VEON Ltd. - American Depositary Shares NASDAQ:VEON Historical Prices

Below are the 3487 trading days of historical prices for VEON.

#	Exchange	Symbol	Date	Open	High	Low	Close
3487	NASDAQ	VEON	Fri, Mar 1, 2024	26.05	26.13	25.51	25.99
3486	NASDAQ	VEON	Thu, Feb 29, 2024	25.89	26.19	25.66	26.05
3485	NASDAQ	VEON	Wed, Feb 28, 2024	25.93	26.20	25.52	25.95
3484	NASDAQ	VEON	Tue, Feb 27, 2024	25.00	26.25	24.75	25.93
3483	NASDAQ	VEON	Mon, Feb 26, 2024	23.68	26.68	23.05	25.99
3482	NASDAQ	VEON	Fri, Feb 23, 2024	23.84	24.20	23.45	23.76
3481	NASDAQ	VEON	Thu, Feb 22, 2024	23.52	23.89	23.17	23.85
3480	NASDAQ	VEON	Wed, Feb 21, 2024	23.28	23.49	22.80	23.04
3479	NASDAQ	VEON	Tue, Feb 20, 2024	23.85	23.85	21.96	23.41
3478	NASDAQ	VEON	Fri, Feb 16, 2024	23.90	24.30	23.37	23.90
3477	NASDAQ	VEON	Thu, Feb 15, 2024	23.41	23.98	23.01	23.88
3476	NASDAQ	VEON	Wed, Feb 14, 2024	22.55	23.59	22.47	23.34
3475	NASDAQ	VEON	Tue, Feb 13, 2024	22.41	22.70	22.40	22.65
3474	NASDAQ	VEON	Mon, Feb 12, 2024	22.26	22.70	22.12	22.70
3473	NASDAQ	VEON	Fri, Feb 9, 2024	22.50	22.79	21.96	22.26
3472	NASDAQ	VEON	Thu, Feb 8, 2024	21.70	22.70	21.57	22.63
3471	NASDAQ	VEON	Wed, Feb 7, 2024	20.52	22.41	20.40	21.96
3470	NASDAQ	VEON	Tue, Feb 6, 2024	20.15	21.28	20.10	21.13
3469	NASDAQ	VEON	Mon, Feb 5, 2024	20.10	20.29	19.95	20.27
3468	NASDAQ	VEON	Fri, Feb 2, 2024	19.97	20.20	19.75	20.18
3467	NASDAQ	VEON	Thu, Feb 1, 2024	19.40	20.30	19.40	20.04
3466	NASDAQ	VEON	Wed, Jan 31, 2024	19.00	19.50	19.00	19.45
3465	NASDAQ	VEON	Tue, Jan 30, 2024	18.64	19.10	18.64	19.08
3464	NASDAQ	VEON	Mon, Jan 29, 2024	19.25	19.30	19.07	19.07
3463	NASDAQ	VEON	Fri, Jan 26, 2024	19.04	19.38	19.04	19.35
3462	NASDAQ	VEON	Thu, Jan 25, 2024	19.13	19.44	18.74	19.16
3461	NASDAQ	VEON	Wed, Jan 24, 2024	19.18	19.38	18.83	19.35
3460	NASDAQ	VEON	Tue, Jan 23, 2024	19.28	19.45	18.94	19.38
3459	NASDAQ	VEON	Mon, Jan 22, 2024	19.40	19.45	18.92	19.28
3458	NASDAQ	VEON	Fri, Jan 19, 2024	18.67	19.37	18.57	19.33
3457	NASDAQ	VEON	Thu, Jan 18, 2024	19.00	19.30	19.00	19.03
3456	NASDAQ	VEON	Wed, Jan 17, 2024	18.71	19.09	18.67	19.09
3455	NASDAQ	VEON	Tue, Jan 16, 2024	18.91	19.33	18.62	18.71
3454	NASDAQ	VEON	Fri, Jan 12, 2024	19.05	19.66	18.83	19.21
3453	NASDAQ	VEON	Thu, Jan 11, 2024	19.44	19.46	19.05	19.05
3452	NASDAQ	VEON	Wed, Jan 10, 2024	18.85	19.74	18.83	19.53
3451	NASDAQ	VEON	Tue, Jan 9, 2024	19.07	19.10	18.50	18.97
3450	NASDAQ	VEON	Mon, Jan 8, 2024	19.01	19.19	18.60	18.89
3449	NASDAQ	VEON	Fri, Jan 5, 2024	19.29	19.29	18.80	19.10
3448	NASDAQ	VEON	Thu, Jan 4, 2024	19.25	19.53	18.50	19.00
3447	NASDAQ	VEON	Wed, Jan 3, 2024	19.25	19.43	19.04	19.39
3446	NASDAQ	VEON	Tue, Jan 2, 2024	19.65	19.71	19.10	19.44
3445	NASDAQ	VEON	Fri, Dec 29, 2023	19.50	19.80	19.43	19.70
3444	NASDAQ	VEON	Thu, Dec 28, 2023	19.25	19.57	19.25	19.45
3443	NASDAQ	VEON	Wed, Dec 27, 2023	19.56	19.74	19.31	19.60
3442	NASDAQ	VEON	Tue, Dec 26, 2023	19.98	19.98	19.51	19.70
3441	NASDAQ	VEON	Fri, Dec 22, 2023	20.00	20.32	19.70	19.91
3440	NASDAQ	VEON	Thu, Dec 21, 2023	19.55	20.40	19.54	20.12
3439	NASDAQ	VEON	Wed, Dec 20, 2023	19.19	20.05	19.19	19.97
3438	NASDAQ	VEON	Tue, Dec 19, 2023	19.42	19.84	19.35	19.51
3437	NASDAQ	VEON	Mon, Dec 18, 2023	19.44	19.56	19.27	19.51
3436	NASDAQ	VEON	Fri, Dec 15, 2023	19.80	19.81	19.33	19.76
3435	NASDAQ	VEON	Thu, Dec 14, 2023	19.60	19.95	19.60	19.70
3434	NASDAQ	VEON	Wed, Dec 13, 2023	19.71	20.02	19.53	19.77
3433	NASDAQ	VEON	Tue, Dec 12, 2023	19.63	20.08	19.50	19.98
3432	NASDAQ	VEON	Mon, Dec 11, 2023	19.71	20.11	19.65	19.79
3431	NASDAQ	VEON	Fri, Dec 8, 2023	19.96	20.69	19.67	20.13
3430	NASDAQ	VEON	Thu, Dec 7, 2023	19.76	20.27	19.76	20.14
3429	NASDAQ	VEON	Wed, Dec 6, 2023	19.80	20.10	19.75	19.99
3428	NASDAQ	VEON	Tue, Dec 5, 2023	19.70	20.21	19.61	19.96
3427	NASDAQ	VEON	Mon, Dec 4, 2023	19.70	20.08	19.70	19.70
3426	NASDAQ	VEON	Fri, Dec 1, 2023	19.98	20.25	19.90	20.10
3425	NASDAQ	VEON	Thu, Nov 30, 2023	19.70	20.35	19.70	20.07
3424	NASDAQ	VEON	Wed, Nov 29, 2023	19.80	20.00	19.70	19.77
3423	NASDAQ	VEON	Tue, Nov 28, 2023	20.00	20.00	19.80	20.00
3422	NASDAQ	VEON	Mon, Nov 27, 2023	19.96	20.10	19.70	20.00
3421	NASDAQ	VEON	Fri, Nov 24, 2023	19.85	20.20	19.70	19.90
3420	NASDAQ	VEON	Wed, Nov 22, 2023	19.82	20.24	19.50	19.61
3419	NASDAQ	VEON	Tue, Nov 21, 2023	20.21	20.60	19.74	20.13
3418	NASDAQ	VEON	Mon, Nov 20, 2023	20.53	21.00	19.45	20.81
3417	NASDAQ	VEON	Fri, Nov 17, 2023	18.76	20.00	18.76	19.87
3416	NASDAQ	VEON	Thu, Nov 16, 2023	19.50	19.98	19.09	19.70
3415	NASDAQ	VEON	Wed, Nov 15, 2023	20.00	20.26	19.04	19.94
3414	NASDAQ	VEON	Tue, Nov 14, 2023	17.72	19.76	17.72	19.60
3413	NASDAQ	VEON	Mon, Nov 13, 2023	17.40	18.26	17.11	18.26
3412	NASDAQ	VEON	Fri, Nov 10, 2023	17.10	17.75	16.65	17.75
3411	NASDAQ	VEON	Thu, Nov 9, 2023	16.40	17.60	16.30	17.45
3410	NASDAQ	VEON	Wed, Nov 8, 2023	16.37	17.00	15.83	16.42
3409	NASDAQ	VEON	Tue, Nov 7, 2023	16.57	16.98	16.51	16.85
3408	NASDAQ	VEON	Mon, Nov 6, 2023	16.83	17.05	16.02	16.90
3407	NASDAQ	VEON	Fri, Nov 3, 2023	16.52	17.01	16.50	17.01
3406	NASDAQ	VEON	Thu, Nov 2, 2023	15.51	16.99	15.10	16.84
3405	NASDAQ	VEON	Wed, Nov 1, 2023	15.41	15.90	15.41	15.73
3404	NASDAQ	VEON	Tue, Oct 31, 2023	15.34	16.00	15.34	15.72
3403	NASDAQ	VEON	Mon, Oct 30, 2023	15.99	16.98	15.50	15.72
3402	NASDAQ	VEON	Fri, Oct 27, 2023	16.51	16.99	16.01	16.01
3401	NASDAQ	VEON	Thu, Oct 26, 2023	16.75	17.35	16.60	16.75
3400	NASDAQ	VEON	Wed, Oct 25, 2023	17.40	17.40	16.74	16.94
3399	NASDAQ	VEON	Tue, Oct 24, 2023	17.01	17.15	16.51	16.89
3398	NASDAQ	VEON	Mon, Oct 23, 2023	16.65	17.20	16.50	16.99
3397	NASDAQ	VEON	Fri, Oct 20, 2023	15.76	17.39	15.76	16.85
3396	NASDAQ	VEON	Thu, Oct 19, 2023	15.50	16.15	14.85	16.05
3395	NASDAQ	VEON	Wed, Oct 18, 2023	15.02	15.18	14.90	15.00
3394	NASDAQ	VEON	Tue, Oct 17, 2023	15.19	15.25	14.50	15.00
3393	NASDAQ	VEON	Mon, Oct 16, 2023	15.88	16.00	15.06	15.47
3392	NASDAQ	VEON	Fri, Oct 13, 2023	17.28	17.28	15.89	15.97
3391	NASDAQ	VEON	Thu, Oct 12, 2023	18.41	18.77	17.29	17.57
3390	NASDAQ	VEON	Wed, Oct 11, 2023	18.76	19.03	17.55	17.61
3389	NASDAQ	VEON	Tue, Oct 10, 2023	19.00	19.00	17.50	18.40
3388	NASDAQ	VEON	Mon, Oct 9, 2023	20.41	20.50	18.90	19.17
3387	NASDAQ	VEON	Fri, Oct 6, 2023	20.00	20.20	18.19	18.50
3386	NASDAQ	VEON	Thu, Oct 5, 2023	19.45	20.41	18.65	19.30
3385	NASDAQ	VEON	Wed, Oct 4, 2023	20.01	20.02	18.62	18.62
3384	NASDAQ	VEON	Tue, Oct 3, 2023	20.87	21.10	20.00	20.00
3383	NASDAQ	VEON	Mon, Oct 2, 2023	19.56	20.90	19.56	20.36
3382	NASDAQ	VEON	Fri, Sep 29, 2023	19.54	19.80	19.50	19.50
3381	NASDAQ	VEON	Thu, Sep 28, 2023	19.00	19.35	18.85	19.34
3380	NASDAQ	VEON	Wed, Sep 27, 2023	18.60	19.18	18.60	19.18
3379	NASDAQ	VEON	Tue, Sep 26, 2023	19.12	19.28	18.37	19.10
3378	NASDAQ	VEON	Mon, Sep 25, 2023	18.90	19.08	18.75	18.99
3377	NASDAQ	VEON	Fri, Sep 22, 2023	19.14	19.35	19.00	19.00
3376	NASDAQ	VEON	Thu, Sep 21, 2023	19.07	19.40	19.07	19.30
3375	NASDAQ	VEON	Wed, Sep 20, 2023	18.65	19.75	18.65	19.30
3374	NASDAQ	VEON	Tue, Sep 19, 2023	19.20	19.50	18.80	18.80
3373	NASDAQ	VEON	Mon, Sep 18, 2023	18.94	19.30	18.68	19.30
3372	NASDAQ	VEON	Fri, Sep 15, 2023	18.52	19.35	18.52	19.25
3371	NASDAQ	VEON	Thu, Sep 14, 2023	18.71	19.24	18.71	19.24
3370	NASDAQ	VEON	Wed, Sep 13, 2023	19.42	19.85	18.13	19.25
3369	NASDAQ	VEON	Tue, Sep 12, 2023	16.50	16.74	16.50	16.58
3368	NASDAQ	VEON	Mon, Sep 11, 2023	16.52	16.52	16.52	16.52
3367	NASDAQ	VEON	Fri, Sep 8, 2023	16.50	16.79	16.50	16.78
3366	NASDAQ	VEON	Thu, Sep 7, 2023	16.24	16.69	16.12	16.55
3365	NASDAQ	VEON	Wed, Sep 6, 2023	16.14	16.40	16.10	16.38
3364	NASDAQ	VEON	Tue, Sep 5, 2023	16.06	16.22	16.06	16.17
3363	NASDAQ	VEON	Fri, Sep 1, 2023	16.53	16.53	16.10	16.25
3362	NASDAQ	VEON	Thu, Aug 31, 2023	16.13	17.14	15.88	16.87
3361	NASDAQ	VEON	Wed, Aug 30, 2023	16.45	16.55	16.13	16.20
3360	NASDAQ	VEON	Tue, Aug 29, 2023	16.08	16.29	16.00	16.16
3359	NASDAQ	VEON	Mon, Aug 28, 2023	16.02	16.80	16.00	16.17
3358	NASDAQ	VEON	Fri, Aug 25, 2023	16.16	16.50	16.01	16.09
3357	NASDAQ	VEON	Thu, Aug 24, 2023	16.36	16.50	16.24	16.31
3356	NASDAQ	VEON	Wed, Aug 23, 2023	16.58	16.59	16.35	16.59
3355	NASDAQ	VEON	Tue, Aug 22, 2023	16.26	16.99	16.26	16.40
3354	NASDAQ	VEON	Mon, Aug 21, 2023	16.12	16.64	16.10	16.34
3353	NASDAQ	VEON	Fri, Aug 18, 2023	16.23	16.56	16.13	16.23
3352	NASDAQ	VEON	Thu, Aug 17, 2023	16.59	16.59	16.41	16.41
3351	NASDAQ	VEON	Wed, Aug 16, 2023	16.97	16.97	16.58	16.59
3350	NASDAQ	VEON	Tue, Aug 15, 2023	17.23	17.23	16.78	17.08
3349	NASDAQ	VEON	Mon, Aug 14, 2023	17.21	17.60	17.12	17.12
3348	NASDAQ	VEON	Fri, Aug 11, 2023	17.39	17.50	17.15	17.39
3347	NASDAQ	VEON	Thu, Aug 10, 2023	17.39	17.45	17.35	17.39
3346	NASDAQ	VEON	Wed, Aug 9, 2023	17.39	18.30	17.15	17.43
3345	NASDAQ	VEON	Tue, Aug 8, 2023	17.25	17.40	17.16	17.18
3344	NASDAQ	VEON	Mon, Aug 7, 2023	17.11	17.20	17.11	17.15
3343	NASDAQ	VEON	Fri, Aug 4, 2023	17.30	17.47	17.15	17.21
3342	NASDAQ	VEON	Thu, Aug 3, 2023	17.40	17.40	16.76	17.16
3341	NASDAQ	VEON	Wed, Aug 2, 2023	17.00	17.70	16.87	17.16
3340	NASDAQ	VEON	Tue, Aug 1, 2023	17.94	17.94	15.31	16.90
3339	NASDAQ	VEON	Mon, Jul 31, 2023	18.00	18.00	17.70	17.92
3338	NASDAQ	VEON	Fri, Jul 28, 2023	18.00	18.00	17.92	17.99
3337	NASDAQ	VEON	Thu, Jul 27, 2023	17.93	17.97	17.75	17.90
3336	NASDAQ	VEON	Wed, Jul 26, 2023	17.91	18.00	17.76	17.76
3335	NASDAQ	VEON	Tue, Jul 25, 2023	18.02	18.05	17.88	17.90
3334	NASDAQ	VEON	Mon, Jul 24, 2023	18.02	18.40	18.02	18.05
3333	NASDAQ	VEON	Fri, Jul 21, 2023	18.61	18.89	18.00	18.00
3332	NASDAQ	VEON	Thu, Jul 20, 2023	18.88	19.10	18.85	18.99
3331	NASDAQ	VEON	Wed, Jul 19, 2023	19.16	19.26	18.85	19.16
3330	NASDAQ	VEON	Tue, Jul 18, 2023	19.17	19.36	19.17	19.31
3329	NASDAQ	VEON	Mon, Jul 17, 2023	19.43	19.43	19.11	19.26
3328	NASDAQ	VEON	Fri, Jul 14, 2023	19.34	19.59	19.25	19.37
3327	NASDAQ	VEON	Thu, Jul 13, 2023	19.31	20.00	19.27	19.61
3326	NASDAQ	VEON	Wed, Jul 12, 2023	19.15	19.33	19.15	19.31
3325	NASDAQ	VEON	Tue, Jul 11, 2023	19.24	19.60	19.24	19.30
3324	NASDAQ	VEON	Mon, Jul 10, 2023	19.25	19.48	19.18	19.25
3323	NASDAQ	VEON	Fri, Jul 7, 2023	19.19	19.56	19.19	19.56
3322	NASDAQ	VEON	Thu, Jul 6, 2023	19.26	19.35	19.15	19.27
3321	NASDAQ	VEON	Wed, Jul 5, 2023	19.50	19.68	19.21	19.27
3320	NASDAQ	VEON	Mon, Jul 3, 2023	20.44	20.44	19.37	19.70
3319	NASDAQ	VEON	Fri, Jun 30, 2023	19.51	20.50	19.42	20.44
3318	NASDAQ	VEON	Thu, Jun 29, 2023	19.13	19.59	19.13	19.55
3317	NASDAQ	VEON	Wed, Jun 28, 2023	19.21	19.34	19.12	19.25
3316	NASDAQ	VEON	Tue, Jun 27, 2023	19.32	19.34	19.14	19.25
3315	NASDAQ	VEON	Mon, Jun 26, 2023	19.25	19.57	19.20	19.50
3314	NASDAQ	VEON	Fri, Jun 23, 2023	19.24	19.64	19.09	19.11
3313	NASDAQ	VEON	Thu, Jun 22, 2023	19.74	19.74	19.25	19.34
3312	NASDAQ	VEON	Wed, Jun 21, 2023	19.94	19.95	19.02	19.75
3311	NASDAQ	VEON	Tue, Jun 20, 2023	20.59	20.68	19.62	20.22
3310	NASDAQ	VEON	Fri, Jun 16, 2023	20.33	21.03	20.30	21.00
3309	NASDAQ	VEON	Thu, Jun 15, 2023	20.31	20.60	20.15	20.31
3308	NASDAQ	VEON	Wed, Jun 14, 2023	20.83	20.85	19.90	20.29
3307	NASDAQ	VEON	Tue, Jun 13, 2023	21.54	21.60	20.04	20.50
3306	NASDAQ	VEON	Mon, Jun 12, 2023	20.31	21.15	20.25	21.08
3305	NASDAQ	VEON	Fri, Jun 9, 2023	19.70	20.74	19.69	20.53
3304	NASDAQ	VEON	Thu, Jun 8, 2023	19.77	19.77	19.60	19.70
3303	NASDAQ	VEON	Wed, Jun 7, 2023	19.36	19.80	19.36	19.67
3302	NASDAQ	VEON	Tue, Jun 6, 2023	19.24	19.74	19.24	19.56
3301	NASDAQ	VEON	Mon, Jun 5, 2023	18.88	19.53	18.60	19.41
3300	NASDAQ	VEON	Fri, Jun 2, 2023	19.20	19.38	18.60	18.86
3299	NASDAQ	VEON	Thu, Jun 1, 2023	19.00	19.31	18.97	19.20
3298	NASDAQ	VEON	Wed, May 31, 2023	19.00	19.32	18.95	19.14
3297	NASDAQ	VEON	Tue, May 30, 2023	19.15	19.35	18.74	18.79
3296	NASDAQ	VEON	Fri, May 26, 2023	19.47	19.72	19.34	19.44
3295	NASDAQ	VEON	Thu, May 25, 2023	19.40	19.49	19.21	19.32
3294	NASDAQ	VEON	Wed, May 24, 2023	19.25	19.50	19.22	19.31
3293	NASDAQ	VEON	Tue, May 23, 2023	19.21	19.50	19.16	19.20
3292	NASDAQ	VEON	Mon, May 22, 2023	19.21	19.39	19.11	19.11
3291	NASDAQ	VEON	Fri, May 19, 2023	19.33	19.46	18.80	18.80
3290	NASDAQ	VEON	Thu, May 18, 2023	19.55	19.55	19.20	19.25
