX	VDC	Tue, Sep 18, 2012	91.28	91.78	91.15	91.66
2171	AMEX	VDC	Mon, Sep 17, 2012	91.00	91.30	90.77	91.12
2170	AMEX	VDC	Fri, Sep 14, 2012	91.69	91.69	90.83	91.05
2169	AMEX	VDC	Thu, Sep 13, 2012	90.10	91.70	90.10	91.58
2168	AMEX	VDC	Wed, Sep 12, 2012	90.76	90.80	90.04	90.08
2167	AMEX	VDC	Tue, Sep 11, 2012	90.88	90.88	90.50	90.57
2166	AMEX	VDC	Mon, Sep 10, 2012	90.71	91.00	90.60	90.77
2165	AMEX	VDC	Fri, Sep 7, 2012	91.58	91.58	90.70	90.89
2164	AMEX	VDC	Thu, Sep 6, 2012	90.75	91.53	90.75	91.53
2163	AMEX	VDC	Wed, Sep 5, 2012	90.58	90.64	90.26	90.30
2162	AMEX	VDC	Tue, Sep 4, 2012	90.18	90.75	90.00	90.52
2161	AMEX	VDC	Fri, Aug 31, 2012	90.41	90.61	90.09	90.21
2160	AMEX	VDC	Thu, Aug 30, 2012	90.35	90.35	89.93	89.98
2159	AMEX	VDC	Wed, Aug 29, 2012	90.75	90.78	90.37	90.44
2158	AMEX	VDC	Tue, Aug 28, 2012	90.41	90.83	90.25	90.60
2157	AMEX	VDC	Mon, Aug 27, 2012	90.48	90.66	90.25	90.39
2156	AMEX	VDC	Fri, Aug 24, 2012	89.50	90.44	89.40	90.28
2155	AMEX	VDC	Thu, Aug 23, 2012	90.17	90.17	89.53	89.54
2154	AMEX	VDC	Wed, Aug 22, 2012	90.42	90.50	90.05	90.22
2153	AMEX	VDC	Tue, Aug 21, 2012	91.13	91.26	90.49	90.50
2152	AMEX	VDC	Mon, Aug 20, 2012	90.95	90.99	90.61	90.91
2151	AMEX	VDC	Fri, Aug 17, 2012	91.00	91.03	90.78	90.95
2150	AMEX	VDC	Thu, Aug 16, 2012	90.50	90.86	90.22	90.84
2149	AMEX	VDC	Wed, Aug 15, 2012	90.53	90.81	90.41	90.66
2148	AMEX	VDC	Tue, Aug 14, 2012	90.67	90.67	90.30	90.50
2147	AMEX	VDC	Mon, Aug 13, 2012	90.31	90.31	89.92	90.16
2146	AMEX	VDC	Fri, Aug 10, 2012	90.30	90.30	89.85	90.18
2145	AMEX	VDC	Thu, Aug 9, 2012	90.60	90.64	90.14	90.21
2144	AMEX	VDC	Wed, Aug 8, 2012	89.87	90.68	89.85	90.55
2143	AMEX	VDC	Tue, Aug 7, 2012	90.53	90.79	89.97	89.97
2142	AMEX	VDC	Mon, Aug 6, 2012	90.75	91.01	90.40	90.42
2141	AMEX	VDC	Fri, Aug 3, 2012	90.30	90.65	90.30	90.59
2140	AMEX	VDC	Thu, Aug 2, 2012	89.44	89.62	88.78	89.16
2139	AMEX	VDC	Wed, Aug 1, 2012	90.59	90.59	89.61	89.69
2138	AMEX	VDC	Tue, Jul 31, 2012	91.20	91.20	90.34	90.39
2137	AMEX	VDC	Mon, Jul 30, 2012	90.25	90.68	90.06	90.63
2136	AMEX	VDC	Fri, Jul 27, 2012	89.42	90.49	89.08	90.22
2135	AMEX	VDC	Thu, Jul 26, 2012	88.77	89.25	88.77	89.12
2134	AMEX	VDC	Wed, Jul 25, 2012	88.03	88.03	87.46	87.62
2133	AMEX	VDC	Tue, Jul 24, 2012	87.82	88.10	87.15	87.60
2132	AMEX	VDC	Mon, Jul 23, 2012	88.01	88.13	87.67	87.93
2131	AMEX	VDC	Fri, Jul 20, 2012	88.90	88.96	88.45	88.75
2130	AMEX	VDC	Thu, Jul 19, 2012	89.73	89.73	89.00	89.31
2129	AMEX	VDC	Wed, Jul 18, 2012	89.50	89.52	89.26	89.51
2128	AMEX	VDC	Tue, Jul 17, 2012	89.50	89.59	88.74	89.43
2127	AMEX	VDC	Mon, Jul 16, 2012	89.57	89.57	89.03	89.08
2126	AMEX	VDC	Fri, Jul 13, 2012	88.91	89.56	88.67	89.53
2125	AMEX	VDC	Thu, Jul 12, 2012	88.70	88.82	88.21	88.55
2124	AMEX	VDC	Wed, Jul 11, 2012	89.00	89.00	88.31	88.73
2123	AMEX	VDC	Tue, Jul 10, 2012	89.05	89.11	88.59	88.77
2122	AMEX	VDC	Mon, Jul 9, 2012	88.84	88.90	88.44	88.75
2121	AMEX	VDC	Fri, Jul 6, 2012	88.66	88.98	88.64	88.92
2120	AMEX	VDC	Thu, Jul 5, 2012	89.39	89.39	88.82	89.07
2119	AMEX	VDC	Tue, Jul 3, 2012	88.95	89.31	88.79	89.24
2118	AMEX	VDC	Mon, Jul 2, 2012	88.82	88.82	88.06	88.82
2117	AMEX	VDC	Fri, Jun 29, 2012	87.50	88.25	87.40	88.21
2116	AMEX	VDC	Thu, Jun 28, 2012	86.18	86.63	85.56	86.63
2115	AMEX	VDC	Wed, Jun 27, 2012	86.08	86.39	86.03	86.37
2114	AMEX	VDC	Tue, Jun 26, 2012	85.95	85.98	85.38	85.81
2113	AMEX	VDC	Mon, Jun 25, 2012	85.79	85.79	85.34	85.63
2112	AMEX	VDC	Fri, Jun 22, 2012	85.92	86.21	85.92	86.10
2111	AMEX	VDC	Thu, Jun 21, 2012	86.91	86.98	85.73	85.80
2110	AMEX	VDC	Wed, Jun 20, 2012	87.04	87.04	86.33	86.86
2109	AMEX	VDC	Tue, Jun 19, 2012	87.46	87.64	87.08	87.25
2108	AMEX	VDC	Mon, Jun 18, 2012	86.97	87.35	86.86	87.28
2107	AMEX	VDC	Fri, Jun 15, 2012	87.10	87.19	86.85	87.07
2106	AMEX	VDC	Thu, Jun 14, 2012	85.96	87.04	85.96	86.78
2105	AMEX	VDC	Wed, Jun 13, 2012	85.73	86.25	85.51	85.74
2104	AMEX	VDC	Tue, Jun 12, 2012	85.45	85.86	85.26	85.81
2103	AMEX	VDC	Mon, Jun 11, 2012	86.40	86.40	85.34	85.34
2102	AMEX	VDC	Fri, Jun 8, 2012	85.26	85.84	85.20	85.80
2101	AMEX	VDC	Thu, Jun 7, 2012	85.59	85.59	85.05	85.27
2100	AMEX	VDC	Wed, Jun 6, 2012	84.04	84.95	84.04	84.95
2099	AMEX	VDC	Tue, Jun 5, 2012	83.61	83.90	83.41	83.84
2098	AMEX	VDC	Mon, Jun 4, 2012	83.60	83.86	83.24	83.85
2097	AMEX	VDC	Fri, Jun 1, 2012	84.02	84.41	83.46	83.63
2096	AMEX	VDC	Thu, May 31, 2012	85.37	85.56	84.94	85.12
2095	AMEX	VDC	Wed, May 30, 2012	85.64	85.70	85.18	85.34
2094	AMEX	VDC	Tue, May 29, 2012	85.82	86.00	85.50	86.00
2093	AMEX	VDC	Fri, May 25, 2012	85.51	85.69	85.22	85.37
2092	AMEX	VDC	Thu, May 24, 2012	84.92	85.40	84.86	85.38
2091	AMEX	VDC	Wed, May 23, 2012	84.49	84.86	84.04	84.65
2090	AMEX	VDC	Tue, May 22, 2012	84.95	85.23	84.61	84.87
2089	AMEX	VDC	Mon, May 21, 2012	84.52	84.84	84.22	84.83
2088	AMEX	VDC	Fri, May 18, 2012	85.24	85.24	84.27	84.38
2087	AMEX	VDC	Thu, May 17, 2012	85.71	85.84	84.95	84.95
2086	AMEX	VDC	Wed, May 16, 2012	85.61	85.83	85.45	85.68
2085	AMEX	VDC	Tue, May 15, 2012	85.25	85.77	85.15	85.29
2084	AMEX	VDC	Mon, May 14, 2012	85.27	85.63	84.97	85.38
2083	AMEX	VDC	Fri, May 11, 2012	85.75	86.15	85.67	85.68
2082	AMEX	VDC	Thu, May 10, 2012	85.74	86.21	85.74	85.96
2081	AMEX	VDC	Wed, May 9, 2012	85.30	85.84	85.00	85.39
2080	AMEX	VDC	Tue, May 8, 2012	85.68	85.81	85.25	85.77
2079	AMEX	VDC	Mon, May 7, 2012	85.46	86.05	85.46	85.85
2078	AMEX	VDC	Fri, May 4, 2012	86.38	86.46	85.81	85.81
2077	AMEX	VDC	Thu, May 3, 2012	86.77	86.77	86.23	86.44
2076	AMEX	VDC	Wed, May 2, 2012	86.40	86.84	86.36	86.79
2075	AMEX	VDC	Tue, May 1, 2012	86.58	87.00	86.25	86.57
2074	AMEX	VDC	Mon, Apr 30, 2012	86.64	86.64	86.36	86.47
2073	AMEX	VDC	Fri, Apr 27, 2012	86.99	86.99	86.73	86.80
2072	AMEX	VDC	Thu, Apr 26, 2012	86.21	87.03	86.11	86.88
2071	AMEX	VDC	Wed, Apr 25, 2012	85.93	86.23	85.79	86.10
2070	AMEX	VDC	Tue, Apr 24, 2012	85.65	85.93	85.46	85.56
2069	AMEX	VDC	Mon, Apr 23, 2012	86.02	86.02	85.28	85.52
2068	AMEX	VDC	Fri, Apr 20, 2012	86.29	86.95	86.23	86.77
2067	AMEX	VDC	Thu, Apr 19, 2012	86.34	86.36	85.71	86.00
2066	AMEX	VDC	Wed, Apr 18, 2012	86.33	86.46	86.08	86.33
2065	AMEX	VDC	Tue, Apr 17, 2012	85.92	86.57	85.82	86.40
2064	AMEX	VDC	Mon, Apr 16, 2012	85.42	85.72	85.13	85.46
2063	AMEX	VDC	Fri, Apr 13, 2012	85.24	85.55	85.10	85.13
2062	AMEX	VDC	Thu, Apr 12, 2012	85.11	85.23	84.80	85.19
2061	AMEX	VDC	Wed, Apr 11, 2012	84.96	85.28	84.81	84.99
2060	AMEX	VDC	Tue, Apr 10, 2012	85.40	85.40	84.48	84.58
2059	AMEX	VDC	Mon, Apr 9, 2012	85.51	85.55	85.24	85.35
2058	AMEX	VDC	Thu, Apr 5, 2012	86.00	86.20	85.75	86.14
2057	AMEX	VDC	Wed, Apr 4, 2012	86.00	86.46	86.00	86.25
2056	AMEX	VDC	Tue, Apr 3, 2012	86.90	86.91	86.21	86.49
2055	AMEX	VDC	Mon, Apr 2, 2012	86.32	87.14	86.30	86.99
2054	AMEX	VDC	Fri, Mar 30, 2012	86.03	86.45	86.03	86.28
2053	AMEX	VDC	Thu, Mar 29, 2012	85.60	85.88	85.25	85.86
2052	AMEX	VDC	Wed, Mar 28, 2012	86.08	86.08	85.67	85.87
2051	AMEX	VDC	Tue, Mar 27, 2012	86.25	86.40	86.04	86.06
2050	AMEX	VDC	Mon, Mar 26, 2012	85.72	86.13	85.70	86.10
2049	AMEX	VDC	Fri, Mar 23, 2012	85.41	85.52	85.08	85.52
2048	AMEX	VDC	Thu, Mar 22, 2012	85.01	85.39	84.90	85.30
2047	AMEX	VDC	Wed, Mar 21, 2012	85.00	85.43	85.00	85.27
2046	AMEX	VDC	Tue, Mar 20, 2012	84.56	85.23	84.56	85.09
2045	AMEX	VDC	Mon, Mar 19, 2012	85.01	85.22	84.89	85.13
2044	AMEX	VDC	Fri, Mar 16, 2012	85.13	85.33	84.96	85.05
2043	AMEX	VDC	Thu, Mar 15, 2012	85.05	85.16	84.74	85.16
2042	AMEX	VDC	Wed, Mar 14, 2012	85.11	85.20	84.76	84.95
2041	AMEX	VDC	Tue, Mar 13, 2012	84.80	85.22	84.69	85.22
2040	AMEX	VDC	Mon, Mar 12, 2012	84.24	84.60	84.20	84.54
2039	AMEX	VDC	Fri, Mar 9, 2012	83.99	84.24	83.80	84.15
2038	AMEX	VDC	Thu, Mar 8, 2012	83.53	84.00	83.53	83.91
2037	AMEX	VDC	Wed, Mar 7, 2012	83.44	83.44	82.95	83.35
2036	AMEX	VDC	Tue, Mar 6, 2012	83.62	83.64	83.13	83.19
2035	AMEX	VDC	Mon, Mar 5, 2012	83.60	84.03	83.49	83.94
2034	AMEX	VDC	Fri, Mar 2, 2012	83.57	83.69	83.43	83.60
2033	AMEX	VDC	Thu, Mar 1, 2012	83.96	83.96	83.40	83.62
2032	AMEX	VDC	Wed, Feb 29, 2012	83.67	83.96	83.54	83.71
2031	AMEX	VDC	Tue, Feb 28, 2012	83.40	83.55	83.23	83.49
2030	AMEX	VDC	Mon, Feb 27, 2012	83.00	83.47	82.83	83.28
2029	AMEX	VDC	Fri, Feb 24, 2012	83.25	83.37	83.14	83.29
2028	AMEX	VDC	Thu, Feb 23, 2012	82.75	83.18	82.50	83.11
2027	AMEX	VDC	Wed, Feb 22, 2012	82.80	82.87	82.52	82.73
2026	AMEX	VDC	Tue, Feb 21, 2012	83.27	83.27	82.73	82.80
2025	AMEX	VDC	Fri, Feb 17, 2012	83.52	83.52	83.04	83.19
2024	AMEX	VDC	Thu, Feb 16, 2012	82.63	83.17	82.63	83.13
2023	AMEX	VDC	Wed, Feb 15, 2012	82.99	83.03	82.38	82.46
2022	AMEX	VDC	Tue, Feb 14, 2012	82.45	82.71	82.29	82.68
2021	AMEX	VDC	Mon, Feb 13, 2012	82.29	82.54	82.28	82.39
2020	AMEX	VDC	Fri, Feb 10, 2012	82.09	82.09	81.79	82.07
2019	AMEX	VDC	Thu, Feb 9, 2012	82.03	82.43	81.85	82.38
2018	AMEX	VDC	Wed, Feb 8, 2012	82.15	82.18	81.76	82.01
2017	AMEX	VDC	Tue, Feb 7, 2012	81.93	82.23	81.79	81.96
2016	AMEX	VDC	Mon, Feb 6, 2012	81.87	82.02	81.59	81.93
2015	AMEX	VDC	Fri, Feb 3, 2012	82.11	82.30	81.76	81.89
2014	AMEX	VDC	Thu, Feb 2, 2012	81.46	81.72	81.34	81.60
2013	AMEX	VDC	Wed, Feb 1, 2012	81.16	81.56	81.08	81.25
2012	AMEX	VDC	Tue, Jan 31, 2012	80.98	80.98	80.24	80.61
2011	AMEX	VDC	Mon, Jan 30, 2012	80.73	80.75	80.32	80.65
2010	AMEX	VDC	Fri, Jan 27, 2012	81.47	81.49	80.87	81.06
2009	AMEX	VDC	Thu, Jan 26, 2012	82.00	82.24	81.37	81.59
2008	AMEX	VDC	Wed, Jan 25, 2012	80.94	81.96	80.70	81.88
2007	AMEX	VDC	Tue, Jan 24, 2012	81.05	81.13	80.87	81.05
2006	AMEX	VDC	Mon, Jan 23, 2012	81.50	81.50	80.99	81.36
2005	AMEX	VDC	Fri, Jan 20, 2012	81.28	81.52	81.00	81.48
2004	AMEX	VDC	Thu, Jan 19, 2012	81.34	81.54	81.00	81.31
2003	AMEX	VDC	Wed, Jan 18, 2012	81.00	81.23	80.79	81.17
2002	AMEX	VDC	Tue, Jan 17, 2012	81.24	81.32	80.94	80.96
2001	AMEX	VDC	Fri, Jan 13, 2012	80.35	80.63	80.12	80.59
2000	AMEX	VDC	Thu, Jan 12, 2012	81.06	81.06	80.48	80.71
1999	AMEX	VDC	Wed, Jan 11, 2012	80.92	80.92	80.52	80.67
1998	AMEX	VDC	Tue, Jan 10, 2012	81.36	81.36	81.04	81.15
1997	AMEX	VDC	Mon, Jan 9, 2012	80.83	80.87	80.50	80.77
1996	AMEX	VDC	Fri, Jan 6, 2012	81.32	81.32	80.51	80.66
1995	AMEX	VDC	Thu, Jan 5, 2012	81.06	81.24	80.70	81.15
1994	AMEX	VDC	Wed, Jan 4, 2012	81.40	81.42	81.02	81.27
1993	AMEX	VDC	Tue, Jan 3, 2012	82.08	82.25	81.49	81.49
1992	AMEX	VDC	Fri, Dec 30, 2011	81.85	81.85	81.46	81.47
1991	AMEX	VDC	Thu, Dec 29, 2011	81.65	81.96	81.35	81.93
1990	AMEX	VDC	Wed, Dec 28, 2011	81.90	81.90	81.25	81.29
1989	AMEX	VDC	Tue, Dec 27, 2011	81.88	82.07	81.67	81.82
1988	AMEX	VDC	Fri, Dec 23, 2011	81.35	81.82	81.16	81.74
1987	AMEX	VDC	Thu, Dec 22, 2011	81.47	81.47	80.88	81.10
1986	AMEX	VDC	Wed, Dec 21, 2011	80.36	81.30	80.33	81.28
1985	AMEX	VDC	Tue, Dec 20, 2011	81.51	82.37	81.46	82.32
1984	AMEX	VDC	Mon, Dec 19, 2011	81.10	81.68	80.47	80.67
1983	AMEX	VDC	Fri, Dec 16, 2011	81.46	81.59	80.77	81.05
1982	AMEX	VDC	Thu, Dec 15, 2011	80.88	81.13	80.71	80.94
1981	AMEX	VDC	Wed, Dec 14, 2011	80.35	80.72	80.07	80.14
1980	AMEX	VDC	Tue, Dec 13, 2011	81.45	81.59	80.46	80.63
1979	AMEX	VDC	Mon, Dec 12, 2011	81.36	81.45	80.48	81.04
1978	AMEX	VDC	Fri, Dec 9, 2011	81.22	81.85	81.07	81.70
1977	AMEX	VDC	Thu, Dec 8, 2011	81.50	81.50	80.68	80.77
1976	AMEX	VDC	Wed, Dec 7, 2011	81.63	81.97	81.00	81.71
1975	AMEX	VDC	Tue, Dec 6, 2011	81.30	81.84	81.15	81.59
1974	AMEX	VDC	Mon, Dec 5, 2011	81.79	81.79	80.99	81.34
1973	AMEX	VDC	Fri, Dec 2, 2011	81.71	81.71	80.92	81.08
1972	AMEX	VDC	Thu, Dec 1, 2011	81.15	81.83	81.02	81.12
1971	AMEX	VDC	Wed, Nov 30, 2011	80.77	81.33	80.73	81.33
1970	AMEX	VDC	Tue, Nov 29, 2011	79.00	79.69	78.82	79.35
1969	AMEX	VDC	Mon, Nov 28, 2011	78.40	78.73	78.18	78.62
1968	AMEX	VDC	Fri, Nov 25, 2011	77.12	77.88	77.12	77.40
1967	AMEX	VDC	Wed, Nov 23, 2011	77.57	77.64	77.00	77.24
1966	AMEX	VDC	Tue, Nov 22, 2011	78.00	78.62	77.80	78.10
1965	AMEX	VDC	Mon, Nov 21, 2011	78.51	78.72	77.74	78.14
1964	AMEX	VDC	Fri, Nov 18, 2011	79.27	79.52	79.01	79.33
1963	AMEX	VDC	Thu, Nov 17, 2011	79.39	79.80	78.60	79.11
1962	AMEX	VDC	Wed, Nov 16, 2011	79.68	80.55	79.44	79.47
1961	AMEX	VDC	Tue, Nov 15, 2011	79.71	80.39	79.53	80.17
1960	AMEX	VDC	Mon, Nov 14, 2011	80.04	80.04	79.48	79.75
1959	AMEX	VDC	Fri, Nov 11, 2011	80.01	80.42	79.97	80.25
1958	AMEX	VDC	Thu, Nov 10, 2011	79.57	79.57	78.69	79.31
1957	AMEX	VDC	Wed, Nov 9, 2011	79.63	79.68	78.64	78.82
1956	AMEX	VDC	Tue, Nov 8, 2011	80.11	80.78	79.69	80.74
1955	AMEX	VDC	Mon, Nov 7, 2011	79.20	79.90	78.85	79.88
1954	AMEX	VDC	Fri, Nov 4, 2011	79.43	79.51	78.91	79.48
1953	AMEX	VDC	Thu, Nov 3, 2011	79.51	79.91	79.11	79.86
1952	AMEX	VDC	Wed, Nov 2, 2011	78.86	78.93	78.39	78.83
1951	AMEX	VDC	Tue, Nov 1, 2011	78.01	78.85	77.89	78.14
1950	AMEX	VDC	Mon, Oct 31, 2011	80.12	80.48	79.65	79.65
1949	AMEX	VDC	Fri, Oct 28, 2011	80.88	80.88	80.35	80.75
1948	AMEX	VDC	Thu, Oct 27, 2011	80.67	81.08	80.00	80.71
1947	AMEX	VDC	Wed, Oct 26, 2011	79.61	79.61	78.49	79.53
1946	AMEX	VDC	Tue, Oct 25, 2011	79.77	79.84	78.76	78.87
1945	AMEX	VDC	Mon, Oct 24, 2011	80.30	80.30	79.70	80.02
1944	AMEX	VDC	Fri, Oct 21, 2011	79.89	80.32	79.77	80.32
1943	AMEX	VDC	Thu, Oct 20, 2011	78.82	79.36	78.62	78.97
1942	AMEX	VDC	Wed, Oct 19, 2011	78.99	79.52	78.63	78.65
1941	AMEX	VDC	Tue, Oct 18, 2011	78.43	79.54	77.91	78.97
1940	AMEX	VDC	Mon, Oct 17, 2011	79.12	79.25	78.22	78.29
1939	AMEX	VDC	Fri, Oct 14, 2011	79.30	79.30	78.71	79.27
1938	AMEX	VDC	Thu, Oct 13, 2011	78.31	78.76	78.00	78.58
1937	AMEX	VDC	Wed, Oct 12, 2011	78.77	79.20	78.48	78.68
1936	AMEX	VDC	Tue, Oct 11, 2011	78.00	78.25	77.81	78.05
1935	AMEX	VDC	Mon, Oct 10, 2011	77.96	78.17	77.62	78.17
1934	AMEX	VDC	Fri, Oct 7, 2011	77.08	77.56	76.58	76.98
1933	AMEX	VDC	Thu, Oct 6, 2011	75.73	76.60	75.52	76.58
1932	AMEX	VDC	Wed, Oct 5, 2011	75.69	75.74	75.13	75.70
1931	AMEX	VDC	Tue, Oct 4, 2011	74.09	75.47	73.38	75.47
1930	AMEX	VDC	Mon, Oct 3, 2011	75.98	76.36	74.84	74.84
1929	AMEX	VDC	Fri, Sep 30, 2011	76.38	77.27	76.19	76.23
1928	AMEX	VDC	Thu, Sep 29, 2011	77.61	77.77	76.14	77.03
1927	AMEX	VDC	Wed, Sep 28, 2011	77.97	78.08	76.37	76.42
1926	AMEX	VDC	Tue, Sep 27, 2011	78.41	78.58	77.58	77.80
1925	AMEX	VDC	Mon, Sep 26, 2011	76.57	77.29	75.96	77.26
1924	AMEX	VDC	Fri, Sep 23, 2011	75.77	76.05	75.25	75.77
1923	AMEX	VDC	Thu, Sep 22, 2011	75.81	76.01	75.08	75.83
1922	AMEX	VDC	Wed, Sep 21, 2011	78.94	79.04	77.39	77.39
1921	AMEX	VDC	Tue, Sep 20, 2011	79.20	79.64	78.74	78.74
1920	AMEX	VDC	Mon, Sep 19, 2011	78.49	78.88	78.15	78.71
1919	AMEX	VDC	Fri, Sep 16, 2011	79.45	79.57	79.02	79.34
1918	AMEX	VDC	Thu, Sep 15, 2011	78.62	78.88	77.95	78.88
1917	AMEX	VDC	Wed, Sep 14, 2011	77.55	78.64	77.00	77.96
1916	AMEX	VDC	Tue, Sep 13, 2011	76.95	77.19	76.41	77.10
1915	AMEX	VDC	Mon, Sep 12, 2011	75.81	76.68	75.52	76.66
1914	AMEX	VDC	Fri, Sep 9, 2011	77.81	77.81	76.25	76.61
1913	AMEX	VDC	Thu, Sep 8, 2011	78.41	79.07	78.31	78.31
1912	AMEX	VDC	Wed, Sep 7, 2011	78.15	78.56	77.83	78.54
1911	AMEX	VDC	Tue, Sep 6, 2011	76.02	77.29	75.70	77.19
1910	AMEX	VDC	Fri, Sep 2, 2011	77.64	78.08	77.44	77.45
1909	AMEX	VDC	Thu, Sep 1, 2011	79.03	79.61	78.55	78.62
1908	AMEX	VDC	Wed, Aug 31, 2011	79.12	79.46	78.64	78.95
1907	AMEX	VDC	Tue, Aug 30, 2011	78.41	79.13	77.93	78.75
1906	AMEX	VDC	Mon, Aug 29, 2011	77.64	78.48	77.64	78.48
1905	AMEX	VDC	Fri, Aug 26, 2011	75.87	77.16	74.90	76.99
1904	AMEX	VDC	Thu, Aug 25, 2011	77.71	77.71	76.10	76.31