3289	NASDAQ	VEON	Wed, May 17, 2023	19.78	19.98	19.09	19.31
3288	NASDAQ	VEON	Tue, May 16, 2023	19.40	19.75	19.26	19.69
3287	NASDAQ	VEON	Mon, May 15, 2023	19.44	19.48	18.76	19.15
3286	NASDAQ	VEON	Fri, May 12, 2023	19.40	19.49	18.51	18.66
3285	NASDAQ	VEON	Thu, May 11, 2023	19.39	19.64	19.20	19.20
3284	NASDAQ	VEON	Wed, May 10, 2023	19.50	19.90	17.80	18.63
3283	NASDAQ	VEON	Tue, May 9, 2023	19.45	19.69	19.01	19.22
3282	NASDAQ	VEON	Mon, May 8, 2023	19.45	19.68	19.22	19.35
3281	NASDAQ	VEON	Fri, May 5, 2023	19.05	19.20	18.69	19.00
3280	NASDAQ	VEON	Thu, May 4, 2023	18.83	19.45	18.83	19.04
3279	NASDAQ	VEON	Wed, May 3, 2023	18.40	20.05	18.40	18.75
3278	NASDAQ	VEON	Tue, May 2, 2023	19.79	19.80	17.51	18.30
3277	NASDAQ	VEON	Mon, May 1, 2023	19.50	20.05	19.01	19.21
3276	NASDAQ	VEON	Fri, Apr 28, 2023	19.71	19.88	18.43	19.86
3275	NASDAQ	VEON	Thu, Apr 27, 2023	19.69	19.98	19.31	19.80
3274	NASDAQ	VEON	Wed, Apr 26, 2023	19.83	19.88	19.05	19.16
3273	NASDAQ	VEON	Tue, Apr 25, 2023	18.87	19.70	18.87	19.37
3272	NASDAQ	VEON	Mon, Apr 24, 2023	19.85	20.09	18.98	19.57
3271	NASDAQ	VEON	Fri, Apr 21, 2023	20.47	20.50	19.53	20.00
3270	NASDAQ	VEON	Thu, Apr 20, 2023	19.66	20.71	19.59	20.21
3269	NASDAQ	VEON	Wed, Apr 19, 2023	20.69	20.74	19.97	19.97
3268	NASDAQ	VEON	Tue, Apr 18, 2023	19.88	21.48	19.60	20.63
3267	NASDAQ	VEON	Mon, Apr 17, 2023	19.00	19.91	18.99	19.50
3266	NASDAQ	VEON	Fri, Apr 14, 2023	19.00	19.00	18.65	18.84
3265	NASDAQ	VEON	Thu, Apr 13, 2023	18.48	19.85	18.48	18.67
3264	NASDAQ	VEON	Wed, Apr 12, 2023	18.00	18.83	18.00	18.38
3263	NASDAQ	VEON	Tue, Apr 11, 2023	17.91	18.20	17.91	18.00
3262	NASDAQ	VEON	Mon, Apr 10, 2023	17.66	17.94	17.66	17.94
3261	NASDAQ	VEON	Thu, Apr 6, 2023	17.86	18.13	17.62	17.85
3260	NASDAQ	VEON	Wed, Apr 5, 2023	17.88	18.02	17.76	17.99
3259	NASDAQ	VEON	Tue, Apr 4, 2023	17.93	18.19	17.55	18.00
3258	NASDAQ	VEON	Mon, Apr 3, 2023	18.05	18.12	17.82	17.93
3257	NASDAQ	VEON	Fri, Mar 31, 2023	17.70	17.86	17.40	17.72
3256	NASDAQ	VEON	Thu, Mar 30, 2023	17.65	17.80	17.50	17.70
3255	NASDAQ	VEON	Wed, Mar 29, 2023	17.20	17.86	17.20	17.49
3254	NASDAQ	VEON	Tue, Mar 28, 2023	17.06	17.38	17.00	17.28
3253	NASDAQ	VEON	Mon, Mar 27, 2023	17.50	17.50	17.25	17.25
3252	NASDAQ	VEON	Fri, Mar 24, 2023	17.49	17.80	17.02	17.50
3251	NASDAQ	VEON	Thu, Mar 23, 2023	16.60	17.92	16.52	17.92
3250	NASDAQ	VEON	Wed, Mar 22, 2023	16.35	17.00	16.32	16.51
3249	NASDAQ	VEON	Tue, Mar 21, 2023	15.59	16.62	15.59	16.45
3248	NASDAQ	VEON	Mon, Mar 20, 2023	15.41	16.09	15.41	16.06
3247	NASDAQ	VEON	Fri, Mar 17, 2023	15.50	15.70	15.11	15.31
3246	NASDAQ	VEON	Thu, Mar 16, 2023	14.76	16.00	14.52	16.00
3245	NASDAQ	VEON	Wed, Mar 15, 2023	14.88	15.30	14.52	15.00
3244	NASDAQ	VEON	Tue, Mar 14, 2023	15.62	15.66	14.44	15.15
3243	NASDAQ	VEON	Mon, Mar 13, 2023	15.71	16.05	15.65	15.70
3242	NASDAQ	VEON	Fri, Mar 10, 2023	17.10	17.19	15.46	16.16
3241	NASDAQ	VEON	Thu, Mar 9, 2023	17.86	18.06	16.52	17.00
3240	NASDAQ	VEON	Wed, Mar 8, 2023	16.56	18.09	16.30	18.09
3239	NASDAQ	VEON	Tue, Mar 7, 2023	17.75	18.50	17.26	17.91
3238	NASDAQ	VEON	Mon, Mar 6, 2023	17.38	18.00	16.91	17.64
3237	NASDAQ	VEON	Fri, Mar 3, 2023	17.73	18.27	17.26	17.50
3236	NASDAQ	VEON	Thu, Mar 2, 2023	18.13	18.28	17.70	17.73
3235	NASDAQ	VEON	Wed, Mar 1, 2023	17.50	18.50	17.50	18.34
3234	NASDAQ	VEON	Tue, Feb 28, 2023	17.92	18.25	17.52	17.63
3233	NASDAQ	VEON	Mon, Feb 27, 2023	17.13	18.25	17.00	17.50
3232	NASDAQ	VEON	Fri, Feb 24, 2023	17.50	17.93	17.00	17.25
3231	NASDAQ	VEON	Thu, Feb 23, 2023	18.00	18.69	17.50	17.53
3230	NASDAQ	VEON	Wed, Feb 22, 2023	18.45	18.75	18.00	18.25
3229	NASDAQ	VEON	Tue, Feb 21, 2023	17.25	18.70	17.25	17.98
3228	NASDAQ	VEON	Fri, Feb 17, 2023	17.75	17.75	17.13	17.48
3227	NASDAQ	VEON	Thu, Feb 16, 2023	19.00	19.25	17.50	18.00
3226	NASDAQ	VEON	Wed, Feb 15, 2023	19.50	19.93	19.15	19.69
3225	NASDAQ	VEON	Tue, Feb 14, 2023	20.75	20.88	19.63	20.25
3224	NASDAQ	VEON	Mon, Feb 13, 2023	20.50	20.97	20.00	20.62
3223	NASDAQ	VEON	Fri, Feb 10, 2023	19.70	20.25	18.75	19.68
3222	NASDAQ	VEON	Thu, Feb 9, 2023	17.90	20.00	17.88	19.50
3221	NASDAQ	VEON	Wed, Feb 8, 2023	16.41	18.91	16.41	18.50
3220	NASDAQ	VEON	Tue, Feb 7, 2023	15.75	16.75	15.25	16.41
3219	NASDAQ	VEON	Mon, Feb 6, 2023	14.68	16.40	14.25	16.00
3218	NASDAQ	VEON	Fri, Feb 3, 2023	14.63	15.75	14.32	15.26
3217	NASDAQ	VEON	Thu, Feb 2, 2023	14.69	15.38	14.25	15.00
3216	NASDAQ	VEON	Wed, Feb 1, 2023	12.38	15.75	12.15	15.00
3215	NASDAQ	VEON	Tue, Jan 31, 2023	12.75	12.75	12.15	12.56
3214	NASDAQ	VEON	Mon, Jan 30, 2023	12.45	13.05	12.13	12.50
3213	NASDAQ	VEON	Fri, Jan 27, 2023	13.55	14.00	12.00	13.05
3212	NASDAQ	VEON	Thu, Jan 26, 2023	14.19	14.25	13.75	13.75
3211	NASDAQ	VEON	Wed, Jan 25, 2023	14.00	14.25	13.55	14.25
3210	NASDAQ	VEON	Tue, Jan 24, 2023	13.55	14.13	13.50	14.13
3209	NASDAQ	VEON	Mon, Jan 23, 2023	13.98	14.00	13.63	13.75
3208	NASDAQ	VEON	Fri, Jan 20, 2023	13.27	14.35	13.27	13.66
3207	NASDAQ	VEON	Thu, Jan 19, 2023	14.00	14.32	13.03	14.00
3206	NASDAQ	VEON	Wed, Jan 18, 2023	14.00	14.50	14.00	14.25
3205	NASDAQ	VEON	Tue, Jan 17, 2023	14.00	14.50	13.88	14.38
3204	NASDAQ	VEON	Fri, Jan 13, 2023	13.75	14.50	13.28	14.50
3203	NASDAQ	VEON	Thu, Jan 12, 2023	13.05	14.00	12.75	14.00
3202	NASDAQ	VEON	Wed, Jan 11, 2023	12.30	13.12	12.30	13.00
3201	NASDAQ	VEON	Tue, Jan 10, 2023	12.50	12.95	12.38	12.95
3200	NASDAQ	VEON	Mon, Jan 9, 2023	12.13	12.83	12.00	12.53
3199	NASDAQ	VEON	Fri, Jan 6, 2023	12.00	12.25	11.75	12.09
3198	NASDAQ	VEON	Thu, Jan 5, 2023	12.00	12.25	12.00	12.03
3197	NASDAQ	VEON	Wed, Jan 4, 2023	12.50	12.58	11.69	12.25
3196	NASDAQ	VEON	Tue, Jan 3, 2023	11.73	13.00	10.63	13.00
3195	NASDAQ	VEON	Fri, Dec 30, 2022	11.50	12.25	11.50	12.25
3194	NASDAQ	VEON	Thu, Dec 29, 2022	12.28	12.51	12.00	12.25
3193	NASDAQ	VEON	Wed, Dec 28, 2022	12.25	12.90	12.25	12.69
3192	NASDAQ	VEON	Tue, Dec 27, 2022	11.58	12.63	11.50	12.50
3191	NASDAQ	VEON	Fri, Dec 23, 2022	11.50	15.00	11.25	11.58
3190	NASDAQ	VEON	Thu, Dec 22, 2022	11.13	11.75	11.13	11.50
3189	NASDAQ	VEON	Wed, Dec 21, 2022	11.75	11.75	10.84	11.25
3188	NASDAQ	VEON	Tue, Dec 20, 2022	11.13	12.00	10.76	11.50
3187	NASDAQ	VEON	Mon, Dec 19, 2022	11.25	12.00	10.76	11.36
3186	NASDAQ	VEON	Fri, Dec 16, 2022	11.50	12.25	11.28	11.75
3185	NASDAQ	VEON	Thu, Dec 15, 2022	12.75	13.00	10.53	10.53
3184	NASDAQ	VEON	Wed, Dec 14, 2022	13.25	13.74	13.00	13.00
3183	NASDAQ	VEON	Tue, Dec 13, 2022	13.25	13.79	13.25	13.50
3182	NASDAQ	VEON	Mon, Dec 12, 2022	13.03	14.50	13.00	13.75
3181	NASDAQ	VEON	Fri, Dec 9, 2022	14.05	15.50	11.75	13.05
3180	NASDAQ	VEON	Thu, Dec 8, 2022	14.27	15.00	14.27	14.57
3179	NASDAQ	VEON	Wed, Dec 7, 2022	14.50	15.00	14.50	15.00
3178	NASDAQ	VEON	Tue, Dec 6, 2022	15.00	15.08	14.63	15.00
3177	NASDAQ	VEON	Mon, Dec 5, 2022	15.00	15.15	14.53	15.00
3176	NASDAQ	VEON	Fri, Dec 2, 2022	14.50	15.08	14.50	15.00
3175	NASDAQ	VEON	Thu, Dec 1, 2022	15.00	15.37	14.50	15.00
3174	NASDAQ	VEON	Wed, Nov 30, 2022	15.00	15.12	14.38	15.00
3173	NASDAQ	VEON	Tue, Nov 29, 2022	15.00	15.13	14.26	15.00
3172	NASDAQ	VEON	Mon, Nov 28, 2022	14.75	15.02	13.78	15.00
3171	NASDAQ	VEON	Fri, Nov 25, 2022	15.03	15.48	14.05	15.25
3170	NASDAQ	VEON	Wed, Nov 23, 2022	11.38	12.00	11.25	11.63
3169	NASDAQ	VEON	Tue, Nov 22, 2022	10.50	11.38	10.50	11.25
3168	NASDAQ	VEON	Mon, Nov 21, 2022	10.50	11.13	10.50	11.00
3167	NASDAQ	VEON	Fri, Nov 18, 2022	10.20	11.06	10.00	10.88
3166	NASDAQ	VEON	Thu, Nov 17, 2022	9.75	10.38	9.75	9.88
3165	NASDAQ	VEON	Wed, Nov 16, 2022	10.50	11.00	9.76	9.81
3164	NASDAQ	VEON	Tue, Nov 15, 2022	9.60	10.75	9.60	10.68
3163	NASDAQ	VEON	Mon, Nov 14, 2022	9.88	10.25	9.88	10.00
3162	NASDAQ	VEON	Fri, Nov 11, 2022	10.00	10.25	9.25	9.88
3161	NASDAQ	VEON	Thu, Nov 10, 2022	10.00	10.00	9.25	9.38
3160	NASDAQ	VEON	Wed, Nov 9, 2022	9.18	9.60	9.00	9.50
3159	NASDAQ	VEON	Tue, Nov 8, 2022	10.00	10.50	9.28	9.55
3158	NASDAQ	VEON	Mon, Nov 7, 2022	8.93	10.07	8.80	10.00
3157	NASDAQ	VEON	Fri, Nov 4, 2022	9.50	10.00	8.50	9.25
3156	NASDAQ	VEON	Thu, Nov 3, 2022	9.00	10.05	9.00	9.75
3155	NASDAQ	VEON	Wed, Nov 2, 2022	9.50	10.25	9.19	9.36
3154	NASDAQ	VEON	Tue, Nov 1, 2022	7.80	9.00	7.80	8.75
3153	NASDAQ	VEON	Mon, Oct 31, 2022	7.75	8.38	7.75	7.78
3152	NASDAQ	VEON	Fri, Oct 28, 2022	7.96	8.22	7.51	7.53
3151	NASDAQ	VEON	Thu, Oct 27, 2022	7.75	8.00	7.68	7.68
3150	NASDAQ	VEON	Wed, Oct 26, 2022	7.88	7.89	7.53	7.64
3149	NASDAQ	VEON	Tue, Oct 25, 2022	8.75	8.75	7.50	7.70
3148	NASDAQ	VEON	Mon, Oct 24, 2022	7.97	7.97	7.63	7.75
3147	NASDAQ	VEON	Fri, Oct 21, 2022	8.25	8.63	7.97	8.50
3146	NASDAQ	VEON	Thu, Oct 20, 2022	8.51	8.75	7.45	8.30
3145	NASDAQ	VEON	Wed, Oct 19, 2022	9.50	9.50	8.68	8.68
3144	NASDAQ	VEON	Tue, Oct 18, 2022	8.71	9.00	8.65	8.95
3143	NASDAQ	VEON	Mon, Oct 17, 2022	8.35	8.73	8.35	8.50
3142	NASDAQ	VEON	Fri, Oct 14, 2022	8.33	8.50	8.33	8.33
3141	NASDAQ	VEON	Thu, Oct 13, 2022	9.14	9.14	8.26	8.35
3140	NASDAQ	VEON	Wed, Oct 12, 2022	8.33	8.69	8.13	8.40
3139	NASDAQ	VEON	Tue, Oct 11, 2022	8.31	8.73	8.31	8.31
3138	NASDAQ	VEON	Mon, Oct 10, 2022	8.50	8.75	8.26	8.33
3137	NASDAQ	VEON	Fri, Oct 7, 2022	9.20	9.20	8.55	8.67
3136	NASDAQ	VEON	Thu, Oct 6, 2022	9.25	9.25	8.55	9.20
3135	NASDAQ	VEON	Wed, Oct 5, 2022	9.25	9.25	8.50	8.75
3134	NASDAQ	VEON	Tue, Oct 4, 2022	8.38	9.18	8.25	9.08
3133	NASDAQ	VEON	Mon, Oct 3, 2022	8.01	8.62	8.01	8.25
3132	NASDAQ	VEON	Fri, Sep 30, 2022	8.38	8.74	8.00	8.00
3131	NASDAQ	VEON	Thu, Sep 29, 2022	8.81	8.98	8.40	8.40
3130	NASDAQ	VEON	Wed, Sep 28, 2022	8.50	8.98	8.25	8.81
3129	NASDAQ	VEON	Tue, Sep 27, 2022	8.87	9.35	8.56	8.56
3128	NASDAQ	VEON	Mon, Sep 26, 2022	8.88	9.25	8.63	8.88
3127	NASDAQ	VEON	Fri, Sep 23, 2022	9.63	9.63	8.84	9.30
3126	NASDAQ	VEON	Thu, Sep 22, 2022	9.25	9.43	9.10	9.25
3125	NASDAQ	VEON	Wed, Sep 21, 2022	9.75	9.75	9.25	9.30
3124	NASDAQ	VEON	Tue, Sep 20, 2022	10.00	10.06	9.38	9.63
3123	NASDAQ	VEON	Mon, Sep 19, 2022	9.98	10.25	9.76	10.18
3122	NASDAQ	VEON	Fri, Sep 16, 2022	10.98	11.00	9.00	9.00
3121	NASDAQ	VEON	Thu, Sep 15, 2022	10.76	11.00	10.52	11.00
3120	NASDAQ	VEON	Wed, Sep 14, 2022	10.40	11.00	10.40	10.69
3119	NASDAQ	VEON	Tue, Sep 13, 2022	11.46	11.46	10.25	10.68
3118	NASDAQ	VEON	Mon, Sep 12, 2022	10.36	11.51	10.20	11.38
3117	NASDAQ	VEON	Fri, Sep 9, 2022	10.32	10.33	10.08	10.33
3116	NASDAQ	VEON	Thu, Sep 8, 2022	10.08	10.45	10.05	10.08
3115	NASDAQ	VEON	Wed, Sep 7, 2022	10.07	10.56	10.03	10.05
3114	NASDAQ	VEON	Tue, Sep 6, 2022	10.50	10.90	10.03	10.15
3113	NASDAQ	VEON	Fri, Sep 2, 2022	10.75	10.97	10.50	10.52
3112	NASDAQ	VEON	Thu, Sep 1, 2022	10.89	11.00	10.55	10.65
3111	NASDAQ	VEON	Wed, Aug 31, 2022	11.25	11.45	10.88	11.00
3110	NASDAQ	VEON	Tue, Aug 30, 2022	11.48	11.50	11.13	11.16
3109	NASDAQ	VEON	Mon, Aug 29, 2022	11.50	11.75	11.27	11.31
3108	NASDAQ	VEON	Fri, Aug 26, 2022	11.50	11.75	11.39	11.50
3107	NASDAQ	VEON	Thu, Aug 25, 2022	11.38	11.68	11.38	11.63
3106	NASDAQ	VEON	Wed, Aug 24, 2022	11.75	11.75	11.50	11.55
3105	NASDAQ	VEON	Tue, Aug 23, 2022	11.75	11.75	11.38	11.70
3104	NASDAQ	VEON	Mon, Aug 22, 2022	11.38	11.75	11.38	11.67
3103	NASDAQ	VEON	Fri, Aug 19, 2022	11.60	11.82	11.50	11.73
3102	NASDAQ	VEON	Thu, Aug 18, 2022	11.63	11.85	11.63	11.75
3101	NASDAQ	VEON	Wed, Aug 17, 2022	11.50	11.75	11.50	11.63
3100	NASDAQ	VEON	Tue, Aug 16, 2022	11.75	11.75	11.38	11.75
3099	NASDAQ	VEON	Mon, Aug 15, 2022	11.88	11.99	11.50	11.62
3098	NASDAQ	VEON	Fri, Aug 12, 2022	12.25	12.25	11.50	11.85
3097	NASDAQ	VEON	Thu, Aug 11, 2022	12.35	12.35	11.75	11.75
3096	NASDAQ	VEON	Wed, Aug 10, 2022	11.63	12.35	11.50	12.35
3095	NASDAQ	VEON	Tue, Aug 9, 2022	11.80	11.99	11.51	11.65
3094	NASDAQ	VEON	Mon, Aug 8, 2022	11.75	12.17	11.75	11.89
3093	NASDAQ	VEON	Fri, Aug 5, 2022	11.75	12.50	11.75	12.21
3092	NASDAQ	VEON	Thu, Aug 4, 2022	12.63	12.99	11.80	12.13
3091	NASDAQ	VEON	Wed, Aug 3, 2022	11.33	11.88	11.33	11.80
3090	NASDAQ	VEON	Tue, Aug 2, 2022	11.45	11.55	11.31	11.33
3089	NASDAQ	VEON	Mon, Aug 1, 2022	11.25	11.69	11.18	11.45
3088	NASDAQ	VEON	Fri, Jul 29, 2022	11.23	12.10	11.00	12.10
3087	NASDAQ	VEON	Thu, Jul 28, 2022	10.86	11.26	10.75	11.15
3086	NASDAQ	VEON	Wed, Jul 27, 2022	10.88	11.26	10.88	11.14
3085	NASDAQ	VEON	Tue, Jul 26, 2022	11.13	11.37	10.76	11.26
3084	NASDAQ	VEON	Mon, Jul 25, 2022	11.25	11.44	11.05	11.25
3083	NASDAQ	VEON	Fri, Jul 22, 2022	11.34	11.68	10.45	11.25
3082	NASDAQ	VEON	Thu, Jul 21, 2022	11.50	12.24	11.50	11.63
3081	NASDAQ	VEON	Wed, Jul 20, 2022	11.50	12.00	11.50	11.80
3080	NASDAQ	VEON	Tue, Jul 19, 2022	11.39	12.25	11.39	12.25
3079	NASDAQ	VEON	Mon, Jul 18, 2022	11.26	11.75	11.26	11.71
3078	NASDAQ	VEON	Fri, Jul 15, 2022	11.74	11.83	11.09	11.70
3077	NASDAQ	VEON	Thu, Jul 14, 2022	10.88	11.14	10.88	11.13
3076	NASDAQ	VEON	Wed, Jul 13, 2022	10.88	11.10	10.88	11.09
3075	NASDAQ	VEON	Tue, Jul 12, 2022	11.00	11.10	10.75	10.75
3074	NASDAQ	VEON	Mon, Jul 11, 2022	10.95	11.23	10.95	11.13
3073	NASDAQ	VEON	Fri, Jul 8, 2022	11.05	11.21	11.00	11.12
3072	NASDAQ	VEON	Thu, Jul 7, 2022	11.04	11.21	11.00	11.05
3071	NASDAQ	VEON	Wed, Jul 6, 2022	11.14	11.38	11.00	11.20
3070	NASDAQ	VEON	Tue, Jul 5, 2022	11.25	11.50	11.13	11.13
3069	NASDAQ	VEON	Fri, Jul 1, 2022	11.28	11.61	11.13	11.28
3068	NASDAQ	VEON	Thu, Jun 30, 2022	11.50	11.71	11.25	11.50
3067	NASDAQ	VEON	Wed, Jun 29, 2022	11.42	11.72	11.26	11.59
3066	NASDAQ	VEON	Tue, Jun 28, 2022	11.61	11.62	11.28	11.42
3065	NASDAQ	VEON	Mon, Jun 27, 2022	11.60	11.87	11.50	11.50
3064	NASDAQ	VEON	Fri, Jun 24, 2022	11.75	12.00	11.52	11.88
3063	NASDAQ	VEON	Thu, Jun 23, 2022	11.50	11.71	11.28	11.71
3062	NASDAQ	VEON	Wed, Jun 22, 2022	11.25	11.64	11.25	11.50
3061	NASDAQ	VEON	Tue, Jun 21, 2022	11.31	11.80	11.31	11.75
3060	NASDAQ	VEON	Fri, Jun 17, 2022	11.34	11.46	11.25	11.46
3059	NASDAQ	VEON	Thu, Jun 16, 2022	11.50	11.58	11.25	11.34
3058	NASDAQ	VEON	Wed, Jun 15, 2022	11.50	12.09	11.50	11.83
3057	NASDAQ	VEON	Tue, Jun 14, 2022	12.23	12.28	10.26	11.73
3056	NASDAQ	VEON	Mon, Jun 13, 2022	12.13	12.34	12.01	12.01
3055	NASDAQ	VEON	Fri, Jun 10, 2022	12.54	13.00	12.50	12.71
3054	NASDAQ	VEON	Thu, Jun 9, 2022	12.81	13.00	12.53	12.68
3053	NASDAQ	VEON	Wed, Jun 8, 2022	12.38	13.75	12.25	13.00
3052	NASDAQ	VEON	Tue, Jun 7, 2022	12.14	12.39	12.03	12.38
3051	NASDAQ	VEON	Mon, Jun 6, 2022	12.61	12.75	12.13	12.21
3050	NASDAQ	VEON	Fri, Jun 3, 2022	12.15	12.75	12.05	12.75
3049	NASDAQ	VEON	Thu, Jun 2, 2022	12.12	12.50	12.12	12.34
3048	NASDAQ	VEON	Wed, Jun 1, 2022	12.83	12.83	12.03	12.25
3047	NASDAQ	VEON	Tue, May 31, 2022	12.88	13.38	12.02	12.15
3046	NASDAQ	VEON	Fri, May 27, 2022	12.49	13.38	12.01	13.00
3045	NASDAQ	VEON	Thu, May 26, 2022	11.70	12.38	11.63	12.25
3044	NASDAQ	VEON	Wed, May 25, 2022	11.75	12.00	11.50	11.90
3043	NASDAQ	VEON	Tue, May 24, 2022	11.88	12.08	11.50	11.90
3042	NASDAQ	VEON	Mon, May 23, 2022	12.18	12.35	11.90	12.00
3041	NASDAQ	VEON	Fri, May 20, 2022	12.35	12.44	12.18	12.25
3040	NASDAQ	VEON	Thu, May 19, 2022	12.15	12.48	12.00	12.35
3039	NASDAQ	VEON	Wed, May 18, 2022	12.50	12.62	12.13	12.62
3038	NASDAQ	VEON	Tue, May 17, 2022	12.63	12.63	12.26	12.60
3037	NASDAQ	VEON	Mon, May 16, 2022	11.75	12.50	11.75	12.26
3036	NASDAQ	VEON	Fri, May 13, 2022	11.84	11.95	11.47	11.67
3035	NASDAQ	VEON	Thu, May 12, 2022	11.93	11.93	10.67	11.21
3034	NASDAQ	VEON	Wed, May 11, 2022	12.25	12.50	11.95	12.03
3033	NASDAQ	VEON	Tue, May 10, 2022	12.84	13.25	12.28	12.31
3032	NASDAQ	VEON	Mon, May 9, 2022	13.75	13.75	12.25	12.25
3031	NASDAQ	VEON	Fri, May 6, 2022	14.50	14.50	14.00	14.26
3030	NASDAQ	VEON	Thu, May 5, 2022	15.05	15.14	14.50	14.60
3029	NASDAQ	VEON	Wed, May 4, 2022	15.38	15.71	14.53	15.03
3028	NASDAQ	VEON	Tue, May 3, 2022	16.25	16.33	15.28	15.78
3027	NASDAQ	VEON	Mon, May 2, 2022	16.39	16.39	15.50	16.05
3026	NASDAQ	VEON	Fri, Apr 29, 2022	15.79	17.00	15.63	16.91
3025	NASDAQ	VEON	Thu, Apr 28, 2022	15.00	16.50	15.00	16.32
3024	NASDAQ	VEON	Wed, Apr 27, 2022	14.75	14.86	14.42	14.83
3023	NASDAQ	VEON	Tue, Apr 26, 2022	15.00	15.22	14.75	15.00
3022	NASDAQ	VEON	Mon, Apr 25, 2022	14.50	15.00	14.28	15.00
3021	NASDAQ	VEON	Fri, Apr 22, 2022	14.70	15.19	14.50	14.90
3020	NASDAQ	VEON	Thu, Apr 21, 2022	14.38	15.00	14.13	14.80
3019	NASDAQ	VEON	Wed, Apr 20, 2022	14.28	14.38	14.05	14.06
3018	NASDAQ	VEON	Tue, Apr 19, 2022	14.13	14.42	14.03	14.25
3017	NASDAQ	VEON	Mon, Apr 18, 2022	14.25	14.32	14.06	14.13
3016	NASDAQ	VEON	Thu, Apr 14, 2022	14.05	14.62	14.00	14.49
3015	NASDAQ	VEON	Wed, Apr 13, 2022	14.28	14.66	14.25	14.59
3014	NASDAQ	VEON	Tue, Apr 12, 2022	14.25	14.50	14.01	14.46
3013	NASDAQ	VEON	Mon, Apr 11, 2022	14.24	14.92	13.75	14.83
3012	NASDAQ	VEON	Fri, Apr 8, 2022	14.76	15.14	14.50	14.67
3011	NASDAQ	VEON	Thu, Apr 7, 2022	15.03	15.13	14.00	14.52
3010	NASDAQ	VEON	Wed, Apr 6, 2022	16.88	16.97	14.00	14.52
3009	NASDAQ	VEON	Tue, Apr 5, 2022	17.33	17.49	16.50	17.25
3008	NASDAQ	VEON	Mon, Apr 4, 2022	17.75	18.38	17.38	17.83
3007	NASDAQ	VEON	Fri, Apr 1, 2022	16.51	18.74	16.25	18.35
3006	NASDAQ	VEON	Thu, Mar 31, 2022	17.00	17.25	16.00	17.07
3005	NASDAQ	VEON	Wed, Mar 30, 2022	17.45	17.75	16.61	16.91
3004	NASDAQ	VEON	Tue, Mar 29, 2022	17.25	18.75	16.38	17.20
3003	NASDAQ	VEON	Mon, Mar 28, 2022	14.51	15.25	14.28	15.24
3002	NASDAQ	VEON	Fri, Mar 25, 2022	14.72	15.09	13.75	13.96
3001	NASDAQ	VEON	Thu, Mar 24, 2022	15.42	15.50	14.40	15.25
3000	NASDAQ	VEON	Wed, Mar 23, 2022	15.16	15.28	14.03	14.13
2999	NASDAQ	VEON	Tue, Mar 22, 2022	16.61	16.65	14.50	15.73
2998	NASDAQ	VEON	Mon, Mar 21, 2022	18.81	19.35	15.60	16.63
2997	NASDAQ	VEON	Fri, Mar 18, 2022	14.50	19.40	14.50	16.25
2996	NASDAQ	VEON	Thu, Mar 17, 2022	11.19	14.68	10.98	13.31
2995	NASDAQ	VEON	Wed, Mar 16, 2022	10.13	12.49	9.63	11.40
2994	NASDAQ	VEON	Tue, Mar 15, 2022	9.25	9.49	9.02	9.10
2993	NASDAQ	VEON	Mon, Mar 14, 2022	9.50	9.55	8.78	9.03
2992	NASDAQ	VEON	Fri, Mar 11, 2022	9.85	10.25	8.89	9.22
2991	NASDAQ	VEON	Thu, Mar 10, 2022	9.75	10.00	8.75	8.92
2990	NASDAQ	VEON	Wed, Mar 9, 2022	10.23	11.30	9.56	9.77
2989	NASDAQ	VEON	Tue, Mar 8, 2022	9.21	13.20	8.75	9.45
2988	NASDAQ	VEON	Mon, Mar 7, 2022	11.81	13.75	8.51	9.68
2987	NASDAQ	VEON	Fri, Mar 4, 2022	7.65	12.00	7.46	10.00
2986	NASDAQ	VEON	Thu, Mar 3, 2022	11.74	11.95	6.00	6.58
2985	NASDAQ	VEON	Wed, Mar 2, 2022	10.91	13.11	10.03	11.18
2984	NASDAQ	VEON	Tue, Mar 1, 2022	14.81	15.00	9.42	9.50
2983	NASDAQ	VEON	Mon, Feb 28, 2022	15.50	15.97	12.75	12.88
2982	NASDAQ	VEON	Fri, Feb 25, 2022	24.00	24.74	19.75	20.12
2981	NASDAQ	VEON	Thu, Feb 24, 2022	25.50	25.75	20.04	22.09
2980	NASDAQ	VEON	Wed, Feb 23, 2022	34.25	34.25	30.50	30.75
2979	NASDAQ	VEON	Tue, Feb 22, 2022	33.00	34.38	32.25	33.75
2978	NASDAQ	VEON	Fri, Feb 18, 2022	35.50	35.50	32.63	33.75
2977	NASDAQ	VEON	Thu, Feb 17, 2022	37.50	37.50	35.75	36.00
2976	NASDAQ	VEON	Wed, Feb 16, 2022	37.75	38.38	37.25	38.00
2975	NASDAQ	VEON	Tue, Feb 15, 2022	37.25	38.75	36.50	38.50
2974	NASDAQ	VEON	Mon, Feb 14, 2022	36.25	37.00	35.50	36.00
2973	NASDAQ	VEON	Fri, Feb 11, 2022	38.00	38.25	35.75	36.25
2972	NASDAQ	VEON	Thu, Feb 10, 2022	37.50	39.25	37.38	38.00
2971	NASDAQ	VEON	Wed, Feb 9, 2022	36.25	39.00	36.00	38.25
2970	NASDAQ	VEON	Tue, Feb 8, 2022	34.50	35.75	34.50	35.50
2969	NASDAQ	VEON	Mon, Feb 7, 2022	35.00	35.00	34.25	34.50
2968	NASDAQ	VEON	Fri, Feb 4, 2022	34.50	34.75	33.75	34.50
2967	NASDAQ	VEON	Thu, Feb 3, 2022	34.75	35.00	34.25	34.50
2966	NASDAQ	VEON	Wed, Feb 2, 2022	35.75	35.75	34.00	34.50
2965	NASDAQ	VEON	Tue, Feb 1, 2022	36.25	36.25	34.25	35.50
2964	NASDAQ	VEON	Mon, Jan 31, 2022	36.00	36.25	35.00	35.75
2963	NASDAQ	VEON	Fri, Jan 28, 2022	34.75	35.75	34.25	35.75
2962	NASDAQ	VEON	Thu, Jan 27, 2022	34.50	35.75	33.50	34.50
2961	NASDAQ	VEON	Wed, Jan 26, 2022	35.00	35.00	32.25	33.25
2960	NASDAQ	VEON	Tue, Jan 25, 2022	33.50	34.75	33.00	34.50
2959	NASDAQ	VEON	Mon, Jan 24, 2022	34.50	34.74	32.75	33.75
2958	NASDAQ	VEON	Fri, Jan 21, 2022	37.50	37.75	35.50	35.50
2957	NASDAQ	VEON	Thu, Jan 20, 2022	38.25	38.75	37.25	37.25
2956	NASDAQ	VEON	Wed, Jan 19, 2022	39.25	40.13	37.75	37.75
2955	NASDAQ	VEON	Tue, Jan 18, 2022	38.75	39.25	36.50	38.00
2954	NASDAQ	VEON	Fri, Jan 14, 2022	41.00	41.25	39.75	40.00
2953	NASDAQ	VEON	Thu, Jan 13, 2022	42.50	42.75	40.25	41.00
2952	NASDAQ	VEON	Wed, Jan 12, 2022	42.50	43.25	42.00	42.50
2951	NASDAQ	VEON	Tue, Jan 11, 2022	42.50	42.88	41.75	42.50
2950	NASDAQ	VEON	Mon, Jan 10, 2022	42.50	43.00	42.00	42.25
2949	NASDAQ	VEON	Fri, Jan 7, 2022	42.50	43.50	42.13	42.75
2948	NASDAQ	VEON	Thu, Jan 6, 2022	42.00	43.13	41.50	41.75
2947	NASDAQ	VEON	Wed, Jan 5, 2022	42.88	43.75	41.50	42.00
2946	NASDAQ	VEON	Tue, Jan 4, 2022	43.00	43.50	42.25	43.00
2945	NASDAQ	VEON	Mon, Jan 3, 2022	43.50	44.50	42.50	43.00
2944	NASDAQ	VEON	Fri, Dec 31, 2021	42.60	43.50	42.25	42.75
2943	NASDAQ	VEON	Thu, Dec 30, 2021	42.00	43.50	41.75	43.00
2942	NASDAQ	VEON	Wed, Dec 29, 2021	42.00	42.25	41.50	42.25
2941	NASDAQ	VEON	Tue, Dec 28, 2021	42.75	43.50	41.75	42.00
2940	NASDAQ	VEON	Mon, Dec 27, 2021	41.88	43.75	41.25	42.75
2939	NASDAQ	VEON	Thu, Dec 23, 2021	42.00	43.00	41.50	41.75
2938	NASDAQ	VEON	Wed, Dec 22, 2021	41.75	42.25	41.00	42.00
2937	NASDAQ	VEON	Tue, Dec 21, 2021	40.00	42.75	40.00	41.50
2936	NASDAQ	VEON	Mon, Dec 20, 2021	41.00	41.50	39.00	40.00
2935	NASDAQ	VEON	Fri, Dec 17, 2021	41.25	41.75	40.75	41.75
2934	NASDAQ	VEON	Thu, Dec 16, 2021	42.00	42.63	41.38	41.75
2933	NASDAQ	VEON	Wed, Dec 15, 2021	42.25	42.50	41.25	42.00
2932	NASDAQ	VEON	Tue, Dec 14, 2021	41.50	42.88	41.50	42.25
2931	NASDAQ	VEON	Mon, Dec 13, 2021	43.75	43.75	41.50	42.25
2930	NASDAQ	VEON	Fri, Dec 10, 2021	44.50	44.75	43.50	43.75
2929	NASDAQ	VEON	Thu, Dec 9, 2021	44.75	45.25	44.25	44.50
2928	NASDAQ	VEON	Wed, Dec 8, 2021	45.00	45.50	44.25	44.50
2927	NASDAQ	VEON	Tue, Dec 7, 2021	44.25	45.50	44.25	45.25
2926	NASDAQ	VEON	Mon, Dec 6, 2021	45.25	45.25	43.25	43.50
2925	NASDAQ	VEON	Fri, Dec 3, 2021	45.50	45.75	44.50	45.00
2924	NASDAQ	VEON	Thu, Dec 2, 2021	45.00	46.25	44.88	45.50
2923	NASDAQ	VEON	Wed, Dec 1, 2021	45.00	46.25	44.00	45.50
2922	NASDAQ	VEON	Tue, Nov 30, 2021	43.75	44.13	42.50	43.25
2921	NASDAQ	VEON	Mon, Nov 29, 2021	44.75	45.00	42.88	44.25
2920	NASDAQ	VEON	Fri, Nov 26, 2021	44.50	45.00	43.75	45.00
2919	NASDAQ	VEON	Wed, Nov 24, 2021	46.00	46.25	45.00	45.25
2918	NASDAQ	VEON	Tue, Nov 23, 2021	43.88	45.38	43.88	45.25
2917	NASDAQ	VEON	Mon, Nov 22, 2021	45.00	45.08	43.50	43.75
2916	NASDAQ	VEON	Fri, Nov 19, 2021	46.25	46.50	45.25	45.75
2915	NASDAQ	VEON	Thu, Nov 18, 2021	47.50	47.75	46.75	46.75
2914	NASDAQ	VEON	Wed, Nov 17, 2021	48.25	48.50	47.25	48.00
2913	NASDAQ	VEON	Tue, Nov 16, 2021	47.75	48.50	47.50	48.00
2912	NASDAQ	VEON	Mon, Nov 15, 2021	48.25	48.50	46.75	47.75
2911	NASDAQ	VEON	Fri, Nov 12, 2021	49.75	49.88	48.00	48.75
2910	NASDAQ	VEON	Thu, Nov 11, 2021	50.25	50.50	49.50	50.25
2909	NASDAQ	VEON	Wed, Nov 10, 2021	50.00	51.50	49.50	49.75
2908	NASDAQ	VEON	Tue, Nov 9, 2021	50.50	51.13	49.50	50.00
2907	NASDAQ	VEON	Mon, Nov 8, 2021	50.50	51.38	50.25	51.00
2906	NASDAQ	VEON	Fri, Nov 5, 2021	52.25	52.25	49.75	50.00
2905	NASDAQ	VEON	Thu, Nov 4, 2021	50.75	52.25	50.50	51.50
2904	NASDAQ	VEON	Wed, Nov 3, 2021	51.25	51.50	50.50	51.00
2903	NASDAQ	VEON	Tue, Nov 2, 2021	52.00	53.25	50.25	51.50
2902	NASDAQ	VEON	Mon, Nov 1, 2021	53.25	53.75	51.25	53.00
2901	NASDAQ	VEON	Fri, Oct 29, 2021	52.50	54.50	52.50	52.75
2900	NASDAQ	VEON	Thu, Oct 28, 2021	53.75	56.50	52.63	52.75
2899	NASDAQ	VEON	Wed, Oct 27, 2021	53.25	53.25	51.50	52.25
2898	NASDAQ	VEON	Tue, Oct 26, 2021	54.75	55.50	53.25	53.50
2897	NASDAQ	VEON	Mon, Oct 25, 2021	54.50	55.75	54.01	54.75
2896	NASDAQ	VEON	Fri, Oct 22, 2021	57.00	57.00	53.75	54.25
2895	NASDAQ	VEON	Thu, Oct 21, 2021	58.25	58.25	55.25	56.00
2894	NASDAQ	VEON	Wed, Oct 20, 2021	57.75	58.50	57.63	58.00
2893	NASDAQ	VEON	Tue, Oct 19, 2021	56.50	59.50	55.83	58.00
2892	NASDAQ	VEON	Mon, Oct 18, 2021	56.75	57.38	56.25	56.25
2891	NASDAQ	VEON	Fri, Oct 15, 2021	58.00	58.25	57.25	57.25
2890	NASDAQ	VEON	Thu, Oct 14, 2021	57.50	58.75	56.75	57.50
2889	NASDAQ	VEON	Wed, Oct 13, 2021	57.75	57.88	56.25	56.75
2888	NASDAQ	VEON	Tue, Oct 12, 2021	57.75	57.88	57.00	57.50
2887	NASDAQ	VEON	Mon, Oct 11, 2021	57.50	58.75	57.00	57.25
2886	NASDAQ	VEON	Fri, Oct 8, 2021	57.25	58.25	56.75	57.00