1903	AMEX	VDC	Wed, Aug 24, 2011	77.17	77.54	76.70	77.50
1902	AMEX	VDC	Tue, Aug 23, 2011	75.60	77.07	75.39	77.01
1901	AMEX	VDC	Mon, Aug 22, 2011	76.37	76.37	75.15	75.28
1900	AMEX	VDC	Fri, Aug 19, 2011	74.94	76.48	74.94	75.05
1899	AMEX	VDC	Thu, Aug 18, 2011	76.16	76.35	74.94	75.66
1898	AMEX	VDC	Wed, Aug 17, 2011	76.86	77.63	76.74	77.20
1897	AMEX	VDC	Tue, Aug 16, 2011	76.37	77.09	76.17	76.70
1896	AMEX	VDC	Mon, Aug 15, 2011	76.13	76.69	75.63	76.66
1895	AMEX	VDC	Fri, Aug 12, 2011	75.68	75.95	74.90	75.59
1894	AMEX	VDC	Thu, Aug 11, 2011	72.98	75.60	72.73	74.79
1893	AMEX	VDC	Wed, Aug 10, 2011	74.40	74.40	72.46	72.71
1892	AMEX	VDC	Tue, Aug 9, 2011	74.46	75.20	71.74	75.20
1891	AMEX	VDC	Mon, Aug 8, 2011	74.92	76.02	73.32	73.38
1890	AMEX	VDC	Fri, Aug 5, 2011	76.25	76.93	74.70	76.55
1889	AMEX	VDC	Thu, Aug 4, 2011	77.35	77.71	75.32	75.43
1888	AMEX	VDC	Wed, Aug 3, 2011	77.68	78.05	76.94	78.05
1887	AMEX	VDC	Tue, Aug 2, 2011	77.95	78.34	77.50	77.56
1886	AMEX	VDC	Mon, Aug 1, 2011	79.47	79.47	77.84	78.54
1885	AMEX	VDC	Fri, Jul 29, 2011	78.61	79.41	78.61	78.77
1884	AMEX	VDC	Thu, Jul 28, 2011	79.26	79.92	79.20	79.22
1883	AMEX	VDC	Wed, Jul 27, 2011	79.76	79.90	79.04	79.15
1882	AMEX	VDC	Tue, Jul 26, 2011	80.42	80.50	80.05	80.14
1881	AMEX	VDC	Mon, Jul 25, 2011	80.38	80.69	80.28	80.31
1880	AMEX	VDC	Fri, Jul 22, 2011	81.29	81.37	80.98	81.14
1879	AMEX	VDC	Thu, Jul 21, 2011	81.01	81.39	80.79	81.26
1878	AMEX	VDC	Wed, Jul 20, 2011	81.09	81.09	80.49	80.72
1877	AMEX	VDC	Tue, Jul 19, 2011	80.01	80.97	79.99	80.92
1876	AMEX	VDC	Mon, Jul 18, 2011	79.90	79.92	79.18	79.65
1875	AMEX	VDC	Fri, Jul 15, 2011	80.26	80.26	79.66	80.16
1874	AMEX	VDC	Thu, Jul 14, 2011	80.36	80.59	79.84	80.00
1873	AMEX	VDC	Wed, Jul 13, 2011	80.76	80.76	80.29	80.42
1872	AMEX	VDC	Tue, Jul 12, 2011	80.43	80.90	80.27	80.35
1871	AMEX	VDC	Mon, Jul 11, 2011	80.46	80.72	80.40	80.56
1870	AMEX	VDC	Fri, Jul 8, 2011	80.95	81.24	80.77	81.24
1869	AMEX	VDC	Thu, Jul 7, 2011	81.59	81.67	81.38	81.47
1868	AMEX	VDC	Wed, Jul 6, 2011	80.52	81.07	80.52	80.94
1867	AMEX	VDC	Tue, Jul 5, 2011	80.51	80.78	80.34	80.46
1866	AMEX	VDC	Fri, Jul 1, 2011	79.87	80.55	79.58	80.47
1865	AMEX	VDC	Thu, Jun 30, 2011	79.43	79.92	79.43	79.92
1864	AMEX	VDC	Wed, Jun 29, 2011	79.20	79.42	79.08	79.25
1863	AMEX	VDC	Tue, Jun 28, 2011	78.81	78.88	78.60	78.88
1862	AMEX	VDC	Mon, Jun 27, 2011	78.16	78.73	78.16	78.47
1861	AMEX	VDC	Fri, Jun 24, 2011	78.76	78.76	78.03	78.10
1860	AMEX	VDC	Thu, Jun 23, 2011	78.77	78.77	77.93	78.57
1859	AMEX	VDC	Wed, Jun 22, 2011	79.73	79.75	79.30	79.36
1858	AMEX	VDC	Tue, Jun 21, 2011	79.98	79.98	79.63	79.87
1857	AMEX	VDC	Mon, Jun 20, 2011	79.04	79.88	79.04	79.76
1856	AMEX	VDC	Fri, Jun 17, 2011	79.44	79.60	79.14	79.18
1855	AMEX	VDC	Thu, Jun 16, 2011	78.21	78.91	78.20	78.75
1854	AMEX	VDC	Wed, Jun 15, 2011	78.84	78.97	77.86	78.16
1853	AMEX	VDC	Tue, Jun 14, 2011	79.01	79.52	78.85	79.25
1852	AMEX	VDC	Mon, Jun 13, 2011	78.15	78.71	78.05	78.39
1851	AMEX	VDC	Fri, Jun 10, 2011	78.72	78.74	78.00	78.04
1850	AMEX	VDC	Thu, Jun 9, 2011	78.65	79.33	78.49	78.97
1849	AMEX	VDC	Wed, Jun 8, 2011	78.43	78.67	78.22	78.50
1848	AMEX	VDC	Tue, Jun 7, 2011	79.06	79.06	78.55	78.55
1847	AMEX	VDC	Mon, Jun 6, 2011	78.98	79.10	78.70	78.70
1846	AMEX	VDC	Fri, Jun 3, 2011	79.25	79.52	79.05	79.16
1845	AMEX	VDC	Thu, Jun 2, 2011	80.94	80.94	79.70	79.99
1844	AMEX	VDC	Wed, Jun 1, 2011	81.46	81.67	80.77	80.84
1843	AMEX	VDC	Tue, May 31, 2011	81.52	81.72	81.25	81.72
1842	AMEX	VDC	Fri, May 27, 2011	80.82	81.27	80.82	80.97
1841	AMEX	VDC	Thu, May 26, 2011	80.32	80.78	80.06	80.63
1840	AMEX	VDC	Wed, May 25, 2011	80.70	80.70	80.16	80.47
1839	AMEX	VDC	Tue, May 24, 2011	81.24	81.24	80.89	80.97
1838	AMEX	VDC	Mon, May 23, 2011	81.17	81.25	80.78	81.04
1837	AMEX	VDC	Fri, May 20, 2011	81.82	81.91	81.41	81.59
1836	AMEX	VDC	Thu, May 19, 2011	81.73	81.88	81.40	81.85
1835	AMEX	VDC	Wed, May 18, 2011	81.35	81.54	81.00	81.49
1834	AMEX	VDC	Tue, May 17, 2011	80.97	81.43	80.90	81.25
1833	AMEX	VDC	Mon, May 16, 2011	80.95	81.31	80.89	81.05
1832	AMEX	VDC	Fri, May 13, 2011	81.31	81.52	80.96	81.13
1831	AMEX	VDC	Thu, May 12, 2011	79.98	81.27	79.98	81.21
1830	AMEX	VDC	Wed, May 11, 2011	80.23	80.51	79.82	80.13
1829	AMEX	VDC	Tue, May 10, 2011	79.84	80.29	79.84	80.24
1828	AMEX	VDC	Mon, May 9, 2011	79.55	79.84	79.40	79.71
1827	AMEX	VDC	Fri, May 6, 2011	79.89	80.08	79.25	79.42
1826	AMEX	VDC	Thu, May 5, 2011	79.69	79.77	79.00	79.21
1825	AMEX	VDC	Wed, May 4, 2011	79.88	80.10	79.71	79.80
1824	AMEX	VDC	Tue, May 3, 2011	79.57	79.85	79.51	79.82
1823	AMEX	VDC	Mon, May 2, 2011	79.88	79.88	79.53	79.62
1822	AMEX	VDC	Fri, Apr 29, 2011	79.37	79.65	79.32	79.57
1821	AMEX	VDC	Thu, Apr 28, 2011	78.72	79.38	78.50	79.31
1820	AMEX	VDC	Wed, Apr 27, 2011	78.36	78.78	78.36	78.76
1819	AMEX	VDC	Tue, Apr 26, 2011	77.90	78.33	77.65	78.25
1818	AMEX	VDC	Mon, Apr 25, 2011	77.84	77.86	77.46	77.68
1817	AMEX	VDC	Thu, Apr 21, 2011	78.27	78.27	77.83	77.95
1816	AMEX	VDC	Wed, Apr 20, 2011	78.16	78.16	77.84	77.92
1815	AMEX	VDC	Tue, Apr 19, 2011	77.33	77.49	77.07	77.49
1814	AMEX	VDC	Mon, Apr 18, 2011	77.52	77.52	76.98	77.33
1813	AMEX	VDC	Fri, Apr 15, 2011	77.57	77.92	77.43	77.87
1812	AMEX	VDC	Thu, Apr 14, 2011	76.72	77.57	76.70	77.45
1811	AMEX	VDC	Wed, Apr 13, 2011	77.18	77.18	76.83	76.98
1810	AMEX	VDC	Tue, Apr 12, 2011	76.44	77.06	76.44	76.95
1809	AMEX	VDC	Mon, Apr 11, 2011	76.56	77.04	76.56	76.77
1808	AMEX	VDC	Fri, Apr 8, 2011	76.87	76.87	76.17	76.41
1807	AMEX	VDC	Thu, Apr 7, 2011	76.50	76.66	76.27	76.65
1806	AMEX	VDC	Wed, Apr 6, 2011	76.42	76.70	76.42	76.60
1805	AMEX	VDC	Tue, Apr 5, 2011	76.02	76.46	76.02	76.31
1804	AMEX	VDC	Mon, Apr 4, 2011	76.20	76.20	76.01	76.17
1803	AMEX	VDC	Fri, Apr 1, 2011	75.96	76.16	75.80	76.04
1802	AMEX	VDC	Thu, Mar 31, 2011	75.60	75.80	75.57	75.59
1801	AMEX	VDC	Wed, Mar 30, 2011	75.47	75.81	75.47	75.70
1800	AMEX	VDC	Tue, Mar 29, 2011	75.06	75.26	74.81	75.23
1799	AMEX	VDC	Mon, Mar 28, 2011	75.12	75.50	74.87	74.87
1798	AMEX	VDC	Fri, Mar 25, 2011	75.01	75.15	74.87	74.93
1797	AMEX	VDC	Thu, Mar 24, 2011	74.68	74.95	74.57	74.85
1796	AMEX	VDC	Wed, Mar 23, 2011	73.87	74.32	73.78	74.30
1795	AMEX	VDC	Tue, Mar 22, 2011	74.11	74.20	73.96	74.06
1794	AMEX	VDC	Mon, Mar 21, 2011	73.85	74.23	73.56	74.10
1793	AMEX	VDC	Fri, Mar 18, 2011	73.37	73.41	72.79	73.13
1792	AMEX	VDC	Thu, Mar 17, 2011	73.15	73.15	72.40	72.62
1791	AMEX	VDC	Wed, Mar 16, 2011	72.95	73.00	71.90	72.17
1790	AMEX	VDC	Tue, Mar 15, 2011	73.05	73.48	72.59	73.19
1789	AMEX	VDC	Mon, Mar 14, 2011	74.13	74.13	73.58	73.92
1788	AMEX	VDC	Fri, Mar 11, 2011	74.20	74.63	74.06	74.49
1787	AMEX	VDC	Thu, Mar 10, 2011	74.46	74.84	74.31	74.42
1786	AMEX	VDC	Wed, Mar 9, 2011	74.47	74.91	74.32	74.82
1785	AMEX	VDC	Tue, Mar 8, 2011	73.88	74.50	73.88	74.45
1784	AMEX	VDC	Mon, Mar 7, 2011	74.12	74.27	73.62	73.79
1783	AMEX	VDC	Fri, Mar 4, 2011	74.49	74.49	73.73	74.08
1782	AMEX	VDC	Thu, Mar 3, 2011	74.19	74.50	73.95	74.41
1781	AMEX	VDC	Wed, Mar 2, 2011	73.67	73.80	73.44	73.63
1780	AMEX	VDC	Tue, Mar 1, 2011	74.67	74.69	73.79	73.80
1779	AMEX	VDC	Mon, Feb 28, 2011	74.21	74.50	74.08	74.26
1778	AMEX	VDC	Fri, Feb 25, 2011	73.54	74.00	73.54	73.95
1777	AMEX	VDC	Thu, Feb 24, 2011	73.63	73.91	73.24	73.54
1776	AMEX	VDC	Wed, Feb 23, 2011	73.92	74.20	73.75	73.81
1775	AMEX	VDC	Tue, Feb 22, 2011	73.99	74.49	73.88	74.04
1774	AMEX	VDC	Fri, Feb 18, 2011	74.43	74.63	74.28	74.58
1773	AMEX	VDC	Thu, Feb 17, 2011	73.83	74.46	73.79	74.46
1772	AMEX	VDC	Wed, Feb 16, 2011	73.86	74.00	73.74	73.92
1771	AMEX	VDC	Tue, Feb 15, 2011	73.67	73.77	73.50	73.68
1770	AMEX	VDC	Mon, Feb 14, 2011	73.93	73.96	73.59	73.70
1769	AMEX	VDC	Fri, Feb 11, 2011	73.33	74.03	73.25	74.00
1768	AMEX	VDC	Thu, Feb 10, 2011	73.80	73.80	73.25	73.52
1767	AMEX	VDC	Wed, Feb 9, 2011	73.58	73.89	73.58	73.87
1766	AMEX	VDC	Tue, Feb 8, 2011	73.42	73.68	73.32	73.67
1765	AMEX	VDC	Mon, Feb 7, 2011	73.30	73.50	73.15	73.32
1764	AMEX	VDC	Fri, Feb 4, 2011	72.85	73.21	72.75	73.19
1763	AMEX	VDC	Thu, Feb 3, 2011	72.39	72.87	72.39	72.81
1762	AMEX	VDC	Wed, Feb 2, 2011	72.67	72.67	72.24	72.43
1761	AMEX	VDC	Tue, Feb 1, 2011	72.31	72.93	72.31	72.74
1760	AMEX	VDC	Mon, Jan 31, 2011	72.38	72.41	72.00	72.21
1759	AMEX	VDC	Fri, Jan 28, 2011	73.21	73.43	72.27	72.36
1758	AMEX	VDC	Thu, Jan 27, 2011	73.69	73.69	73.04	73.23
1757	AMEX	VDC	Wed, Jan 26, 2011	74.13	74.13	73.81	73.87
1756	AMEX	VDC	Tue, Jan 25, 2011	73.73	74.03	73.62	73.98
1755	AMEX	VDC	Mon, Jan 24, 2011	73.64	73.86	73.50	73.84
1754	AMEX	VDC	Fri, Jan 21, 2011	73.95	73.95	73.47	73.59
1753	AMEX	VDC	Thu, Jan 20, 2011	73.25	73.71	73.25	73.56
1752	AMEX	VDC	Wed, Jan 19, 2011	73.56	73.56	73.13	73.27
1751	AMEX	VDC	Tue, Jan 18, 2011	73.55	73.71	73.44	73.54
1750	AMEX	VDC	Fri, Jan 14, 2011	73.55	73.55	73.30	73.52
1749	AMEX	VDC	Thu, Jan 13, 2011	73.25	73.54	73.25	73.50
1748	AMEX	VDC	Wed, Jan 12, 2011	72.95	73.40	72.91	73.27
1747	AMEX	VDC	Tue, Jan 11, 2011	72.97	72.97	72.58	72.70
1746	AMEX	VDC	Mon, Jan 10, 2011	72.59	72.77	72.39	72.71
1745	AMEX	VDC	Fri, Jan 7, 2011	72.96	72.96	72.45	72.71
1744	AMEX	VDC	Thu, Jan 6, 2011	73.36	73.36	72.91	73.02
1743	AMEX	VDC	Wed, Jan 5, 2011	72.97	73.41	72.97	73.29
1742	AMEX	VDC	Tue, Jan 4, 2011	73.64	73.64	73.06	73.20
1741	AMEX	VDC	Mon, Jan 3, 2011	73.81	73.81	73.43	73.51
1740	AMEX	VDC	Fri, Dec 31, 2010	73.37	73.52	73.25	73.39
1739	AMEX	VDC	Thu, Dec 30, 2010	73.48	73.50	73.27	73.42
1738	AMEX	VDC	Wed, Dec 29, 2010	73.59	73.59	73.37	73.42
1737	AMEX	VDC	Tue, Dec 28, 2010	73.29	73.43	73.16	73.41
1736	AMEX	VDC	Mon, Dec 27, 2010	73.51	73.51	73.21	73.29
1735	AMEX	VDC	Thu, Dec 23, 2010	73.47	73.64	73.45	73.55
1734	AMEX	VDC	Wed, Dec 22, 2010	73.53	73.54	73.23	73.54
1733	AMEX	VDC	Tue, Dec 21, 2010	75.49	75.55	75.07	75.17
1732	AMEX	VDC	Mon, Dec 20, 2010	75.59	75.59	75.18	75.31
1731	AMEX	VDC	Fri, Dec 17, 2010	75.14	75.37	75.04	75.37
1730	AMEX	VDC	Thu, Dec 16, 2010	74.75	75.19	74.38	75.19
1729	AMEX	VDC	Wed, Dec 15, 2010	74.42	74.72	74.42	74.55
1728	AMEX	VDC	Tue, Dec 14, 2010	74.31	74.60	74.31	74.50
1727	AMEX	VDC	Mon, Dec 13, 2010	74.48	74.48	74.15	74.19
1726	AMEX	VDC	Fri, Dec 10, 2010	74.19	74.33	74.07	74.20
1725	AMEX	VDC	Thu, Dec 9, 2010	74.24	74.24	73.90	74.09
1724	AMEX	VDC	Wed, Dec 8, 2010	73.70	73.85	73.55	73.85
1723	AMEX	VDC	Tue, Dec 7, 2010	73.85	73.88	73.56	73.61
1722	AMEX	VDC	Mon, Dec 6, 2010	73.45	73.45	73.26	73.31
1721	AMEX	VDC	Fri, Dec 3, 2010	73.16	73.47	73.16	73.45
1720	AMEX	VDC	Thu, Dec 2, 2010	73.34	73.40	73.13	73.36
1719	AMEX	VDC	Wed, Dec 1, 2010	73.03	73.43	72.81	73.26
1718	AMEX	VDC	Tue, Nov 30, 2010	71.87	72.45	71.87	72.17
1717	AMEX	VDC	Mon, Nov 29, 2010	72.43	72.57	71.92	72.48
1716	AMEX	VDC	Fri, Nov 26, 2010	72.55	72.87	72.51	72.65
1715	AMEX	VDC	Wed, Nov 24, 2010	72.91	73.03	72.71	73.03
1714	AMEX	VDC	Tue, Nov 23, 2010	72.59	72.61	72.25	72.46
1713	AMEX	VDC	Mon, Nov 22, 2010	72.93	73.28	72.63	73.20
1712	AMEX	VDC	Fri, Nov 19, 2010	73.23	73.25	72.82	73.25
1711	AMEX	VDC	Thu, Nov 18, 2010	72.75	73.21	72.69	73.07
1710	AMEX	VDC	Wed, Nov 17, 2010	72.10	72.31	72.05	72.13
1709	AMEX	VDC	Tue, Nov 16, 2010	72.67	72.90	71.90	72.14
1708	AMEX	VDC	Mon, Nov 15, 2010	73.11	73.22	72.88	72.91
1707	AMEX	VDC	Fri, Nov 12, 2010	72.95	73.05	72.66	72.92
1706	AMEX	VDC	Thu, Nov 11, 2010	73.03	73.19	72.91	73.17
1705	AMEX	VDC	Wed, Nov 10, 2010	73.38	73.38	72.85	73.24
1704	AMEX	VDC	Tue, Nov 9, 2010	73.84	73.84	73.19	73.35
1703	AMEX	VDC	Mon, Nov 8, 2010	73.51	73.78	73.43	73.66
1702	AMEX	VDC	Fri, Nov 5, 2010	74.30	74.30	73.63	73.90
1701	AMEX	VDC	Thu, Nov 4, 2010	73.90	74.17	73.71	74.14
1700	AMEX	VDC	Wed, Nov 3, 2010	73.31	73.31	72.82	73.25
1699	AMEX	VDC	Tue, Nov 2, 2010	73.10	73.16	72.99	73.07
1698	AMEX	VDC	Mon, Nov 1, 2010	73.10	73.24	72.47	72.77
1697	AMEX	VDC	Fri, Oct 29, 2010	72.60	72.89	72.60	72.86
1696	AMEX	VDC	Thu, Oct 28, 2010	72.87	72.87	72.35	72.64
1695	AMEX	VDC	Wed, Oct 27, 2010	72.50	72.52	71.97	72.50
1694	AMEX	VDC	Tue, Oct 26, 2010	72.78	72.83	72.54	72.76
1693	AMEX	VDC	Mon, Oct 25, 2010	73.16	73.48	73.09	73.09
1692	AMEX	VDC	Fri, Oct 22, 2010	73.06	73.06	72.79	72.94
1691	AMEX	VDC	Thu, Oct 21, 2010	72.76	73.11	72.38	72.71
1690	AMEX	VDC	Wed, Oct 20, 2010	72.10	72.78	72.10	72.49
1689	AMEX	VDC	Tue, Oct 19, 2010	72.36	72.46	71.75	71.97
1688	AMEX	VDC	Mon, Oct 18, 2010	72.85	72.85	72.55	72.72
1687	AMEX	VDC	Fri, Oct 15, 2010	72.62	72.98	72.35	72.59
1686	AMEX	VDC	Thu, Oct 14, 2010	72.33	72.58	72.13	72.41
1685	AMEX	VDC	Wed, Oct 13, 2010	72.02	72.64	71.96	72.31
1684	AMEX	VDC	Tue, Oct 12, 2010	71.57	71.86	71.36	71.76
1683	AMEX	VDC	Mon, Oct 11, 2010	71.64	71.64	71.40	71.54
1682	AMEX	VDC	Fri, Oct 8, 2010	71.27	71.58	71.13	71.48
1681	AMEX	VDC	Thu, Oct 7, 2010	71.77	71.77	71.03	71.28
1680	AMEX	VDC	Wed, Oct 6, 2010	71.29	71.58	71.29	71.50
1679	AMEX	VDC	Tue, Oct 5, 2010	71.25	71.39	70.97	71.29
1678	AMEX	VDC	Mon, Oct 4, 2010	70.93	70.99	70.36	70.56
1677	AMEX	VDC	Fri, Oct 1, 2010	71.09	71.09	70.47	70.85
1676	AMEX	VDC	Thu, Sep 30, 2010	71.32	71.39	70.42	70.68
1675	AMEX	VDC	Wed, Sep 29, 2010	70.99	71.18	70.77	70.96
1674	AMEX	VDC	Tue, Sep 28, 2010	70.81	71.35	70.45	71.25
1673	AMEX	VDC	Mon, Sep 27, 2010	71.15	71.19	70.69	70.71
1672	AMEX	VDC	Fri, Sep 24, 2010	70.83	71.14	70.56	71.00
1671	AMEX	VDC	Thu, Sep 23, 2010	70.10	70.47	69.96	70.10
1670	AMEX	VDC	Wed, Sep 22, 2010	70.41	70.72	70.41	70.56
1669	AMEX	VDC	Tue, Sep 21, 2010	70.55	70.68	70.16	70.49
1668	AMEX	VDC	Mon, Sep 20, 2010	69.93	70.69	69.92	70.60
1667	AMEX	VDC	Fri, Sep 17, 2010	70.14	70.33	69.84	69.84
1666	AMEX	VDC	Thu, Sep 16, 2010	69.81	69.93	69.58	69.92
1665	AMEX	VDC	Wed, Sep 15, 2010	69.48	70.02	69.38	70.00
1664	AMEX	VDC	Tue, Sep 14, 2010	69.30	69.70	69.26	69.44
1663	AMEX	VDC	Mon, Sep 13, 2010	70.07	70.07	69.20	69.43
1662	AMEX	VDC	Fri, Sep 10, 2010	69.07	69.38	68.99	69.28
1661	AMEX	VDC	Thu, Sep 9, 2010	69.25	69.25	68.79	68.94
1660	AMEX	VDC	Wed, Sep 8, 2010	68.59	68.85	68.55	68.69
1659	AMEX	VDC	Tue, Sep 7, 2010	68.68	68.73	68.37	68.42
1658	AMEX	VDC	Fri, Sep 3, 2010	68.77	68.77	68.34	68.73
1657	AMEX	VDC	Thu, Sep 2, 2010	67.95	68.29	67.87	68.29
1656	AMEX	VDC	Wed, Sep 1, 2010	67.58	67.95	67.33	67.90
1655	AMEX	VDC	Tue, Aug 31, 2010	66.37	67.01	66.30	66.70
1654	AMEX	VDC	Mon, Aug 30, 2010	67.33	67.33	66.62	66.63
1653	AMEX	VDC	Fri, Aug 27, 2010	67.19	67.22	66.24	67.17
1652	AMEX	VDC	Thu, Aug 26, 2010	67.22	67.22	66.58	66.66
1651	AMEX	VDC	Wed, Aug 25, 2010	66.63	67.35	66.62	67.15
1650	AMEX	VDC	Tue, Aug 24, 2010	66.70	67.31	66.56	66.99
1649	AMEX	VDC	Mon, Aug 23, 2010	67.48	67.70	67.27	67.30
1648	AMEX	VDC	Fri, Aug 20, 2010	67.03	67.27	66.96	67.20
1647	AMEX	VDC	Thu, Aug 19, 2010	67.77	67.77	67.00	67.26
1646	AMEX	VDC	Wed, Aug 18, 2010	68.04	68.27	67.64	68.06
1645	AMEX	VDC	Tue, Aug 17, 2010	67.71	68.35	67.57	67.98
1644	AMEX	VDC	Mon, Aug 16, 2010	67.03	67.40	66.75	67.35
1643	AMEX	VDC	Fri, Aug 13, 2010	67.09	67.53	67.09	67.34
1642	AMEX	VDC	Thu, Aug 12, 2010	66.56	67.46	66.03	67.35
1641	AMEX	VDC	Wed, Aug 11, 2010	68.23	68.23	67.45	67.50
1640	AMEX	VDC	Tue, Aug 10, 2010	68.28	69.00	68.20	68.74
1639	AMEX	VDC	Mon, Aug 9, 2010	68.44	68.77	68.37	68.64
1638	AMEX	VDC	Fri, Aug 6, 2010	68.02	68.25	67.55	68.25
1637	AMEX	VDC	Thu, Aug 5, 2010	68.06	68.12	67.91	68.06
1636	AMEX	VDC	Wed, Aug 4, 2010	68.31	68.54	68.01	68.40
1635	AMEX	VDC	Tue, Aug 3, 2010	68.45	68.45	67.93	68.15
1634	AMEX	VDC	Mon, Aug 2, 2010	68.54	68.69	68.30	68.63