2885	NASDAQ	VEON	Thu, Oct 7, 2021	56.00	59.00	55.92	57.50
2884	NASDAQ	VEON	Wed, Oct 6, 2021	54.25	57.38	53.63	55.75
2883	NASDAQ	VEON	Tue, Oct 5, 2021	53.00	54.63	52.50	54.50
2882	NASDAQ	VEON	Mon, Oct 4, 2021	52.00	53.38	52.00	53.00
2881	NASDAQ	VEON	Fri, Oct 1, 2021	52.50	52.63	51.00	52.50
2880	NASDAQ	VEON	Thu, Sep 30, 2021	53.00	53.25	51.75	52.00
2879	NASDAQ	VEON	Wed, Sep 29, 2021	53.00	53.50	52.16	53.25
2878	NASDAQ	VEON	Tue, Sep 28, 2021	53.75	54.13	52.38	52.75
2877	NASDAQ	VEON	Mon, Sep 27, 2021	53.75	54.75	53.00	53.50
2876	NASDAQ	VEON	Fri, Sep 24, 2021	53.00	54.50	53.00	53.50
2875	NASDAQ	VEON	Thu, Sep 23, 2021	53.00	53.88	52.75	53.75
2874	NASDAQ	VEON	Wed, Sep 22, 2021	53.25	54.13	52.50	53.25
2873	NASDAQ	VEON	Tue, Sep 21, 2021	52.75	53.50	52.63	52.75
2872	NASDAQ	VEON	Mon, Sep 20, 2021	53.25	54.15	52.00	52.75
2871	NASDAQ	VEON	Fri, Sep 17, 2021	54.00	55.50	53.50	55.25
2870	NASDAQ	VEON	Thu, Sep 16, 2021	54.25	55.75	53.30	55.00
2869	NASDAQ	VEON	Wed, Sep 15, 2021	54.00	55.00	53.38	54.50
2868	NASDAQ	VEON	Tue, Sep 14, 2021	54.75	55.75	54.05	54.75
2867	NASDAQ	VEON	Mon, Sep 13, 2021	53.50	56.50	53.25	55.25
2866	NASDAQ	VEON	Fri, Sep 10, 2021	54.25	54.50	53.00	54.00
2865	NASDAQ	VEON	Thu, Sep 9, 2021	55.38	55.75	54.00	54.75
2864	NASDAQ	VEON	Wed, Sep 8, 2021	53.75	56.00	52.63	55.50
2863	NASDAQ	VEON	Tue, Sep 7, 2021	54.00	55.00	52.50	53.00
2862	NASDAQ	VEON	Fri, Sep 3, 2021	53.50	54.13	52.25	52.50
2861	NASDAQ	VEON	Thu, Sep 2, 2021	53.25	54.00	52.00	53.75
2860	NASDAQ	VEON	Wed, Sep 1, 2021	54.50	55.25	52.75	53.25
2859	NASDAQ	VEON	Tue, Aug 31, 2021	53.25	55.00	52.75	54.75
2858	NASDAQ	VEON	Mon, Aug 30, 2021	52.30	56.00	51.50	54.00
2857	NASDAQ	VEON	Fri, Aug 27, 2021	49.25	53.50	48.48	53.00
2856	NASDAQ	VEON	Thu, Aug 26, 2021	48.75	50.75	47.25	50.00
2855	NASDAQ	VEON	Wed, Aug 25, 2021	46.75	47.00	44.50	46.00
2854	NASDAQ	VEON	Tue, Aug 24, 2021	46.50	47.25	45.50	47.00
2853	NASDAQ	VEON	Mon, Aug 23, 2021	43.50	47.00	43.50	45.75
2852	NASDAQ	VEON	Fri, Aug 20, 2021	40.25	43.75	40.00	43.75
2851	NASDAQ	VEON	Thu, Aug 19, 2021	39.25	40.50	39.25	40.25
2850	NASDAQ	VEON	Wed, Aug 18, 2021	40.50	40.50	39.50	40.25
2849	NASDAQ	VEON	Tue, Aug 17, 2021	39.25	40.50	39.00	39.75
2848	NASDAQ	VEON	Mon, Aug 16, 2021	41.50	41.50	39.25	40.25
2847	NASDAQ	VEON	Fri, Aug 13, 2021	41.88	42.00	40.75	41.00
2846	NASDAQ	VEON	Thu, Aug 12, 2021	42.75	43.00	40.75	41.50
2845	NASDAQ	VEON	Wed, Aug 11, 2021	43.25	43.25	42.25	43.00
2844	NASDAQ	VEON	Tue, Aug 10, 2021	44.00	44.00	42.25	42.75
2843	NASDAQ	VEON	Mon, Aug 9, 2021	43.75	44.00	43.50	43.75
2842	NASDAQ	VEON	Fri, Aug 6, 2021	44.25	44.50	43.50	44.00
2841	NASDAQ	VEON	Thu, Aug 5, 2021	44.25	44.25	43.75	44.00
2840	NASDAQ	VEON	Wed, Aug 4, 2021	43.75	44.25	42.75	44.00
2839	NASDAQ	VEON	Tue, Aug 3, 2021	43.75	44.00	43.50	43.75
2838	NASDAQ	VEON	Mon, Aug 2, 2021	43.75	44.00	43.75	43.75
2837	NASDAQ	VEON	Fri, Jul 30, 2021	43.25	44.00	43.25	43.75
2836	NASDAQ	VEON	Thu, Jul 29, 2021	44.00	44.00	43.25	43.25
2835	NASDAQ	VEON	Wed, Jul 28, 2021	42.25	43.25	42.00	43.25
2834	NASDAQ	VEON	Tue, Jul 27, 2021	42.50	42.50	42.00	42.00
2833	NASDAQ	VEON	Mon, Jul 26, 2021	43.00	43.50	42.25	42.50
2832	NASDAQ	VEON	Fri, Jul 23, 2021	43.25	43.75	42.50	43.25
2831	NASDAQ	VEON	Thu, Jul 22, 2021	43.75	44.00	42.88	43.00
2830	NASDAQ	VEON	Wed, Jul 21, 2021	43.50	44.00	43.25	43.50
2829	NASDAQ	VEON	Tue, Jul 20, 2021	43.75	44.25	42.50	43.50
2828	NASDAQ	VEON	Mon, Jul 19, 2021	45.50	45.75	43.25	44.00
2827	NASDAQ	VEON	Fri, Jul 16, 2021	46.25	46.75	45.00	46.75
2826	NASDAQ	VEON	Thu, Jul 15, 2021	46.25	47.00	46.00	46.50
2825	NASDAQ	VEON	Wed, Jul 14, 2021	46.50	47.13	46.25	46.50
2824	NASDAQ	VEON	Tue, Jul 13, 2021	47.75	48.00	45.75	46.50
2823	NASDAQ	VEON	Mon, Jul 12, 2021	47.55	48.00	47.00	47.75
2822	NASDAQ	VEON	Fri, Jul 9, 2021	47.50	48.50	47.13	47.50
2821	NASDAQ	VEON	Thu, Jul 8, 2021	47.75	48.25	46.00	47.50
2820	NASDAQ	VEON	Wed, Jul 7, 2021	50.25	50.75	47.50	48.00
2819	NASDAQ	VEON	Tue, Jul 6, 2021	51.25	55.00	50.25	51.25
2818	NASDAQ	VEON	Fri, Jul 2, 2021	50.25	51.75	48.25	51.25
2817	NASDAQ	VEON	Thu, Jul 1, 2021	46.50	51.00	46.00	50.75
2816	NASDAQ	VEON	Wed, Jun 30, 2021	43.50	46.25	43.25	45.75
2815	NASDAQ	VEON	Tue, Jun 29, 2021	43.75	44.50	43.25	44.00
2814	NASDAQ	VEON	Mon, Jun 28, 2021	44.00	44.25	44.00	44.00
2813	NASDAQ	VEON	Fri, Jun 25, 2021	44.00	44.25	43.25	43.50
2812	NASDAQ	VEON	Thu, Jun 24, 2021	43.13	44.00	43.00	43.50
2811	NASDAQ	VEON	Wed, Jun 23, 2021	43.00	44.25	42.50	43.50
2810	NASDAQ	VEON	Tue, Jun 22, 2021	41.50	44.00	41.25	43.00
2809	NASDAQ	VEON	Mon, Jun 21, 2021	41.75	42.50	41.25	41.75
2808	NASDAQ	VEON	Fri, Jun 18, 2021	42.00	42.25	41.00	41.75
2807	NASDAQ	VEON	Thu, Jun 17, 2021	42.75	44.00	41.75	41.75
2806	NASDAQ	VEON	Wed, Jun 16, 2021	43.00	43.00	41.75	41.75
2805	NASDAQ	VEON	Tue, Jun 15, 2021	43.13	43.13	41.75	42.50
2804	NASDAQ	VEON	Mon, Jun 14, 2021	43.25	43.50	42.50	43.00
2803	NASDAQ	VEON	Fri, Jun 11, 2021	43.75	44.00	43.00	43.25
2802	NASDAQ	VEON	Thu, Jun 10, 2021	44.50	44.50	43.00	43.25
2801	NASDAQ	VEON	Wed, Jun 9, 2021	44.00	44.63	43.12	43.50
2800	NASDAQ	VEON	Tue, Jun 8, 2021	45.50	45.50	43.13	43.75
2799	NASDAQ	VEON	Mon, Jun 7, 2021	45.25	45.50	43.75	44.75
2798	NASDAQ	VEON	Fri, Jun 4, 2021	46.25	47.00	44.75	44.75
2797	NASDAQ	VEON	Thu, Jun 3, 2021	46.75	47.00	45.50	46.25
2796	NASDAQ	VEON	Wed, Jun 2, 2021	45.50	47.00	44.50	47.00
2795	NASDAQ	VEON	Tue, Jun 1, 2021	45.25	46.13	44.75	45.00
2794	NASDAQ	VEON	Fri, May 28, 2021	45.00	45.75	44.50	45.50
2793	NASDAQ	VEON	Thu, May 27, 2021	45.00	45.13	43.75	45.00
2792	NASDAQ	VEON	Wed, May 26, 2021	44.00	45.25	43.75	44.75
2791	NASDAQ	VEON	Tue, May 25, 2021	44.00	45.00	43.50	44.75
2790	NASDAQ	VEON	Mon, May 24, 2021	44.50	45.13	43.50	43.75
2789	NASDAQ	VEON	Fri, May 21, 2021	44.50	45.00	43.50	44.25
2788	NASDAQ	VEON	Thu, May 20, 2021	44.75	45.50	44.25	44.50
2787	NASDAQ	VEON	Wed, May 19, 2021	45.75	47.25	44.13	44.75
2786	NASDAQ	VEON	Tue, May 18, 2021	46.25	47.00	45.25	46.75
2785	NASDAQ	VEON	Mon, May 17, 2021	46.50	47.00	46.00	46.00
2784	NASDAQ	VEON	Fri, May 14, 2021	44.50	46.50	44.50	46.25
2783	NASDAQ	VEON	Thu, May 13, 2021	43.25	45.25	43.00	45.25
2782	NASDAQ	VEON	Wed, May 12, 2021	43.50	44.00	42.75	43.25
2781	NASDAQ	VEON	Tue, May 11, 2021	43.50	43.75	42.50	43.00
2780	NASDAQ	VEON	Mon, May 10, 2021	45.00	46.25	40.75	44.00
2779	NASDAQ	VEON	Fri, May 7, 2021	46.00	46.13	45.00	45.25
2778	NASDAQ	VEON	Thu, May 6, 2021	45.50	46.50	44.75	46.50
2777	NASDAQ	VEON	Wed, May 5, 2021	45.00	45.25	44.50	45.25
2776	NASDAQ	VEON	Tue, May 4, 2021	44.75	45.75	44.50	45.00
2775	NASDAQ	VEON	Mon, May 3, 2021	44.50	46.75	44.30	44.75
2774	NASDAQ	VEON	Fri, Apr 30, 2021	43.00	45.25	43.00	45.00
2773	NASDAQ	VEON	Thu, Apr 29, 2021	44.25	44.50	43.25	43.25
2772	NASDAQ	VEON	Wed, Apr 28, 2021	43.25	44.25	43.00	43.50
2771	NASDAQ	VEON	Tue, Apr 27, 2021	43.50	43.93	43.00	43.25
2770	NASDAQ	VEON	Mon, Apr 26, 2021	43.00	44.50	42.75	44.00
2769	NASDAQ	VEON	Fri, Apr 23, 2021	43.50	44.00	42.00	43.25
2768	NASDAQ	VEON	Thu, Apr 22, 2021	43.80	44.25	43.38	43.75
2767	NASDAQ	VEON	Wed, Apr 21, 2021	43.50	43.75	43.50	43.50
2766	NASDAQ	VEON	Tue, Apr 20, 2021	44.00	44.25	43.25	43.75
2765	NASDAQ	VEON	Mon, Apr 19, 2021	44.25	45.00	43.75	44.75
2764	NASDAQ	VEON	Fri, Apr 16, 2021	44.50	45.50	44.25	45.25
2763	NASDAQ	VEON	Thu, Apr 15, 2021	43.25	45.00	43.00	45.00
2762	NASDAQ	VEON	Wed, Apr 14, 2021	42.25	43.63	42.00	43.50
2761	NASDAQ	VEON	Tue, Apr 13, 2021	42.50	43.00	41.75	42.25
2760	NASDAQ	VEON	Mon, Apr 12, 2021	43.25	43.82	42.38	42.50
2759	NASDAQ	VEON	Fri, Apr 9, 2021	43.50	44.25	43.25	44.25
2758	NASDAQ	VEON	Thu, Apr 8, 2021	44.25	45.00	43.50	43.75
2757	NASDAQ	VEON	Wed, Apr 7, 2021	44.00	44.50	44.00	44.25
2756	NASDAQ	VEON	Tue, Apr 6, 2021	43.50	44.25	43.50	43.75
2755	NASDAQ	VEON	Mon, Apr 5, 2021	44.00	44.50	43.50	43.75
2754	NASDAQ	VEON	Thu, Apr 1, 2021	44.25	44.50	43.75	44.00
2753	NASDAQ	VEON	Wed, Mar 31, 2021	42.50	44.25	42.00	44.25
2752	NASDAQ	VEON	Tue, Mar 30, 2021	42.50	43.00	41.88	42.25
2751	NASDAQ	VEON	Mon, Mar 29, 2021	42.25	43.00	41.50	42.50
2750	NASDAQ	VEON	Fri, Mar 26, 2021	42.25	42.50	41.25	42.00
2749	NASDAQ	VEON	Thu, Mar 25, 2021	42.75	43.00	40.75	41.75
2748	NASDAQ	VEON	Wed, Mar 24, 2021	44.25	45.25	42.00	42.00
2747	NASDAQ	VEON	Tue, Mar 23, 2021	44.75	45.25	44.00	45.25
2746	NASDAQ	VEON	Mon, Mar 22, 2021	45.00	45.25	44.00	45.00
2745	NASDAQ	VEON	Fri, Mar 19, 2021	44.75	45.75	43.75	45.00
2744	NASDAQ	VEON	Thu, Mar 18, 2021	45.00	46.00	44.25	44.75
2743	NASDAQ	VEON	Wed, Mar 17, 2021	45.00	46.00	44.56	45.75
2742	NASDAQ	VEON	Tue, Mar 16, 2021	46.75	46.75	44.25	46.00
2741	NASDAQ	VEON	Mon, Mar 15, 2021	46.75	47.25	46.25	46.50
2740	NASDAQ	VEON	Fri, Mar 12, 2021	46.00	47.00	45.75	47.00
2739	NASDAQ	VEON	Thu, Mar 11, 2021	44.50	46.38	44.50	45.75
2738	NASDAQ	VEON	Wed, Mar 10, 2021	44.50	46.13	43.63	43.75
2737	NASDAQ	VEON	Tue, Mar 9, 2021	44.00	44.88	43.50	44.50
2736	NASDAQ	VEON	Mon, Mar 8, 2021	43.50	44.00	43.31	44.00
2735	NASDAQ	VEON	Fri, Mar 5, 2021	44.30	44.50	41.50	43.75
2734	NASDAQ	VEON	Thu, Mar 4, 2021	45.00	46.00	43.50	43.75
2733	NASDAQ	VEON	Wed, Mar 3, 2021	44.00	45.75	43.75	44.50
2732	NASDAQ	VEON	Tue, Mar 2, 2021	44.13	44.25	43.75	44.00
2731	NASDAQ	VEON	Mon, Mar 1, 2021	43.63	45.88	43.63	44.25
2730	NASDAQ	VEON	Fri, Feb 26, 2021	42.75	44.75	42.75	44.50
2729	NASDAQ	VEON	Thu, Feb 25, 2021	43.50	44.50	42.63	43.00
2728	NASDAQ	VEON	Wed, Feb 24, 2021	44.25	44.25	43.25	43.50
2727	NASDAQ	VEON	Tue, Feb 23, 2021	44.50	45.50	44.00	44.00
2726	NASDAQ	VEON	Mon, Feb 22, 2021	44.75	45.50	44.00	45.25
2725	NASDAQ	VEON	Fri, Feb 19, 2021	44.75	45.75	44.50	45.50
2724	NASDAQ	VEON	Thu, Feb 18, 2021	44.00	45.50	42.25	45.50
2723	NASDAQ	VEON	Wed, Feb 17, 2021	45.50	45.50	44.00	45.25
2722	NASDAQ	VEON	Tue, Feb 16, 2021	44.25	46.00	43.75	45.50
2721	NASDAQ	VEON	Fri, Feb 12, 2021	45.00	45.00	43.75	43.75
2720	NASDAQ	VEON	Thu, Feb 11, 2021	45.75	46.00	44.50	44.75
2719	NASDAQ	VEON	Wed, Feb 10, 2021	45.50	47.25	44.50	45.25
2718	NASDAQ	VEON	Tue, Feb 9, 2021	42.75	45.25	42.25	45.00
2717	NASDAQ	VEON	Mon, Feb 8, 2021	42.25	42.75	42.00	42.50
2716	NASDAQ	VEON	Fri, Feb 5, 2021	42.25	42.50	42.00	42.00
2715	NASDAQ	VEON	Thu, Feb 4, 2021	41.75	42.50	41.50	42.25
2714	NASDAQ	VEON	Wed, Feb 3, 2021	42.50	42.75	40.50	41.25
2713	NASDAQ	VEON	Tue, Feb 2, 2021	41.00	42.75	40.75	41.00
2712	NASDAQ	VEON	Mon, Feb 1, 2021	41.75	41.75	40.00	40.50
2711	NASDAQ	VEON	Fri, Jan 29, 2021	42.00	42.50	39.25	40.25
2710	NASDAQ	VEON	Thu, Jan 28, 2021	41.75	43.00	41.50	42.75
2709	NASDAQ	VEON	Wed, Jan 27, 2021	42.75	43.50	41.50	41.75
2708	NASDAQ	VEON	Tue, Jan 26, 2021	43.75	44.75	43.00	43.75
2707	NASDAQ	VEON	Mon, Jan 25, 2021	44.25	45.00	43.50	44.50
2706	NASDAQ	VEON	Fri, Jan 22, 2021	43.75	45.38	43.50	45.00
2705	NASDAQ	VEON	Thu, Jan 21, 2021	45.50	45.63	43.75	44.25
2704	NASDAQ	VEON	Wed, Jan 20, 2021	44.75	46.00	43.25	46.00
2703	NASDAQ	VEON	Tue, Jan 19, 2021	47.00	47.00	45.25	46.00
2702	NASDAQ	VEON	Fri, Jan 15, 2021	46.50	47.25	45.75	47.25
2701	NASDAQ	VEON	Thu, Jan 14, 2021	45.25	47.50	45.00	47.25
2700	NASDAQ	VEON	Wed, Jan 13, 2021	43.75	45.75	43.50	44.75
2699	NASDAQ	VEON	Tue, Jan 12, 2021	42.50	44.00	42.25	43.75
2698	NASDAQ	VEON	Mon, Jan 11, 2021	42.50	42.75	41.88	42.00
2697	NASDAQ	VEON	Fri, Jan 8, 2021	42.50	42.75	41.50	42.50
2696	NASDAQ	VEON	Thu, Jan 7, 2021	40.75	43.75	40.75	42.50
2695	NASDAQ	VEON	Wed, Jan 6, 2021	40.50	41.63	40.25	41.25
2694	NASDAQ	VEON	Tue, Jan 5, 2021	39.25	41.25	39.00	40.25
2693	NASDAQ	VEON	Mon, Jan 4, 2021	38.00	39.50	38.00	39.25
2692	NASDAQ	VEON	Thu, Dec 31, 2020	38.00	38.13	37.75	37.75
2691	NASDAQ	VEON	Wed, Dec 30, 2020	38.00	38.25	37.25	38.00
2690	NASDAQ	VEON	Tue, Dec 29, 2020	39.25	39.25	37.75	38.00
2689	NASDAQ	VEON	Mon, Dec 28, 2020	39.50	39.75	38.75	39.00
2688	NASDAQ	VEON	Thu, Dec 24, 2020	40.25	40.88	39.75	40.25
2687	NASDAQ	VEON	Wed, Dec 23, 2020	39.00	40.75	39.00	40.50
2686	NASDAQ	VEON	Tue, Dec 22, 2020	39.50	40.00	38.75	39.75
2685	NASDAQ	VEON	Mon, Dec 21, 2020	38.75	40.00	38.75	39.00
2684	NASDAQ	VEON	Fri, Dec 18, 2020	41.00	41.00	38.75	38.75
2683	NASDAQ	VEON	Thu, Dec 17, 2020	39.00	41.25	38.75	41.25
2682	NASDAQ	VEON	Wed, Dec 16, 2020	40.50	40.50	39.00	39.25
2681	NASDAQ	VEON	Tue, Dec 15, 2020	39.75	40.75	39.25	40.75
2680	NASDAQ	VEON	Mon, Dec 14, 2020	39.25	40.00	38.75	40.00
2679	NASDAQ	VEON	Fri, Dec 11, 2020	39.00	39.50	38.50	38.75
2678	NASDAQ	VEON	Thu, Dec 10, 2020	38.75	40.00	38.25	39.25
2677	NASDAQ	VEON	Wed, Dec 9, 2020	40.75	40.75	38.25	38.75
2676	NASDAQ	VEON	Tue, Dec 8, 2020	39.75	40.75	39.00	40.00
2675	NASDAQ	VEON	Mon, Dec 7, 2020	37.50	40.00	37.25	40.00
2674	NASDAQ	VEON	Fri, Dec 4, 2020	36.75	37.75	36.75	37.00
2673	NASDAQ	VEON	Thu, Dec 3, 2020	36.75	37.25	36.75	37.00
2672	NASDAQ	VEON	Wed, Dec 2, 2020	36.75	37.25	36.50	37.00
2671	NASDAQ	VEON	Tue, Dec 1, 2020	37.00	37.25	36.25	36.75
2670	NASDAQ	VEON	Mon, Nov 30, 2020	37.50	37.50	36.25	36.25
2669	NASDAQ	VEON	Fri, Nov 27, 2020	37.50	38.25	36.50	37.50
2668	NASDAQ	VEON	Wed, Nov 25, 2020	37.00	37.50	36.75	37.50
2667	NASDAQ	VEON	Tue, Nov 24, 2020	37.25	37.50	36.75	36.75
2666	NASDAQ	VEON	Mon, Nov 23, 2020	36.75	37.25	36.25	36.75
2665	NASDAQ	VEON	Fri, Nov 20, 2020	36.25	36.75	36.00	36.25
2664	NASDAQ	VEON	Thu, Nov 19, 2020	36.75	37.00	36.00	36.00
2663	NASDAQ	VEON	Wed, Nov 18, 2020	37.25	37.50	36.50	36.75
2662	NASDAQ	VEON	Tue, Nov 17, 2020	35.75	37.50	35.50	36.75
2661	NASDAQ	VEON	Mon, Nov 16, 2020	36.25	36.25	35.31	36.00
2660	NASDAQ	VEON	Fri, Nov 13, 2020	35.13	35.25	34.75	35.00
2659	NASDAQ	VEON	Thu, Nov 12, 2020	35.00	35.75	34.50	34.50
2658	NASDAQ	VEON	Wed, Nov 11, 2020	34.50	35.50	34.25	35.25
2657	NASDAQ	VEON	Tue, Nov 10, 2020	34.00	34.75	33.50	34.75
2656	NASDAQ	VEON	Mon, Nov 9, 2020	35.00	35.38	32.75	33.25
2655	NASDAQ	VEON	Fri, Nov 6, 2020	34.25	34.50	33.50	33.75
2654	NASDAQ	VEON	Thu, Nov 5, 2020	34.50	34.75	34.25	34.25
2653	NASDAQ	VEON	Wed, Nov 4, 2020	34.25	34.75	34.25	34.25
2652	NASDAQ	VEON	Tue, Nov 3, 2020	33.50	34.50	33.25	34.00
2651	NASDAQ	VEON	Mon, Nov 2, 2020	30.75	33.25	30.75	33.25
2650	NASDAQ	VEON	Fri, Oct 30, 2020	30.50	31.25	30.00	31.25
2649	NASDAQ	VEON	Thu, Oct 29, 2020	31.00	31.00	30.00	30.25
2648	NASDAQ	VEON	Wed, Oct 28, 2020	31.25	31.50	30.00	30.50
2647	NASDAQ	VEON	Tue, Oct 27, 2020	32.25	32.50	31.50	31.75
2646	NASDAQ	VEON	Mon, Oct 26, 2020	32.00	32.50	32.00	32.00
2645	NASDAQ	VEON	Fri, Oct 23, 2020	32.75	33.00	32.25	32.50
2644	NASDAQ	VEON	Thu, Oct 22, 2020	32.25	32.50	31.75	32.25
2643	NASDAQ	VEON	Wed, Oct 21, 2020	32.25	33.00	31.75	32.25
2642	NASDAQ	VEON	Tue, Oct 20, 2020	33.75	34.00	32.75	32.75
2641	NASDAQ	VEON	Mon, Oct 19, 2020	33.25	33.50	32.75	33.00
2640	NASDAQ	VEON	Fri, Oct 16, 2020	33.00	33.50	32.50	33.50
2639	NASDAQ	VEON	Thu, Oct 15, 2020	33.25	33.75	32.50	33.00
2638	NASDAQ	VEON	Wed, Oct 14, 2020	35.00	35.00	33.75	33.75
2637	NASDAQ	VEON	Tue, Oct 13, 2020	34.75	35.25	33.50	34.00
2636	NASDAQ	VEON	Mon, Oct 12, 2020	34.00	35.00	33.75	35.00
2635	NASDAQ	VEON	Fri, Oct 9, 2020	32.50	34.00	32.50	34.00
2634	NASDAQ	VEON	Thu, Oct 8, 2020	32.50	33.00	32.25	32.25
2633	NASDAQ	VEON	Wed, Oct 7, 2020	32.25	32.75	32.00	32.50
2632	NASDAQ	VEON	Tue, Oct 6, 2020	31.75	33.50	31.50	32.00
2631	NASDAQ	VEON	Mon, Oct 5, 2020	31.50	31.50	31.25	31.50
2630	NASDAQ	VEON	Fri, Oct 2, 2020	31.25	31.50	31.00	31.25
2629	NASDAQ	VEON	Thu, Oct 1, 2020	31.50	31.88	31.00	31.25
2628	NASDAQ	VEON	Wed, Sep 30, 2020	31.75	32.00	31.25	31.50
2627	NASDAQ	VEON	Tue, Sep 29, 2020	32.25	32.25	31.25	31.25
2626	NASDAQ	VEON	Mon, Sep 28, 2020	32.25	32.50	31.75	31.75
2625	NASDAQ	VEON	Fri, Sep 25, 2020	31.75	32.13	31.55	32.00
2624	NASDAQ	VEON	Thu, Sep 24, 2020	32.50	32.75	31.25	32.50
2623	NASDAQ	VEON	Wed, Sep 23, 2020	34.00	34.25	32.50	32.50
2622	NASDAQ	VEON	Tue, Sep 22, 2020	34.00	34.25	33.25	33.75
2621	NASDAQ	VEON	Mon, Sep 21, 2020	33.75	34.00	32.25	33.25
2620	NASDAQ	VEON	Fri, Sep 18, 2020	34.25	34.75	33.50	34.50
2619	NASDAQ	VEON	Thu, Sep 17, 2020	32.00	34.00	31.50	33.75
2618	NASDAQ	VEON	Wed, Sep 16, 2020	31.00	32.75	30.75	32.00
2617	NASDAQ	VEON	Tue, Sep 15, 2020	31.25	31.46	30.25	31.00
2616	NASDAQ	VEON	Mon, Sep 14, 2020	31.50	32.00	30.50	30.75
2615	NASDAQ	VEON	Fri, Sep 11, 2020	31.75	32.25	31.50	32.25
2614	NASDAQ	VEON	Thu, Sep 10, 2020	31.75	32.25	31.25	31.50
2613	NASDAQ	VEON	Wed, Sep 9, 2020	32.25	32.50	31.25	31.50
2612	NASDAQ	VEON	Tue, Sep 8, 2020	32.50	33.00	31.25	31.25
2611	NASDAQ	VEON	Fri, Sep 4, 2020	33.75	33.75	31.50	32.50
2610	NASDAQ	VEON	Thu, Sep 3, 2020	33.25	33.75	32.00	32.50
2609	NASDAQ	VEON	Wed, Sep 2, 2020	33.75	34.15	32.00	34.00
2608	NASDAQ	VEON	Tue, Sep 1, 2020	34.75	35.00	33.00	34.00
2607	NASDAQ	VEON	Mon, Aug 31, 2020	36.25	36.30	33.00	35.50
2606	NASDAQ	VEON	Fri, Aug 28, 2020	36.25	36.50	35.75	36.00
2605	NASDAQ	VEON	Thu, Aug 27, 2020	37.00	37.25	35.75	36.25
2604	NASDAQ	VEON	Wed, Aug 26, 2020	37.50	37.50	36.25	36.75
2603	NASDAQ	VEON	Tue, Aug 25, 2020	38.75	38.75	37.00	37.00
2602	NASDAQ	VEON	Mon, Aug 24, 2020	37.75	38.75	37.50	38.25
2601	NASDAQ	VEON	Fri, Aug 21, 2020	37.00	37.75	36.50	37.75
2600	NASDAQ	VEON	Thu, Aug 20, 2020	38.00	38.25	37.00	37.25
2599	NASDAQ	VEON	Wed, Aug 19, 2020	38.50	38.75	37.75	38.25
2598	NASDAQ	VEON	Tue, Aug 18, 2020	39.00	39.25	38.25	38.50
2597	NASDAQ	VEON	Mon, Aug 17, 2020	38.75	39.00	38.75	39.00
2596	NASDAQ	VEON	Fri, Aug 14, 2020	38.50	39.00	38.50	38.75
2595	NASDAQ	VEON	Thu, Aug 13, 2020	39.25	39.50	38.75	39.00
2594	NASDAQ	VEON	Wed, Aug 12, 2020	39.13	40.00	39.00	39.25
2593	NASDAQ	VEON	Tue, Aug 11, 2020	39.88	39.88	38.50	39.00
2592	NASDAQ	VEON	Mon, Aug 10, 2020	39.25	39.50	38.75	39.00
2591	NASDAQ	VEON	Fri, Aug 7, 2020	38.50	39.25	38.50	39.25
2590	NASDAQ	VEON	Thu, Aug 6, 2020	40.00	40.25	38.25	39.25
2589	NASDAQ	VEON	Wed, Aug 5, 2020	43.00	43.00	42.00	42.50
2588	NASDAQ	VEON	Tue, Aug 4, 2020	42.00	43.25	41.75	42.50
2587	NASDAQ	VEON	Mon, Aug 3, 2020	42.83	43.00	41.50	42.00
2586	NASDAQ	VEON	Fri, Jul 31, 2020	45.00	45.00	42.00	42.25
2585	NASDAQ	VEON	Thu, Jul 30, 2020	42.75	43.50	42.25	42.75
2584	NASDAQ	VEON	Wed, Jul 29, 2020	43.50	43.75	42.25	43.00
2583	NASDAQ	VEON	Tue, Jul 28, 2020	43.75	43.75	42.75	42.75
2582	NASDAQ	VEON	Mon, Jul 27, 2020	43.25	44.50	42.00	44.50
2581	NASDAQ	VEON	Fri, Jul 24, 2020	43.00	43.88	41.75	43.50
2580	NASDAQ	VEON	Thu, Jul 23, 2020	43.25	43.54	40.75	42.75
2579	NASDAQ	VEON	Wed, Jul 22, 2020	44.50	44.50	43.50	43.75
2578	NASDAQ	VEON	Tue, Jul 21, 2020	44.00	45.00	44.00	44.00
2577	NASDAQ	VEON	Mon, Jul 20, 2020	45.25	45.63	43.50	43.75
2576	NASDAQ	VEON	Fri, Jul 17, 2020	45.75	46.00	45.00	45.50
2575	NASDAQ	VEON	Thu, Jul 16, 2020	45.00	46.25	45.00	45.50
2574	NASDAQ	VEON	Wed, Jul 15, 2020	44.75	46.75	44.50	46.25
2573	NASDAQ	VEON	Tue, Jul 14, 2020	44.25	45.13	44.00	44.75
2572	NASDAQ	VEON	Mon, Jul 13, 2020	44.38	44.75	44.00	44.25
2571	NASDAQ	VEON	Fri, Jul 10, 2020	44.25	44.75	44.25	44.50
2570	NASDAQ	VEON	Thu, Jul 9, 2020	44.75	45.00	43.75	44.25
2569	NASDAQ	VEON	Wed, Jul 8, 2020	45.00	45.25	44.50	44.75
2568	NASDAQ	VEON	Tue, Jul 7, 2020	44.50	45.50	44.50	45.25
2567	NASDAQ	VEON	Mon, Jul 6, 2020	45.25	45.50	44.75	45.00
2566	NASDAQ	VEON	Thu, Jul 2, 2020	43.75	45.25	43.75	44.75
2565	NASDAQ	VEON	Wed, Jul 1, 2020	44.50	45.00	44.00	44.25
2564	NASDAQ	VEON	Tue, Jun 30, 2020	43.25	45.25	42.75	45.00
2563	NASDAQ	VEON	Mon, Jun 29, 2020	42.75	44.88	42.25	44.25
2562	NASDAQ	VEON	Fri, Jun 26, 2020	43.25	44.00	42.75	42.75
2561	NASDAQ	VEON	Thu, Jun 25, 2020	42.00	44.50	41.75	44.00
2560	NASDAQ	VEON	Wed, Jun 24, 2020	42.75	43.13	41.50	42.75
2559	NASDAQ	VEON	Tue, Jun 23, 2020	43.50	43.75	42.75	43.25
2558	NASDAQ	VEON	Mon, Jun 22, 2020	42.75	44.00	42.50	43.25
2557	NASDAQ	VEON	Fri, Jun 19, 2020	44.50	44.88	41.75	42.75
2556	NASDAQ	VEON	Thu, Jun 18, 2020	44.50	45.25	44.25	44.50
2555	NASDAQ	VEON	Wed, Jun 17, 2020	44.50	44.75	43.50	44.25
2554	NASDAQ	VEON	Tue, Jun 16, 2020	45.63	46.25	44.13	44.75
2553	NASDAQ	VEON	Mon, Jun 15, 2020	42.38	45.75	42.25	45.50
2552	NASDAQ	VEON	Fri, Jun 12, 2020	42.50	44.00	42.00	42.75
2551	NASDAQ	VEON	Thu, Jun 11, 2020	42.25	43.50	41.75	42.50
2550	NASDAQ	VEON	Wed, Jun 10, 2020	44.25	44.50	43.75	44.25
2549	NASDAQ	VEON	Tue, Jun 9, 2020	43.50	44.25	43.25	43.75
2548	NASDAQ	VEON	Mon, Jun 8, 2020	44.50	44.50	43.00	43.75
2547	NASDAQ	VEON	Fri, Jun 5, 2020	42.25	43.25	42.00	42.50
2546	NASDAQ	VEON	Thu, Jun 4, 2020	40.00	40.75	39.50	40.50
2545	NASDAQ	VEON	Wed, Jun 3, 2020	40.00	41.25	39.29	40.00
2544	NASDAQ	VEON	Tue, Jun 2, 2020	38.50	39.75	38.25	39.00
2543	NASDAQ	VEON	Mon, Jun 1, 2020	37.75	38.75	37.25	37.75
2542	NASDAQ	VEON	Fri, May 29, 2020	38.00	38.00	36.88	37.25
2541	NASDAQ	VEON	Thu, May 28, 2020	38.00	38.50	37.25	37.50
2540	NASDAQ	VEON	Wed, May 27, 2020	37.50	38.00	36.75	37.50
2539	NASDAQ	VEON	Tue, May 26, 2020	38.00	38.50	36.50	37.25
2538	NASDAQ	VEON	Fri, May 22, 2020	37.50	37.75	37.00	37.25
2537	NASDAQ	VEON	Thu, May 21, 2020	37.75	38.00	37.50	37.50
2536	NASDAQ	VEON	Wed, May 20, 2020	36.00	38.50	36.00	38.00
2535	NASDAQ	VEON	Tue, May 19, 2020	36.75	37.50	36.25	37.00
2534	NASDAQ	VEON	Mon, May 18, 2020	36.25	37.25	35.75	36.75
2533	NASDAQ	VEON	Fri, May 15, 2020	36.00	36.50	35.25	35.50
2532	NASDAQ	VEON	Thu, May 14, 2020	36.75	37.25	35.75	36.75
2531	NASDAQ	VEON	Wed, May 13, 2020	38.25	38.25	36.75	37.25
2530	NASDAQ	VEON	Tue, May 12, 2020	38.00	39.25	37.25	37.50
2529	NASDAQ	VEON	Mon, May 11, 2020	38.50	38.95	37.50	37.75
2528	NASDAQ	VEON	Fri, May 8, 2020	37.50	39.25	36.75	38.50
2527	NASDAQ	VEON	Thu, May 7, 2020	37.25	38.25	36.25	37.00
2526	NASDAQ	VEON	Wed, May 6, 2020	38.25	38.25	36.75	37.00
2525	NASDAQ	VEON	Tue, May 5, 2020	38.75	38.75	36.50	37.75
2524	NASDAQ	VEON	Mon, May 4, 2020	39.00	39.50	37.50	38.25
2523	NASDAQ	VEON	Fri, May 1, 2020	41.75	42.20	37.50	39.00
2522	NASDAQ	VEON	Thu, Apr 30, 2020	42.00	42.75	41.25	42.75
2521	NASDAQ	VEON	Wed, Apr 29, 2020	41.25	42.00	41.00	41.50
2520	NASDAQ	VEON	Tue, Apr 28, 2020	41.50	41.88	40.50	40.75
2519	NASDAQ	VEON	Mon, Apr 27, 2020	41.25	41.25	40.50	40.75
2518	NASDAQ	VEON	Fri, Apr 24, 2020	40.50	41.00	39.75	40.75
2517	NASDAQ	VEON	Thu, Apr 23, 2020	39.00	40.50	39.00	40.00
2516	NASDAQ	VEON	Wed, Apr 22, 2020	40.50	40.75	38.75	39.50
2515	NASDAQ	VEON	Tue, Apr 21, 2020	39.50	39.75	38.75	38.88
2514	NASDAQ	VEON	Mon, Apr 20, 2020	40.25	41.00	39.75	39.75
2513	NASDAQ	VEON	Fri, Apr 17, 2020	42.00	42.00	39.50	40.50
2512	NASDAQ	VEON	Thu, Apr 16, 2020	40.25	40.75	39.75	40.50
2511	NASDAQ	VEON	Wed, Apr 15, 2020	40.25	41.00	39.13	40.25
2510	NASDAQ	VEON	Tue, Apr 14, 2020	40.50	42.00	40.25	41.50
2509	NASDAQ	VEON	Mon, Apr 13, 2020	41.75	42.00	39.63	40.00
2508	NASDAQ	VEON	Thu, Apr 9, 2020	42.50	42.50	40.75	41.50
2507	NASDAQ	VEON	Wed, Apr 8, 2020	40.75	41.00	39.75	39.75
2506	NASDAQ	VEON	Tue, Apr 7, 2020	40.75	42.00	39.75	39.75
2505	NASDAQ	VEON	Mon, Apr 6, 2020	39.50	39.75	38.00	39.50
2504	NASDAQ	VEON	Fri, Apr 3, 2020	37.75	38.75	36.75	38.00
2503	NASDAQ	VEON	Thu, Apr 2, 2020	39.00	39.13	36.38	37.50
2502	NASDAQ	VEON	Wed, Apr 1, 2020	37.50	38.75	37.25	38.75
2501	NASDAQ	VEON	Tue, Mar 31, 2020	38.00	38.00	37.00	37.75
2500	NASDAQ	VEON	Mon, Mar 30, 2020	37.00	37.25	35.50	37.00
2499	NASDAQ	VEON	Fri, Mar 27, 2020	37.50	37.50	35.25	35.75
2498	NASDAQ	VEON	Thu, Mar 26, 2020	37.50	38.50	36.50	38.00
2497	NASDAQ	VEON	Wed, Mar 25, 2020	36.75	38.13	35.00	37.25
2496	NASDAQ	VEON	Tue, Mar 24, 2020	37.00	37.75	35.50	36.75
2495	NASDAQ	VEON	Mon, Mar 23, 2020	33.50	35.38	32.25	33.75
2494	NASDAQ	VEON	Fri, Mar 20, 2020	34.25	34.25	31.75	33.50
2493	NASDAQ	VEON	Thu, Mar 19, 2020	32.25	33.50	31.25	33.50
2492	NASDAQ	VEON	Wed, Mar 18, 2020	35.00	35.75	31.25	33.25
2491	NASDAQ	VEON	Tue, Mar 17, 2020	36.25	37.25	34.50	36.75
2490	NASDAQ	VEON	Mon, Mar 16, 2020	36.75	37.50	35.25	37.00
2489	NASDAQ	VEON	Fri, Mar 13, 2020	41.25	41.25	38.50	39.00
2488	NASDAQ	VEON	Thu, Mar 12, 2020	38.50	39.75	37.50	38.00
2487	NASDAQ	VEON	Wed, Mar 11, 2020	42.25	42.75	39.00	42.75
2486	NASDAQ	VEON	Tue, Mar 10, 2020	46.50	48.25	39.25	42.00
2485	NASDAQ	VEON	Mon, Mar 9, 2020	42.00	43.75	38.00	39.25