1633	AMEX	VDC	Fri, Jul 30, 2010	67.06	68.04	67.06	67.93
1632	AMEX	VDC	Thu, Jul 29, 2010	68.27	68.40	67.35	67.69
1631	AMEX	VDC	Wed, Jul 28, 2010	68.70	68.84	68.41	68.50
1630	AMEX	VDC	Tue, Jul 27, 2010	68.88	68.98	68.67	68.96
1629	AMEX	VDC	Mon, Jul 26, 2010	68.45	68.61	68.21	68.60
1628	AMEX	VDC	Fri, Jul 23, 2010	67.29	68.28	67.24	68.28
1627	AMEX	VDC	Thu, Jul 22, 2010	67.57	67.71	67.32	67.43
1626	AMEX	VDC	Wed, Jul 21, 2010	67.72	67.72	66.60	66.79
1625	AMEX	VDC	Tue, Jul 20, 2010	66.19	67.47	66.19	67.46
1624	AMEX	VDC	Mon, Jul 19, 2010	66.77	66.79	66.35	66.55
1623	AMEX	VDC	Fri, Jul 16, 2010	67.44	67.57	66.40	66.51
1622	AMEX	VDC	Thu, Jul 15, 2010	67.42	67.54	66.88	67.42
1621	AMEX	VDC	Wed, Jul 14, 2010	67.03	67.34	66.89	67.31
1620	AMEX	VDC	Tue, Jul 13, 2010	67.21	67.35	66.83	67.21
1619	AMEX	VDC	Mon, Jul 12, 2010	66.52	66.61	66.32	66.59
1618	AMEX	VDC	Fri, Jul 9, 2010	66.32	66.50	66.19	66.50
1617	AMEX	VDC	Thu, Jul 8, 2010	65.91	66.39	65.77	66.39
1616	AMEX	VDC	Wed, Jul 7, 2010	64.24	65.45	64.10	65.44
1615	AMEX	VDC	Tue, Jul 6, 2010	64.21	64.69	63.75	64.11
1614	AMEX	VDC	Fri, Jul 2, 2010	64.22	64.22	63.64	63.83
1613	AMEX	VDC	Thu, Jul 1, 2010	63.82	64.13	63.38	63.99
1612	AMEX	VDC	Wed, Jun 30, 2010	64.35	64.47	63.77	63.91
1611	AMEX	VDC	Tue, Jun 29, 2010	64.75	65.02	64.24	64.40
1610	AMEX	VDC	Mon, Jun 28, 2010	65.30	65.70	64.90	65.52
1609	AMEX	VDC	Fri, Jun 25, 2010	65.58	65.64	64.91	65.03
1608	AMEX	VDC	Thu, Jun 24, 2010	65.94	66.10	65.52	65.61
1607	AMEX	VDC	Wed, Jun 23, 2010	66.08	66.40	65.98	66.25
1606	AMEX	VDC	Tue, Jun 22, 2010	66.73	66.95	66.08	66.12
1605	AMEX	VDC	Mon, Jun 21, 2010	67.78	67.78	66.57	66.75
1604	AMEX	VDC	Fri, Jun 18, 2010	67.36	67.49	67.03	67.03
1603	AMEX	VDC	Thu, Jun 17, 2010	67.07	67.17	66.57	67.16
1602	AMEX	VDC	Wed, Jun 16, 2010	66.71	66.86	66.55	66.66
1601	AMEX	VDC	Tue, Jun 15, 2010	66.83	67.08	66.57	67.08
1600	AMEX	VDC	Mon, Jun 14, 2010	66.61	66.68	66.24	66.24
1599	AMEX	VDC	Fri, Jun 11, 2010	65.93	66.05	65.48	66.05
1598	AMEX	VDC	Thu, Jun 10, 2010	66.19	66.40	65.99	66.27
1597	AMEX	VDC	Wed, Jun 9, 2010	65.62	65.99	65.18	65.29
1596	AMEX	VDC	Tue, Jun 8, 2010	64.40	65.37	64.40	65.35
1595	AMEX	VDC	Mon, Jun 7, 2010	64.99	65.32	64.41	64.41
1594	AMEX	VDC	Fri, Jun 4, 2010	65.73	65.83	64.80	64.98
1593	AMEX	VDC	Thu, Jun 3, 2010	66.91	66.91	66.36	66.73
1592	AMEX	VDC	Wed, Jun 2, 2010	65.68	66.63	65.59	66.63
1591	AMEX	VDC	Tue, Jun 1, 2010	64.97	66.27	64.97	65.50
1590	AMEX	VDC	Fri, May 28, 2010	66.05	66.16	65.63	65.63
1589	AMEX	VDC	Thu, May 27, 2010	65.56	65.99	65.25	65.97
1588	AMEX	VDC	Wed, May 26, 2010	65.56	65.65	64.64	64.65
1587	AMEX	VDC	Tue, May 25, 2010	64.72	65.13	64.21	65.13
1586	AMEX	VDC	Mon, May 24, 2010	65.93	66.30	65.69	65.72
1585	AMEX	VDC	Fri, May 21, 2010	64.22	66.29	64.22	66.29
1584	AMEX	VDC	Thu, May 20, 2010	66.97	67.15	66.00	66.00
1583	AMEX	VDC	Wed, May 19, 2010	68.00	68.40	67.71	68.22
1582	AMEX	VDC	Tue, May 18, 2010	69.13	69.30	68.37	68.40
1581	AMEX	VDC	Mon, May 17, 2010	68.20	68.76	67.89	68.68
1580	AMEX	VDC	Fri, May 14, 2010	68.41	68.62	67.83	68.11
1579	AMEX	VDC	Thu, May 13, 2010	69.09	69.39	68.77	68.77
1578	AMEX	VDC	Wed, May 12, 2010	68.72	69.16	68.54	69.08
1577	AMEX	VDC	Tue, May 11, 2010	68.39	69.08	68.22	68.51
1576	AMEX	VDC	Mon, May 10, 2010	69.19	69.19	67.62	68.50
1575	AMEX	VDC	Fri, May 7, 2010	66.68	67.24	66.10	66.62
1574	AMEX	VDC	Thu, May 6, 2010	68.90	68.90	0.12	67.10
1573	AMEX	VDC	Wed, May 5, 2010	68.64	69.11	68.64	68.86
1572	AMEX	VDC	Tue, May 4, 2010	68.94	69.28	68.66	68.74
1571	AMEX	VDC	Mon, May 3, 2010	69.12	69.62	69.03	69.42
1570	AMEX	VDC	Fri, Apr 30, 2010	69.91	69.91	69.06	69.06
1569	AMEX	VDC	Thu, Apr 29, 2010	69.41	69.75	69.15	69.49
1568	AMEX	VDC	Wed, Apr 28, 2010	68.90	69.34	68.74	69.17
1567	AMEX	VDC	Tue, Apr 27, 2010	69.60	69.74	68.65	68.73
1566	AMEX	VDC	Mon, Apr 26, 2010	70.13	70.27	69.91	69.94
1565	AMEX	VDC	Fri, Apr 23, 2010	70.10	70.13	69.67	70.07
1564	AMEX	VDC	Thu, Apr 22, 2010	69.96	70.17	69.68	70.14
1563	AMEX	VDC	Wed, Apr 21, 2010	70.25	70.38	70.05	70.19
1562	AMEX	VDC	Tue, Apr 20, 2010	70.12	70.29	70.02	70.29
1561	AMEX	VDC	Mon, Apr 19, 2010	69.81	70.04	69.59	70.04
1560	AMEX	VDC	Fri, Apr 16, 2010	69.96	70.38	69.68	69.89
1559	AMEX	VDC	Thu, Apr 15, 2010	70.05	70.13	69.83	70.12
1558	AMEX	VDC	Wed, Apr 14, 2010	70.03	70.24	69.80	70.24
1557	AMEX	VDC	Tue, Apr 13, 2010	70.06	70.22	69.70	70.12
1556	AMEX	VDC	Mon, Apr 12, 2010	70.01	70.22	69.96	70.15
1555	AMEX	VDC	Fri, Apr 9, 2010	69.61	70.06	69.61	70.05
1554	AMEX	VDC	Thu, Apr 8, 2010	69.42	69.72	69.37	69.67
1553	AMEX	VDC	Wed, Apr 7, 2010	69.87	69.87	69.43	69.63
1552	AMEX	VDC	Tue, Apr 6, 2010	69.97	70.09	69.90	69.96
1551	AMEX	VDC	Mon, Apr 5, 2010	70.41	70.41	70.04	70.19
1550	AMEX	VDC	Thu, Apr 1, 2010	69.98	70.23	69.89	70.16
1549	AMEX	VDC	Wed, Mar 31, 2010	70.02	70.05	69.77	69.79
1548	AMEX	VDC	Tue, Mar 30, 2010	70.20	70.34	69.95	70.19
1547	AMEX	VDC	Mon, Mar 29, 2010	69.93	70.14	69.78	70.07
1546	AMEX	VDC	Fri, Mar 26, 2010	69.76	69.87	69.49	69.69
1545	AMEX	VDC	Thu, Mar 25, 2010	70.06	70.09	69.60	69.62
1544	AMEX	VDC	Wed, Mar 24, 2010	70.14	70.21	69.68	69.70
1543	AMEX	VDC	Tue, Mar 23, 2010	69.68	70.38	69.65	70.34
1542	AMEX	VDC	Mon, Mar 22, 2010	69.02	69.76	69.01	69.70
1541	AMEX	VDC	Fri, Mar 19, 2010	69.66	69.66	69.00	69.28
1540	AMEX	VDC	Thu, Mar 18, 2010	69.59	69.59	69.36	69.44
1539	AMEX	VDC	Wed, Mar 17, 2010	69.26	69.53	69.18	69.50
1538	AMEX	VDC	Tue, Mar 16, 2010	68.92	69.21	68.85	69.21
1537	AMEX	VDC	Mon, Mar 15, 2010	68.35	68.88	68.35	68.86
1536	AMEX	VDC	Fri, Mar 12, 2010	68.52	68.52	68.29	68.39
1535	AMEX	VDC	Thu, Mar 11, 2010	68.09	68.28	67.78	68.23
1534	AMEX	VDC	Wed, Mar 10, 2010	68.32	68.32	68.03	68.20
1533	AMEX	VDC	Tue, Mar 9, 2010	68.28	68.59	68.21	68.34
1532	AMEX	VDC	Mon, Mar 8, 2010	68.58	68.65	68.27	68.38
1531	AMEX	VDC	Fri, Mar 5, 2010	68.47	68.61	68.18	68.61
1530	AMEX	VDC	Thu, Mar 4, 2010	67.98	68.37	67.98	68.20
1529	AMEX	VDC	Wed, Mar 3, 2010	67.91	68.12	67.78	67.94
1528	AMEX	VDC	Tue, Mar 2, 2010	67.71	68.00	67.62	67.85
1527	AMEX	VDC	Mon, Mar 1, 2010	67.23	67.51	67.11	67.50
1526	AMEX	VDC	Fri, Feb 26, 2010	67.30	67.31	66.81	67.04
1525	AMEX	VDC	Thu, Feb 25, 2010	66.58	67.39	66.48	67.39
1524	AMEX	VDC	Wed, Feb 24, 2010	67.12	67.38	66.90	67.38
1523	AMEX	VDC	Tue, Feb 23, 2010	67.30	67.32	66.70	66.92
1522	AMEX	VDC	Mon, Feb 22, 2010	67.59	67.59	67.18	67.30
1521	AMEX	VDC	Fri, Feb 19, 2010	67.28	67.56	66.96	67.39
1520	AMEX	VDC	Thu, Feb 18, 2010	66.73	67.30	66.69	67.29
1519	AMEX	VDC	Wed, Feb 17, 2010	66.44	66.83	66.39	66.80
1518	AMEX	VDC	Tue, Feb 16, 2010	65.77	66.33	65.69	66.32
1517	AMEX	VDC	Fri, Feb 12, 2010	65.26	65.68	65.01	65.48
1516	AMEX	VDC	Thu, Feb 11, 2010	64.88	65.72	64.71	65.66
1515	AMEX	VDC	Wed, Feb 10, 2010	64.94	65.15	64.68	65.09
1514	AMEX	VDC	Tue, Feb 9, 2010	64.77	65.45	64.59	65.15
1513	AMEX	VDC	Mon, Feb 8, 2010	64.53	64.84	64.30	64.30
1512	AMEX	VDC	Fri, Feb 5, 2010	64.41	64.51	63.77	64.48
1511	AMEX	VDC	Thu, Feb 4, 2010	65.59	65.59	64.51	64.53
1510	AMEX	VDC	Wed, Feb 3, 2010	66.09	66.58	65.86	66.08
1509	AMEX	VDC	Tue, Feb 2, 2010	65.73	66.46	65.51	66.41
1508	AMEX	VDC	Mon, Feb 1, 2010	65.43	65.58	65.02	65.58
1507	AMEX	VDC	Fri, Jan 29, 2010	65.53	65.86	65.03	65.06
1506	AMEX	VDC	Thu, Jan 28, 2010	65.83	65.99	65.21	65.22
1505	AMEX	VDC	Wed, Jan 27, 2010	65.49	65.49	64.90	65.43
1504	AMEX	VDC	Tue, Jan 26, 2010	65.20	65.53	65.01	65.29
1503	AMEX	VDC	Mon, Jan 25, 2010	65.44	65.85	65.08	65.39
1502	AMEX	VDC	Fri, Jan 22, 2010	65.37	65.81	65.18	65.26
1501	AMEX	VDC	Thu, Jan 21, 2010	66.70	66.74	65.44	65.51
1500	AMEX	VDC	Wed, Jan 20, 2010	66.72	66.72	66.00	66.54
1499	AMEX	VDC	Tue, Jan 19, 2010	66.61	67.09	66.59	67.04
1498	AMEX	VDC	Fri, Jan 15, 2010	66.97	67.09	66.38	66.62
1497	AMEX	VDC	Thu, Jan 14, 2010	66.99	67.09	66.82	67.00
1496	AMEX	VDC	Wed, Jan 13, 2010	66.61	67.16	66.61	67.04
1495	AMEX	VDC	Tue, Jan 12, 2010	66.19	66.58	66.19	66.58
1494	AMEX	VDC	Mon, Jan 11, 2010	66.20	66.36	65.66	66.28
1493	AMEX	VDC	Fri, Jan 8, 2010	66.31	66.31	65.79	66.05
1492	AMEX	VDC	Thu, Jan 7, 2010	66.40	66.42	65.98	66.41
1491	AMEX	VDC	Wed, Jan 6, 2010	66.13	66.44	66.10	66.41
1490	AMEX	VDC	Tue, Jan 5, 2010	66.25	66.45	66.08	66.42
1489	AMEX	VDC	Mon, Jan 4, 2010	65.82	66.52	65.80	66.36
1488	AMEX	VDC	Thu, Dec 31, 2009	66.62	67.56	65.69	65.69
1487	AMEX	VDC	Wed, Dec 30, 2009	66.29	66.57	66.28	66.49
1486	AMEX	VDC	Tue, Dec 29, 2009	66.55	66.69	66.48	66.55
1485	AMEX	VDC	Mon, Dec 28, 2009	66.52	66.55	66.21	66.40
1484	AMEX	VDC	Thu, Dec 24, 2009	66.13	66.28	66.05	66.22
1483	AMEX	VDC	Wed, Dec 23, 2009	66.03	66.08	65.72	66.05
1482	AMEX	VDC	Tue, Dec 22, 2009	65.84	66.02	65.50	65.79
1481	AMEX	VDC	Mon, Dec 21, 2009	66.79	67.52	66.76	67.25
1480	AMEX	VDC	Fri, Dec 18, 2009	67.32	67.32	65.97	66.63
1479	AMEX	VDC	Thu, Dec 17, 2009	67.28	67.34	66.79	66.82
1478	AMEX	VDC	Wed, Dec 16, 2009	67.93	68.20	67.61	67.68
1477	AMEX	VDC	Tue, Dec 15, 2009	67.93	68.03	67.77	67.82
1476	AMEX	VDC	Mon, Dec 14, 2009	68.22	68.47	68.00	68.14
1475	AMEX	VDC	Fri, Dec 11, 2009	67.77	68.19	67.72	67.93
1474	AMEX	VDC	Thu, Dec 10, 2009	67.87	67.95	67.51	67.55
1473	AMEX	VDC	Wed, Dec 9, 2009	67.17	67.41	66.95	67.33
1472	AMEX	VDC	Tue, Dec 8, 2009	67.79	67.79	67.15	67.36
1471	AMEX	VDC	Mon, Dec 7, 2009	68.04	68.26	67.91	68.17
1470	AMEX	VDC	Fri, Dec 4, 2009	68.25	68.52	67.68	68.08
1469	AMEX	VDC	Thu, Dec 3, 2009	68.23	68.27	67.62	67.62
1468	AMEX	VDC	Wed, Dec 2, 2009	68.10	68.41	68.05	68.13
1467	AMEX	VDC	Tue, Dec 1, 2009	67.55	68.25	67.55	68.10
1466	AMEX	VDC	Mon, Nov 30, 2009	67.52	67.64	66.95	67.21
1465	AMEX	VDC	Fri, Nov 27, 2009	67.00	67.75	65.04	67.50
1464	AMEX	VDC	Wed, Nov 25, 2009	68.21	68.36	68.14	68.16
1463	AMEX	VDC	Tue, Nov 24, 2009	68.08	68.34	67.83	68.25
1462	AMEX	VDC	Mon, Nov 23, 2009	68.16	68.44	67.81	68.19
1461	AMEX	VDC	Fri, Nov 20, 2009	67.33	67.70	67.31	67.55
1460	AMEX	VDC	Thu, Nov 19, 2009	67.47	67.57	66.99	67.48
1459	AMEX	VDC	Wed, Nov 18, 2009	67.70	67.86	67.36	67.82
1458	AMEX	VDC	Tue, Nov 17, 2009	67.56	67.85	67.52	67.83
1457	AMEX	VDC	Mon, Nov 16, 2009	67.23	67.84	67.23	67.67
1456	AMEX	VDC	Fri, Nov 13, 2009	66.82	67.22	66.54	67.10
1455	AMEX	VDC	Thu, Nov 12, 2009	67.06	67.34	66.59	66.64
1454	AMEX	VDC	Wed, Nov 11, 2009	67.16	67.26	66.87	67.08
1453	AMEX	VDC	Tue, Nov 10, 2009	66.87	67.19	66.70	66.87
1452	AMEX	VDC	Mon, Nov 9, 2009	66.23	66.79	66.03	66.77
1451	AMEX	VDC	Fri, Nov 6, 2009	65.32	65.90	65.31	65.90
1450	AMEX	VDC	Thu, Nov 5, 2009	64.98	65.71	64.74	65.68
1449	AMEX	VDC	Wed, Nov 4, 2009	65.34	65.86	65.12	65.27
1448	AMEX	VDC	Tue, Nov 3, 2009	65.04	65.54	64.69	65.09
1447	AMEX	VDC	Mon, Nov 2, 2009	64.96	65.48	64.85	65.38
1446	AMEX	VDC	Fri, Oct 30, 2009	65.74	66.00	64.73	64.73
1445	AMEX	VDC	Thu, Oct 29, 2009	65.29	66.00	65.19	65.92
1444	AMEX	VDC	Wed, Oct 28, 2009	64.97	65.45	64.83	64.84
1443	AMEX	VDC	Tue, Oct 27, 2009	65.27	65.50	64.85	65.23
1442	AMEX	VDC	Mon, Oct 26, 2009	65.68	66.15	65.00	65.16
1441	AMEX	VDC	Fri, Oct 23, 2009	66.40	66.40	65.42	65.63
1440	AMEX	VDC	Thu, Oct 22, 2009	66.08	66.55	65.75	66.31
1439	AMEX	VDC	Wed, Oct 21, 2009	66.63	67.14	66.19	66.20
1438	AMEX	VDC	Tue, Oct 20, 2009	66.82	67.04	66.58	66.76
1437	AMEX	VDC	Mon, Oct 19, 2009	66.52	67.13	66.52	66.92
1436	AMEX	VDC	Fri, Oct 16, 2009	65.97	66.66	65.97	66.40
1435	AMEX	VDC	Thu, Oct 15, 2009	65.37	66.24	65.37	66.24
1434	AMEX	VDC	Wed, Oct 14, 2009	65.76	65.81	65.45	65.68
1433	AMEX	VDC	Tue, Oct 13, 2009	65.45	65.47	65.19	65.34
1432	AMEX	VDC	Mon, Oct 12, 2009	65.63	65.86	65.44	65.44
1431	AMEX	VDC	Fri, Oct 9, 2009	65.28	65.46	65.11	65.42
1430	AMEX	VDC	Thu, Oct 8, 2009	65.33	65.35	64.89	65.26
1429	AMEX	VDC	Wed, Oct 7, 2009	64.64	64.89	64.58	64.88
1428	AMEX	VDC	Tue, Oct 6, 2009	64.27	64.78	64.27	64.66
1427	AMEX	VDC	Mon, Oct 5, 2009	63.97	64.10	63.40	64.04
1426	AMEX	VDC	Fri, Oct 2, 2009	63.24	64.05	63.24	63.88
1425	AMEX	VDC	Thu, Oct 1, 2009	64.09	64.09	63.51	63.62
1424	AMEX	VDC	Wed, Sep 30, 2009	64.29	64.40	63.60	64.26
1423	AMEX	VDC	Tue, Sep 29, 2009	64.23	64.42	64.08	64.21
1422	AMEX	VDC	Mon, Sep 28, 2009	63.62	64.21	63.62	63.88
1421	AMEX	VDC	Fri, Sep 25, 2009	63.66	63.91	63.50	63.55
1420	AMEX	VDC	Thu, Sep 24, 2009	64.15	64.25	63.57	63.74
1419	AMEX	VDC	Wed, Sep 23, 2009	64.07	64.69	64.00	64.04
1418	AMEX	VDC	Tue, Sep 22, 2009	64.29	64.29	63.77	64.01
1417	AMEX	VDC	Mon, Sep 21, 2009	63.71	64.12	63.67	63.99
1416	AMEX	VDC	Fri, Sep 18, 2009	63.82	64.25	63.75	64.07
1415	AMEX	VDC	Thu, Sep 17, 2009	63.54	63.78	63.36	63.44
1414	AMEX	VDC	Wed, Sep 16, 2009	63.11	63.55	62.93	63.55
1413	AMEX	VDC	Tue, Sep 15, 2009	63.37	63.48	62.86	63.07
1412	AMEX	VDC	Mon, Sep 14, 2009	63.13	63.56	63.03	63.40
1411	AMEX	VDC	Fri, Sep 11, 2009	63.41	63.60	63.27	63.47
1410	AMEX	VDC	Thu, Sep 10, 2009	63.00	63.29	62.87	63.24
1409	AMEX	VDC	Wed, Sep 9, 2009	62.89	62.90	62.50	62.83
1408	AMEX	VDC	Tue, Sep 8, 2009	62.64	62.81	62.37	62.75
1407	AMEX	VDC	Fri, Sep 4, 2009	61.89	62.28	61.75	62.26
1406	AMEX	VDC	Thu, Sep 3, 2009	61.90	61.90	61.36	61.78
1405	AMEX	VDC	Wed, Sep 2, 2009	61.25	61.68	61.14	61.49
1404	AMEX	VDC	Tue, Sep 1, 2009	61.82	62.31	61.29	61.47
1403	AMEX	VDC	Mon, Aug 31, 2009	61.28	62.07	61.28	62.07
1402	AMEX	VDC	Fri, Aug 28, 2009	62.64	62.64	61.77	61.94
1401	AMEX	VDC	Thu, Aug 27, 2009	62.20	62.33	61.82	62.25
1400	AMEX	VDC	Wed, Aug 26, 2009	61.60	62.55	61.60	62.35
1399	AMEX	VDC	Tue, Aug 25, 2009	62.03	62.60	61.96	62.10
1398	AMEX	VDC	Mon, Aug 24, 2009	61.93	62.40	61.83	62.06
1397	AMEX	VDC	Fri, Aug 21, 2009	61.68	62.24	61.64	62.09
1396	AMEX	VDC	Thu, Aug 20, 2009	61.16	61.47	60.92	61.38
1395	AMEX	VDC	Wed, Aug 19, 2009	60.45	61.15	60.36	61.03
1394	AMEX	VDC	Tue, Aug 18, 2009	60.36	60.78	60.24	60.58
1393	AMEX	VDC	Mon, Aug 17, 2009	60.00	60.74	59.34	60.42
1392	AMEX	VDC	Fri, Aug 14, 2009	61.20	61.42	60.61	60.93
1391	AMEX	VDC	Thu, Aug 13, 2009	61.18	61.18	60.65	61.17
1390	AMEX	VDC	Wed, Aug 12, 2009	60.75	61.35	60.73	60.93
1389	AMEX	VDC	Tue, Aug 11, 2009	61.05	61.16	60.84	60.89
1388	AMEX	VDC	Mon, Aug 10, 2009	60.81	61.14	60.73	61.14
1387	AMEX	VDC	Fri, Aug 7, 2009	60.94	61.19	60.73	60.97
1386	AMEX	VDC	Thu, Aug 6, 2009	61.18	61.31	60.50	60.66
1385	AMEX	VDC	Wed, Aug 5, 2009	61.55	61.55	60.96	61.08
1384	AMEX	VDC	Tue, Aug 4, 2009	61.47	62.00	61.38	61.66
1383	AMEX	VDC	Mon, Aug 3, 2009	61.64	62.04	61.15	61.54
1382	AMEX	VDC	Fri, Jul 31, 2009	61.42	62.09	61.42	61.50
1381	AMEX	VDC	Thu, Jul 30, 2009	61.96	62.25	61.54	61.54
1380	AMEX	VDC	Wed, Jul 29, 2009	60.80	61.56	60.80	61.32
1379	AMEX	VDC	Tue, Jul 28, 2009	60.93	61.28	60.76	61.18
1378	AMEX	VDC	Mon, Jul 27, 2009	61.00	61.25	60.59	61.10
1377	AMEX	VDC	Fri, Jul 24, 2009	60.83	61.20	60.58	61.20
1376	AMEX	VDC	Thu, Jul 23, 2009	60.23	61.14	59.98	60.73
1375	AMEX	VDC	Wed, Jul 22, 2009	59.89	60.23	59.81	59.95
1374	AMEX	VDC	Tue, Jul 21, 2009	60.35	60.45	59.42	59.90
1373	AMEX	VDC	Mon, Jul 20, 2009	59.78	60.26	59.42	59.96
1372	AMEX	VDC	Fri, Jul 17, 2009	59.46	59.92	59.46	59.92
1371	AMEX	VDC	Thu, Jul 16, 2009	59.13	59.87	59.13	59.76
1370	AMEX	VDC	Wed, Jul 15, 2009	58.82	59.54	58.55	59.54
1369	AMEX	VDC	Tue, Jul 14, 2009	58.13	58.39	57.97	58.39
1368	AMEX	VDC	Mon, Jul 13, 2009	57.25	58.15	57.21	57.99
1367	AMEX	VDC	Fri, Jul 10, 2009	57.32	57.72	57.10	57.30
1366	AMEX	VDC	Thu, Jul 9, 2009	57.94	57.94	57.37	57.46
1365	AMEX	VDC	Wed, Jul 8, 2009	57.86	58.00	57.51	57.90
1364	AMEX	VDC	Tue, Jul 7, 2009	58.20	58.39	57.69	57.71
1363	AMEX	VDC	Mon, Jul 6, 2009	57.22	58.35	57.21	58.35
1362	AMEX	VDC	Thu, Jul 2, 2009	58.08	58.12	57.60	57.61
1361	AMEX	VDC	Wed, Jul 1, 2009	57.51	58.90	57.51	58.61
1360	AMEX	VDC	Tue, Jun 30, 2009	58.14	58.14	57.37	57.68
1359	AMEX	VDC	Mon, Jun 29, 2009	57.90	58.15	57.64	58.09
1358	AMEX	VDC	Fri, Jun 26, 2009	57.50	57.96	57.38	57.68
1357	AMEX	VDC	Thu, Jun 25, 2009	56.70	57.84	56.59	57.74
1356	AMEX	VDC	Wed, Jun 24, 2009	56.87	57.21	56.58	56.81
1355	AMEX	VDC	Tue, Jun 23, 2009	57.17	57.17	56.59	56.74
1354	AMEX	VDC	Mon, Jun 22, 2009	57.02	57.21	56.85	56.90
1353	AMEX	VDC	Fri, Jun 19, 2009	57.97	58.11	57.30	57.36
1352	AMEX	VDC	Thu, Jun 18, 2009	56.82	57.86	56.82	57.69
1351	AMEX	VDC	Wed, Jun 17, 2009	56.41	57.03	56.39	56.74
1350	AMEX	VDC	Tue, Jun 16, 2009	57.30	57.30	56.44	56.45
1349	AMEX	VDC	Mon, Jun 15, 2009	57.80	57.89	57.04	57.18
1348	AMEX	VDC	Fri, Jun 12, 2009	58.11	58.44	57.75	58.44
1347	AMEX	VDC	Thu, Jun 11, 2009	58.14	58.74	58.01	58.04
1346	AMEX	VDC	Wed, Jun 10, 2009	58.90	58.90	57.68	58.05
1345	AMEX	VDC	Tue, Jun 9, 2009	59.25	59.25	58.42	58.52
1344	AMEX	VDC	Mon, Jun 8, 2009	58.91	59.15	58.29	58.82
1343	AMEX	VDC	Fri, Jun 5, 2009	59.71	59.71	58.60	58.85
1342	AMEX	VDC	Thu, Jun 4, 2009	58.97	59.03	58.35	59.03
1341	AMEX	VDC	Wed, Jun 3, 2009	58.55	58.97	58.46	58.86
1340	AMEX	VDC	Tue, Jun 2, 2009	58.70	59.45	58.63	59.22
1339	AMEX	VDC	Mon, Jun 1, 2009	57.90	58.67	57.57	58.57
1338	AMEX	VDC	Fri, May 29, 2009	56.96	57.32	56.65	57.32
1337	AMEX	VDC	Thu, May 28, 2009	56.48	56.90	55.91	56.73
1336	AMEX	VDC	Wed, May 27, 2009	57.47	57.49	56.19	56.27
1335	AMEX	VDC	Tue, May 26, 2009	56.35	57.50	56.35	57.29
1334	AMEX	VDC	Fri, May 22, 2009	56.92	57.24	56.47	56.71
1333	AMEX	VDC	Thu, May 21, 2009	56.43	56.63	56.01	56.46
1332	AMEX	VDC	Wed, May 20, 2009	57.01	57.55	56.90	56.90
1331	AMEX	VDC	Tue, May 19, 2009	57.10	57.10	56.55	56.82
1330	AMEX	VDC	Mon, May 18, 2009	56.06	56.75	55.79	56.74
1329	AMEX	VDC	Fri, May 15, 2009	55.79	56.22	55.50	55.66
1328	AMEX	VDC	Thu, May 14, 2009	55.47	56.16	55.47	55.90
1327	AMEX	VDC	Wed, May 13, 2009	56.00	56.05	55.57	55.77
1326	AMEX	VDC	Tue, May 12, 2009	55.76	56.76	55.76	56.42
1325	AMEX	VDC	Mon, May 11, 2009	55.51	56.10	55.16	55.81
1324	AMEX	VDC	Fri, May 8, 2009	56.49	56.49	55.81	56.11
1323	AMEX	VDC	Thu, May 7, 2009	55.47	56.05	55.41	55.50
1322	AMEX	VDC	Wed, May 6, 2009	55.48	55.71	55.13	55.41
1321	AMEX	VDC	Tue, May 5, 2009	55.09	55.88	55.00	55.27
1320	AMEX	VDC	Mon, May 4, 2009	55.05	55.51	54.78	55.51
1319	AMEX	VDC	Fri, May 1, 2009	54.54	54.56	53.89	54.56
1318	AMEX	VDC	Thu, Apr 30, 2009	54.85	54.86	54.18	54.40
1317	AMEX	VDC	Wed, Apr 29, 2009	53.78	54.95	53.78	54.36
1316	AMEX	VDC	Tue, Apr 28, 2009	52.65	53.92	52.58	53.50
1315	AMEX	VDC	Mon, Apr 27, 2009	52.76	53.89	52.76	53.28
1314	AMEX	VDC	Fri, Apr 24, 2009	53.52	53.61	52.98	53.06
1313	AMEX	VDC	Thu, Apr 23, 2009	53.15	53.25	52.57	53.01
1312	AMEX	VDC	Wed, Apr 22, 2009	53.51	53.91	53.12	53.15
1311	AMEX	VDC	Tue, Apr 21, 2009	53.26	53.90	53.07	53.67
1310	AMEX	VDC	Mon, Apr 20, 2009	53.51	54.37	53.40	53.45
1309	AMEX	VDC	Fri, Apr 17, 2009	53.93	54.66	53.93	54.48
1308	AMEX	VDC	Thu, Apr 16, 2009	53.56	54.31	53.14	54.11
1307	AMEX	VDC	Wed, Apr 15, 2009	52.43	53.40	52.43	53.40
1306	AMEX	VDC	Tue, Apr 14, 2009	52.98	53.05	52.37	52.65
1305	AMEX	VDC	Mon, Apr 13, 2009	53.27	53.60	53.11	53.47
1304	AMEX	VDC	Thu, Apr 9, 2009	53.90	54.24	53.20	53.58
1303	AMEX	VDC	Wed, Apr 8, 2009	52.88	53.46	52.83	53.37
1302	AMEX	VDC	Tue, Apr 7, 2009	53.00	53.39	52.74	52.74
1301	AMEX	VDC	Mon, Apr 6, 2009	53.50	53.82	53.09	53.62
1300	AMEX	VDC	Fri, Apr 3, 2009	53.84	54.06	53.29	53.73
1299	AMEX	VDC	Thu, Apr 2, 2009	53.54	54.45	53.34	53.74
1298	AMEX	VDC	Wed, Apr 1, 2009	51.32	52.76	51.19	52.56
1297	AMEX	VDC	Tue, Mar 31, 2009	52.15	52.50	51.38	51.38
1296	AMEX	VDC	Mon, Mar 30, 2009	52.21	52.40	51.33	51.84
1295	AMEX	VDC	Fri, Mar 27, 2009	53.14	53.46	52.87	53.02
1294	AMEX	VDC	Thu, Mar 26, 2009	53.20	53.58	52.78	53.55
1293	AMEX	VDC	Wed, Mar 25, 2009	52.51	53.40	52.05	52.88
1292	AMEX	VDC	Tue, Mar 24, 2009	52.37	52.87	52.03	52.33
1291	AMEX	VDC	Mon, Mar 23, 2009	51.20	52.68	51.17	52.62
1290	AMEX	VDC	Fri, Mar 20, 2009	50.93	51.22	50.50	50.53
1289	AMEX	VDC	Thu, Mar 19, 2009	51.54	51.54	50.38	50.62
1288	AMEX	VDC	Wed, Mar 18, 2009	51.12	51.94	50.62	51.18
1287	AMEX	VDC	Tue, Mar 17, 2009	50.56	51.40	50.51	51.36
1286	AMEX	VDC	Mon, Mar 16, 2009	50.52	51.20	50.41	50.51
1285	AMEX	VDC	Fri, Mar 13, 2009	49.47	50.14	49.24	49.97
1284	AMEX	VDC	Thu, Mar 12, 2009	47.69	49.26	47.59	49.12
1283	AMEX	VDC	Wed, Mar 11, 2009	48.35	48.49	47.67	47.87
1282	AMEX	VDC	Tue, Mar 10, 2009	47.14	47.97	47.10	47.89
1281	AMEX	VDC	Mon, Mar 9, 2009	47.08	47.58	46.55	46.77
1280	AMEX	VDC	Fri, Mar 6, 2009	47.50	48.00	46.67	47.69
1279	AMEX	VDC	Thu, Mar 5, 2009	47.96	48.40	46.90	47.20
1278	AMEX	VDC	Wed, Mar 4, 2009	48.12	49.26	47.76	48.57
1277	AMEX	VDC	Tue, Mar 3, 2009	48.43	48.65	47.50	47.77
1276	AMEX	VDC	Mon, Mar 2, 2009	48.78	49.21	48.06	48.17
1275	AMEX	VDC	Fri, Feb 27, 2009	49.03	50.23	49.03	49.53
1274	AMEX	VDC	Thu, Feb 26, 2009	51.04	51.09	49.49	49.49
1273	AMEX	VDC	Wed, Feb 25, 2009	50.97	51.38	50.41	50.77
1272	AMEX	VDC	Tue, Feb 24, 2009	50.53	51.45	50.27	51.19
1271	AMEX	VDC	Mon, Feb 23, 2009	51.80	51.89	50.16	50.30
1270	AMEX	VDC	Fri, Feb 20, 2009	51.63	52.26	51.15	51.62
1269	AMEX	VDC	Thu, Feb 19, 2009	51.91	52.84	51.91	52.40
1268	AMEX	VDC	Wed, Feb 18, 2009	51.80	52.09	51.45	51.91
1267	AMEX	VDC	Tue, Feb 17, 2009	52.04	52.32	51.36	51.69
1266	AMEX	VDC	Fri, Feb 13, 2009	53.38	53.38	52.70	52.70
1265	AMEX	VDC	Thu, Feb 12, 2009	52.30	53.43	52.12	53.43
1264	AMEX	VDC	Wed, Feb 11, 2009	52.54	52.99	52.43	52.75
1263	AMEX	VDC	Tue, Feb 10, 2009	53.77	53.87	52.11	52.45
1262	AMEX	VDC	Mon, Feb 9, 2009	54.67	54.67	53.93	54.15
1261	AMEX	VDC	Fri, Feb 6, 2009	53.76	54.92	53.76	54.77
1260	AMEX	VDC	Thu, Feb 5, 2009	52.90	53.97	52.72	53.81
1259	AMEX	VDC	Wed, Feb 4, 2009	54.20	54.27	52.90	53.06
1258	AMEX	VDC	Tue, Feb 3, 2009	53.43	54.54	52.99	54.33
1257	AMEX	VDC	Mon, Feb 2, 2009	52.81	53.53	52.60	53.24
1256	AMEX	VDC	Fri, Jan 30, 2009	55.00	55.12	53.30	53.45
1255	AMEX	VDC	Thu, Jan 29, 2009	56.00	56.02	55.12	55.22
1254	AMEX	VDC	Wed, Jan 28, 2009	55.80	55.96	55.42	55.76
1253	AMEX	VDC	Tue, Jan 27, 2009	55.20	55.57	54.88	55.05
1252	AMEX	VDC	Mon, Jan 26, 2009	54.52	55.36	54.41	54.77
1251	AMEX	VDC	Fri, Jan 23, 2009	53.88	54.69	53.78	54.42
1250	AMEX	VDC	Thu, Jan 22, 2009	54.42	55.09	53.93	54.87
1249	AMEX	VDC	Wed, Jan 21, 2009	55.05	55.11	53.93	55.04
1248	AMEX	VDC	Tue, Jan 20, 2009	55.45	55.92	54.51	54.61
1247	AMEX	VDC	Fri, Jan 16, 2009	55.51	55.75	54.94	55.60
1246	AMEX	VDC	Thu, Jan 15, 2009	54.39	55.00	53.82	54.89
1245	AMEX	VDC	Wed, Jan 14, 2009	54.99	55.25	54.35	54.67
1244	AMEX	VDC	Tue, Jan 13, 2009	55.61	56.16	55.61	55.94
1243	AMEX	VDC	Mon, Jan 12, 2009	55.76	56.05	55.42	55.64
1242	AMEX	VDC	Fri, Jan 9, 2009	56.77	56.78	55.85	55.96
1241	AMEX	VDC	Thu, Jan 8, 2009	56.70	56.80	56.28	56.74
1240	AMEX	VDC	Wed, Jan 7, 2009	57.20	57.89	57.08	57.37
1239	AMEX	VDC	Tue, Jan 6, 2009	58.93	59.10	57.74	58.06
1238	AMEX	VDC	Mon, Jan 5, 2009	58.55	58.79	58.19	58.57
1237	AMEX	VDC	Fri, Jan 2, 2009	57.69	58.82	57.60	58.66
1236	AMEX	VDC	Wed, Dec 31, 2008	57.37	57.98	57.28	57.85
1235	AMEX	VDC	Tue, Dec 30, 2008	56.59	57.12	56.54	57.08
1234	AMEX	VDC	Mon, Dec 29, 2008	56.36	56.60	55.54	56.08
1233	AMEX	VDC	Fri, Dec 26, 2008	56.53	56.55	56.08	56.35
1232	AMEX	VDC	Wed, Dec 24, 2008	55.86	56.30	55.85	56.16
1231	AMEX	VDC	Tue, Dec 23, 2008	56.44	56.66	55.58	55.77
1230	AMEX	VDC	Mon, Dec 22, 2008	56.31	56.47	55.34	56.18
1229	AMEX	VDC	Fri, Dec 19, 2008	58.10	58.81	57.30	57.56
1228	AMEX	VDC	Thu, Dec 18, 2008	57.80	58.50	57.12	57.64
1227	AMEX	VDC	Wed, Dec 17, 2008	57.35	57.96	57.04	57.54
1226	AMEX	VDC	Tue, Dec 16, 2008	56.87	57.85	56.37	57.74
1225	AMEX	VDC	Mon, Dec 15, 2008	56.70	56.79	55.58	56.22
1224	AMEX	VDC	Fri, Dec 12, 2008	55.00	56.61	54.68	56.39
1223	AMEX	VDC	Thu, Dec 11, 2008	56.39	57.30	55.92	56.12
1222	AMEX	VDC	Wed, Dec 10, 2008	56.89	57.14	56.25	56.85
1221	AMEX	VDC	Tue, Dec 9, 2008	58.13	58.13	56.26	56.45
1220	AMEX	VDC	Mon, Dec 8, 2008	58.59	58.60	57.31	57.78
1219	AMEX	VDC	Fri, Dec 5, 2008	54.99	57.77	54.69	57.60
1218	AMEX	VDC	Thu, Dec 4, 2008	56.23	57.13	55.22	55.61
1217	AMEX	VDC	Wed, Dec 3, 2008	55.15	56.73	55.15	56.73
1216	AMEX	VDC	Tue, Dec 2, 2008	55.81	55.95	54.51	55.85
1215	AMEX	VDC	Mon, Dec 1, 2008	57.29	57.56	54.94	55.08
1214	AMEX	VDC	Fri, Nov 28, 2008	57.50	58.41	57.50	58.40
1213	AMEX	VDC	Wed, Nov 26, 2008	55.49	57.66	55.41	57.66
1212	AMEX	VDC	Tue, Nov 25, 2008	57.88	57.88	55.66	56.65
1211	AMEX	VDC	Mon, Nov 24, 2008	55.88	57.67	55.17	56.61
1210	AMEX	VDC	Fri, Nov 21, 2008	53.82	55.24	51.65	55.24
1209	AMEX	VDC	Thu, Nov 20, 2008	54.68	56.18	52.33	52.72
1208	AMEX	VDC	Wed, Nov 19, 2008	56.58	57.60	55.00	55.05
1207	AMEX	VDC	Tue, Nov 18, 2008	55.52	57.08	55.21	56.83
1206	AMEX	VDC	Mon, Nov 17, 2008	56.41	57.56	55.84	56.13
1205	AMEX	VDC	Fri, Nov 14, 2008	57.61	58.92	56.92	56.92
1204	AMEX	VDC	Thu, Nov 13, 2008	56.18	58.75	54.64	58.71
1203	AMEX	VDC	Wed, Nov 12, 2008	57.09	57.13	55.84	56.04
1202	AMEX	VDC	Tue, Nov 11, 2008	58.45	58.92	57.36	58.00
1201	AMEX	VDC	Mon, Nov 10, 2008	60.08	60.11	58.24	59.04
1200	AMEX	VDC	Fri, Nov 7, 2008	58.26	59.22	58.23	59.02
1199	AMEX	VDC	Thu, Nov 6, 2008	59.48	60.01	57.66	57.95
1198	AMEX	VDC	Wed, Nov 5, 2008	60.85	61.36	59.23	59.43
1197	AMEX	VDC	Tue, Nov 4, 2008	61.43	61.52	60.67	61.25
1196	AMEX	VDC	Mon, Nov 3, 2008	59.95	60.55	59.78	60.10
1195	AMEX	VDC	Fri, Oct 31, 2008	59.42	60.93	59.41	60.11
1194	AMEX	VDC	Thu, Oct 30, 2008	59.42	59.60	58.28	59.28
1193	AMEX	VDC	Wed, Oct 29, 2008	58.21	59.89	57.35	57.35
1192	AMEX	VDC	Tue, Oct 28, 2008	55.19	58.67	54.15	58.60
1191	AMEX	VDC	Mon, Oct 27, 2008	54.74	56.22	54.06	54.16
1190	AMEX	VDC	Fri, Oct 24, 2008	52.74	56.42	52.74	55.42
1189	AMEX	VDC	Thu, Oct 23, 2008	57.73	58.31	54.91	57.55
1188	AMEX	VDC	Wed, Oct 22, 2008	58.29	58.80	56.32	57.44
1187	AMEX	VDC	Tue, Oct 21, 2008	60.18	60.69	59.32	59.50
1186	AMEX	VDC	Mon, Oct 20, 2008	59.33	60.50	58.79	60.36
1185	AMEX	VDC	Fri, Oct 17, 2008	58.21	60.37	57.48	58.79
1184	AMEX	VDC	Thu, Oct 16, 2008	56.57	58.74	54.50	58.47
1183	AMEX	VDC	Wed, Oct 15, 2008	60.48	60.89	55.89	55.89
1182	AMEX	VDC	Tue, Oct 14, 2008	65.78	65.78	58.78	59.98
1181	AMEX	VDC	Mon, Oct 13, 2008	60.50	61.47	58.09	61.41
1180	AMEX	VDC	Fri, Oct 10, 2008	55.01	60.07	53.25	57.30
1179	AMEX	VDC	Thu, Oct 9, 2008	63.35	63.35	57.38	58.29
1178	AMEX	VDC	Wed, Oct 8, 2008	59.74	63.32	59.74	61.61
1177	AMEX	VDC	Tue, Oct 7, 2008	65.44	65.73	62.64	62.73
1176	AMEX	VDC	Mon, Oct 6, 2008	66.00	67.05	62.77	64.85
1175	AMEX	VDC	Fri, Oct 3, 2008	68.38	68.68	67.01	67.19
1174	AMEX	VDC	Thu, Oct 2, 2008	68.45	68.61	67.46	67.69
1173	AMEX	VDC	Wed, Oct 1, 2008	68.86	68.86	67.31	68.59
1172	AMEX	VDC	Tue, Sep 30, 2008	67.89	68.00	66.43	67.95
1171	AMEX	VDC	Mon, Sep 29, 2008	69.57	69.83	66.29	66.89
1170	AMEX	VDC	Fri, Sep 26, 2008	68.66	69.14	68.14	69.14
1169	AMEX	VDC	Thu, Sep 25, 2008	67.00	69.00	67.00	68.70
1168	AMEX	VDC	Wed, Sep 24, 2008	67.10	67.91	67.05	67.62
1167	AMEX	VDC	Tue, Sep 23, 2008	68.01	68.89	67.45	67.63
1166	AMEX	VDC	Mon, Sep 22, 2008	69.65	69.65	67.86	68.01
1165	AMEX	VDC	Fri, Sep 19, 2008	75.00	80.42	69.26	69.65
1164	AMEX	VDC	Thu, Sep 18, 2008	68.85	70.18	68.17	69.61
1163	AMEX	VDC	Wed, Sep 17, 2008	69.79	69.98	68.14	68.29
1162	AMEX	VDC	Tue, Sep 16, 2008	69.37	70.75	69.22	70.31
1161	AMEX	VDC	Mon, Sep 15, 2008	70.84	71.44	70.00	70.41
1160	AMEX	VDC	Fri, Sep 12, 2008	71.00	71.47	70.93	71.46
1159	AMEX	VDC	Thu, Sep 11, 2008	70.38	71.49	70.06	71.49
1158	AMEX	VDC	Wed, Sep 10, 2008	70.55	70.91	70.46	70.56
1157	AMEX	VDC	Tue, Sep 9, 2008	71.12	71.26	70.42	70.45
1156	AMEX	VDC	Mon, Sep 8, 2008	70.84	70.93	70.09	70.91
1155	AMEX	VDC	Fri, Sep 5, 2008	68.85	69.65	68.44	69.46
1154	AMEX	VDC	Thu, Sep 4, 2008	69.40	69.80	68.85	68.85
1153	AMEX	VDC	Wed, Sep 3, 2008	69.45	69.98	69.40	69.69
1152	AMEX	VDC	Tue, Sep 2, 2008	69.88	70.49	69.65	69.70
1151	AMEX	VDC	Fri, Aug 29, 2008	69.60	69.94	69.05	69.06
1150	AMEX	VDC	Thu, Aug 28, 2008	69.64	69.95	69.30	69.87
1149	AMEX	VDC	Wed, Aug 27, 2008	68.98	69.65	68.93	69.65
1148	AMEX	VDC	Tue, Aug 26, 2008	69.26	69.50	68.91	69.15
1147	AMEX	VDC	Mon, Aug 25, 2008	70.13	70.17	69.20	69.61
1146	AMEX	VDC	Fri, Aug 22, 2008	70.06	70.45	69.92	70.39
1145	AMEX	VDC	Thu, Aug 21, 2008	69.55	69.71	69.04	69.61
1144	AMEX	VDC	Wed, Aug 20, 2008	70.07	70.11	69.39	69.97
1143	AMEX	VDC	Tue, Aug 19, 2008	70.39	70.40	69.88	69.88
1142	AMEX	VDC	Mon, Aug 18, 2008	71.24	71.24	70.34	70.52
1141	AMEX	VDC	Fri, Aug 15, 2008	70.82	71.34	70.76	71.27
1140	AMEX	VDC	Thu, Aug 14, 2008	70.04	71.13	69.89	70.57
1139	AMEX	VDC	Wed, Aug 13, 2008	70.62	70.74	69.99	70.42
1138	AMEX	VDC	Tue, Aug 12, 2008	70.63	70.89	70.10	70.68
1137	AMEX	VDC	Mon, Aug 11, 2008	70.16	70.69	69.82	70.30
1136	AMEX	VDC	Fri, Aug 8, 2008	68.58	70.13	68.44	69.98
1135	AMEX	VDC	Thu, Aug 7, 2008	69.50	69.50	68.45	68.53
1134	AMEX	VDC	Wed, Aug 6, 2008	69.44	69.82	69.06	69.78
1133	AMEX	VDC	Tue, Aug 5, 2008	68.42	69.55	68.28	69.55
1132	AMEX	VDC	Mon, Aug 4, 2008	67.38	68.21	67.30	67.85
1131	AMEX	VDC	Fri, Aug 1, 2008	67.34	67.72	67.05	67.27
1130	AMEX	VDC	Thu, Jul 31, 2008	67.79	67.96	67.15	67.23
1129	AMEX	VDC	Wed, Jul 30, 2008	67.76	68.44	67.62	68.14
1128	AMEX	VDC	Tue, Jul 29, 2008	66.45	67.48	66.45	67.45
1127	AMEX	VDC	Mon, Jul 28, 2008	67.23	67.23	66.15	66.20
1126	AMEX	VDC	Fri, Jul 25, 2008	66.67	66.90	66.58	66.62
1125	AMEX	VDC	Thu, Jul 24, 2008	67.50	67.50	66.68	66.71
1124	AMEX	VDC	Wed, Jul 23, 2008	67.01	67.45	66.70	67.45
1123	AMEX	VDC	Tue, Jul 22, 2008	65.75	67.06	65.75	67.06
1122	AMEX	VDC	Mon, Jul 21, 2008	66.35	66.35	65.60	65.92
1121	AMEX	VDC	Fri, Jul 18, 2008	66.71	66.71	65.87	66.17
1120	AMEX	VDC	Thu, Jul 17, 2008	66.79	66.80	65.74	66.59
1119	AMEX	VDC	Wed, Jul 16, 2008	65.98	66.83	65.79	66.80
1118	AMEX	VDC	Tue, Jul 15, 2008	65.71	66.49	64.94	66.11
1117	AMEX	VDC	Mon, Jul 14, 2008	66.15	66.66	65.69	65.77
1116	AMEX	VDC	Fri, Jul 11, 2008	65.85	66.49	65.60	65.99
1115	AMEX	VDC	Thu, Jul 10, 2008	66.20	66.50	65.79	66.30
1114	AMEX	VDC	Wed, Jul 9, 2008	66.68	66.93	66.29	66.29
1113	AMEX	VDC	Tue, Jul 8, 2008	65.67	66.65	65.67	66.63
1112	AMEX	VDC	Mon, Jul 7, 2008	65.83	66.04	65.16	65.66
1111	AMEX	VDC	Thu, Jul 3, 2008	65.55	65.79	64.35	65.51
1110	AMEX	VDC	Wed, Jul 2, 2008	65.58	65.59	65.21	65.21
1109	AMEX	VDC	Tue, Jul 1, 2008	64.63	65.44	64.61	65.41
1108	AMEX	VDC	Mon, Jun 30, 2008	65.22	65.96	65.08	65.16
1107	AMEX	VDC	Fri, Jun 27, 2008	66.01	66.13	65.17	65.23
1106	AMEX	VDC	Thu, Jun 26, 2008	66.99	67.12	65.97	65.98
1105	AMEX	VDC	Wed, Jun 25, 2008	66.73	67.89	66.73	67.28
1104	AMEX	VDC	Tue, Jun 24, 2008	66.42	66.83	66.11	66.53
1103	AMEX	VDC	Mon, Jun 23, 2008	67.13	67.13	66.33	66.33
1102	AMEX	VDC	Fri, Jun 20, 2008	67.02	67.09	66.61	66.71
1101	AMEX	VDC	Thu, Jun 19, 2008	67.16	67.67	67.16	67.50
1100	AMEX	VDC	Wed, Jun 18, 2008	67.91	67.94	67.18	67.28
1099	AMEX	VDC	Tue, Jun 17, 2008	68.75	68.75	68.00	68.00
1098	AMEX	VDC	Mon, Jun 16, 2008	68.53	68.53	67.94	68.28
1097	AMEX	VDC	Fri, Jun 13, 2008	69.19	69.19	68.55	68.77
1096	AMEX	VDC	Thu, Jun 12, 2008	69.11	69.37	68.64	68.93