2484	NASDAQ	VEON	Fri, Mar 6, 2020	49.50	50.00	48.00	48.50
2483	NASDAQ	VEON	Thu, Mar 5, 2020	50.00	51.50	49.00	50.50
2482	NASDAQ	VEON	Wed, Mar 4, 2020	50.00	51.00	48.50	51.00
2481	NASDAQ	VEON	Tue, Mar 3, 2020	49.50	50.50	46.25	46.75
2480	NASDAQ	VEON	Mon, Mar 2, 2020	50.00	50.50	47.63	48.75
2479	NASDAQ	VEON	Fri, Feb 28, 2020	50.75	51.39	46.75	49.50
2478	NASDAQ	VEON	Thu, Feb 27, 2020	53.75	54.00	52.75	53.25
2477	NASDAQ	VEON	Wed, Feb 26, 2020	55.25	56.75	53.50	55.00
2476	NASDAQ	VEON	Tue, Feb 25, 2020	58.75	59.00	55.50	56.00
2475	NASDAQ	VEON	Mon, Feb 24, 2020	57.50	58.25	57.25	58.00
2474	NASDAQ	VEON	Fri, Feb 21, 2020	59.25	59.50	58.50	59.00
2473	NASDAQ	VEON	Thu, Feb 20, 2020	61.25	61.25	59.00	59.00
2472	NASDAQ	VEON	Wed, Feb 19, 2020	60.50	60.75	59.00	59.75
2471	NASDAQ	VEON	Tue, Feb 18, 2020	62.25	62.25	58.50	59.00
2470	NASDAQ	VEON	Fri, Feb 14, 2020	66.00	66.25	60.25	61.00
2469	NASDAQ	VEON	Thu, Feb 13, 2020	68.50	69.50	67.25	68.00
2468	NASDAQ	VEON	Wed, Feb 12, 2020	67.00	68.50	66.75	68.25
2467	NASDAQ	VEON	Tue, Feb 11, 2020	65.75	67.25	65.50	66.38
2466	NASDAQ	VEON	Mon, Feb 10, 2020	65.50	66.13	65.13	66.00
2465	NASDAQ	VEON	Fri, Feb 7, 2020	64.50	65.50	64.25	65.25
2464	NASDAQ	VEON	Thu, Feb 6, 2020	66.00	66.50	65.00	65.25
2463	NASDAQ	VEON	Wed, Feb 5, 2020	65.25	66.25	64.88	66.25
2462	NASDAQ	VEON	Tue, Feb 4, 2020	63.50	64.75	63.50	64.75
2461	NASDAQ	VEON	Mon, Feb 3, 2020	65.00	65.25	63.00	63.00
2460	NASDAQ	VEON	Fri, Jan 31, 2020	65.25	65.75	64.25	64.75
2459	NASDAQ	VEON	Thu, Jan 30, 2020	66.00	66.25	65.38	66.00
2458	NASDAQ	VEON	Wed, Jan 29, 2020	66.25	66.50	66.00	66.25
2457	NASDAQ	VEON	Tue, Jan 28, 2020	65.50	66.50	65.50	65.75
2456	NASDAQ	VEON	Mon, Jan 27, 2020	65.25	65.25	64.38	65.25
2455	NASDAQ	VEON	Fri, Jan 24, 2020	67.00	67.50	66.25	67.00
2454	NASDAQ	VEON	Thu, Jan 23, 2020	66.50	67.25	65.63	66.75
2453	NASDAQ	VEON	Wed, Jan 22, 2020	67.00	67.25	66.25	67.00
2452	NASDAQ	VEON	Tue, Jan 21, 2020	67.00	67.25	66.00	66.50
2451	NASDAQ	VEON	Fri, Jan 17, 2020	66.25	67.00	65.50	66.75
2450	NASDAQ	VEON	Thu, Jan 16, 2020	64.50	65.50	64.25	65.25
2449	NASDAQ	VEON	Wed, Jan 15, 2020	65.50	65.50	63.25	63.75
2448	NASDAQ	VEON	Tue, Jan 14, 2020	65.75	66.00	64.00	64.75
2447	NASDAQ	VEON	Mon, Jan 13, 2020	66.00	66.25	65.00	65.25
2446	NASDAQ	VEON	Fri, Jan 10, 2020	65.50	66.25	65.00	65.25
2445	NASDAQ	VEON	Thu, Jan 9, 2020	64.50	65.00	64.25	64.75
2444	NASDAQ	VEON	Wed, Jan 8, 2020	63.75	64.50	63.75	64.25
2443	NASDAQ	VEON	Tue, Jan 7, 2020	64.25	64.75	63.50	63.75
2442	NASDAQ	VEON	Mon, Jan 6, 2020	64.00	64.75	63.25	64.00
2441	NASDAQ	VEON	Fri, Jan 3, 2020	63.25	64.25	62.75	64.25
2440	NASDAQ	VEON	Thu, Jan 2, 2020	63.50	64.50	63.25	63.75
2439	NASDAQ	VEON	Tue, Dec 31, 2019	62.75	63.25	62.75	63.25
2438	NASDAQ	VEON	Mon, Dec 30, 2019	62.75	63.75	62.75	63.00
2437	NASDAQ	VEON	Fri, Dec 27, 2019	64.75	65.50	62.50	63.25
2436	NASDAQ	VEON	Thu, Dec 26, 2019	64.75	65.00	63.38	64.50
2435	NASDAQ	VEON	Tue, Dec 24, 2019	63.50	64.25	62.75	64.25
2434	NASDAQ	VEON	Mon, Dec 23, 2019	63.75	64.25	63.00	63.75
2433	NASDAQ	VEON	Fri, Dec 20, 2019	63.25	64.13	62.25	63.50
2432	NASDAQ	VEON	Thu, Dec 19, 2019	62.00	64.00	61.25	63.50
2431	NASDAQ	VEON	Wed, Dec 18, 2019	62.50	62.50	61.25	61.50
2430	NASDAQ	VEON	Tue, Dec 17, 2019	62.25	62.75	62.00	62.25
2429	NASDAQ	VEON	Mon, Dec 16, 2019	62.75	63.25	62.25	62.75
2428	NASDAQ	VEON	Fri, Dec 13, 2019	63.75	64.63	62.50	62.50
2427	NASDAQ	VEON	Thu, Dec 12, 2019	63.75	64.75	63.00	63.50
2426	NASDAQ	VEON	Wed, Dec 11, 2019	64.00	64.50	62.25	63.75
2425	NASDAQ	VEON	Tue, Dec 10, 2019	63.50	64.38	63.00	64.00
2424	NASDAQ	VEON	Mon, Dec 9, 2019	63.00	63.75	62.50	63.50
2423	NASDAQ	VEON	Fri, Dec 6, 2019	62.75	63.00	62.00	62.50
2422	NASDAQ	VEON	Thu, Dec 5, 2019	64.00	64.00	62.50	62.50
2421	NASDAQ	VEON	Wed, Dec 4, 2019	65.00	65.50	63.00	63.50
2420	NASDAQ	VEON	Tue, Dec 3, 2019	66.00	66.00	63.75	64.50
2419	NASDAQ	VEON	Mon, Dec 2, 2019	66.25	67.00	65.50	66.50
2418	NASDAQ	VEON	Fri, Nov 29, 2019	66.00	66.25	65.00	66.00
2417	NASDAQ	VEON	Wed, Nov 27, 2019	66.75	66.88	64.50	65.75
2416	NASDAQ	VEON	Tue, Nov 26, 2019	66.75	67.50	64.75	65.50
2415	NASDAQ	VEON	Mon, Nov 25, 2019	62.50	66.00	62.50	66.00
2414	NASDAQ	VEON	Fri, Nov 22, 2019	59.75	61.50	59.50	61.50
2413	NASDAQ	VEON	Thu, Nov 21, 2019	61.00	61.25	59.75	61.00
2412	NASDAQ	VEON	Wed, Nov 20, 2019	59.50	62.00	59.00	61.25
2411	NASDAQ	VEON	Tue, Nov 19, 2019	59.50	60.00	58.50	60.00
2410	NASDAQ	VEON	Mon, Nov 18, 2019	60.25	60.50	59.00	59.50
2409	NASDAQ	VEON	Fri, Nov 15, 2019	60.75	61.13	60.00	60.50
2408	NASDAQ	VEON	Thu, Nov 14, 2019	60.50	61.25	60.00	60.50
2407	NASDAQ	VEON	Wed, Nov 13, 2019	60.00	60.75	59.75	60.50
2406	NASDAQ	VEON	Tue, Nov 12, 2019	62.25	62.25	59.50	60.25
2405	NASDAQ	VEON	Mon, Nov 11, 2019	60.25	61.75	59.75	61.75
2404	NASDAQ	VEON	Fri, Nov 8, 2019	59.25	61.00	58.75	61.00
2403	NASDAQ	VEON	Thu, Nov 7, 2019	58.75	59.00	58.25	59.00
2402	NASDAQ	VEON	Wed, Nov 6, 2019	60.00	60.75	58.50	58.75
2401	NASDAQ	VEON	Tue, Nov 5, 2019	61.00	61.00	59.00	60.00
2400	NASDAQ	VEON	Mon, Nov 4, 2019	61.25	63.25	60.00	60.50
2399	NASDAQ	VEON	Fri, Nov 1, 2019	60.50	63.50	60.00	62.50
2398	NASDAQ	VEON	Thu, Oct 31, 2019	60.00	61.38	59.50	60.00
2397	NASDAQ	VEON	Wed, Oct 30, 2019	59.25	60.63	58.63	59.75
2396	NASDAQ	VEON	Tue, Oct 29, 2019	59.00	59.75	58.50	59.00
2395	NASDAQ	VEON	Mon, Oct 28, 2019	61.00	61.25	58.75	59.00
2394	NASDAQ	VEON	Fri, Oct 25, 2019	60.00	62.13	59.50	60.75
2393	NASDAQ	VEON	Thu, Oct 24, 2019	61.00	61.38	59.00	59.25
2392	NASDAQ	VEON	Wed, Oct 23, 2019	60.25	61.88	59.75	61.75
2391	NASDAQ	VEON	Tue, Oct 22, 2019	59.25	60.50	58.75	60.25
2390	NASDAQ	VEON	Mon, Oct 21, 2019	58.00	59.25	57.75	58.50
2389	NASDAQ	VEON	Fri, Oct 18, 2019	59.50	59.75	57.00	57.75
2388	NASDAQ	VEON	Thu, Oct 17, 2019	60.00	60.50	59.75	60.25
2387	NASDAQ	VEON	Wed, Oct 16, 2019	57.75	60.13	57.75	59.50
2386	NASDAQ	VEON	Tue, Oct 15, 2019	58.50	59.25	57.25	57.75
2385	NASDAQ	VEON	Mon, Oct 14, 2019	60.00	60.46	57.50	58.00
2384	NASDAQ	VEON	Fri, Oct 11, 2019	61.25	61.75	60.50	60.75
2383	NASDAQ	VEON	Thu, Oct 10, 2019	60.75	61.13	59.83	60.50
2382	NASDAQ	VEON	Wed, Oct 9, 2019	60.50	60.50	59.50	59.50
2381	NASDAQ	VEON	Tue, Oct 8, 2019	59.25	60.75	59.00	60.50
2380	NASDAQ	VEON	Mon, Oct 7, 2019	59.00	60.25	59.00	59.50
2379	NASDAQ	VEON	Fri, Oct 4, 2019	58.75	59.50	58.25	59.00
2378	NASDAQ	VEON	Thu, Oct 3, 2019	58.50	59.00	57.50	58.75
2377	NASDAQ	VEON	Wed, Oct 2, 2019	58.75	59.00	57.63	58.75
2376	NASDAQ	VEON	Tue, Oct 1, 2019	60.25	60.50	58.88	59.25
2375	NASDAQ	VEON	Mon, Sep 30, 2019	60.25	60.50	59.25	60.00
2374	NASDAQ	VEON	Fri, Sep 27, 2019	61.00	61.00	59.25	60.00
2373	NASDAQ	VEON	Thu, Sep 26, 2019	60.50	62.50	60.25	60.75
2372	NASDAQ	VEON	Wed, Sep 25, 2019	60.00	61.25	58.63	60.50
2371	NASDAQ	VEON	Tue, Sep 24, 2019	59.00	61.00	59.00	60.50
2370	NASDAQ	VEON	Mon, Sep 23, 2019	60.25	60.25	59.00	59.25
2369	NASDAQ	VEON	Fri, Sep 20, 2019	60.25	60.75	59.00	60.25
2368	NASDAQ	VEON	Thu, Sep 19, 2019	60.50	61.75	60.00	60.00
2367	NASDAQ	VEON	Wed, Sep 18, 2019	58.50	61.75	58.25	60.00
2366	NASDAQ	VEON	Tue, Sep 17, 2019	59.25	61.75	56.75	58.50
2365	NASDAQ	VEON	Mon, Sep 16, 2019	60.75	60.75	58.75	59.75
2364	NASDAQ	VEON	Fri, Sep 13, 2019	62.25	63.00	60.88	61.75
2363	NASDAQ	VEON	Thu, Sep 12, 2019	63.50	63.75	61.75	62.25
2362	NASDAQ	VEON	Wed, Sep 11, 2019	64.25	64.25	61.75	63.75
2361	NASDAQ	VEON	Tue, Sep 10, 2019	63.75	64.50	62.50	64.25
2360	NASDAQ	VEON	Mon, Sep 9, 2019	63.00	63.75	62.25	63.50
2359	NASDAQ	VEON	Fri, Sep 6, 2019	63.75	63.75	62.50	63.25
2358	NASDAQ	VEON	Thu, Sep 5, 2019	63.00	63.50	61.75	62.50
2357	NASDAQ	VEON	Wed, Sep 4, 2019	62.25	63.38	61.63	62.50
2356	NASDAQ	VEON	Tue, Sep 3, 2019	65.00	65.50	61.38	62.25
2355	NASDAQ	VEON	Fri, Aug 30, 2019	64.25	65.75	64.00	65.25
2354	NASDAQ	VEON	Thu, Aug 29, 2019	64.25	64.75	62.75	64.25
2353	NASDAQ	VEON	Wed, Aug 28, 2019	63.25	64.75	62.75	63.50
2352	NASDAQ	VEON	Tue, Aug 27, 2019	64.25	67.00	63.10	63.75
2351	NASDAQ	VEON	Mon, Aug 26, 2019	64.75	65.63	63.75	64.75
2350	NASDAQ	VEON	Fri, Aug 23, 2019	67.50	67.63	63.75	63.75
2349	NASDAQ	VEON	Thu, Aug 22, 2019	66.50	67.75	66.00	67.25
2348	NASDAQ	VEON	Wed, Aug 21, 2019	66.50	67.63	65.75	66.25
2347	NASDAQ	VEON	Tue, Aug 20, 2019	66.75	67.75	65.75	65.75
2346	NASDAQ	VEON	Mon, Aug 19, 2019	65.75	67.00	65.38	67.00
2345	NASDAQ	VEON	Fri, Aug 16, 2019	64.75	65.63	64.25	65.25
2344	NASDAQ	VEON	Thu, Aug 15, 2019	65.75	65.75	63.00	65.00
2343	NASDAQ	VEON	Wed, Aug 14, 2019	67.00	67.25	65.50	65.50
2342	NASDAQ	VEON	Tue, Aug 13, 2019	67.00	68.25	65.63	67.25
2341	NASDAQ	VEON	Mon, Aug 12, 2019	69.75	70.00	68.25	69.50
2340	NASDAQ	VEON	Fri, Aug 9, 2019	72.00	72.75	69.00	70.50
2339	NASDAQ	VEON	Thu, Aug 8, 2019	71.75	73.25	71.25	71.50
2338	NASDAQ	VEON	Wed, Aug 7, 2019	70.50	72.00	70.00	71.50
2337	NASDAQ	VEON	Tue, Aug 6, 2019	71.75	72.00	69.13	71.00
2336	NASDAQ	VEON	Mon, Aug 5, 2019	71.50	71.63	70.25	71.50
2335	NASDAQ	VEON	Fri, Aug 2, 2019	69.25	74.00	68.75	72.50
2334	NASDAQ	VEON	Thu, Aug 1, 2019	78.25	78.25	70.25	70.25
2333	NASDAQ	VEON	Wed, Jul 31, 2019	76.00	78.75	75.75	78.25
2332	NASDAQ	VEON	Tue, Jul 30, 2019	77.50	78.50	75.00	75.50
2331	NASDAQ	VEON	Mon, Jul 29, 2019	78.25	78.75	77.25	78.00
2330	NASDAQ	VEON	Fri, Jul 26, 2019	77.25	78.75	77.00	78.00
2329	NASDAQ	VEON	Thu, Jul 25, 2019	78.00	78.25	76.00	76.50
2328	NASDAQ	VEON	Wed, Jul 24, 2019	77.00	78.00	76.00	77.75
2327	NASDAQ	VEON	Tue, Jul 23, 2019	75.00	77.50	74.75	76.75
2326	NASDAQ	VEON	Mon, Jul 22, 2019	76.00	76.25	74.88	75.50
2325	NASDAQ	VEON	Fri, Jul 19, 2019	75.75	76.50	75.00	75.75
2324	NASDAQ	VEON	Thu, Jul 18, 2019	76.50	76.50	74.75	75.75
2323	NASDAQ	VEON	Wed, Jul 17, 2019	78.50	79.25	76.38	77.50
2322	NASDAQ	VEON	Tue, Jul 16, 2019	79.50	79.50	78.05	78.50
2321	NASDAQ	VEON	Mon, Jul 15, 2019	79.50	80.25	78.25	79.50
2320	NASDAQ	VEON	Fri, Jul 12, 2019	79.75	80.75	78.75	79.25
2319	NASDAQ	VEON	Thu, Jul 11, 2019	81.50	81.88	78.75	80.00
2318	NASDAQ	VEON	Wed, Jul 10, 2019	77.75	80.00	76.09	79.75
2317	NASDAQ	VEON	Tue, Jul 9, 2019	79.00	79.25	76.50	77.50
2316	NASDAQ	VEON	Mon, Jul 8, 2019	73.00	78.38	72.50	77.75
2315	NASDAQ	VEON	Fri, Jul 5, 2019	70.25	74.75	69.75	73.00
2314	NASDAQ	VEON	Wed, Jul 3, 2019	69.25	70.75	68.75	70.75
2313	NASDAQ	VEON	Tue, Jul 2, 2019	69.75	69.75	67.50	68.25
2312	NASDAQ	VEON	Mon, Jul 1, 2019	71.25	71.25	69.00	69.75
2311	NASDAQ	VEON	Fri, Jun 28, 2019	70.50	70.75	69.50	70.00
2310	NASDAQ	VEON	Thu, Jun 27, 2019	70.75	71.50	70.38	71.00
2309	NASDAQ	VEON	Wed, Jun 26, 2019	68.50	71.50	68.50	70.25
2308	NASDAQ	VEON	Tue, Jun 25, 2019	69.00	69.75	68.13	68.75
2307	NASDAQ	VEON	Mon, Jun 24, 2019	71.50	71.50	69.00	70.25
2306	NASDAQ	VEON	Fri, Jun 21, 2019	68.25	71.50	68.00	71.25
2305	NASDAQ	VEON	Thu, Jun 20, 2019	67.00	68.38	66.25	68.25
2304	NASDAQ	VEON	Wed, Jun 19, 2019	66.50	67.75	65.00	67.75
2303	NASDAQ	VEON	Tue, Jun 18, 2019	65.00	67.00	63.38	66.75
2302	NASDAQ	VEON	Mon, Jun 17, 2019	62.50	64.50	61.75	64.25
2301	NASDAQ	VEON	Fri, Jun 14, 2019	60.00	61.50	59.25	61.00
2300	NASDAQ	VEON	Thu, Jun 13, 2019	59.00	60.38	58.50	59.75
2299	NASDAQ	VEON	Wed, Jun 12, 2019	59.00	59.38	58.00	59.00
2298	NASDAQ	VEON	Tue, Jun 11, 2019	59.25	60.25	59.00	59.25
2297	NASDAQ	VEON	Mon, Jun 10, 2019	58.50	59.25	58.00	59.25
2296	NASDAQ	VEON	Fri, Jun 7, 2019	58.00	59.25	57.00	59.00
2295	NASDAQ	VEON	Thu, Jun 6, 2019	58.25	59.75	57.75	58.00
2294	NASDAQ	VEON	Wed, Jun 5, 2019	58.50	59.00	58.25	58.50
2293	NASDAQ	VEON	Tue, Jun 4, 2019	59.50	59.50	58.25	58.50
2292	NASDAQ	VEON	Mon, Jun 3, 2019	57.25	59.75	57.25	58.75
2291	NASDAQ	VEON	Fri, May 31, 2019	57.50	57.50	56.50	57.50
2290	NASDAQ	VEON	Thu, May 30, 2019	58.50	59.50	56.50	57.50
2289	NASDAQ	VEON	Wed, May 29, 2019	58.00	58.50	56.75	57.25
2288	NASDAQ	VEON	Tue, May 28, 2019	59.50	59.75	58.00	58.25
2287	NASDAQ	VEON	Fri, May 24, 2019	60.00	60.25	59.00	59.50
2286	NASDAQ	VEON	Thu, May 23, 2019	61.00	61.75	59.88	60.25
2285	NASDAQ	VEON	Wed, May 22, 2019	61.75	62.13	61.00	61.50
2284	NASDAQ	VEON	Tue, May 21, 2019	61.75	62.25	61.00	61.50