1095	AMEX	VDC	Wed, Jun 11, 2008	69.14	69.14	68.60	68.63
1094	AMEX	VDC	Tue, Jun 10, 2008	68.40	69.51	68.40	69.28
1093	AMEX	VDC	Mon, Jun 9, 2008	68.83	69.01	68.40	68.69
1092	AMEX	VDC	Fri, Jun 6, 2008	69.64	69.70	68.61	68.61
1091	AMEX	VDC	Thu, Jun 5, 2008	69.78	70.38	69.73	70.37
1090	AMEX	VDC	Wed, Jun 4, 2008	69.42	69.72	69.19	69.64
1089	AMEX	VDC	Tue, Jun 3, 2008	69.41	69.65	68.99	69.32
1088	AMEX	VDC	Mon, Jun 2, 2008	69.80	69.81	68.97	69.42
1087	AMEX	VDC	Fri, May 30, 2008	69.97	70.03	69.74	69.85
1086	AMEX	VDC	Thu, May 29, 2008	69.26	70.16	69.26	69.91
1085	AMEX	VDC	Wed, May 28, 2008	69.50	69.56	69.02	69.17
1084	AMEX	VDC	Tue, May 27, 2008	69.17	69.51	68.95	69.34
1083	AMEX	VDC	Fri, May 23, 2008	69.10	69.23	68.95	68.97
1082	AMEX	VDC	Thu, May 22, 2008	68.67	69.42	68.67	69.28
1081	AMEX	VDC	Wed, May 21, 2008	69.32	69.46	68.52	68.68
1080	AMEX	VDC	Tue, May 20, 2008	69.77	69.77	69.15	69.31
1079	AMEX	VDC	Mon, May 19, 2008	70.00	70.15	69.67	69.81
1078	AMEX	VDC	Fri, May 16, 2008	69.79	69.96	69.54	69.92
1077	AMEX	VDC	Thu, May 15, 2008	69.28	69.89	69.04	69.78
1076	AMEX	VDC	Wed, May 14, 2008	69.12	69.57	69.12	69.19
1075	AMEX	VDC	Tue, May 13, 2008	69.02	69.04	68.70	68.90
1074	AMEX	VDC	Mon, May 12, 2008	68.43	68.98	68.43	68.97
1073	AMEX	VDC	Fri, May 9, 2008	68.45	68.45	68.17	68.32
1072	AMEX	VDC	Thu, May 8, 2008	69.06	69.06	68.55	68.74
1071	AMEX	VDC	Wed, May 7, 2008	69.26	69.42	68.61	68.61
1070	AMEX	VDC	Tue, May 6, 2008	68.75	69.32	68.70	69.26
1069	AMEX	VDC	Mon, May 5, 2008	68.91	69.24	68.91	69.00
1068	AMEX	VDC	Fri, May 2, 2008	69.65	69.65	69.00	69.11
1067	AMEX	VDC	Thu, May 1, 2008	68.81	69.34	68.78	69.26
1066	AMEX	VDC	Wed, Apr 30, 2008	69.56	69.82	68.68	68.68
1065	AMEX	VDC	Tue, Apr 29, 2008	69.03	69.24	68.64	69.14
1064	AMEX	VDC	Mon, Apr 28, 2008	69.06	69.23	68.86	68.95
1063	AMEX	VDC	Fri, Apr 25, 2008	69.42	69.42	68.40	68.88
1062	AMEX	VDC	Thu, Apr 24, 2008	69.46	69.46	68.76	69.16
1061	AMEX	VDC	Wed, Apr 23, 2008	68.93	69.42	68.80	69.23
1060	AMEX	VDC	Tue, Apr 22, 2008	69.00	69.09	68.36	68.68
1059	AMEX	VDC	Mon, Apr 21, 2008	69.00	69.33	68.85	69.26
1058	AMEX	VDC	Fri, Apr 18, 2008	69.97	69.97	68.98	69.18
1057	AMEX	VDC	Thu, Apr 17, 2008	69.33	69.33	68.15	68.92
1056	AMEX	VDC	Wed, Apr 16, 2008	69.15	69.30	68.85	69.29
1055	AMEX	VDC	Tue, Apr 15, 2008	69.00	69.00	68.43	68.80
1054	AMEX	VDC	Mon, Apr 14, 2008	68.50	68.58	68.36	68.44
1053	AMEX	VDC	Fri, Apr 11, 2008	68.76	68.87	68.29	68.43
1052	AMEX	VDC	Thu, Apr 10, 2008	68.83	69.30	68.78	69.02
1051	AMEX	VDC	Wed, Apr 9, 2008	69.45	69.45	68.65	68.78
1050	AMEX	VDC	Tue, Apr 8, 2008	69.36	69.47	69.05	69.05
1049	AMEX	VDC	Mon, Apr 7, 2008	70.00	70.00	69.50	69.57
1048	AMEX	VDC	Fri, Apr 4, 2008	69.59	69.83	69.33	69.61
1047	AMEX	VDC	Thu, Apr 3, 2008	69.50	69.57	69.28	69.54
1046	AMEX	VDC	Wed, Apr 2, 2008	69.89	69.93	69.31	69.51
1045	AMEX	VDC	Tue, Apr 1, 2008	69.26	69.95	69.06	69.95
1044	AMEX	VDC	Mon, Mar 31, 2008	69.88	69.88	68.63	68.81
1043	AMEX	VDC	Fri, Mar 28, 2008	68.50	69.15	68.50	68.69
1042	AMEX	VDC	Thu, Mar 27, 2008	69.11	69.40	68.76	68.77
1041	AMEX	VDC	Wed, Mar 26, 2008	69.00	69.12	68.83	68.85
1040	AMEX	VDC	Tue, Mar 25, 2008	69.10	69.27	68.81	69.11
1039	AMEX	VDC	Mon, Mar 24, 2008	68.64	69.00	68.54	68.95
1038	AMEX	VDC	Thu, Mar 20, 2008	66.51	68.33	66.51	68.05
1037	AMEX	VDC	Wed, Mar 19, 2008	68.00	68.22	67.17	67.17
1036	AMEX	VDC	Tue, Mar 18, 2008	67.56	67.56	66.40	67.46
1035	AMEX	VDC	Mon, Mar 17, 2008	61.50	66.26	61.50	65.97
1034	AMEX	VDC	Fri, Mar 14, 2008	67.72	67.72	65.88	66.29
1033	AMEX	VDC	Thu, Mar 13, 2008	66.64	67.42	66.38	67.30
1032	AMEX	VDC	Wed, Mar 12, 2008	67.67	67.87	67.23	67.30
1031	AMEX	VDC	Tue, Mar 11, 2008	66.92	67.35	66.68	67.35
1030	AMEX	VDC	Mon, Mar 10, 2008	66.39	66.74	66.12	66.21
1029	AMEX	VDC	Fri, Mar 7, 2008	66.18	67.00	66.18	66.46
1028	AMEX	VDC	Thu, Mar 6, 2008	67.53	67.53	66.80	66.80
1027	AMEX	VDC	Wed, Mar 5, 2008	67.42	68.02	67.19	67.67
1026	AMEX	VDC	Tue, Mar 4, 2008	67.00	67.56	66.74	67.43
1025	AMEX	VDC	Mon, Mar 3, 2008	67.01	67.33	66.69	67.33
1024	AMEX	VDC	Fri, Feb 29, 2008	67.67	67.72	66.86	67.03
1023	AMEX	VDC	Thu, Feb 28, 2008	68.24	68.37	68.00	68.22
1022	AMEX	VDC	Wed, Feb 27, 2008	68.56	68.76	68.29	68.55
1021	AMEX	VDC	Tue, Feb 26, 2008	68.64	68.76	68.18	68.65
1020	AMEX	VDC	Mon, Feb 25, 2008	67.88	68.21	67.64	68.17
1019	AMEX	VDC	Fri, Feb 22, 2008	67.48	67.68	66.83	67.68
1018	AMEX	VDC	Thu, Feb 21, 2008	67.86	67.90	67.15	67.20
1017	AMEX	VDC	Wed, Feb 20, 2008	67.12	67.69	66.97	67.61
1016	AMEX	VDC	Tue, Feb 19, 2008	69.43	69.43	67.29	67.46
1015	AMEX	VDC	Fri, Feb 15, 2008	67.23	67.49	67.00	67.49
1014	AMEX	VDC	Thu, Feb 14, 2008	68.00	68.00	66.93	67.21
1013	AMEX	VDC	Wed, Feb 13, 2008	68.02	68.02	67.66	67.89
1012	AMEX	VDC	Tue, Feb 12, 2008	67.58	67.81	67.29	67.66
1011	AMEX	VDC	Mon, Feb 11, 2008	66.35	67.03	66.18	67.03
1010	AMEX	VDC	Fri, Feb 8, 2008	66.74	66.98	66.25	66.38
1009	AMEX	VDC	Thu, Feb 7, 2008	66.20	66.90	66.17	66.83
1008	AMEX	VDC	Wed, Feb 6, 2008	66.65	66.73	66.03	66.08
1007	AMEX	VDC	Tue, Feb 5, 2008	67.00	67.23	66.25	66.47
1006	AMEX	VDC	Mon, Feb 4, 2008	67.65	68.02	67.46	67.46
1005	AMEX	VDC	Fri, Feb 1, 2008	67.21	68.00	67.21	68.00
1004	AMEX	VDC	Thu, Jan 31, 2008	65.89	67.41	65.84	67.04
1003	AMEX	VDC	Wed, Jan 30, 2008	66.49	67.17	65.84	66.09
1002	AMEX	VDC	Tue, Jan 29, 2008	66.86	66.86	66.18	66.60
1001	AMEX	VDC	Mon, Jan 28, 2008	66.02	66.59	65.82	66.54
1000	AMEX	VDC	Fri, Jan 25, 2008	66.89	68.53	65.61	65.82
999	AMEX	VDC	Thu, Jan 24, 2008	66.88	66.97	66.20	66.64
998	AMEX	VDC	Wed, Jan 23, 2008	64.72	66.93	64.64	66.72
997	AMEX	VDC	Tue, Jan 22, 2008	65.61	66.39	50.10	65.93
996	AMEX	VDC	Fri, Jan 18, 2008	67.91	68.05	66.44	66.64
995	AMEX	VDC	Thu, Jan 17, 2008	68.50	68.72	67.43	67.51
994	AMEX	VDC	Wed, Jan 16, 2008	68.45	68.99	68.40	68.40
993	AMEX	VDC	Tue, Jan 15, 2008	69.01	69.10	68.47	68.52
992	AMEX	VDC	Mon, Jan 14, 2008	69.78	69.87	69.31	69.48
991	AMEX	VDC	Fri, Jan 11, 2008	70.68	70.68	69.44	69.67
990	AMEX	VDC	Thu, Jan 10, 2008	70.27	71.22	70.27	71.02
989	AMEX	VDC	Wed, Jan 9, 2008	70.24	70.47	69.61	70.47
988	AMEX	VDC	Tue, Jan 8, 2008	70.47	71.02	69.75	69.90
987	AMEX	VDC	Mon, Jan 7, 2008	69.24	70.26	69.24	70.20
986	AMEX	VDC	Fri, Jan 4, 2008	69.65	69.78	69.01	69.19
985	AMEX	VDC	Thu, Jan 3, 2008	70.29	70.29	69.54	69.62
984	AMEX	VDC	Wed, Jan 2, 2008	71.17	71.17	69.75	69.99
983	AMEX	VDC	Mon, Dec 31, 2007	71.11	71.53	70.79	70.79
982	AMEX	VDC	Fri, Dec 28, 2007	72.07	72.07	71.42	71.55
981	AMEX	VDC	Thu, Dec 27, 2007	72.09	72.09	71.40	71.45
980	AMEX	VDC	Wed, Dec 26, 2007	72.38	72.38	71.90	72.16
979	AMEX	VDC	Mon, Dec 24, 2007	72.21	72.38	72.19	72.31
978	AMEX	VDC	Fri, Dec 21, 2007	72.35	72.35	71.76	72.05
977	AMEX	VDC	Thu, Dec 20, 2007	71.63	71.63	70.75	71.13
976	AMEX	VDC	Wed, Dec 19, 2007	70.86	71.26	70.70	70.98
975	AMEX	VDC	Tue, Dec 18, 2007	71.24	71.24	70.34	70.74
974	AMEX	VDC	Mon, Dec 17, 2007	71.20	71.25	70.65	70.68
973	AMEX	VDC	Fri, Dec 14, 2007	72.36	72.36	71.30	71.32
972	AMEX	VDC	Thu, Dec 13, 2007	71.91	73.24	71.91	73.24
971	AMEX	VDC	Wed, Dec 12, 2007	74.81	77.20	72.25	73.16
970	AMEX	VDC	Tue, Dec 11, 2007	74.03	74.03	72.70	72.77
969	AMEX	VDC	Mon, Dec 10, 2007	73.91	73.91	73.58	73.77
968	AMEX	VDC	Fri, Dec 7, 2007	73.82	73.92	73.50	73.54
967	AMEX	VDC	Thu, Dec 6, 2007	72.82	73.59	72.72	73.52
966	AMEX	VDC	Wed, Dec 5, 2007	72.97	72.97	72.64	72.91
965	AMEX	VDC	Tue, Dec 4, 2007	72.28	72.63	72.28	72.37
964	AMEX	VDC	Mon, Dec 3, 2007	73.12	73.12	72.40	72.52
963	AMEX	VDC	Fri, Nov 30, 2007	73.19	73.19	72.44	72.75
962	AMEX	VDC	Thu, Nov 29, 2007	72.37	72.72	71.96	72.66
961	AMEX	VDC	Wed, Nov 28, 2007	71.79	72.42	71.33	72.37
960	AMEX	VDC	Tue, Nov 27, 2007	71.05	71.43	70.74	71.19
959	AMEX	VDC	Mon, Nov 26, 2007	71.58	71.58	70.26	70.33
958	AMEX	VDC	Fri, Nov 23, 2007	70.93	71.17	70.72	71.05
957	AMEX	VDC	Wed, Nov 21, 2007	71.11	71.36	70.45	70.46
956	AMEX	VDC	Tue, Nov 20, 2007	71.99	71.99	70.60	71.28
955	AMEX	VDC	Mon, Nov 19, 2007	71.45	71.45	70.75	70.92
954	AMEX	VDC	Fri, Nov 16, 2007	71.11	71.46	70.83	71.45
953	AMEX	VDC	Thu, Nov 15, 2007	70.91	71.39	70.59	70.79
952	AMEX	VDC	Wed, Nov 14, 2007	71.10	71.56	70.84	71.02
951	AMEX	VDC	Tue, Nov 13, 2007	69.94	71.00	69.94	71.00
950	AMEX	VDC	Mon, Nov 12, 2007	69.73	70.33	69.70	69.79
949	AMEX	VDC	Fri, Nov 9, 2007	69.95	70.49	69.83	69.83
948	AMEX	VDC	Thu, Nov 8, 2007	69.96	70.59	69.30	70.38
947	AMEX	VDC	Wed, Nov 7, 2007	70.17	70.48	69.66	69.66
946	AMEX	VDC	Tue, Nov 6, 2007	70.32	70.66	70.10	70.66
945	AMEX	VDC	Mon, Nov 5, 2007	70.20	70.55	69.93	70.15
944	AMEX	VDC	Fri, Nov 2, 2007	70.05	70.23	69.67	70.16
943	AMEX	VDC	Thu, Nov 1, 2007	70.77	71.00	69.87	69.88
942	AMEX	VDC	Wed, Oct 31, 2007	71.12	71.39	70.67	71.39
941	AMEX	VDC	Tue, Oct 30, 2007	70.89	71.12	70.71	70.77
940	AMEX	VDC	Mon, Oct 29, 2007	71.20	71.42	71.05	71.39
939	AMEX	VDC	Fri, Oct 26, 2007	70.74	71.15	70.66	71.15
938	AMEX	VDC	Thu, Oct 25, 2007	70.41	70.81	70.27	70.61
937	AMEX	VDC	Wed, Oct 24, 2007	70.13	70.17	69.50	69.99
936	AMEX	VDC	Tue, Oct 23, 2007	70.00	70.16	69.84	70.16
935	AMEX	VDC	Mon, Oct 22, 2007	69.35	70.01	69.35	69.95
934	AMEX	VDC	Fri, Oct 19, 2007	70.25	70.39	69.46	69.46
933	AMEX	VDC	Thu, Oct 18, 2007	70.49	70.60	70.33	70.45
932	AMEX	VDC	Wed, Oct 17, 2007	70.73	70.75	70.21	70.35
931	AMEX	VDC	Tue, Oct 16, 2007	70.28	70.56	70.23	70.35
930	AMEX	VDC	Mon, Oct 15, 2007	70.95	70.95	70.13	70.36
929	AMEX	VDC	Fri, Oct 12, 2007	70.40	70.87	70.40	70.84
928	AMEX	VDC	Thu, Oct 11, 2007	71.05	71.05	70.45	70.48
927	AMEX	VDC	Wed, Oct 10, 2007	70.61	70.70	70.50	70.59
926	AMEX	VDC	Tue, Oct 9, 2007	70.19	70.43	70.01	70.33
925	AMEX	VDC	Mon, Oct 8, 2007	70.25	70.29	70.10	70.22
924	AMEX	VDC	Fri, Oct 5, 2007	70.42	70.58	70.24	70.47
923	AMEX	VDC	Thu, Oct 4, 2007	70.10	70.22	70.01	70.09
922	AMEX	VDC	Wed, Oct 3, 2007	70.07	70.19	69.81	69.88
921	AMEX	VDC	Tue, Oct 2, 2007	70.12	70.26	69.98	70.25
920	AMEX	VDC	Mon, Oct 1, 2007	70.05	70.30	69.87	70.10
919	AMEX	VDC	Fri, Sep 28, 2007	70.02	70.18	69.98	70.11
918	AMEX	VDC	Thu, Sep 27, 2007	69.90	70.19	69.88	70.16
917	AMEX	VDC	Wed, Sep 26, 2007	69.46	70.00	69.46	69.86
916	AMEX	VDC	Tue, Sep 25, 2007	68.92	69.31	68.82	69.22
915	AMEX	VDC	Mon, Sep 24, 2007	69.21	69.52	69.20	69.22
914	AMEX	VDC	Fri, Sep 21, 2007	69.54	69.61	69.27	69.29
913	AMEX	VDC	Thu, Sep 20, 2007	69.27	69.38	69.03	69.16
912	AMEX	VDC	Wed, Sep 19, 2007	69.40	69.54	69.00	69.36
911	AMEX	VDC	Tue, Sep 18, 2007	68.93	69.15	68.17	68.97
910	AMEX	VDC	Mon, Sep 17, 2007	67.96	68.00	67.75	67.86
909	AMEX	VDC	Fri, Sep 14, 2007	67.77	68.16	67.77	68.16
908	AMEX	VDC	Thu, Sep 13, 2007	67.94	68.32	67.94	67.96
907	AMEX	VDC	Wed, Sep 12, 2007	67.61	68.00	67.51	67.80
906	AMEX	VDC	Tue, Sep 11, 2007	67.07	67.59	67.05	67.48
905	AMEX	VDC	Mon, Sep 10, 2007	66.87	67.00	66.46	66.87
904	AMEX	VDC	Fri, Sep 7, 2007	66.83	66.99	66.53	66.77
903	AMEX	VDC	Thu, Sep 6, 2007	67.12	67.46	66.91	67.32
902	AMEX	VDC	Wed, Sep 5, 2007	67.22	67.22	66.72	66.90
901	AMEX	VDC	Tue, Sep 4, 2007	67.31	67.67	67.31	67.64
900	AMEX	VDC	Fri, Aug 31, 2007	67.16	67.59	66.94	67.25
899	AMEX	VDC	Thu, Aug 30, 2007	66.70	67.11	66.70	66.95
898	AMEX	VDC	Wed, Aug 29, 2007	66.69	67.27	66.42	67.26
897	AMEX	VDC	Tue, Aug 28, 2007	67.29	67.29	66.35	66.36
896	AMEX	VDC	Mon, Aug 27, 2007	67.72	67.72	67.40	67.40
895	AMEX	VDC	Fri, Aug 24, 2007	67.05	67.64	67.05	67.64
894	AMEX	VDC	Thu, Aug 23, 2007	67.40	67.40	66.75	67.03
893	AMEX	VDC	Wed, Aug 22, 2007	67.00	67.16	66.85	67.16
892	AMEX	VDC	Tue, Aug 21, 2007	66.47	66.84	66.47	66.62
891	AMEX	VDC	Mon, Aug 20, 2007	66.74	67.04	66.25	66.63
890	AMEX	VDC	Fri, Aug 17, 2007	66.77	67.22	66.01	66.78
889	AMEX	VDC	Thu, Aug 16, 2007	65.42	65.83	64.85	65.76
888	AMEX	VDC	Wed, Aug 15, 2007	66.12	66.81	65.57	65.57
887	AMEX	VDC	Tue, Aug 14, 2007	66.96	66.96	66.14	66.20
886	AMEX	VDC	Mon, Aug 13, 2007	67.49	67.49	67.04	67.36
885	AMEX	VDC	Fri, Aug 10, 2007	66.54	67.46	66.42	67.31
884	AMEX	VDC	Thu, Aug 9, 2007	67.92	68.30	67.18	67.18
883	AMEX	VDC	Wed, Aug 8, 2007	68.26	68.65	67.96	68.42
882	AMEX	VDC	Tue, Aug 7, 2007	67.36	68.30	67.35	67.98
881	AMEX	VDC	Mon, Aug 6, 2007	66.41	67.65	66.20	67.65
880	AMEX	VDC	Fri, Aug 3, 2007	66.70	66.93	65.83	65.92
879	AMEX	VDC	Thu, Aug 2, 2007	66.55	66.85	66.40	66.79
878	AMEX	VDC	Wed, Aug 1, 2007	65.78	66.51	65.60	66.27
877	AMEX	VDC	Tue, Jul 31, 2007	66.53	67.02	65.58	65.59
876	AMEX	VDC	Mon, Jul 30, 2007	65.75	66.35	65.40	66.18
875	AMEX	VDC	Fri, Jul 27, 2007	66.56	66.70	65.62	65.62
874	AMEX	VDC	Thu, Jul 26, 2007	67.16	67.58	66.27	66.56
873	AMEX	VDC	Wed, Jul 25, 2007	67.94	68.00	67.49	67.77
872	AMEX	VDC	Tue, Jul 24, 2007	68.24	68.41	67.52	67.59
871	AMEX	VDC	Mon, Jul 23, 2007	68.00	68.56	68.00	68.35
870	AMEX	VDC	Fri, Jul 20, 2007	68.42	68.45	67.83	67.89
869	AMEX	VDC	Thu, Jul 19, 2007	68.52	68.77	68.46	68.51
868	AMEX	VDC	Wed, Jul 18, 2007	68.37	68.52	68.13	68.34
867	AMEX	VDC	Tue, Jul 17, 2007	68.77	68.91	68.43	68.43
866	AMEX	VDC	Mon, Jul 16, 2007	68.74	69.04	68.66	68.86
865	AMEX	VDC	Fri, Jul 13, 2007	68.46	69.07	68.36	68.97
864	AMEX	VDC	Thu, Jul 12, 2007	67.98	68.70	67.98	68.70
863	AMEX	VDC	Wed, Jul 11, 2007	67.45	67.64	67.44	67.63
862	AMEX	VDC	Tue, Jul 10, 2007	67.97	68.00	67.34	67.34
861	AMEX	VDC	Mon, Jul 9, 2007	68.31	68.31	68.06	68.22
860	AMEX	VDC	Fri, Jul 6, 2007	67.82	68.20	67.78	68.08
859	AMEX	VDC	Thu, Jul 5, 2007	67.98	68.12	67.84	68.01
858	AMEX	VDC	Tue, Jul 3, 2007	67.96	68.06	67.85	68.02
857	AMEX	VDC	Mon, Jul 2, 2007	67.84	68.01	67.83	68.01
856	AMEX	VDC	Fri, Jun 29, 2007	67.65	67.92	67.07	67.47
855	AMEX	VDC	Thu, Jun 28, 2007	67.43	67.81	67.43	67.57
854	AMEX	VDC	Wed, Jun 27, 2007	66.71	67.53	66.71	67.53
853	AMEX	VDC	Tue, Jun 26, 2007	67.24	67.50	66.98	66.98
852	AMEX	VDC	Mon, Jun 25, 2007	67.38	67.60	66.93	67.06
851	AMEX	VDC	Fri, Jun 22, 2007	67.75	67.75	67.14	67.28
850	AMEX	VDC	Thu, Jun 21, 2007	67.36	67.97	67.28	67.84
849	AMEX	VDC	Wed, Jun 20, 2007	68.00	68.12	67.49	67.49
848	AMEX	VDC	Tue, Jun 19, 2007	67.88	67.90	67.64	67.85
847	AMEX	VDC	Mon, Jun 18, 2007	68.38	68.41	68.13	68.13
846	AMEX	VDC	Fri, Jun 15, 2007	68.63	68.70	68.33	68.39
845	AMEX	VDC	Thu, Jun 14, 2007	68.12	68.28	68.07	68.18
844	AMEX	VDC	Wed, Jun 13, 2007	67.80	68.15	67.75	68.15
843	AMEX	VDC	Tue, Jun 12, 2007	67.90	68.09	67.48	67.53
842	AMEX	VDC	Mon, Jun 11, 2007	67.97	68.29	67.92	68.08
841	AMEX	VDC	Fri, Jun 8, 2007	67.68	68.10	67.44	68.10
840	AMEX	VDC	Thu, Jun 7, 2007	68.29	68.29	67.62	67.62
839	AMEX	VDC	Wed, Jun 6, 2007	68.58	68.61	68.31	68.34
838	AMEX	VDC	Tue, Jun 5, 2007	69.01	69.01	68.72	68.79
837	AMEX	VDC	Mon, Jun 4, 2007	69.20	69.22	69.01	69.22
836	AMEX	VDC	Fri, Jun 1, 2007	68.90	69.26	68.90	69.22
835	AMEX	VDC	Thu, May 31, 2007	68.88	69.01	68.70	68.70
834	AMEX	VDC	Wed, May 30, 2007	68.40	68.71	68.34	68.69
833	AMEX	VDC	Tue, May 29, 2007	68.18	68.63	68.18	68.46
832	AMEX	VDC	Fri, May 25, 2007	68.05	68.23	67.99	68.15
831	AMEX	VDC	Thu, May 24, 2007	68.05	68.35	67.75	67.80
830	AMEX	VDC	Wed, May 23, 2007	68.21	68.40	68.01	68.01
829	AMEX	VDC	Tue, May 22, 2007	68.02	68.23	67.97	68.09
828	AMEX	VDC	Mon, May 21, 2007	68.32	68.32	67.98	68.06
827	AMEX	VDC	Fri, May 18, 2007	67.99	68.33	67.99	68.29
826	AMEX	VDC	Thu, May 17, 2007	67.87	68.03	67.87	67.93
825	AMEX	VDC	Wed, May 16, 2007	67.44	68.06	67.44	68.06
824	AMEX	VDC	Tue, May 15, 2007	67.39	67.67	67.33	67.33
823	AMEX	VDC	Mon, May 14, 2007	67.26	67.36	67.09	67.16
822	AMEX	VDC	Fri, May 11, 2007	67.17	67.27	67.02	67.25
821	AMEX	VDC	Thu, May 10, 2007	67.54	67.56	67.09	67.10
820	AMEX	VDC	Wed, May 9, 2007	67.67	67.85	67.64	67.79
819	AMEX	VDC	Tue, May 8, 2007	67.79	67.79	67.58	67.67
818	AMEX	VDC	Mon, May 7, 2007	68.06	68.10	67.88	67.93
817	AMEX	VDC	Fri, May 4, 2007	67.95	67.95	67.60	67.82
816	AMEX	VDC	Thu, May 3, 2007	67.94	67.94	67.67	67.68
815	AMEX	VDC	Wed, May 2, 2007	67.62	67.91	67.62	67.73
814	AMEX	VDC	Tue, May 1, 2007	67.33	67.60	67.20	67.55
813	AMEX	VDC	Mon, Apr 30, 2007	68.10	68.24	67.76	67.76
812	AMEX	VDC	Fri, Apr 27, 2007	67.82	68.01	67.81	67.92
811	AMEX	VDC	Thu, Apr 26, 2007	68.35	68.35	68.06	68.09
810	AMEX	VDC	Wed, Apr 25, 2007	68.51	68.51	68.15	68.36
809	AMEX	VDC	Tue, Apr 24, 2007	67.92	68.19	67.65	68.08
808	AMEX	VDC	Mon, Apr 23, 2007	67.97	68.25	67.96	68.00
807	AMEX	VDC	Fri, Apr 20, 2007	68.01	68.16	67.77	68.16
806	AMEX	VDC	Thu, Apr 19, 2007	67.20	67.60	67.19	67.55
805	AMEX	VDC	Wed, Apr 18, 2007	67.51	67.58	67.37	67.47
804	AMEX	VDC	Tue, Apr 17, 2007	67.39	67.65	67.27	67.51
803	AMEX	VDC	Mon, Apr 16, 2007	67.15	67.23	67.00	67.22
802	AMEX	VDC	Fri, Apr 13, 2007	66.80	66.93	66.68	66.90
801	AMEX	VDC	Thu, Apr 12, 2007	66.58	66.83	66.44	66.79
800	AMEX	VDC	Wed, Apr 11, 2007	66.83	66.83	66.39	66.52
799	AMEX	VDC	Tue, Apr 10, 2007	66.85	66.90	66.80	66.85
798	AMEX	VDC	Mon, Apr 9, 2007	66.75	66.85	66.68	66.82
797	AMEX	VDC	Thu, Apr 5, 2007	66.62	66.83	66.58	66.73
796	AMEX	VDC	Wed, Apr 4, 2007	66.52	66.71	66.49	66.55
795	AMEX	VDC	Tue, Apr 3, 2007	66.39	66.60	66.35	66.37
794	AMEX	VDC	Mon, Apr 2, 2007	65.84	66.09	65.73	65.99
793	AMEX	VDC	Fri, Mar 30, 2007	65.68	65.92	65.21	65.65
792	AMEX	VDC	Thu, Mar 29, 2007	65.70	65.70	65.24	65.52
791	AMEX	VDC	Wed, Mar 28, 2007	65.13	65.61	65.13	65.37
790	AMEX	VDC	Tue, Mar 27, 2007	65.50	65.50	65.33	65.44
789	AMEX	VDC	Mon, Mar 26, 2007	65.81	65.87	65.47	65.82
788	AMEX	VDC	Fri, Mar 23, 2007	65.77	65.96	65.75	65.88
787	AMEX	VDC	Thu, Mar 22, 2007	65.68	65.89	65.61	65.84
786	AMEX	VDC	Wed, Mar 21, 2007	64.94	65.75	64.82	65.64
785	AMEX	VDC	Tue, Mar 20, 2007	64.46	64.96	64.38	64.96
784	AMEX	VDC	Mon, Mar 19, 2007	64.30	64.48	64.21	64.28
783	AMEX	VDC	Fri, Mar 16, 2007	63.95	64.23	63.84	63.96
782	AMEX	VDC	Thu, Mar 15, 2007	63.56	64.13	63.56	64.03
781	AMEX	VDC	Wed, Mar 14, 2007	63.62	63.68	62.81	63.60
780	AMEX	VDC	Tue, Mar 13, 2007	64.23	64.32	63.42	63.47
779	AMEX	VDC	Mon, Mar 12, 2007	64.26	64.60	64.25	64.41
778	AMEX	VDC	Fri, Mar 9, 2007	64.40	64.40	64.02	64.28
777	AMEX	VDC	Thu, Mar 8, 2007	64.05	64.16	63.93	64.10
776	AMEX	VDC	Wed, Mar 7, 2007	63.96	63.97	63.59	63.63
775	AMEX	VDC	Tue, Mar 6, 2007	63.45	64.04	63.41	63.86
774	AMEX	VDC	Mon, Mar 5, 2007	63.26	63.70	63.05	63.05
773	AMEX	VDC	Fri, Mar 2, 2007	63.95	64.23	63.42	63.55
772	AMEX	VDC	Thu, Mar 1, 2007	63.64	64.43	63.53	64.27
771	AMEX	VDC	Wed, Feb 28, 2007	64.10	64.61	63.95	64.30
770	AMEX	VDC	Tue, Feb 27, 2007	65.50	65.54	63.76	63.76
769	AMEX	VDC	Mon, Feb 26, 2007	65.76	65.87	65.57	65.77
768	AMEX	VDC	Fri, Feb 23, 2007	65.80	65.85	65.56	65.67
767	AMEX	VDC	Thu, Feb 22, 2007	66.02	66.16	65.66	65.86
766	AMEX	VDC	Wed, Feb 21, 2007	66.33	66.33	66.07	66.10
765	AMEX	VDC	Tue, Feb 20, 2007	66.05	66.34	65.81	66.32
764	AMEX	VDC	Fri, Feb 16, 2007	65.90	66.01	65.87	66.01
763	AMEX	VDC	Thu, Feb 15, 2007	65.65	65.95	65.58	65.88
762	AMEX	VDC	Wed, Feb 14, 2007	65.36	65.58	65.35	65.54
761	AMEX	VDC	Tue, Feb 13, 2007	65.00	65.34	65.00	65.33
760	AMEX	VDC	Mon, Feb 12, 2007	65.01	65.12	64.89	64.98
759	AMEX	VDC	Fri, Feb 9, 2007	65.27	65.35	64.85	64.95
758	AMEX	VDC	Thu, Feb 8, 2007	65.17	65.17	65.00	65.12
757	AMEX	VDC	Wed, Feb 7, 2007	65.45	65.45	65.20	65.32
756	AMEX	VDC	Tue, Feb 6, 2007	65.59	65.59	65.28	65.40
755	AMEX	VDC	Mon, Feb 5, 2007	65.41	65.53	65.36	65.41
754	AMEX	VDC	Fri, Feb 2, 2007	65.69	65.75	65.50	65.61
753	AMEX	VDC	Thu, Feb 1, 2007	65.46	65.70	65.31	65.69
752	AMEX	VDC	Wed, Jan 31, 2007	64.88	65.34	64.88	65.24
751	AMEX	VDC	Tue, Jan 30, 2007	64.79	65.01	64.79	64.96
750	AMEX	VDC	Mon, Jan 29, 2007	65.00	65.22	64.86	64.92
749	AMEX	VDC	Fri, Jan 26, 2007	64.92	64.93	64.60	64.78
748	AMEX	VDC	Thu, Jan 25, 2007	65.23	65.23	64.76	64.87
747	AMEX	VDC	Wed, Jan 24, 2007	65.17	65.27	65.02	65.27
746	AMEX	VDC	Tue, Jan 23, 2007	64.82	65.24	64.82	65.02
745	AMEX	VDC	Mon, Jan 22, 2007	64.93	65.02	64.75	64.87
744	AMEX	VDC	Fri, Jan 19, 2007	64.93	65.09	64.81	65.08
743	AMEX	VDC	Thu, Jan 18, 2007	64.95	65.06	64.82	64.93
742	AMEX	VDC	Wed, Jan 17, 2007	64.98	65.14	64.84	64.88
741	AMEX	VDC	Tue, Jan 16, 2007	65.00	65.00	64.71	64.85
740	AMEX	VDC	Fri, Jan 12, 2007	64.72	64.91	64.67	64.81
739	AMEX	VDC	Thu, Jan 11, 2007	64.58	64.97	64.44	64.84
738	AMEX	VDC	Wed, Jan 10, 2007	64.00	64.40	63.86	64.39
737	AMEX	VDC	Tue, Jan 9, 2007	64.16	64.16	63.77	63.97
736	AMEX	VDC	Mon, Jan 8, 2007	63.73	64.00	63.53	63.96
735	AMEX	VDC	Fri, Jan 5, 2007	64.08	64.08	63.68	63.75
734	AMEX	VDC	Thu, Jan 4, 2007	64.12	64.32	63.86	64.30
733	AMEX	VDC	Wed, Jan 3, 2007	64.17	64.47	63.96	64.17
732	AMEX	VDC	Fri, Dec 29, 2006	64.10	64.23	63.80	63.84
731	AMEX	VDC	Thu, Dec 28, 2006	64.17	64.25	64.06	64.19
730	AMEX	VDC	Wed, Dec 27, 2006	64.07	64.18	64.00	64.18
729	AMEX	VDC	Tue, Dec 26, 2006	63.75	63.92	63.62	63.82
728	AMEX	VDC	Fri, Dec 22, 2006	63.84	63.84	63.57	63.67
727	AMEX	VDC	Thu, Dec 21, 2006	63.88	63.91	63.68	63.76
726	AMEX	VDC	Wed, Dec 20, 2006	63.68	63.77	63.62	63.70
725	AMEX	VDC	Tue, Dec 19, 2006	63.40	63.75	63.40	63.68
724	AMEX	VDC	Mon, Dec 18, 2006	63.68	63.84	63.59	63.65
723	AMEX	VDC	Fri, Dec 15, 2006	64.70	64.92	64.66	64.70
722	AMEX	VDC	Thu, Dec 14, 2006	64.45	64.69	64.45	64.57
721	AMEX	VDC	Wed, Dec 13, 2006	64.63	64.63	64.22	64.34
720	AMEX	VDC	Tue, Dec 12, 2006	64.34	64.49	64.17	64.44
719	AMEX	VDC	Mon, Dec 11, 2006	64.38	64.49	64.21	64.31
718	AMEX	VDC	Fri, Dec 8, 2006	64.17	64.48	64.17	64.35
717	AMEX	VDC	Thu, Dec 7, 2006	64.54	64.61	64.20	64.23
716	AMEX	VDC	Wed, Dec 6, 2006	64.31	64.39	64.12	64.29
715	AMEX	VDC	Tue, Dec 5, 2006	63.83	64.29	63.83	64.20
714	AMEX	VDC	Mon, Dec 4, 2006	63.18	63.90	63.18	63.83
713	AMEX	VDC	Fri, Dec 1, 2006	63.09	63.14	62.60	62.93
712	AMEX	VDC	Thu, Nov 30, 2006	63.20	63.38	62.92	63.21
711	AMEX	VDC	Wed, Nov 29, 2006	62.92	63.33	62.86	63.31
710	AMEX	VDC	Tue, Nov 28, 2006	62.56	62.90	62.40	62.87
709	AMEX	VDC	Mon, Nov 27, 2006	63.06	63.09	62.51	62.51
708	AMEX	VDC	Fri, Nov 24, 2006	63.35	63.51	63.33	63.41
707	AMEX	VDC	Wed, Nov 22, 2006	63.37	63.58	63.28	63.57
706	AMEX	VDC	Tue, Nov 21, 2006	63.54	63.54	63.34	63.35
705	AMEX	VDC	Mon, Nov 20, 2006	63.56	63.73	63.46	63.49
704	AMEX	VDC	Fri, Nov 17, 2006	63.51	63.55	63.33	63.55
703	AMEX	VDC	Thu, Nov 16, 2006	63.39	63.60	63.27	63.51
702	AMEX	VDC	Wed, Nov 15, 2006	63.00	63.39	63.00	63.21
701	AMEX	VDC	Tue, Nov 14, 2006	62.75	63.02	62.52	62.99
700	AMEX	VDC	Mon, Nov 13, 2006	62.73	62.85	62.50	62.60
699	AMEX	VDC	Fri, Nov 10, 2006	62.71	62.85	62.58	62.76
698	AMEX	VDC	Thu, Nov 9, 2006	62.91	63.03	62.59	62.72
697	AMEX	VDC	Wed, Nov 8, 2006	62.78	63.20	62.78	63.02
696	AMEX	VDC	Tue, Nov 7, 2006	62.71	62.95	62.71	62.76
695	AMEX	VDC	Mon, Nov 6, 2006	62.51	62.77	62.45	62.67
694	AMEX	VDC	Fri, Nov 3, 2006	62.68	62.79	62.22	62.41
693	AMEX	VDC	Thu, Nov 2, 2006	62.75	62.82	62.55	62.71
692	AMEX	VDC	Wed, Nov 1, 2006	63.33	63.33	62.77	62.85
691	AMEX	VDC	Tue, Oct 31, 2006	63.50	63.50	63.18	63.36
690	AMEX	VDC	Mon, Oct 30, 2006	63.35	63.46	63.23	63.37
689	AMEX	VDC	Fri, Oct 27, 2006	63.62	63.72	63.47	63.50
688	AMEX	VDC	Thu, Oct 26, 2006	63.46	63.82	63.41	63.76
687	AMEX	VDC	Wed, Oct 25, 2006	63.08	63.54	63.08	63.48
686	AMEX	VDC	Tue, Oct 24, 2006	63.04	63.14	62.88	63.10
685	AMEX	VDC	Mon, Oct 23, 2006	62.66	63.37	62.66	63.21
684	AMEX	VDC	Fri, Oct 20, 2006	62.61	62.77	62.46	62.77
683	AMEX	VDC	Thu, Oct 19, 2006	62.46	62.59	62.37	62.50
682	AMEX	VDC	Wed, Oct 18, 2006	62.40	62.55	62.26	62.50
681	AMEX	VDC	Tue, Oct 17, 2006	62.04	62.25	61.88	62.13
680	AMEX	VDC	Mon, Oct 16, 2006	62.07	62.34	62.00	62.32
679	AMEX	VDC	Fri, Oct 13, 2006	62.23	62.23	61.92	62.17
678	AMEX	VDC	Thu, Oct 12, 2006	62.34	62.40	62.14	62.34
677	AMEX	VDC	Wed, Oct 11, 2006	61.88	62.20	61.84	62.09
676	AMEX	VDC	Tue, Oct 10, 2006	62.40	62.40	61.80	61.99
675	AMEX	VDC	Mon, Oct 9, 2006	62.05	62.19	61.89	62.18
674	AMEX	VDC	Fri, Oct 6, 2006	62.27	62.27	61.85	62.10
673	AMEX	VDC	Thu, Oct 5, 2006	62.40	62.45	62.16	62.41
672	AMEX	VDC	Wed, Oct 4, 2006	61.68	62.47	61.51	62.47
671	AMEX	VDC	Tue, Oct 3, 2006	61.77	61.98	61.61	61.79
670	AMEX	VDC	Mon, Oct 2, 2006	62.03	62.03	61.68	61.76
669	AMEX	VDC	Fri, Sep 29, 2006	62.43	62.43	62.12	62.12
668	AMEX	VDC	Thu, Sep 28, 2006	62.60	62.63	62.13	62.39
667	AMEX	VDC	Wed, Sep 27, 2006	62.23	62.63	62.19	62.54
666	AMEX	VDC	Tue, Sep 26, 2006	61.87	62.27	61.76	62.23
665	AMEX	VDC	Mon, Sep 25, 2006	62.06	62.28	61.68	62.04
664	AMEX	VDC	Fri, Sep 22, 2006	62.32	62.32	62.09	62.31
663	AMEX	VDC	Thu, Sep 21, 2006	62.86	62.88	62.18	62.36
662	AMEX	VDC	Wed, Sep 20, 2006	62.74	62.98	62.65	62.90
661	AMEX	VDC	Tue, Sep 19, 2006	62.41	62.50	62.25	62.49
660	AMEX	VDC	Mon, Sep 18, 2006	62.49	62.68	62.22	62.31
659	AMEX	VDC	Fri, Sep 15, 2006	62.70	62.79	62.40	62.62
658	AMEX	VDC	Thu, Sep 14, 2006	62.24	62.57	62.11	62.46
657	AMEX	VDC	Wed, Sep 13, 2006	62.48	62.53	62.16	62.30
656	AMEX	VDC	Tue, Sep 12, 2006	62.52	62.64	62.34	62.53
655	AMEX	VDC	Mon, Sep 11, 2006	62.06	62.43	61.96	62.40
654	AMEX	VDC	Fri, Sep 8, 2006	61.92	62.07	61.79	62.06
653	AMEX	VDC	Thu, Sep 7, 2006	61.90	62.04	61.67	61.72
652	AMEX	VDC	Wed, Sep 6, 2006	62.08	62.08	61.90	61.96
651	AMEX	VDC	Tue, Sep 5, 2006	62.27	62.27	62.07	62.13
650	AMEX	VDC	Fri, Sep 1, 2006	62.07	62.37	62.07	62.30
649	AMEX	VDC	Thu, Aug 31, 2006	62.01	62.06	61.90	62.00
648	AMEX	VDC	Wed, Aug 30, 2006	61.91	62.06	61.84	61.99
647	AMEX	VDC	Tue, Aug 29, 2006	61.67	61.88	61.58	61.87
646	AMEX	VDC	Mon, Aug 28, 2006	61.22	61.68	61.22	61.58
645	AMEX	VDC	Fri, Aug 25, 2006	61.04	61.26	61.04	61.22
644	AMEX	VDC	Thu, Aug 24, 2006	61.20	61.24	61.06	61.22
643	AMEX	VDC	Wed, Aug 23, 2006	61.15	61.20	60.89	61.03
642	AMEX	VDC	Tue, Aug 22, 2006	61.12	61.27	61.05	61.12
641	AMEX	VDC	Mon, Aug 21, 2006	61.13	61.28	61.06	61.14
640	AMEX	VDC	Fri, Aug 18, 2006	61.07	61.09	60.76	61.09
639	AMEX	VDC	Thu, Aug 17, 2006	60.80	61.00	60.76	60.82
638	AMEX	VDC	Wed, Aug 16, 2006	60.89	60.89	60.58	60.84
637	AMEX	VDC	Tue, Aug 15, 2006	60.81	60.82	60.63	60.78
636	AMEX	VDC	Mon, Aug 14, 2006	60.51	60.86	60.33	60.40
635	AMEX	VDC	Fri, Aug 11, 2006	60.27	60.27	60.00	60.20
634	AMEX	VDC	Thu, Aug 10, 2006	59.81	60.39	59.81	60.31
633	AMEX	VDC	Wed, Aug 9, 2006	60.22	60.28	59.71	59.74
632	AMEX	VDC	Tue, Aug 8, 2006	60.15	60.20	59.96	60.07
631	AMEX	VDC	Mon, Aug 7, 2006	59.90	59.93	59.78	59.90
630	AMEX	VDC	Fri, Aug 4, 2006	60.38	60.38	59.86	60.06
629	AMEX	VDC	Thu, Aug 3, 2006	59.82	60.18	59.82	60.05
628	AMEX	VDC	Wed, Aug 2, 2006	59.86	59.99	59.71	59.91
627	AMEX	VDC	Tue, Aug 1, 2006	59.60	59.60	59.24	59.39
626	AMEX	VDC	Mon, Jul 31, 2006	59.95	59.95	59.71	59.75
625	AMEX	VDC	Fri, Jul 28, 2006	59.69	60.04	59.69	59.98
624	AMEX	VDC	Thu, Jul 27, 2006	59.98	59.98	59.39	59.44
623	AMEX	VDC	Wed, Jul 26, 2006	59.89	59.91	59.61	59.78
622	AMEX	VDC	Tue, Jul 25, 2006	59.47	60.10	59.47	59.98
621	AMEX	VDC	Mon, Jul 24, 2006	59.21	59.70	59.21	59.63
620	AMEX	VDC	Fri, Jul 21, 2006	59.41	59.41	59.11	59.11
619	AMEX	VDC	Thu, Jul 20, 2006	59.54	59.65	59.38	59.38
618	AMEX	VDC	Wed, Jul 19, 2006	58.90	59.48	58.90	59.42
617	AMEX	VDC	Tue, Jul 18, 2006	58.50	58.69	58.08	58.69
616	AMEX	VDC	Mon, Jul 17, 2006	58.36	58.54	58.18	58.42
615	AMEX	VDC	Fri, Jul 14, 2006	58.69	58.70	58.13	58.36
614	AMEX	VDC	Thu, Jul 13, 2006	59.20	59.20	58.78	58.89
613	AMEX	VDC	Wed, Jul 12, 2006	59.92	59.92	59.50	59.51
612	AMEX	VDC	Tue, Jul 11, 2006	59.66	59.96	59.41	59.86
611	AMEX	VDC	Mon, Jul 10, 2006	59.38	59.77	59.38	59.60
610	AMEX	VDC	Fri, Jul 7, 2006	59.10	59.40	59.05	59.21
609	AMEX	VDC	Thu, Jul 6, 2006	58.75	59.58	58.75	59.32
608	AMEX	VDC	Wed, Jul 5, 2006	59.00	59.00	58.59	58.75
607	AMEX	VDC	Mon, Jul 3, 2006	58.98	59.18	58.92	59.18
606	AMEX	VDC	Fri, Jun 30, 2006	59.15	59.20	58.91	58.91
605	AMEX	VDC	Thu, Jun 29, 2006	58.23	59.12	58.23	59.12
604	AMEX	VDC	Wed, Jun 28, 2006	57.90	58.08	57.86	58.08
603	AMEX	VDC	Tue, Jun 27, 2006	58.22	58.22	57.77	57.86
602	AMEX	VDC	Mon, Jun 26, 2006	58.03	58.21	57.85	58.21
601	AMEX	VDC	Fri, Jun 23, 2006	57.86	58.24	57.86	57.90
600	AMEX	VDC	Thu, Jun 22, 2006	58.08	58.11	57.88	58.11
599	AMEX	VDC	Wed, Jun 21, 2006	57.86	58.26	57.86	58.16
598	AMEX	VDC	Tue, Jun 20, 2006	57.60	58.02	57.60	57.89
597	AMEX	VDC	Mon, Jun 19, 2006	57.95	58.02	57.40	57.46
596	AMEX	VDC	Fri, Jun 16, 2006	57.78	57.89	57.67	57.78
595	AMEX	VDC	Thu, Jun 15, 2006	57.29	57.72	57.17	57.71
594	AMEX	VDC	Wed, Jun 14, 2006	56.93	57.18	56.84	57.18
593	AMEX	VDC	Tue, Jun 13, 2006	57.22	57.45	56.93	56.98
592	AMEX	VDC	Mon, Jun 12, 2006	57.70	57.84	57.26	57.32
591	AMEX	VDC	Fri, Jun 9, 2006	57.85	57.97	57.61	57.72
590	AMEX	VDC	Thu, Jun 8, 2006	57.65	57.77	57.09	57.73
589	AMEX	VDC	Wed, Jun 7, 2006	57.67	58.16	57.47	57.55
588	AMEX	VDC	Tue, Jun 6, 2006	57.42	57.56	57.11	57.56
587	AMEX	VDC	Mon, Jun 5, 2006	58.12	58.17	57.48	57.50
586	AMEX	VDC	Fri, Jun 2, 2006	58.50	58.50	58.06	58.39
585	AMEX	VDC	Thu, Jun 1, 2006	58.17	58.47	58.07	58.47
584	AMEX	VDC	Wed, May 31, 2006	57.95	58.14	57.83	58.12
583	AMEX	VDC	Tue, May 30, 2006	58.33	58.33	57.80	57.85
582	AMEX	VDC	Fri, May 26, 2006	58.70	58.74	58.51	58.74
581	AMEX	VDC	Thu, May 25, 2006	58.13	58.62	58.13	58.62
580	AMEX	VDC	Wed, May 24, 2006	57.71	58.16	57.59	58.01
579	AMEX	VDC	Tue, May 23, 2006	58.03	58.05	57.61	57.65
578	AMEX	VDC	Mon, May 22, 2006	57.34	57.79	57.34	57.67
577	AMEX	VDC	Fri, May 19, 2006	57.48	57.60	57.21	57.52
576	AMEX	VDC	Thu, May 18, 2006	57.88	57.94	57.45	57.47
575	AMEX	VDC	Wed, May 17, 2006	58.12	58.26	57.67	57.73
574	AMEX	VDC	Tue, May 16, 2006	58.25	58.52	58.20	58.37
573	AMEX	VDC	Mon, May 15, 2006	57.51	58.23	57.51	58.23
572	AMEX	VDC	Fri, May 12, 2006	58.14	58.17	57.61	57.62
571	AMEX	VDC	Thu, May 11, 2006	58.54	58.54	58.12	58.15
570	AMEX	VDC	Wed, May 10, 2006	58.98	58.98	58.68	58.87
569	AMEX	VDC	Tue, May 9, 2006	58.95	58.99	58.86	58.95
568	AMEX	VDC	Mon, May 8, 2006	58.62	58.89	58.55	58.86
567	AMEX	VDC	Fri, May 5, 2006	58.04	58.66	58.04	58.55
566	AMEX	VDC	Thu, May 4, 2006	57.97	58.12	57.89	57.94
565	AMEX	VDC	Wed, May 3, 2006	57.79	57.96	57.53	57.92
564	AMEX	VDC	Tue, May 2, 2006	57.90	58.26	57.79	58.26
563	AMEX	VDC	Mon, May 1, 2006	57.90	58.28	57.83	57.90
562	AMEX	VDC	Fri, Apr 28, 2006	57.68	57.94	57.60	57.86
561	AMEX	VDC	Thu, Apr 27, 2006	57.57	58.04	57.48	57.75
560	AMEX	VDC	Wed, Apr 26, 2006	57.20	57.77	57.20	57.72
559	AMEX	VDC	Tue, Apr 25, 2006	57.15	57.41	57.13	57.20
558	AMEX	VDC	Mon, Apr 24, 2006	56.98	57.26	56.92	57.20
557	AMEX	VDC	Fri, Apr 21, 2006	57.00	57.32	56.80	56.98
556	AMEX	VDC	Thu, Apr 20, 2006	56.94	57.22	56.93	56.93
555	AMEX	VDC	Wed, Apr 19, 2006	56.87	56.95	56.74	56.94
554	AMEX	VDC	Tue, Apr 18, 2006	56.35	56.88	56.35	56.78
553	AMEX	VDC	Mon, Apr 17, 2006	56.62	56.62	56.21	56.21
552	AMEX	VDC	Thu, Apr 13, 2006	56.70	56.74	56.49	56.57
551	AMEX	VDC	Wed, Apr 12, 2006	56.66	56.70	56.49	56.70
550	AMEX	VDC	Tue, Apr 11, 2006	57.10	57.10	56.41	56.44
549	AMEX	VDC	Mon, Apr 10, 2006	57.18	57.18	56.95	56.95