2283	NASDAQ	VEON	Mon, May 20, 2019	62.00	62.75	60.75	60.75
2282	NASDAQ	VEON	Fri, May 17, 2019	61.00	63.25	60.50	62.75
2281	NASDAQ	VEON	Thu, May 16, 2019	59.50	62.25	59.50	62.25
2280	NASDAQ	VEON	Wed, May 15, 2019	59.25	59.63	59.00	59.50
2279	NASDAQ	VEON	Tue, May 14, 2019	59.50	60.00	59.25	59.25
2278	NASDAQ	VEON	Mon, May 13, 2019	59.50	60.00	59.25	59.50
2277	NASDAQ	VEON	Fri, May 10, 2019	59.50	61.00	59.00	60.75
2276	NASDAQ	VEON	Thu, May 9, 2019	59.25	59.69	58.25	59.50
2275	NASDAQ	VEON	Wed, May 8, 2019	59.00	60.00	58.75	60.00
2274	NASDAQ	VEON	Tue, May 7, 2019	59.25	60.25	58.00	59.00
2273	NASDAQ	VEON	Mon, May 6, 2019	59.75	60.25	57.25	59.50
2272	NASDAQ	VEON	Fri, May 3, 2019	59.75	60.75	59.50	60.50
2271	NASDAQ	VEON	Thu, May 2, 2019	58.75	60.25	58.50	59.75
2270	NASDAQ	VEON	Wed, May 1, 2019	58.25	58.75	57.75	58.50
2269	NASDAQ	VEON	Tue, Apr 30, 2019	58.00	58.75	57.25	58.50
2268	NASDAQ	VEON	Mon, Apr 29, 2019	59.00	59.00	57.50	58.00
2267	NASDAQ	VEON	Fri, Apr 26, 2019	58.50	59.00	58.25	59.00
2266	NASDAQ	VEON	Thu, Apr 25, 2019	58.50	59.00	57.25	58.75
2265	NASDAQ	VEON	Wed, Apr 24, 2019	57.50	58.75	57.00	58.00
2264	NASDAQ	VEON	Tue, Apr 23, 2019	58.75	58.75	57.00	57.75
2263	NASDAQ	VEON	Mon, Apr 22, 2019	58.75	59.00	57.75	58.50
2262	NASDAQ	VEON	Thu, Apr 18, 2019	57.25	59.00	56.50	59.00
2261	NASDAQ	VEON	Wed, Apr 17, 2019	56.00	57.25	56.00	57.00
2260	NASDAQ	VEON	Tue, Apr 16, 2019	54.50	56.50	54.25	56.25
2259	NASDAQ	VEON	Mon, Apr 15, 2019	55.00	55.00	54.00	54.13
2258	NASDAQ	VEON	Fri, Apr 12, 2019	54.00	54.50	53.75	54.25
2257	NASDAQ	VEON	Thu, Apr 11, 2019	53.75	54.25	53.00	53.50
2256	NASDAQ	VEON	Wed, Apr 10, 2019	54.25	54.75	53.75	54.00
2255	NASDAQ	VEON	Tue, Apr 9, 2019	54.50	55.25	53.75	53.75
2254	NASDAQ	VEON	Mon, Apr 8, 2019	54.75	54.75	54.00	54.75
2253	NASDAQ	VEON	Fri, Apr 5, 2019	53.75	54.75	53.75	54.25
2252	NASDAQ	VEON	Thu, Apr 4, 2019	53.50	53.75	53.25	53.50
2251	NASDAQ	VEON	Wed, Apr 3, 2019	53.50	53.88	52.75	53.25
2250	NASDAQ	VEON	Tue, Apr 2, 2019	53.50	53.75	52.50	52.75
2249	NASDAQ	VEON	Mon, Apr 1, 2019	53.50	53.50	52.25	53.00
2248	NASDAQ	VEON	Fri, Mar 29, 2019	53.00	53.50	51.75	52.25
2247	NASDAQ	VEON	Thu, Mar 28, 2019	54.00	54.25	52.00	52.50
2246	NASDAQ	VEON	Wed, Mar 27, 2019	54.25	55.25	53.00	53.75
2245	NASDAQ	VEON	Tue, Mar 26, 2019	59.50	59.75	57.75	58.75
2244	NASDAQ	VEON	Mon, Mar 25, 2019	61.75	62.25	58.50	59.75
2243	NASDAQ	VEON	Fri, Mar 22, 2019	63.00	63.50	61.50	61.75
2242	NASDAQ	VEON	Thu, Mar 21, 2019	62.75	63.25	62.25	63.00
2241	NASDAQ	VEON	Wed, Mar 20, 2019	64.25	64.25	62.75	62.75
2240	NASDAQ	VEON	Tue, Mar 19, 2019	64.75	65.00	63.75	64.25
2239	NASDAQ	VEON	Mon, Mar 18, 2019	63.00	64.75	63.00	64.75
2238	NASDAQ	VEON	Fri, Mar 15, 2019	62.25	63.75	61.50	62.25
2237	NASDAQ	VEON	Thu, Mar 14, 2019	62.25	63.25	62.13	63.25
2236	NASDAQ	VEON	Wed, Mar 13, 2019	62.50	62.75	62.00	62.25
2235	NASDAQ	VEON	Tue, Mar 12, 2019	61.75	62.50	61.50	62.25
2234	NASDAQ	VEON	Mon, Mar 11, 2019	63.00	63.50	60.00	61.00
2233	NASDAQ	VEON	Fri, Mar 8, 2019	60.00	61.75	59.75	61.25
2232	NASDAQ	VEON	Thu, Mar 7, 2019	60.50	61.00	58.50	59.25
2231	NASDAQ	VEON	Wed, Mar 6, 2019	64.25	65.25	62.00	62.50
2230	NASDAQ	VEON	Tue, Mar 5, 2019	63.50	64.13	63.00	63.50
2229	NASDAQ	VEON	Mon, Mar 4, 2019	63.25	63.50	62.88	63.25
2228	NASDAQ	VEON	Fri, Mar 1, 2019	63.25	63.50	62.75	63.50
2227	NASDAQ	VEON	Thu, Feb 28, 2019	63.25	63.25	61.75	62.75
2226	NASDAQ	VEON	Wed, Feb 27, 2019	61.50	63.00	61.25	62.75
2225	NASDAQ	VEON	Tue, Feb 26, 2019	62.50	62.63	61.00	61.25
2224	NASDAQ	VEON	Mon, Feb 25, 2019	63.50	63.50	59.75	61.00
2223	NASDAQ	VEON	Fri, Feb 22, 2019	60.00	61.63	59.75	60.25
2222	NASDAQ	VEON	Thu, Feb 21, 2019	62.00	62.50	58.88	59.50
2221	NASDAQ	VEON	Wed, Feb 20, 2019	62.75	63.50	61.75	62.00
2220	NASDAQ	VEON	Tue, Feb 19, 2019	63.25	63.50	62.50	63.00
2219	NASDAQ	VEON	Fri, Feb 15, 2019	64.25	64.25	62.25	63.00
2218	NASDAQ	VEON	Thu, Feb 14, 2019	64.25	64.75	63.38	64.00
2217	NASDAQ	VEON	Wed, Feb 13, 2019	64.75	64.75	63.25	64.25
2216	NASDAQ	VEON	Tue, Feb 12, 2019	63.50	64.50	63.25	64.25
2215	NASDAQ	VEON	Mon, Feb 11, 2019	63.25	63.25	62.25	63.25
2214	NASDAQ	VEON	Fri, Feb 8, 2019	63.75	65.50	62.75	63.25
2213	NASDAQ	VEON	Thu, Feb 7, 2019	65.25	65.50	63.25	64.00
2212	NASDAQ	VEON	Wed, Feb 6, 2019	65.00	66.75	64.75	66.25
2211	NASDAQ	VEON	Tue, Feb 5, 2019	64.25	66.25	64.25	65.00
2210	NASDAQ	VEON	Mon, Feb 4, 2019	63.75	64.25	63.00	64.25
2209	NASDAQ	VEON	Fri, Feb 1, 2019	63.50	64.00	62.75	63.25
2208	NASDAQ	VEON	Thu, Jan 31, 2019	62.00	63.75	62.00	63.25
2207	NASDAQ	VEON	Wed, Jan 30, 2019	62.25	62.50	61.00	61.75
2206	NASDAQ	VEON	Tue, Jan 29, 2019	62.00	63.50	61.75	62.00
2205	NASDAQ	VEON	Mon, Jan 28, 2019	62.75	63.50	61.50	62.25
2204	NASDAQ	VEON	Fri, Jan 25, 2019	64.25	64.50	62.25	63.25
2203	NASDAQ	VEON	Thu, Jan 24, 2019	64.50	64.50	63.00	64.00
2202	NASDAQ	VEON	Wed, Jan 23, 2019	64.00	64.50	63.50	64.25
2201	NASDAQ	VEON	Tue, Jan 22, 2019	64.50	65.75	63.13	64.00
2200	NASDAQ	VEON	Fri, Jan 18, 2019	64.75	65.50	63.78	64.75
2199	NASDAQ	VEON	Thu, Jan 17, 2019	63.75	64.50	63.50	64.50
2198	NASDAQ	VEON	Wed, Jan 16, 2019	64.50	65.00	63.25	64.00
2197	NASDAQ	VEON	Tue, Jan 15, 2019	63.75	65.50	63.75	64.75
2196	NASDAQ	VEON	Mon, Jan 14, 2019	65.50	65.50	63.25	63.75
2195	NASDAQ	VEON	Fri, Jan 11, 2019	63.75	66.00	63.25	65.75
2194	NASDAQ	VEON	Thu, Jan 10, 2019	62.50	64.75	61.25	64.00
2193	NASDAQ	VEON	Wed, Jan 9, 2019	64.00	65.75	62.50	62.75
2192	NASDAQ	VEON	Tue, Jan 8, 2019	63.00	64.25	63.00	63.75
2191	NASDAQ	VEON	Mon, Jan 7, 2019	62.50	64.00	61.75	63.00
2190	NASDAQ	VEON	Fri, Jan 4, 2019	61.75	62.50	60.63	62.50
2189	NASDAQ	VEON	Thu, Jan 3, 2019	61.50	62.00	59.25	61.25
2188	NASDAQ	VEON	Wed, Jan 2, 2019	58.00	61.63	58.00	61.25
2187	NASDAQ	VEON	Mon, Dec 31, 2018	59.25	60.00	57.75	58.50
2186	NASDAQ	VEON	Fri, Dec 28, 2018	58.75	59.75	58.00	58.75
2185	NASDAQ	VEON	Thu, Dec 27, 2018	58.75	60.25	57.25	59.00
2184	NASDAQ	VEON	Wed, Dec 26, 2018	56.25	59.25	55.00	59.00
2183	NASDAQ	VEON	Mon, Dec 24, 2018	54.75	56.25	54.25	55.25
2182	NASDAQ	VEON	Fri, Dec 21, 2018	57.00	57.75	55.00	55.50
2181	NASDAQ	VEON	Thu, Dec 20, 2018	57.75	58.38	56.50	56.88
2180	NASDAQ	VEON	Wed, Dec 19, 2018	57.00	59.50	56.50	57.00
2179	NASDAQ	VEON	Tue, Dec 18, 2018	58.25	58.75	56.50	56.88
2178	NASDAQ	VEON	Mon, Dec 17, 2018	60.25	60.50	57.00	57.00
2177	NASDAQ	VEON	Fri, Dec 14, 2018	63.50	64.25	58.75	60.00
2176	NASDAQ	VEON	Thu, Dec 13, 2018	63.75	63.75	61.50	61.50
2175	NASDAQ	VEON	Wed, Dec 12, 2018	62.25	63.50	61.75	62.75
2174	NASDAQ	VEON	Tue, Dec 11, 2018	62.75	64.75	62.00	62.25
2173	NASDAQ	VEON	Mon, Dec 10, 2018	62.25	62.25	60.98	61.75
2172	NASDAQ	VEON	Fri, Dec 7, 2018	64.50	66.38	62.75	62.75
2171	NASDAQ	VEON	Thu, Dec 6, 2018	65.00	66.00	63.00	63.50
2170	NASDAQ	VEON	Tue, Dec 4, 2018	68.25	68.75	65.25	65.75
2169	NASDAQ	VEON	Mon, Dec 3, 2018	68.75	68.75	67.25	68.50
2168	NASDAQ	VEON	Fri, Nov 30, 2018	68.00	68.75	66.50	68.00
2167	NASDAQ	VEON	Thu, Nov 29, 2018	64.25	69.25	64.25	67.25
2166	NASDAQ	VEON	Wed, Nov 28, 2018	66.75	67.00	63.50	64.25
2165	NASDAQ	VEON	Tue, Nov 27, 2018	66.50	67.50	64.57	66.25
2164	NASDAQ	VEON	Mon, Nov 26, 2018	68.50	70.00	67.13	67.50
2163	NASDAQ	VEON	Fri, Nov 23, 2018	70.25	70.25	68.75	68.75
2162	NASDAQ	VEON	Wed, Nov 21, 2018	69.25	70.75	68.75	70.25
2161	NASDAQ	VEON	Tue, Nov 20, 2018	69.25	69.75	68.50	69.25
2160	NASDAQ	VEON	Mon, Nov 19, 2018	70.25	70.75	69.50	69.75
2159	NASDAQ	VEON	Fri, Nov 16, 2018	70.75	71.00	70.00	70.50
2158	NASDAQ	VEON	Thu, Nov 15, 2018	70.00	71.75	69.75	70.75
2157	NASDAQ	VEON	Wed, Nov 14, 2018	70.00	71.50	69.25	69.75
2156	NASDAQ	VEON	Tue, Nov 13, 2018	69.25	71.00	68.75	70.50
2155	NASDAQ	VEON	Mon, Nov 12, 2018	70.75	71.75	68.25	68.75
2154	NASDAQ	VEON	Fri, Nov 9, 2018	71.25	71.25	67.63	70.50
2153	NASDAQ	VEON	Thu, Nov 8, 2018	73.00	74.25	71.75	72.50
2152	NASDAQ	VEON	Wed, Nov 7, 2018	72.00	73.00	70.00	72.50
2151	NASDAQ	VEON	Tue, Nov 6, 2018	71.25	71.75	70.13	71.00
2150	NASDAQ	VEON	Mon, Nov 5, 2018	71.25	72.75	71.00	71.75
2149	NASDAQ	VEON	Fri, Nov 2, 2018	70.75	73.25	70.75	71.75
2148	NASDAQ	VEON	Thu, Nov 1, 2018	70.50	72.88	70.50	72.50
2147	NASDAQ	VEON	Wed, Oct 31, 2018	71.50	72.50	70.00	70.25
2146	NASDAQ	VEON	Tue, Oct 30, 2018	70.25	71.75	69.25	71.25
2145	NASDAQ	VEON	Mon, Oct 29, 2018	71.50	72.63	69.88	70.25
2144	NASDAQ	VEON	Fri, Oct 26, 2018	74.25	74.50	70.25	71.00
2143	NASDAQ	VEON	Thu, Oct 25, 2018	72.50	72.88	71.48	72.50
2142	NASDAQ	VEON	Wed, Oct 24, 2018	73.75	73.75	72.75	72.75
2141	NASDAQ	VEON	Tue, Oct 23, 2018	71.50	73.25	70.75	73.25
2140	NASDAQ	VEON	Mon, Oct 22, 2018	73.00	73.50	72.00	72.00
2139	NASDAQ	VEON	Fri, Oct 19, 2018	72.50	73.25	71.75	73.00
2138	NASDAQ	VEON	Thu, Oct 18, 2018	72.75	73.75	71.50	73.50
2137	NASDAQ	VEON	Wed, Oct 17, 2018	71.00	73.75	70.75	73.25
2136	NASDAQ	VEON	Tue, Oct 16, 2018	70.50	72.00	70.50	70.75
2135	NASDAQ	VEON	Mon, Oct 15, 2018	69.00	71.25	68.75	69.75
2134	NASDAQ	VEON	Fri, Oct 12, 2018	68.50	70.46	67.25	68.75
2133	NASDAQ	VEON	Thu, Oct 11, 2018	70.50	70.50	69.00	69.25
2132	NASDAQ	VEON	Wed, Oct 10, 2018	71.00	72.25	69.50	70.00
2131	NASDAQ	VEON	Tue, Oct 9, 2018	71.50	72.47	70.75	71.00
2130	NASDAQ	VEON	Mon, Oct 8, 2018	72.25	73.13	71.13	71.75
2129	NASDAQ	VEON	Fri, Oct 5, 2018	72.75	73.25	71.50	72.50
2128	NASDAQ	VEON	Thu, Oct 4, 2018	72.00	72.75	70.63	72.25
2127	NASDAQ	VEON	Wed, Oct 3, 2018	72.75	73.25	71.25	71.75
2126	NASDAQ	VEON	Tue, Oct 2, 2018	72.50	73.50	72.25	72.75
2125	NASDAQ	VEON	Mon, Oct 1, 2018	72.50	72.75	71.25	72.00
2124	NASDAQ	VEON	Fri, Sep 28, 2018	73.50	74.00	72.25	72.50
2123	NASDAQ	VEON	Thu, Sep 27, 2018	72.75	73.75	72.40	73.50
2122	NASDAQ	VEON	Wed, Sep 26, 2018	73.00	73.75	72.35	72.50
2121	NASDAQ	VEON	Tue, Sep 25, 2018	72.50	73.38	72.00	72.75
2120	NASDAQ	VEON	Mon, Sep 24, 2018	72.75	73.63	72.38	72.75
2119	NASDAQ	VEON	Fri, Sep 21, 2018	71.25	74.00	71.00	72.75
2118	NASDAQ	VEON	Thu, Sep 20, 2018	71.75	72.25	70.50	71.25
2117	NASDAQ	VEON	Wed, Sep 19, 2018	72.00	72.75	69.75	71.25
2116	NASDAQ	VEON	Tue, Sep 18, 2018	71.00	73.25	71.00	72.75
2115	NASDAQ	VEON	Mon, Sep 17, 2018	69.75	72.75	69.75	71.25
2114	NASDAQ	VEON	Fri, Sep 14, 2018	71.75	72.25	69.13	70.50
2113	NASDAQ	VEON	Thu, Sep 13, 2018	72.00	73.00	70.75	71.50
2112	NASDAQ	VEON	Wed, Sep 12, 2018	69.25	71.75	69.25	71.25
2111	NASDAQ	VEON	Tue, Sep 11, 2018	69.50	70.63	67.25	69.00
2110	NASDAQ	VEON	Mon, Sep 10, 2018	69.75	72.75	69.50	69.50
2109	NASDAQ	VEON	Fri, Sep 7, 2018	72.25	72.25	70.50	71.00
2108	NASDAQ	VEON	Thu, Sep 6, 2018	73.50	74.00	70.00	72.25
2107	NASDAQ	VEON	Wed, Sep 5, 2018	71.25	73.50	69.25	73.00
2106	NASDAQ	VEON	Tue, Sep 4, 2018	72.75	72.75	71.13	71.75
2105	NASDAQ	VEON	Fri, Aug 31, 2018	71.50	72.75	71.25	72.50
2104	NASDAQ	VEON	Thu, Aug 30, 2018	71.50	72.50	71.25	72.00
2103	NASDAQ	VEON	Wed, Aug 29, 2018	70.50	72.25	70.00	71.50
2102	NASDAQ	VEON	Tue, Aug 28, 2018	71.25	71.75	69.75	70.25
2101	NASDAQ	VEON	Mon, Aug 27, 2018	68.75	72.75	68.75	71.25
2100	NASDAQ	VEON	Fri, Aug 24, 2018	69.75	69.75	68.00	68.50
2099	NASDAQ	VEON	Thu, Aug 23, 2018	68.25	70.00	68.25	69.50
2098	NASDAQ	VEON	Wed, Aug 22, 2018	69.25	70.25	68.75	69.00
2097	NASDAQ	VEON	Tue, Aug 21, 2018	69.25	70.25	68.75	69.50
2096	NASDAQ	VEON	Mon, Aug 20, 2018	70.75	71.50	68.88	69.25
2095	NASDAQ	VEON	Fri, Aug 17, 2018	67.75	69.75	67.25	69.50
2094	NASDAQ	VEON	Thu, Aug 16, 2018	67.75	70.00	67.50	68.00
2093	NASDAQ	VEON	Wed, Aug 15, 2018	66.25	68.75	66.25	67.25
2092	NASDAQ	VEON	Tue, Aug 14, 2018	66.50	68.25	66.25	67.25
2091	NASDAQ	VEON	Mon, Aug 13, 2018	67.50	69.25	66.25	66.25
2090	NASDAQ	VEON	Fri, Aug 10, 2018	71.50	72.00	68.00	70.00
2089	NASDAQ	VEON	Thu, Aug 9, 2018	72.50	73.50	71.75	72.25
2088	NASDAQ	VEON	Wed, Aug 8, 2018	74.25	74.88	72.75	73.50
2087	NASDAQ	VEON	Tue, Aug 7, 2018	75.25	75.25	74.25	75.00
2086	NASDAQ	VEON	Mon, Aug 6, 2018	75.00	76.25	74.63	74.75
2085	NASDAQ	VEON	Fri, Aug 3, 2018	75.50	76.00	74.75	75.00
2084	NASDAQ	VEON	Thu, Aug 2, 2018	75.00	77.25	74.50	75.25
2083	NASDAQ	VEON	Wed, Aug 1, 2018	75.50	76.50	75.25	76.00