548	AMEX	VDC	Fri, Apr 7, 2006	57.62	57.70	56.98	56.98
547	AMEX	VDC	Thu, Apr 6, 2006	57.65	57.66	57.38	57.49
546	AMEX	VDC	Wed, Apr 5, 2006	57.62	57.75	57.50	57.65
545	AMEX	VDC	Tue, Apr 4, 2006	57.60	57.71	57.50	57.63
544	AMEX	VDC	Mon, Apr 3, 2006	57.65	57.85	57.52	57.56
543	AMEX	VDC	Fri, Mar 31, 2006	57.74	57.77	57.42	57.45
542	AMEX	VDC	Thu, Mar 30, 2006	57.92	58.01	57.51	57.65
541	AMEX	VDC	Wed, Mar 29, 2006	57.55	57.96	57.51	57.96
540	AMEX	VDC	Tue, Mar 28, 2006	57.94	57.95	57.51	57.51
539	AMEX	VDC	Mon, Mar 27, 2006	58.12	58.17	57.95	57.95
538	AMEX	VDC	Fri, Mar 24, 2006	58.18	58.22	57.94	58.12
537	AMEX	VDC	Thu, Mar 23, 2006	58.42	58.42	58.10	58.10
536	AMEX	VDC	Wed, Mar 22, 2006	58.19	58.37	58.01	58.37
535	AMEX	VDC	Tue, Mar 21, 2006	58.28	58.49	58.02	58.08
534	AMEX	VDC	Mon, Mar 20, 2006	58.26	58.37	58.07	58.35
533	AMEX	VDC	Fri, Mar 17, 2006	58.18	58.27	57.99	58.14
532	AMEX	VDC	Thu, Mar 16, 2006	58.11	58.11	57.88	58.09
531	AMEX	VDC	Wed, Mar 15, 2006	58.17	58.17	57.84	57.97
530	AMEX	VDC	Tue, Mar 14, 2006	57.85	58.17	57.78	58.17
529	AMEX	VDC	Mon, Mar 13, 2006	58.10	58.33	58.00	58.05
528	AMEX	VDC	Fri, Mar 10, 2006	57.80	58.07	57.80	58.03
527	AMEX	VDC	Thu, Mar 9, 2006	57.47	57.85	57.47	57.57
526	AMEX	VDC	Wed, Mar 8, 2006	56.96	57.61	56.96	57.52
525	AMEX	VDC	Tue, Mar 7, 2006	56.88	57.02	56.82	56.97
524	AMEX	VDC	Mon, Mar 6, 2006	57.05	57.05	56.63	56.70
523	AMEX	VDC	Fri, Mar 3, 2006	56.79	57.23	56.79	56.94
522	AMEX	VDC	Thu, Mar 2, 2006	56.95	56.97	56.70	56.93
521	AMEX	VDC	Wed, Mar 1, 2006	57.00	57.14	56.90	56.95
520	AMEX	VDC	Tue, Feb 28, 2006	57.26	57.32	56.77	56.78
519	AMEX	VDC	Mon, Feb 27, 2006	57.25	57.61	57.25	57.46
518	AMEX	VDC	Fri, Feb 24, 2006	57.25	57.30	57.06	57.18
517	AMEX	VDC	Thu, Feb 23, 2006	57.23	57.56	57.15	57.30
516	AMEX	VDC	Wed, Feb 22, 2006	56.97	57.38	56.97	57.26
515	AMEX	VDC	Tue, Feb 21, 2006	57.05	57.12	56.89	56.93
514	AMEX	VDC	Fri, Feb 17, 2006	57.20	57.20	56.94	57.05
513	AMEX	VDC	Thu, Feb 16, 2006	56.80	57.22	56.72	57.22
512	AMEX	VDC	Wed, Feb 15, 2006	56.30	56.76	56.27	56.76
511	AMEX	VDC	Tue, Feb 14, 2006	55.87	56.46	55.85	56.40
510	AMEX	VDC	Mon, Feb 13, 2006	55.88	55.88	55.63	55.73
509	AMEX	VDC	Fri, Feb 10, 2006	55.97	56.08	55.65	56.02
508	AMEX	VDC	Thu, Feb 9, 2006	55.95	56.13	55.94	55.99
507	AMEX	VDC	Wed, Feb 8, 2006	55.75	55.99	55.68	55.97
506	AMEX	VDC	Tue, Feb 7, 2006	55.84	56.00	55.60	55.60
505	AMEX	VDC	Mon, Feb 6, 2006	56.09	56.12	55.80	55.99
504	AMEX	VDC	Fri, Feb 3, 2006	56.20	56.24	55.96	55.99
503	AMEX	VDC	Thu, Feb 2, 2006	56.48	56.60	56.18	56.26
502	AMEX	VDC	Wed, Feb 1, 2006	56.27	56.48	56.05	56.42
501	AMEX	VDC	Tue, Jan 31, 2006	56.40	56.43	56.20	56.20
500	AMEX	VDC	Mon, Jan 30, 2006	56.74	56.75	56.39	56.45
499	AMEX	VDC	Fri, Jan 27, 2006	56.22	56.63	56.22	56.62
498	AMEX	VDC	Thu, Jan 26, 2006	56.25	56.43	56.10	56.22
497	AMEX	VDC	Wed, Jan 25, 2006	56.09	56.11	55.88	56.00
496	AMEX	VDC	Tue, Jan 24, 2006	55.95	56.14	55.85	56.06
495	AMEX	VDC	Mon, Jan 23, 2006	55.80	55.97	55.80	55.91
494	AMEX	VDC	Fri, Jan 20, 2006	56.32	56.32	55.69	55.78
493	AMEX	VDC	Thu, Jan 19, 2006	56.48	56.56	56.20	56.44
492	AMEX	VDC	Wed, Jan 18, 2006	56.11	56.47	56.11	56.31
491	AMEX	VDC	Tue, Jan 17, 2006	56.02	56.27	56.02	56.12
490	AMEX	VDC	Fri, Jan 13, 2006	56.57	56.57	56.32	56.39
489	AMEX	VDC	Thu, Jan 12, 2006	56.55	56.55	56.32	56.42
488	AMEX	VDC	Wed, Jan 11, 2006	56.63	56.63	56.41	56.61
487	AMEX	VDC	Tue, Jan 10, 2006	56.42	56.59	56.37	56.46
486	AMEX	VDC	Mon, Jan 9, 2006	56.44	56.72	56.36	56.69
485	AMEX	VDC	Fri, Jan 6, 2006	56.33	56.45	56.03	56.36
484	AMEX	VDC	Thu, Jan 5, 2006	56.40	56.46	56.19	56.19
483	AMEX	VDC	Wed, Jan 4, 2006	56.29	56.51	56.29	56.48
482	AMEX	VDC	Tue, Jan 3, 2006	56.10	56.30	55.62	56.15
481	AMEX	VDC	Fri, Dec 30, 2005	56.32	56.32	55.93	55.93
480	AMEX	VDC	Thu, Dec 29, 2005	56.62	56.62	56.35	56.35
479	AMEX	VDC	Wed, Dec 28, 2005	56.47	56.61	56.40	56.54
478	AMEX	VDC	Tue, Dec 27, 2005	56.90	56.93	56.35	56.35
477	AMEX	VDC	Fri, Dec 23, 2005	56.80	56.90	56.75	56.76
476	AMEX	VDC	Thu, Dec 22, 2005	56.84	56.87	56.63	56.86
475	AMEX	VDC	Wed, Dec 21, 2005	57.54	57.60	57.40	57.55
474	AMEX	VDC	Tue, Dec 20, 2005	57.51	57.54	57.21	57.21
473	AMEX	VDC	Mon, Dec 19, 2005	57.76	57.87	57.52	57.61
472	AMEX	VDC	Fri, Dec 16, 2005	57.70	58.15	57.70	57.80
471	AMEX	VDC	Thu, Dec 15, 2005	57.61	57.81	57.59	57.78
470	AMEX	VDC	Wed, Dec 14, 2005	57.55	57.92	57.55	57.80
469	AMEX	VDC	Tue, Dec 13, 2005	56.95	57.46	56.95	57.34
468	AMEX	VDC	Mon, Dec 12, 2005	56.85	57.03	56.76	56.77
467	AMEX	VDC	Fri, Dec 9, 2005	56.66	56.76	56.54	56.70
466	AMEX	VDC	Thu, Dec 8, 2005	56.62	56.93	56.50	56.53
465	AMEX	VDC	Wed, Dec 7, 2005	56.70	56.85	56.53	56.56
464	AMEX	VDC	Tue, Dec 6, 2005	56.74	57.08	56.74	56.83
463	AMEX	VDC	Mon, Dec 5, 2005	56.85	56.91	56.75	56.87
462	AMEX	VDC	Fri, Dec 2, 2005	56.90	57.08	56.87	57.00
461	AMEX	VDC	Thu, Dec 1, 2005	56.88	57.16	56.76	57.02
460	AMEX	VDC	Wed, Nov 30, 2005	57.20	57.20	56.50	56.50
459	AMEX	VDC	Tue, Nov 29, 2005	57.23	57.25	56.95	56.95
458	AMEX	VDC	Mon, Nov 28, 2005	57.35	57.35	56.97	56.98
457	AMEX	VDC	Fri, Nov 25, 2005	57.22	57.34	57.17	57.28
456	AMEX	VDC	Wed, Nov 23, 2005	56.99	57.30	56.92	57.09
455	AMEX	VDC	Tue, Nov 22, 2005	56.80	57.02	56.74	56.94
454	AMEX	VDC	Mon, Nov 21, 2005	56.40	56.70	56.40	56.70
453	AMEX	VDC	Fri, Nov 18, 2005	56.41	56.48	56.23	56.47
452	AMEX	VDC	Thu, Nov 17, 2005	56.30	56.41	56.18	56.38
451	AMEX	VDC	Wed, Nov 16, 2005	56.28	56.28	56.08	56.26
450	AMEX	VDC	Tue, Nov 15, 2005	56.60	56.60	56.11	56.22
449	AMEX	VDC	Mon, Nov 14, 2005	56.72	56.78	56.49	56.51
448	AMEX	VDC	Fri, Nov 11, 2005	56.69	56.76	56.63	56.75
447	AMEX	VDC	Thu, Nov 10, 2005	56.26	56.76	56.09	56.73
446	AMEX	VDC	Wed, Nov 9, 2005	56.00	56.27	56.00	56.20
445	AMEX	VDC	Tue, Nov 8, 2005	56.05	56.05	55.96	56.03
444	AMEX	VDC	Mon, Nov 7, 2005	56.08	56.20	56.03	56.15
443	AMEX	VDC	Fri, Nov 4, 2005	56.05	56.13	55.82	55.96
442	AMEX	VDC	Thu, Nov 3, 2005	56.22	56.39	56.06	56.06
441	AMEX	VDC	Wed, Nov 2, 2005	55.76	56.02	55.72	56.02
440	AMEX	VDC	Tue, Nov 1, 2005	56.09	56.09	55.72	55.76
439	AMEX	VDC	Mon, Oct 31, 2005	55.96	56.27	55.96	56.09
438	AMEX	VDC	Fri, Oct 28, 2005	55.27	55.75	55.20	55.74
437	AMEX	VDC	Thu, Oct 27, 2005	55.10	55.14	54.77	54.77
436	AMEX	VDC	Wed, Oct 26, 2005	55.73	55.96	55.40	55.41
435	AMEX	VDC	Tue, Oct 25, 2005	55.83	55.83	55.30	55.67
434	AMEX	VDC	Mon, Oct 24, 2005	55.60	55.95	55.60	55.91
433	AMEX	VDC	Fri, Oct 21, 2005	55.64	55.64	55.33	55.40
432	AMEX	VDC	Thu, Oct 20, 2005	56.00	56.22	55.38	55.47
431	AMEX	VDC	Wed, Oct 19, 2005	55.17	55.99	55.15	55.99
430	AMEX	VDC	Tue, Oct 18, 2005	55.74	55.74	55.41	55.43
429	AMEX	VDC	Mon, Oct 17, 2005	55.29	55.79	55.13	55.71
428	AMEX	VDC	Fri, Oct 14, 2005	54.90	55.31	54.79	55.29
427	AMEX	VDC	Thu, Oct 13, 2005	54.78	54.90	54.68	54.85
426	AMEX	VDC	Wed, Oct 12, 2005	55.28	55.33	54.80	54.96
425	AMEX	VDC	Tue, Oct 11, 2005	55.36	55.48	55.25	55.25
424	AMEX	VDC	Mon, Oct 10, 2005	55.60	55.65	55.25	55.36
423	AMEX	VDC	Fri, Oct 7, 2005	55.75	55.75	55.34	55.53
422	AMEX	VDC	Thu, Oct 6, 2005	55.95	55.95	55.21	55.57
421	AMEX	VDC	Wed, Oct 5, 2005	56.35	56.35	55.78	55.88
420	AMEX	VDC	Tue, Oct 4, 2005	56.55	56.78	56.29	56.42
419	AMEX	VDC	Mon, Oct 3, 2005	56.70	56.80	56.50	56.60
418	AMEX	VDC	Fri, Sep 30, 2005	56.13	56.57	56.06	56.57
417	AMEX	VDC	Thu, Sep 29, 2005	55.82	56.25	55.67	56.25
416	AMEX	VDC	Wed, Sep 28, 2005	55.78	56.07	55.68	55.82
415	AMEX	VDC	Tue, Sep 27, 2005	55.32	55.82	55.32	55.70
414	AMEX	VDC	Mon, Sep 26, 2005	55.31	55.58	55.02	55.26
413	AMEX	VDC	Fri, Sep 23, 2005	55.12	55.31	54.99	55.30
412	AMEX	VDC	Thu, Sep 22, 2005	54.75	55.19	54.57	54.92
411	AMEX	VDC	Wed, Sep 21, 2005	55.16	55.16	54.82	54.82
410	AMEX	VDC	Tue, Sep 20, 2005	56.10	56.14	55.54	55.67
409	AMEX	VDC	Mon, Sep 19, 2005	56.20	56.27	55.90	56.02
408	AMEX	VDC	Fri, Sep 16, 2005	56.30	56.50	56.23	56.38
407	AMEX	VDC	Thu, Sep 15, 2005	56.06	56.14	55.88	56.12
406	AMEX	VDC	Wed, Sep 14, 2005	56.26	56.26	55.85	55.85
405	AMEX	VDC	Tue, Sep 13, 2005	56.78	56.78	56.15	56.15
404	AMEX	VDC	Mon, Sep 12, 2005	56.62	56.80	56.52	56.74
403	AMEX	VDC	Fri, Sep 9, 2005	56.49	56.83	56.49	56.62
402	AMEX	VDC	Thu, Sep 8, 2005	56.44	56.54	56.27	56.35
401	AMEX	VDC	Wed, Sep 7, 2005	56.43	56.66	56.27	56.60
400	AMEX	VDC	Tue, Sep 6, 2005	56.32	56.53	56.31	56.51
399	AMEX	VDC	Fri, Sep 2, 2005	56.18	56.30	55.97	56.07
398	AMEX	VDC	Thu, Sep 1, 2005	55.97	56.27	55.94	56.04
397	AMEX	VDC	Wed, Aug 31, 2005	55.71	55.82	55.50	55.82
396	AMEX	VDC	Tue, Aug 30, 2005	55.72	55.72	55.33	55.69
395	AMEX	VDC	Mon, Aug 29, 2005	55.63	56.08	55.44	56.02
394	AMEX	VDC	Fri, Aug 26, 2005	55.80	55.80	55.60	55.60
393	AMEX	VDC	Thu, Aug 25, 2005	55.89	55.89	55.64	55.81
392	AMEX	VDC	Wed, Aug 24, 2005	56.18	56.19	55.55	55.55
391	AMEX	VDC	Tue, Aug 23, 2005	56.26	56.30	56.12	56.17
390	AMEX	VDC	Mon, Aug 22, 2005	56.38	56.58	56.13	56.26
389	AMEX	VDC	Fri, Aug 19, 2005	56.36	56.36	56.14	56.19
388	AMEX	VDC	Thu, Aug 18, 2005	55.68	56.31	55.68	56.09
387	AMEX	VDC	Wed, Aug 17, 2005	55.65	55.71	55.54	55.60
386	AMEX	VDC	Tue, Aug 16, 2005	56.24	56.24	55.63	55.65
385	AMEX	VDC	Mon, Aug 15, 2005	55.95	56.23	55.77	56.13
384	AMEX	VDC	Fri, Aug 12, 2005	56.08	56.08	55.69	55.88
383	AMEX	VDC	Thu, Aug 11, 2005	55.90	56.17	55.79	55.98
382	AMEX	VDC	Wed, Aug 10, 2005	56.24	56.48	55.86	55.95
381	AMEX	VDC	Tue, Aug 9, 2005	56.08	56.10	55.91	56.05
380	AMEX	VDC	Mon, Aug 8, 2005	56.05	56.18	55.85	55.92
379	AMEX	VDC	Fri, Aug 5, 2005	56.33	56.33	56.02	56.03
378	AMEX	VDC	Thu, Aug 4, 2005	56.88	56.88	56.44	56.48
377	AMEX	VDC	Wed, Aug 3, 2005	56.83	56.91	56.66	56.91
376	AMEX	VDC	Tue, Aug 2, 2005	56.80	56.93	56.80	56.88
375	AMEX	VDC	Mon, Aug 1, 2005	56.96	56.96	56.67	56.67
374	AMEX	VDC	Fri, Jul 29, 2005	57.13	57.20	56.96	56.96
373	AMEX	VDC	Thu, Jul 28, 2005	56.74	57.18	56.74	57.13
372	AMEX	VDC	Wed, Jul 27, 2005	56.66	56.73	56.46	56.66
371	AMEX	VDC	Tue, Jul 26, 2005	56.50	56.71	56.41	56.61
370	AMEX	VDC	Mon, Jul 25, 2005	56.54	56.54	56.29	56.35
369	AMEX	VDC	Fri, Jul 22, 2005	56.36	56.63	56.29	56.61
368	AMEX	VDC	Thu, Jul 21, 2005	56.60	56.60	56.25	56.30
367	AMEX	VDC	Wed, Jul 20, 2005	56.22	56.53	56.07	56.53
366	AMEX	VDC	Tue, Jul 19, 2005	56.60	56.60	56.31	56.43
365	AMEX	VDC	Mon, Jul 18, 2005	56.56	56.68	56.51	56.60
364	AMEX	VDC	Fri, Jul 15, 2005	56.70	56.70	56.61	56.69
363	AMEX	VDC	Thu, Jul 14, 2005	56.62	56.78	56.59	56.78
362	AMEX	VDC	Wed, Jul 13, 2005	56.37	56.45	56.27	56.41
361	AMEX	VDC	Tue, Jul 12, 2005	56.30	56.44	56.15	56.37
360	AMEX	VDC	Mon, Jul 11, 2005	55.78	56.17	55.78	56.12
359	AMEX	VDC	Fri, Jul 8, 2005	55.05	55.74	55.05	55.74
358	AMEX	VDC	Thu, Jul 7, 2005	55.00	55.26	54.85	55.26
357	AMEX	VDC	Wed, Jul 6, 2005	55.65	55.65	55.20	55.25
356	AMEX	VDC	Tue, Jul 5, 2005	55.40	55.81	55.40	55.67
355	AMEX	VDC	Fri, Jul 1, 2005	55.32	55.53	55.22	55.36
354	AMEX	VDC	Thu, Jun 30, 2005	55.60	55.69	55.15	55.15
353	AMEX	VDC	Wed, Jun 29, 2005	55.78	55.86	55.45	55.45
352	AMEX	VDC	Tue, Jun 28, 2005	55.50	55.77	55.48	55.72
351	AMEX	VDC	Mon, Jun 27, 2005	55.18	55.24	55.00	55.20
350	AMEX	VDC	Fri, Jun 24, 2005	55.65	55.67	55.20	55.24
349	AMEX	VDC	Thu, Jun 23, 2005	56.34	56.38	55.60	55.82
348	AMEX	VDC	Wed, Jun 22, 2005	56.55	56.55	56.21	56.27
347	AMEX	VDC	Tue, Jun 21, 2005	56.50	56.50	56.21	56.37
346	AMEX	VDC	Mon, Jun 20, 2005	56.30	56.50	56.03	56.50
345	AMEX	VDC	Fri, Jun 17, 2005	56.61	56.65	56.33	56.45
344	AMEX	VDC	Thu, Jun 16, 2005	56.25	56.46	56.22	56.41
343	AMEX	VDC	Wed, Jun 15, 2005	56.42	56.42	55.94	56.41
342	AMEX	VDC	Tue, Jun 14, 2005	56.26	56.45	56.15	56.34
341	AMEX	VDC	Mon, Jun 13, 2005	56.20	56.51	55.97	56.27
340	AMEX	VDC	Fri, Jun 10, 2005	56.40	56.44	55.90	56.17
339	AMEX	VDC	Thu, Jun 9, 2005	56.15	56.46	56.11	56.34
338	AMEX	VDC	Wed, Jun 8, 2005	56.61	56.65	56.13	56.25
337	AMEX	VDC	Tue, Jun 7, 2005	56.38	56.67	56.30	56.57
336	AMEX	VDC	Mon, Jun 6, 2005	56.16	56.29	55.88	56.13
335	AMEX	VDC	Fri, Jun 3, 2005	56.52	56.54	55.92	56.18
334	AMEX	VDC	Thu, Jun 2, 2005	56.21	56.67	56.21	56.67
333	AMEX	VDC	Wed, Jun 1, 2005	55.92	56.58	55.92	56.24
332	AMEX	VDC	Tue, May 31, 2005	56.10	56.20	55.99	56.07
331	AMEX	VDC	Fri, May 27, 2005	56.37	56.40	56.23	56.33
330	AMEX	VDC	Thu, May 26, 2005	56.43	56.53	56.35	56.43
329	AMEX	VDC	Wed, May 25, 2005	56.47	56.50	56.05	56.36
328	AMEX	VDC	Tue, May 24, 2005	56.55	56.62	56.24	56.58
327	AMEX	VDC	Mon, May 23, 2005	56.56	56.82	56.35	56.55
326	AMEX	VDC	Fri, May 20, 2005	56.51	56.64	56.24	56.63
325	AMEX	VDC	Thu, May 19, 2005	56.32	56.48	56.16	56.48
324	AMEX	VDC	Wed, May 18, 2005	56.02	56.35	55.81	56.30
323	AMEX	VDC	Tue, May 17, 2005	55.26	55.67	55.23	55.67
322	AMEX	VDC	Mon, May 16, 2005	54.90	55.44	54.89	55.44
321	AMEX	VDC	Fri, May 13, 2005	55.20	55.24	54.52	54.85
320	AMEX	VDC	Thu, May 12, 2005	55.55	55.59	55.20	55.33
319	AMEX	VDC	Wed, May 11, 2005	55.40	55.57	55.00	55.55
318	AMEX	VDC	Tue, May 10, 2005	55.37	55.48	55.10	55.30
317	AMEX	VDC	Mon, May 9, 2005	55.30	55.63	55.30	55.55
316	AMEX	VDC	Fri, May 6, 2005	55.72	55.72	55.30	55.30
315	AMEX	VDC	Thu, May 5, 2005	55.57	55.57	55.05	55.54
314	AMEX	VDC	Wed, May 4, 2005	55.22	55.71	55.22	55.63
313	AMEX	VDC	Tue, May 3, 2005	54.75	55.28	54.75	55.10
312	AMEX	VDC	Mon, May 2, 2005	54.58	54.96	54.58	54.96
311	AMEX	VDC	Fri, Apr 29, 2005	54.36	54.53	53.94	54.53
310	AMEX	VDC	Thu, Apr 28, 2005	54.53	54.76	54.26	54.26
309	AMEX	VDC	Wed, Apr 27, 2005	53.99	54.65	53.99	54.53
308	AMEX	VDC	Tue, Apr 26, 2005	54.53	54.78	54.49	54.49
307	AMEX	VDC	Mon, Apr 25, 2005	54.35	54.76	54.35	54.75
306	AMEX	VDC	Fri, Apr 22, 2005	54.53	54.61	54.16	54.16
305	AMEX	VDC	Thu, Apr 21, 2005	54.44	54.80	54.28	54.76
304	AMEX	VDC	Wed, Apr 20, 2005	54.62	54.67	53.83	53.83
303	AMEX	VDC	Tue, Apr 19, 2005	54.59	54.72	54.30	54.70
302	AMEX	VDC	Mon, Apr 18, 2005	54.78	54.82	54.43	54.53
301	AMEX	VDC	Fri, Apr 15, 2005	55.28	55.32	54.74	54.78
300	AMEX	VDC	Thu, Apr 14, 2005	55.52	55.61	55.35	55.35
299	AMEX	VDC	Wed, Apr 13, 2005	55.65	55.76	55.30	55.43
298	AMEX	VDC	Tue, Apr 12, 2005	55.40	55.78	55.02	55.70
297	AMEX	VDC	Mon, Apr 11, 2005	55.49	55.54	55.40	55.42
296	AMEX	VDC	Fri, Apr 8, 2005	55.61	55.63	55.38	55.43
295	AMEX	VDC	Thu, Apr 7, 2005	55.13	55.50	55.06	55.47
294	AMEX	VDC	Wed, Apr 6, 2005	55.40	55.40	55.11	55.11
293	AMEX	VDC	Tue, Apr 5, 2005	55.00	55.27	55.00	55.26
292	AMEX	VDC	Mon, Apr 4, 2005	54.80	54.99	54.63	54.99
291	AMEX	VDC	Fri, Apr 1, 2005	55.30	55.30	54.48	54.76
290	AMEX	VDC	Thu, Mar 31, 2005	55.25	55.29	55.14	55.20
289	AMEX	VDC	Wed, Mar 30, 2005	54.90	55.41	54.90	55.41
288	AMEX	VDC	Tue, Mar 29, 2005	54.66	55.00	54.62	54.62
287	AMEX	VDC	Mon, Mar 28, 2005	54.75	54.99	54.71	54.92
286	AMEX	VDC	Thu, Mar 24, 2005	54.69	54.86	54.65	54.65
285	AMEX	VDC	Wed, Mar 23, 2005	54.44	54.79	54.39	54.68
284	AMEX	VDC	Tue, Mar 22, 2005	54.74	54.85	54.46	54.46
283	AMEX	VDC	Mon, Mar 21, 2005	54.98	54.98	54.58	54.72
282	AMEX	VDC	Fri, Mar 18, 2005	55.10	55.10	54.86	54.89
281	AMEX	VDC	Thu, Mar 17, 2005	54.89	55.14	54.86	55.03
280	AMEX	VDC	Wed, Mar 16, 2005	55.20	55.20	54.83	54.83
279	AMEX	VDC	Tue, Mar 15, 2005	55.51	55.58	55.25	55.25
278	AMEX	VDC	Mon, Mar 14, 2005	55.44	55.48	55.40	55.46
277	AMEX	VDC	Fri, Mar 11, 2005	55.58	55.72	55.26	55.33
276	AMEX	VDC	Thu, Mar 10, 2005	55.60	55.79	55.50	55.54
275	AMEX	VDC	Wed, Mar 9, 2005	55.67	55.74	55.40	55.50
274	AMEX	VDC	Tue, Mar 8, 2005	56.15	56.15	55.90	55.93
273	AMEX	VDC	Mon, Mar 7, 2005	56.30	56.30	56.05	56.14
272	AMEX	VDC	Fri, Mar 4, 2005	56.11	56.36	56.11	56.33
271	AMEX	VDC	Thu, Mar 3, 2005	56.09	56.15	55.85	56.03
270	AMEX	VDC	Wed, Mar 2, 2005	55.66	56.02	55.66	55.95
269	AMEX	VDC	Tue, Mar 1, 2005	55.67	56.00	55.67	56.00
268	AMEX	VDC	Mon, Feb 28, 2005	55.55	55.69	55.34	55.50
267	AMEX	VDC	Fri, Feb 25, 2005	55.29	55.55	55.18	55.50
266	AMEX	VDC	Thu, Feb 24, 2005	54.95	55.38	54.80	55.27
265	AMEX	VDC	Wed, Feb 23, 2005	54.90	55.08	54.66	55.01
264	AMEX	VDC	Tue, Feb 22, 2005	55.69	55.69	54.73	54.73
263	AMEX	VDC	Fri, Feb 18, 2005	55.59	55.73	55.56	55.60
262	AMEX	VDC	Thu, Feb 17, 2005	56.02	56.02	55.70	55.72
261	AMEX	VDC	Wed, Feb 16, 2005	56.04	56.22	55.94	56.06
260	AMEX	VDC	Tue, Feb 15, 2005	55.88	56.07	55.88	56.03
259	AMEX	VDC	Mon, Feb 14, 2005	55.88	55.97	55.80	55.95
258	AMEX	VDC	Fri, Feb 11, 2005	55.57	55.93	55.43	55.84
257	AMEX	VDC	Thu, Feb 10, 2005	55.72	55.73	55.47	55.73
256	AMEX	VDC	Wed, Feb 9, 2005	55.95	55.95	55.45	55.50
255	AMEX	VDC	Tue, Feb 8, 2005	56.00	56.05	55.96	56.05
254	AMEX	VDC	Mon, Feb 7, 2005	56.20	56.24	56.01	56.10
253	AMEX	VDC	Fri, Feb 4, 2005	55.62	56.12	55.62	56.12
252	AMEX	VDC	Thu, Feb 3, 2005	55.73	55.73	55.55	55.65
251	AMEX	VDC	Wed, Feb 2, 2005	55.38	55.76	55.38	55.76
250	AMEX	VDC	Tue, Feb 1, 2005	55.11	55.33	55.01	55.33
249	AMEX	VDC	Mon, Jan 31, 2005	55.37	55.39	55.07	55.20
248	AMEX	VDC	Fri, Jan 28, 2005	54.82	55.11	54.68	55.10
247	AMEX	VDC	Thu, Jan 27, 2005	54.45	54.98	54.45	54.97
246	AMEX	VDC	Wed, Jan 26, 2005	54.71	54.82	54.55	54.68
245	AMEX	VDC	Tue, Jan 25, 2005	54.62	54.80	54.62	54.63
244	AMEX	VDC	Mon, Jan 24, 2005	54.75	54.80	54.47	54.47
243	AMEX	VDC	Fri, Jan 21, 2005	55.15	55.19	54.61	54.71
242	AMEX	VDC	Thu, Jan 20, 2005	55.26	55.26	54.99	54.99
241	AMEX	VDC	Wed, Jan 19, 2005	55.32	55.47	55.32	55.35
240	AMEX	VDC	Tue, Jan 18, 2005	54.53	55.29	54.40	55.29
239	AMEX	VDC	Fri, Jan 14, 2005	54.40	54.71	54.35	54.71
238	AMEX	VDC	Thu, Jan 13, 2005	54.49	54.56	54.47	54.49
237	AMEX	VDC	Wed, Jan 12, 2005	54.30	54.57	54.25	54.57
236	AMEX	VDC	Tue, Jan 11, 2005	54.63	54.66	54.40	54.53
235	AMEX	VDC	Mon, Jan 10, 2005	54.38	54.92	54.38	54.72
234	AMEX	VDC	Fri, Jan 7, 2005	54.13	54.47	53.98	54.36
233	AMEX	VDC	Thu, Jan 6, 2005	53.75	53.98	53.75	53.98
232	AMEX	VDC	Wed, Jan 5, 2005	54.01	54.13	53.87	53.90
231	AMEX	VDC	Tue, Jan 4, 2005	54.34	54.38	53.90	53.90
230	AMEX	VDC	Mon, Jan 3, 2005	54.72	54.81	54.19	54.19
229	AMEX	VDC	Fri, Dec 31, 2004	54.65	54.65	54.48	54.57
228	AMEX	VDC	Thu, Dec 30, 2004	54.62	54.73	54.61	54.72
227	AMEX	VDC	Wed, Dec 29, 2004	54.52	54.52	54.40	54.50
226	AMEX	VDC	Tue, Dec 28, 2004	54.40	54.55	54.38	54.52
225	AMEX	VDC	Mon, Dec 27, 2004	54.50	54.50	54.25	54.33
224	AMEX	VDC	Thu, Dec 23, 2004	54.50	54.50	54.18	54.33
223	AMEX	VDC	Wed, Dec 22, 2004	54.25	54.42	54.23	54.42
222	AMEX	VDC	Tue, Dec 21, 2004	54.97	55.26	54.89	55.26
221	AMEX	VDC	Mon, Dec 20, 2004	55.05	55.05	54.73	54.73
220	AMEX	VDC	Fri, Dec 17, 2004	55.07	55.22	54.67	54.92
219	AMEX	VDC	Thu, Dec 16, 2004	55.09	55.35	55.08	55.19
218	AMEX	VDC	Wed, Dec 15, 2004	55.32	55.33	54.99	55.33
217	AMEX	VDC	Tue, Dec 14, 2004	54.98	55.37	54.98	55.32
216	AMEX	VDC	Mon, Dec 13, 2004	54.69	54.79	54.58	54.79
215	AMEX	VDC	Fri, Dec 10, 2004	54.53	54.77	54.41	54.72
214	AMEX	VDC	Thu, Dec 9, 2004	53.86	54.56	53.86	54.56
213	AMEX	VDC	Wed, Dec 8, 2004	53.66	53.95	53.65	53.95
212	AMEX	VDC	Tue, Dec 7, 2004	54.05	54.05	53.79	53.96
211	AMEX	VDC	Mon, Dec 6, 2004	54.09	54.15	54.01	54.06
210	AMEX	VDC	Fri, Dec 3, 2004	54.54	54.63	54.42	54.42
209	AMEX	VDC	Thu, Dec 2, 2004	53.95	54.51	53.89	54.38
208	AMEX	VDC	Wed, Dec 1, 2004	53.77	53.77	53.77	53.77
207	AMEX	VDC	Tue, Nov 30, 2004	53.43	53.51	53.34	53.41
206	AMEX	VDC	Mon, Nov 29, 2004	53.81	53.89	53.52	53.72
205	AMEX	VDC	Fri, Nov 26, 2004	53.90	54.16	53.90	54.09
204	AMEX	VDC	Wed, Nov 24, 2004	54.01	54.10	53.96	53.98
203	AMEX	VDC	Tue, Nov 23, 2004	53.85	53.92	53.64	53.83
202	AMEX	VDC	Mon, Nov 22, 2004	53.82	54.01	53.68	54.01
201	AMEX	VDC	Fri, Nov 19, 2004	54.26	54.26	53.76	53.76
200	AMEX	VDC	Thu, Nov 18, 2004	54.50	54.56	54.33	54.33
199	AMEX	VDC	Wed, Nov 17, 2004	54.20	54.54	54.20	54.28
198	AMEX	VDC	Tue, Nov 16, 2004	54.30	54.30	54.10	54.11
197	AMEX	VDC	Mon, Nov 15, 2004	54.22	54.45	54.22	54.36
196	AMEX	VDC	Fri, Nov 12, 2004	53.99	54.41	53.99	54.41
195	AMEX	VDC	Thu, Nov 11, 2004	53.75	54.15	53.75	54.15
194	AMEX	VDC	Wed, Nov 10, 2004	53.67	53.77	53.63	53.72
193	AMEX	VDC	Tue, Nov 9, 2004	53.65	53.66	53.39	53.66
192	AMEX	VDC	Mon, Nov 8, 2004	53.50	53.66	53.48	53.66
191	AMEX	VDC	Fri, Nov 5, 2004	53.62	53.76	53.53	53.66
190	AMEX	VDC	Thu, Nov 4, 2004	52.24	53.50	52.23	53.50
189	AMEX	VDC	Wed, Nov 3, 2004	52.10	52.10	51.97	52.03
188	AMEX	VDC	Tue, Nov 2, 2004	51.53	51.82	51.53	51.79
187	AMEX	VDC	Mon, Nov 1, 2004	51.30	51.30	51.16	51.17
186	AMEX	VDC	Fri, Oct 29, 2004	51.22	51.38	51.15	51.35
185	AMEX	VDC	Thu, Oct 28, 2004	51.05	51.44	51.05	51.43
184	AMEX	VDC	Wed, Oct 27, 2004	50.41	51.06	50.41	51.06
183	AMEX	VDC	Tue, Oct 26, 2004	49.90	50.33	49.90	50.33
182	AMEX	VDC	Mon, Oct 25, 2004	50.45	50.45	49.95	50.11
181	AMEX	VDC	Fri, Oct 22, 2004	50.77	50.77	50.52	50.60
180	AMEX	VDC	Thu, Oct 21, 2004	50.55	50.81	50.55	50.60
179	AMEX	VDC	Wed, Oct 20, 2004	50.57	50.60	50.41	50.55
178	AMEX	VDC	Tue, Oct 19, 2004	50.85	50.85	50.85	50.85
177	AMEX	VDC	Mon, Oct 18, 2004	50.60	50.80	50.60	50.80
176	AMEX	VDC	Fri, Oct 15, 2004	50.40	50.80	50.40	50.80
175	AMEX	VDC	Thu, Oct 14, 2004	50.34	50.37	50.34	50.37
174	AMEX	VDC	Wed, Oct 13, 2004	50.48	50.48	50.48	50.48
173	AMEX	VDC	Tue, Oct 12, 2004	50.76	50.76	50.55	50.73
172	AMEX	VDC	Mon, Oct 11, 2004	50.76	50.76	50.76	50.76
171	AMEX	VDC	Fri, Oct 8, 2004	50.90	51.01	50.67	50.70
170	AMEX	VDC	Thu, Oct 7, 2004	51.49	51.65	51.36	51.36
169	AMEX	VDC	Wed, Oct 6, 2004	51.43	51.44	51.31	51.42
168	AMEX	VDC	Tue, Oct 5, 2004	51.38	51.46	51.30	51.30
167	AMEX	VDC	Mon, Oct 4, 2004	51.58	51.65	51.54	51.56
166	AMEX	VDC	Fri, Oct 1, 2004	51.26	51.60	51.26	51.46
165	AMEX	VDC	Thu, Sep 30, 2004	50.96	50.98	50.88	50.94
164	AMEX	VDC	Wed, Sep 29, 2004	50.60	50.60	50.40	50.40
163	AMEX	VDC	Tue, Sep 28, 2004	50.44	50.52	50.44	50.52
162	AMEX	VDC	Fri, Sep 24, 2004	50.59	50.59	50.59	50.59
161	AMEX	VDC	Thu, Sep 23, 2004	50.55	50.59	50.55	50.59
160	AMEX	VDC	Wed, Sep 22, 2004	50.84	50.84	50.53	50.54
159	AMEX	VDC	Tue, Sep 21, 2004	51.16	51.16	50.86	50.88
158	AMEX	VDC	Mon, Sep 20, 2004	51.50	51.50	51.09	51.16
157	AMEX	VDC	Fri, Sep 17, 2004	51.83	52.06	51.83	52.05
156	AMEX	VDC	Thu, Sep 16, 2004	52.07	52.10	51.79	51.79
155	AMEX	VDC	Wed, Sep 15, 2004	52.07	52.14	52.07	52.14
154	AMEX	VDC	Tue, Sep 14, 2004	52.46	52.61	52.46	52.56
153	AMEX	VDC	Mon, Sep 13, 2004	52.60	52.65	52.44	52.47
152	AMEX	VDC	Fri, Sep 10, 2004	52.22	52.33	52.22	52.33
151	AMEX	VDC	Thu, Sep 9, 2004	52.63	52.63	52.34	52.37
150	AMEX	VDC	Wed, Sep 8, 2004	52.69	52.72	52.65	52.65
149	AMEX	VDC	Tue, Sep 7, 2004	53.12	53.25	53.10	53.10
148	AMEX	VDC	Fri, Sep 3, 2004	53.00	53.21	53.00	53.21
147	AMEX	VDC	Thu, Sep 2, 2004	52.53	52.79	52.53	52.79
146	AMEX	VDC	Wed, Sep 1, 2004	52.30	52.39	52.23	52.33
145	AMEX	VDC	Tue, Aug 31, 2004	52.24	52.24	51.93	52.20
144	AMEX	VDC	Mon, Aug 30, 2004	52.37	52.38	52.14	52.14
143	AMEX	VDC	Thu, Aug 26, 2004	52.45	52.48	52.45	52.48
142	AMEX	VDC	Wed, Aug 25, 2004	52.41	52.41	52.36	52.36
141	AMEX	VDC	Tue, Aug 24, 2004	52.29	52.29	52.09	52.14
140	AMEX	VDC	Mon, Aug 23, 2004	52.23	52.23	52.18	52.18
139	AMEX	VDC	Fri, Aug 20, 2004	51.99	52.05	51.99	52.05
138	AMEX	VDC	Thu, Aug 19, 2004	51.99	52.05	51.80	51.95
137	AMEX	VDC	Wed, Aug 18, 2004	51.91	52.09	51.91	52.09
136	AMEX	VDC	Tue, Aug 17, 2004	51.90	51.98	51.70	51.80
135	AMEX	VDC	Mon, Aug 16, 2004	51.33	51.75	51.33	51.64
134	AMEX	VDC	Fri, Aug 13, 2004	51.40	51.50	51.21	51.33
133	AMEX	VDC	Thu, Aug 12, 2004	51.66	51.66	51.41	51.41
132	AMEX	VDC	Wed, Aug 11, 2004	51.03	51.51	51.03	51.41
131	AMEX	VDC	Tue, Aug 10, 2004	50.82	50.90	50.82	50.90
130	AMEX	VDC	Mon, Aug 9, 2004	50.64	50.74	50.64	50.69
129	AMEX	VDC	Fri, Aug 6, 2004	50.64	50.93	50.55	50.60
128	AMEX	VDC	Thu, Aug 5, 2004	51.65	51.65	51.30	51.30
127	AMEX	VDC	Wed, Aug 4, 2004	51.50	51.59	51.50	51.59
126	AMEX	VDC	Tue, Aug 3, 2004	51.67	51.83	51.67	51.83
125	AMEX	VDC	Mon, Aug 2, 2004	51.45	51.90	51.45	51.89
124	AMEX	VDC	Fri, Jul 30, 2004	51.15	51.37	51.15	51.21
123	AMEX	VDC	Thu, Jul 29, 2004	51.80	51.80	51.20	51.33
122	AMEX	VDC	Wed, Jul 28, 2004	51.71	51.77	51.31	51.77
121	AMEX	VDC	Tue, Jul 27, 2004	51.75	51.94	51.75	51.89
120	AMEX	VDC	Mon, Jul 26, 2004	51.56	51.56	51.42	51.55
119	AMEX	VDC	Fri, Jul 23, 2004	51.96	52.16	51.63	51.72
118	AMEX	VDC	Thu, Jul 22, 2004	52.28	52.33	52.23	52.23
117	AMEX	VDC	Wed, Jul 21, 2004	53.39	53.39	52.92	52.92
116	AMEX	VDC	Tue, Jul 20, 2004	53.40	53.52	53.40	53.44
115	AMEX	VDC	Mon, Jul 19, 2004	53.65	53.65	53.36	53.44
114	AMEX	VDC	Fri, Jul 16, 2004	53.78	53.78	53.52	53.56
113	AMEX	VDC	Thu, Jul 15, 2004	53.82	53.82	53.68	53.68
112	AMEX	VDC	Wed, Jul 14, 2004	54.07	54.07	53.82	53.82
111	AMEX	VDC	Tue, Jul 13, 2004	53.80	53.90	53.80	53.89
110	AMEX	VDC	Mon, Jul 12, 2004	53.95	53.95	53.56	53.56
109	AMEX	VDC	Fri, Jul 9, 2004	53.83	53.83	53.67	53.81
108	AMEX	VDC	Thu, Jul 8, 2004	53.61	53.97	53.61	53.67
107	AMEX	VDC	Wed, Jul 7, 2004	53.81	53.87	53.72	53.74
106	AMEX	VDC	Tue, Jul 6, 2004	53.55	53.71	53.55	53.67
105	AMEX	VDC	Fri, Jul 2, 2004	53.84	54.08	53.66	53.70
104	AMEX	VDC	Thu, Jul 1, 2004	54.19	54.19	53.72	53.87
103	AMEX	VDC	Wed, Jun 30, 2004	54.14	54.16	54.08	54.16
102	AMEX	VDC	Tue, Jun 29, 2004	53.99	54.14	53.99	53.99
101	AMEX	VDC	Mon, Jun 28, 2004	54.16	54.33	53.95	53.95
100	AMEX	VDC	Fri, Jun 25, 2004	54.25	54.25	54.14	54.14
99	AMEX	VDC	Thu, Jun 24, 2004	54.47	54.47	54.24	54.24
98	AMEX	VDC	Tue, Jun 22, 2004	54.00	54.41	53.99	54.41
97	AMEX	VDC	Mon, Jun 21, 2004	54.37	54.38	54.27	54.38
96	AMEX	VDC	Fri, Jun 18, 2004	54.14	54.37	54.04	54.04
95	AMEX	VDC	Thu, Jun 17, 2004	54.08	54.29	54.08	54.29
94	AMEX	VDC	Wed, Jun 16, 2004	54.38	54.44	54.36	54.44
93	AMEX	VDC	Tue, Jun 15, 2004	54.43	54.43	54.34	54.34
92	AMEX	VDC	Mon, Jun 14, 2004	54.09	54.27	54.09	54.12
91	AMEX	VDC	Thu, Jun 10, 2004	54.39	54.39	54.30	54.34
90	AMEX	VDC	Wed, Jun 9, 2004	54.65	54.65	54.39	54.39
89	AMEX	VDC	Tue, Jun 8, 2004	54.30	54.56	54.30	54.56
88	AMEX	VDC	Mon, Jun 7, 2004	54.01	54.35	54.01	54.35
87	AMEX	VDC	Fri, Jun 4, 2004	54.05	54.10	53.87	53.92
86	AMEX	VDC	Thu, Jun 3, 2004	53.97	54.20	53.85	53.85
85	AMEX	VDC	Wed, Jun 2, 2004	53.73	53.93	53.64	53.93
84	AMEX	VDC	Tue, Jun 1, 2004	53.40	53.49	53.38	53.38
83	AMEX	VDC	Fri, May 28, 2004	53.72	53.72	53.46	53.55
82	AMEX	VDC	Thu, May 27, 2004	53.71	53.71	53.54	53.61
81	AMEX	VDC	Wed, May 26, 2004	53.01	53.15	52.91	53.13
80	AMEX	VDC	Tue, May 25, 2004	52.52	52.52	52.52	52.52
79	AMEX	VDC	Mon, May 24, 2004	52.80	52.80	52.15	52.15
78	AMEX	VDC	Fri, May 21, 2004	52.78	52.89	52.50	52.57
77	AMEX	VDC	Thu, May 20, 2004	52.40	52.58	52.40	52.58
76	AMEX	VDC	Wed, May 19, 2004	52.87	52.88	52.57	52.60
75	AMEX	VDC	Tue, May 18, 2004	52.60	52.76	52.60	52.75
74	AMEX	VDC	Mon, May 17, 2004	52.54	52.57	52.39	52.53
73	AMEX	VDC	Fri, May 14, 2004	52.31	52.82	52.31	52.82
72	AMEX	VDC	Thu, May 13, 2004	52.72	52.72	52.55	52.55
71	AMEX	VDC	Wed, May 12, 2004	52.86	52.86	52.15	52.78
70	AMEX	VDC	Tue, May 11, 2004	53.16	53.16	52.94	53.02
69	AMEX	VDC	Mon, May 10, 2004	53.45	53.45	53.15	53.16
68	AMEX	VDC	Fri, May 7, 2004	54.07	54.07	53.64	53.68
67	AMEX	VDC	Thu, May 6, 2004	54.07	54.07	53.88	53.99
66	AMEX	VDC	Wed, May 5, 2004	54.24	54.31	54.22	54.31
65	AMEX	VDC	Tue, May 4, 2004	54.07	54.10	54.06	54.10
64	AMEX	VDC	Mon, May 3, 2004	54.10	54.36	54.10	54.30
63	AMEX	VDC	Fri, Apr 30, 2004	54.17	54.30	53.98	54.13
62	AMEX	VDC	Thu, Apr 29, 2004	53.97	53.97	53.87	53.87
61	AMEX	VDC	Wed, Apr 28, 2004	54.25	54.25	53.70	53.78
60	AMEX	VDC	Tue, Apr 27, 2004	54.28	54.58	54.27	54.33
59	AMEX	VDC	Mon, Apr 26, 2004	54.32	54.45	54.28	54.28
58	AMEX	VDC	Fri, Apr 23, 2004	53.96	54.30	53.96	54.25
57	AMEX	VDC	Thu, Apr 22, 2004	53.58	54.16	53.58	54.16
56	AMEX	VDC	Wed, Apr 21, 2004	53.52	53.73	53.52	53.70
55	AMEX	VDC	Tue, Apr 20, 2004	54.02	54.11	54.02	54.11
54	AMEX	VDC	Mon, Apr 19, 2004	53.65	53.95	53.65	53.93
53	AMEX	VDC	Fri, Apr 16, 2004	53.71	53.77	53.71	53.77
52	AMEX	VDC	Thu, Apr 15, 2004	53.40	53.46	53.36	53.45
51	AMEX	VDC	Wed, Apr 14, 2004	52.92	52.92	52.92	52.92
50	AMEX	VDC	Tue, Apr 13, 2004	53.60	53.60	53.00	53.00
49	AMEX	VDC	Mon, Apr 12, 2004	53.52	53.52	53.44	53.44
48	AMEX	VDC	Thu, Apr 8, 2004	53.25	53.26	53.25	53.26
47	AMEX	VDC	Wed, Apr 7, 2004	53.49	53.49	53.49	53.49
46	AMEX	VDC	Tue, Apr 6, 2004	53.28	53.59	53.28	53.59
45	AMEX	VDC	Mon, Apr 5, 2004	53.25	53.43	53.25	53.43
44	AMEX	VDC	Fri, Apr 2, 2004	53.58	53.58	53.14	53.15
43	AMEX	VDC	Thu, Apr 1, 2004	53.15	53.23	53.14	53.16
42	AMEX	VDC	Wed, Mar 31, 2004	53.01	53.22	53.01	53.22
41	AMEX	VDC	Tue, Mar 30, 2004	52.83	53.02	52.83	53.02
40	AMEX	VDC	Mon, Mar 29, 2004	52.40	52.88	52.40	52.73
39	AMEX	VDC	Fri, Mar 26, 2004	52.35	52.48	52.22	52.22
38	AMEX	VDC	Thu, Mar 25, 2004	52.11	52.45	52.04	52.45
37	AMEX	VDC	Wed, Mar 24, 2004	51.79	51.88	51.58	51.58
36	AMEX	VDC	Tue, Mar 23, 2004	51.76	51.97	51.74	51.90
35	AMEX	VDC	Mon, Mar 22, 2004	51.68	51.92	51.68	51.92
34	AMEX	VDC	Fri, Mar 19, 2004	52.50	52.50	52.50	52.50
33	AMEX	VDC	Thu, Mar 18, 2004	52.65	52.69	52.36	52.63
32	AMEX	VDC	Wed, Mar 17, 2004	52.37	52.71	52.37	52.71
31	AMEX	VDC	Tue, Mar 16, 2004	52.32	52.32	51.95	51.95
30	AMEX	VDC	Mon, Mar 15, 2004	52.58	52.58	52.00	52.00
29	AMEX	VDC	Fri, Mar 12, 2004	52.62	52.62	52.16	52.54
28	AMEX	VDC	Thu, Mar 11, 2004	53.44	53.44	52.62	52.62
27	AMEX	VDC	Wed, Mar 10, 2004	53.76	54.10	53.55	53.57
26	AMEX	VDC	Tue, Mar 9, 2004	53.47	53.70	53.44	53.68
25	AMEX	VDC	Mon, Mar 8, 2004	53.71	53.91	53.69	53.69
24	AMEX	VDC	Fri, Mar 5, 2004	53.48	53.76	53.44	53.68
23	AMEX	VDC	Thu, Mar 4, 2004	53.70	53.70	53.50	53.60
22	AMEX	VDC	Wed, Mar 3, 2004	53.46	53.67	53.46	53.67
21	AMEX	VDC	Tue, Mar 2, 2004	53.90	53.90	53.55	53.55
20	AMEX	VDC	Mon, Mar 1, 2004	53.50	53.98	53.45	53.98
19	AMEX	VDC	Fri, Feb 27, 2004	53.22	53.55	53.22	53.55
18	AMEX	VDC	Thu, Feb 26, 2004	52.97	53.24	52.97	53.24
17	AMEX	VDC	Wed, Feb 25, 2004	52.89	53.09	52.89	53.09
16	AMEX	VDC	Tue, Feb 24, 2004	53.13	53.22	52.75	52.75
15	AMEX	VDC	Mon, Feb 23, 2004	52.97	53.27	52.97	53.27
14	AMEX	VDC	Fri, Feb 20, 2004	52.81	53.01	52.79	52.95
13	AMEX	VDC	Thu, Feb 19, 2004	52.51	52.93	52.51	52.78
12	AMEX	VDC	Wed, Feb 18, 2004	52.49	52.52	52.43	52.43
11	AMEX	VDC	Tue, Feb 17, 2004	52.46	52.47	52.46	52.47
10	AMEX	VDC	Fri, Feb 13, 2004	52.34	52.36	52.09	52.09
9	AMEX	VDC	Thu, Feb 12, 2004	52.24	52.27	52.20	52.27
8	AMEX	VDC	Wed, Feb 11, 2004	52.18	52.18	52.06	52.06
7	AMEX	VDC	Tue, Feb 10, 2004	52.01	52.20	52.01	52.20
6	AMEX	VDC	Mon, Feb 9, 2004	51.94	52.08	51.94	52.07
5	AMEX	VDC	Fri, Feb 6, 2004	51.77	51.92	51.77	51.92
4	AMEX	VDC	Thu, Feb 5, 2004	51.31	51.49	51.31	51.49
3	AMEX	VDC	Wed, Feb 4, 2004	50.90	51.38	50.90	51.38
2	AMEX	VDC	Mon, Feb 2, 2004	50.68	50.68	50.68	50.68
1	AMEX	VDC	Fri, Jan 30, 2004	50.67	50.72	50.65	50.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Consumer Staples ETF AMEX:VDC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024