2082	NASDAQ	VEON	Tue, Jul 31, 2018	76.25	77.03	75.00	75.75
2081	NASDAQ	VEON	Mon, Jul 30, 2018	75.75	76.25	74.50	76.00
2080	NASDAQ	VEON	Fri, Jul 27, 2018	75.50	75.75	74.50	75.50
2079	NASDAQ	VEON	Thu, Jul 26, 2018	76.25	76.25	74.50	75.25
2078	NASDAQ	VEON	Wed, Jul 25, 2018	76.00	77.00	74.38	76.50
2077	NASDAQ	VEON	Tue, Jul 24, 2018	74.75	76.25	73.75	76.25
2076	NASDAQ	VEON	Mon, Jul 23, 2018	74.50	75.50	74.50	75.00
2075	NASDAQ	VEON	Fri, Jul 20, 2018	76.25	76.25	73.00	74.50
2074	NASDAQ	VEON	Thu, Jul 19, 2018	76.25	77.25	75.25	75.75
2073	NASDAQ	VEON	Wed, Jul 18, 2018	78.25	78.63	75.13	76.75
2072	NASDAQ	VEON	Tue, Jul 17, 2018	75.75	78.50	75.75	78.00
2071	NASDAQ	VEON	Mon, Jul 16, 2018	76.75	77.25	75.00	76.25
2070	NASDAQ	VEON	Fri, Jul 13, 2018	76.25	76.25	74.75	76.00
2069	NASDAQ	VEON	Thu, Jul 12, 2018	75.25	76.50	74.50	76.25
2068	NASDAQ	VEON	Wed, Jul 11, 2018	76.25	77.00	74.50	75.75
2067	NASDAQ	VEON	Tue, Jul 10, 2018	76.75	77.50	76.25	77.00
2066	NASDAQ	VEON	Mon, Jul 9, 2018	77.25	78.25	76.25	76.75
2065	NASDAQ	VEON	Fri, Jul 6, 2018	75.75	78.38	74.25	77.25
2064	NASDAQ	VEON	Thu, Jul 5, 2018	69.25	76.00	69.00	75.75
2063	NASDAQ	VEON	Tue, Jul 3, 2018	72.50	75.00	67.00	67.75
2062	NASDAQ	VEON	Mon, Jul 2, 2018	59.75	60.25	58.50	59.75
2061	NASDAQ	VEON	Fri, Jun 29, 2018	60.00	60.50	58.63	59.50
2060	NASDAQ	VEON	Thu, Jun 28, 2018	59.00	59.75	58.75	59.50
2059	NASDAQ	VEON	Wed, Jun 27, 2018	59.00	60.50	58.75	58.75
2058	NASDAQ	VEON	Tue, Jun 26, 2018	59.00	59.25	57.50	59.00
2057	NASDAQ	VEON	Mon, Jun 25, 2018	57.00	60.00	57.00	58.75
2056	NASDAQ	VEON	Fri, Jun 22, 2018	57.50	58.00	56.50	57.50
2055	NASDAQ	VEON	Thu, Jun 21, 2018	57.00	57.63	55.75	57.00
2054	NASDAQ	VEON	Wed, Jun 20, 2018	59.50	59.75	57.75	57.75
2053	NASDAQ	VEON	Tue, Jun 19, 2018	59.00	59.50	57.00	59.25
2052	NASDAQ	VEON	Mon, Jun 18, 2018	61.25	61.25	58.75	59.50
2051	NASDAQ	VEON	Fri, Jun 15, 2018	60.00	62.00	58.75	61.75
2050	NASDAQ	VEON	Thu, Jun 14, 2018	59.75	60.25	55.25	59.50
2049	NASDAQ	VEON	Wed, Jun 13, 2018	59.25	61.50	59.00	60.00
2048	NASDAQ	VEON	Tue, Jun 12, 2018	57.75	59.50	56.75	59.25
2047	NASDAQ	VEON	Mon, Jun 11, 2018	56.25	58.25	56.25	57.25
2046	NASDAQ	VEON	Fri, Jun 8, 2018	58.50	58.75	55.25	56.00
2045	NASDAQ	VEON	Thu, Jun 7, 2018	58.00	58.75	57.50	58.00
2044	NASDAQ	VEON	Wed, Jun 6, 2018	58.75	59.00	57.50	58.25
2043	NASDAQ	VEON	Tue, Jun 5, 2018	59.50	60.25	58.00	58.50
2042	NASDAQ	VEON	Mon, Jun 4, 2018	60.25	60.75	59.25	60.00
2041	NASDAQ	VEON	Fri, Jun 1, 2018	60.00	61.63	59.25	59.75
2040	NASDAQ	VEON	Thu, May 31, 2018	60.00	60.13	58.75	59.75
2039	NASDAQ	VEON	Wed, May 30, 2018	58.75	60.00	58.34	60.00
2038	NASDAQ	VEON	Tue, May 29, 2018	62.75	63.00	58.50	59.00
2037	NASDAQ	VEON	Fri, May 25, 2018	64.00	64.00	63.25	63.50
2036	NASDAQ	VEON	Thu, May 24, 2018	64.25	64.50	63.00	64.00
2035	NASDAQ	VEON	Wed, May 23, 2018	65.00	65.25	63.75	64.25
2034	NASDAQ	VEON	Tue, May 22, 2018	66.00	66.25	64.75	65.00
2033	NASDAQ	VEON	Mon, May 21, 2018	65.50	67.25	65.50	65.50
2032	NASDAQ	VEON	Fri, May 18, 2018	67.50	68.25	65.00	65.25
2031	NASDAQ	VEON	Thu, May 17, 2018	67.00	68.00	66.75	67.00
2030	NASDAQ	VEON	Wed, May 16, 2018	67.50	68.00	66.25	67.25
2029	NASDAQ	VEON	Tue, May 15, 2018	67.50	69.25	67.50	68.00
2028	NASDAQ	VEON	Mon, May 14, 2018	68.00	70.00	66.50	67.50
2027	NASDAQ	VEON	Fri, May 11, 2018	67.00	67.63	66.00	67.25
2026	NASDAQ	VEON	Thu, May 10, 2018	65.50	67.25	65.25	67.00
2025	NASDAQ	VEON	Wed, May 9, 2018	65.25	66.88	64.50	65.50
2024	NASDAQ	VEON	Tue, May 8, 2018	66.75	66.75	64.25	65.00
2023	NASDAQ	VEON	Mon, May 7, 2018	67.50	68.50	67.00	67.00
2022	NASDAQ	VEON	Fri, May 4, 2018	66.25	67.75	66.00	67.25
2021	NASDAQ	VEON	Thu, May 3, 2018	67.75	68.25	66.25	66.75
2020	NASDAQ	VEON	Wed, May 2, 2018	67.00	68.00	66.00	67.00
2019	NASDAQ	VEON	Tue, May 1, 2018	68.25	68.50	64.88	67.00
2018	NASDAQ	VEON	Mon, Apr 30, 2018	66.75	69.00	64.00	68.75
2017	NASDAQ	VEON	Fri, Apr 27, 2018	67.75	67.75	66.00	66.50
2016	NASDAQ	VEON	Thu, Apr 26, 2018	67.50	67.88	66.75	67.75
2015	NASDAQ	VEON	Wed, Apr 25, 2018	65.25	67.75	63.00	67.50
2014	NASDAQ	VEON	Tue, Apr 24, 2018	65.50	66.50	64.63	65.00
2013	NASDAQ	VEON	Mon, Apr 23, 2018	68.50	68.75	65.25	65.25
2012	NASDAQ	VEON	Fri, Apr 20, 2018	66.50	69.00	65.75	68.75
2011	NASDAQ	VEON	Thu, Apr 19, 2018	64.00	66.75	63.25	66.50
2010	NASDAQ	VEON	Wed, Apr 18, 2018	60.75	63.75	59.75	63.25
2009	NASDAQ	VEON	Tue, Apr 17, 2018	57.50	59.25	57.50	58.75
2008	NASDAQ	VEON	Mon, Apr 16, 2018	57.50	58.00	57.00	57.50
2007	NASDAQ	VEON	Fri, Apr 13, 2018	56.50	59.13	55.50	56.75
2006	NASDAQ	VEON	Thu, Apr 12, 2018	58.00	59.50	56.25	56.50
2005	NASDAQ	VEON	Wed, Apr 11, 2018	61.00	61.00	57.25	57.50
2004	NASDAQ	VEON	Tue, Apr 10, 2018	57.50	60.75	56.00	58.75
2003	NASDAQ	VEON	Mon, Apr 9, 2018	62.50	63.00	55.00	55.00
2002	NASDAQ	VEON	Fri, Apr 6, 2018	67.50	68.75	66.75	67.00
2001	NASDAQ	VEON	Thu, Apr 5, 2018	67.50	68.25	66.25	67.00
2000	NASDAQ	VEON	Wed, Apr 4, 2018	66.75	68.00	66.50	67.25
1999	NASDAQ	VEON	Tue, Apr 3, 2018	66.25	67.63	65.50	67.00
1998	NASDAQ	VEON	Mon, Apr 2, 2018	65.75	67.50	64.00	65.75
1997	NASDAQ	VEON	Thu, Mar 29, 2018	64.75	66.50	64.75	66.00
1996	NASDAQ	VEON	Wed, Mar 28, 2018	65.50	66.25	64.25	65.00
1995	NASDAQ	VEON	Tue, Mar 27, 2018	65.50	67.25	65.25	65.25
1994	NASDAQ	VEON	Mon, Mar 26, 2018	66.50	67.25	65.25	66.25
1993	NASDAQ	VEON	Fri, Mar 23, 2018	67.00	67.75	65.75	65.75
1992	NASDAQ	VEON	Thu, Mar 22, 2018	68.75	69.00	66.25	66.75
1991	NASDAQ	VEON	Wed, Mar 21, 2018	65.00	68.75	65.00	68.50
1990	NASDAQ	VEON	Tue, Mar 20, 2018	64.00	64.75	62.75	63.75
1989	NASDAQ	VEON	Mon, Mar 19, 2018	67.50	67.75	64.00	64.00
1988	NASDAQ	VEON	Fri, Mar 16, 2018	66.50	67.50	66.00	66.50
1987	NASDAQ	VEON	Thu, Mar 15, 2018	67.50	67.50	65.13	66.25
1986	NASDAQ	VEON	Wed, Mar 14, 2018	68.00	69.00	66.75	67.00
1985	NASDAQ	VEON	Tue, Mar 13, 2018	67.00	68.00	66.50	67.50
1984	NASDAQ	VEON	Mon, Mar 12, 2018	67.50	67.75	65.25	66.25
1983	NASDAQ	VEON	Fri, Mar 9, 2018	68.75	69.50	65.25	66.75
1982	NASDAQ	VEON	Thu, Mar 8, 2018	68.00	69.00	65.25	68.50
1981	NASDAQ	VEON	Wed, Mar 7, 2018	72.50	72.50	67.50	67.75
1980	NASDAQ	VEON	Tue, Mar 6, 2018	73.00	74.25	70.63	71.50
1979	NASDAQ	VEON	Mon, Mar 5, 2018	74.50	75.25	72.50	73.00
1978	NASDAQ	VEON	Fri, Mar 2, 2018	71.75	73.25	71.25	71.75
1977	NASDAQ	VEON	Thu, Mar 1, 2018	75.25	76.75	72.38	75.50
1976	NASDAQ	VEON	Wed, Feb 28, 2018	75.00	75.25	71.25	72.25
1975	NASDAQ	VEON	Tue, Feb 27, 2018	77.75	78.50	74.00	74.25
1974	NASDAQ	VEON	Mon, Feb 26, 2018	78.75	79.50	75.00	77.00
1973	NASDAQ	VEON	Fri, Feb 23, 2018	78.50	79.50	71.75	77.25
1972	NASDAQ	VEON	Thu, Feb 22, 2018	89.75	90.00	76.25	76.75
1971	NASDAQ	VEON	Wed, Feb 21, 2018	90.00	90.88	89.00	89.50
1970	NASDAQ	VEON	Tue, Feb 20, 2018	89.00	91.50	89.00	90.00
1969	NASDAQ	VEON	Fri, Feb 16, 2018	88.75	90.00	88.75	89.00
1968	NASDAQ	VEON	Thu, Feb 15, 2018	88.75	90.75	88.50	89.00
1967	NASDAQ	VEON	Wed, Feb 14, 2018	89.25	90.00	88.38	88.75
1966	NASDAQ	VEON	Tue, Feb 13, 2018	89.75	90.50	87.75	89.50
1965	NASDAQ	VEON	Mon, Feb 12, 2018	85.75	91.25	85.75	90.25
1964	NASDAQ	VEON	Fri, Feb 9, 2018	87.25	87.50	83.50	85.50
1963	NASDAQ	VEON	Thu, Feb 8, 2018	90.25	91.25	86.50	86.75
1962	NASDAQ	VEON	Wed, Feb 7, 2018	92.50	94.50	90.75	90.75
1961	NASDAQ	VEON	Tue, Feb 6, 2018	91.75	93.75	90.25	93.00
1960	NASDAQ	VEON	Mon, Feb 5, 2018	91.00	93.50	90.50	92.50
1959	NASDAQ	VEON	Fri, Feb 2, 2018	94.00	94.75	91.00	91.25
1958	NASDAQ	VEON	Thu, Feb 1, 2018	95.00	95.50	94.25	94.50
1957	NASDAQ	VEON	Wed, Jan 31, 2018	94.75	96.75	94.75	95.00
1956	NASDAQ	VEON	Tue, Jan 30, 2018	96.50	96.75	94.25	95.00
1955	NASDAQ	VEON	Mon, Jan 29, 2018	97.25	97.75	96.25	96.50
1954	NASDAQ	VEON	Fri, Jan 26, 2018	97.75	98.50	97.00	97.50
1953	NASDAQ	VEON	Thu, Jan 25, 2018	98.75	99.75	97.75	97.75
1952	NASDAQ	VEON	Wed, Jan 24, 2018	98.75	99.25	98.25	98.75
1951	NASDAQ	VEON	Tue, Jan 23, 2018	98.50	98.75	97.50	98.25
1950	NASDAQ	VEON	Mon, Jan 22, 2018	98.25	98.50	97.25	98.50
1949	NASDAQ	VEON	Fri, Jan 19, 2018	96.75	97.50	96.25	96.75
1948	NASDAQ	VEON	Thu, Jan 18, 2018	98.00	98.50	96.75	97.25
1947	NASDAQ	VEON	Wed, Jan 17, 2018	98.00	99.00	97.25	98.75
1946	NASDAQ	VEON	Tue, Jan 16, 2018	98.25	99.50	98.00	98.00
1945	NASDAQ	VEON	Fri, Jan 12, 2018	97.00	98.88	97.00	98.00
1944	NASDAQ	VEON	Thu, Jan 11, 2018	95.25	98.75	95.25	97.13
1943	NASDAQ	VEON	Wed, Jan 10, 2018	97.00	97.50	95.50	95.75
1942	NASDAQ	VEON	Tue, Jan 9, 2018	100.00	100.25	97.00	97.25
1941	NASDAQ	VEON	Mon, Jan 8, 2018	100.50	101.25	98.75	99.50
1940	NASDAQ	VEON	Fri, Jan 5, 2018	100.50	101.25	99.50	100.25
1939	NASDAQ	VEON	Thu, Jan 4, 2018	100.25	102.63	99.50	100.00
1938	NASDAQ	VEON	Wed, Jan 3, 2018	97.75	100.00	97.75	99.75
1937	NASDAQ	VEON	Tue, Jan 2, 2018	96.75	97.75	96.50	97.50
1936	NASDAQ	VEON	Fri, Dec 29, 2017	97.25	97.50	96.00	96.00
1935	NASDAQ	VEON	Thu, Dec 28, 2017	94.75	97.25	94.75	97.00
1934	NASDAQ	VEON	Wed, Dec 27, 2017	96.75	97.25	95.00	95.50
1933	NASDAQ	VEON	Tue, Dec 26, 2017	96.00	97.00	95.75	96.25
1932	NASDAQ	VEON	Fri, Dec 22, 2017	95.00	96.38	94.00	95.50
1931	NASDAQ	VEON	Thu, Dec 21, 2017	96.00	96.25	94.00	94.25
1930	NASDAQ	VEON	Wed, Dec 20, 2017	98.25	99.75	94.50	95.50
1929	NASDAQ	VEON	Tue, Dec 19, 2017	95.50	98.25	95.00	97.50
1928	NASDAQ	VEON	Mon, Dec 18, 2017	97.00	98.00	96.00	96.25
1927	NASDAQ	VEON	Fri, Dec 15, 2017	98.25	98.50	96.00	96.25
1926	NASDAQ	VEON	Thu, Dec 14, 2017	97.50	99.00	97.50	97.75
1925	NASDAQ	VEON	Wed, Dec 13, 2017	97.00	98.25	95.25	98.00
1924	NASDAQ	VEON	Tue, Dec 12, 2017	96.00	99.00	95.50	97.00
1923	NASDAQ	VEON	Mon, Dec 11, 2017	94.25	96.75	94.25	95.50
1922	NASDAQ	VEON	Fri, Dec 8, 2017	95.50	95.75	93.75	93.75
1921	NASDAQ	VEON	Thu, Dec 7, 2017	96.25	96.25	95.00	95.25
1920	NASDAQ	VEON	Wed, Dec 6, 2017	98.00	98.50	95.75	96.25
1919	NASDAQ	VEON	Tue, Dec 5, 2017	98.75	99.00	97.13	98.00
1918	NASDAQ	VEON	Mon, Dec 4, 2017	100.75	101.25	98.00	98.50
1917	NASDAQ	VEON	Fri, Dec 1, 2017	100.75	101.25	99.13	100.25
1916	NASDAQ	VEON	Thu, Nov 30, 2017	103.25	103.25	100.25	101.00
1915	NASDAQ	VEON	Wed, Nov 29, 2017	101.50	103.25	101.00	103.25
1914	NASDAQ	VEON	Tue, Nov 28, 2017	103.25	103.50	102.25	103.00
1913	NASDAQ	VEON	Mon, Nov 27, 2017	101.75	103.50	101.75	103.25
1912	NASDAQ	VEON	Fri, Nov 24, 2017	101.00	103.25	100.75	103.00
1911	NASDAQ	VEON	Wed, Nov 22, 2017	101.50	101.50	99.75	101.25
1910	NASDAQ	VEON	Tue, Nov 21, 2017	97.00	100.63	97.00	100.00
1909	NASDAQ	VEON	Mon, Nov 20, 2017	97.75	99.25	96.75	98.50
1908	NASDAQ	VEON	Fri, Nov 17, 2017	93.75	97.75	93.75	97.25
1907	NASDAQ	VEON	Thu, Nov 16, 2017	95.75	96.00	93.75	93.75
1906	NASDAQ	VEON	Wed, Nov 15, 2017	95.00	95.75	93.50	95.50
1905	NASDAQ	VEON	Tue, Nov 14, 2017	92.50	95.25	92.50	94.75
1904	NASDAQ	VEON	Mon, Nov 13, 2017	93.50	93.50	92.50	93.00
1903	NASDAQ	VEON	Fri, Nov 10, 2017	94.75	95.00	92.50	93.00
1902	NASDAQ	VEON	Thu, Nov 9, 2017	97.75	98.25	93.88	94.75
1901	NASDAQ	VEON	Wed, Nov 8, 2017	95.00	96.25	93.88	95.25
1900	NASDAQ	VEON	Tue, Nov 7, 2017	95.00	95.25	93.25	94.50
1899	NASDAQ	VEON	Mon, Nov 6, 2017	95.50	96.00	92.25	93.50
1898	NASDAQ	VEON	Fri, Nov 3, 2017	96.00	96.75	95.00	95.25
1897	NASDAQ	VEON	Thu, Nov 2, 2017	97.50	98.31	95.25	95.50
1896	NASDAQ	VEON	Wed, Nov 1, 2017	98.25	99.00	97.25	98.25
1895	NASDAQ	VEON	Tue, Oct 31, 2017	96.75	97.75	95.50	97.75
1894	NASDAQ	VEON	Mon, Oct 30, 2017	98.75	98.88	96.25	96.25
1893	NASDAQ	VEON	Fri, Oct 27, 2017	97.50	99.25	96.00	98.00
1892	NASDAQ	VEON	Thu, Oct 26, 2017	96.75	98.50	95.25	97.00
1891	NASDAQ	VEON	Wed, Oct 25, 2017	97.75	98.75	96.00	96.25
1890	NASDAQ	VEON	Tue, Oct 24, 2017	98.50	98.75	97.13	97.75
1889	NASDAQ	VEON	Mon, Oct 23, 2017	100.25	100.25	97.50	97.75
1888	NASDAQ	VEON	Fri, Oct 20, 2017	100.50	101.25	99.25	100.00
1887	NASDAQ	VEON	Thu, Oct 19, 2017	100.75	101.00	99.13	100.50
1886	NASDAQ	VEON	Wed, Oct 18, 2017	101.00	101.25	98.50	101.00
1885	NASDAQ	VEON	Tue, Oct 17, 2017	100.00	101.00	97.50	100.50
1884	NASDAQ	VEON	Mon, Oct 16, 2017	100.00	101.25	100.00	100.75
1883	NASDAQ	VEON	Fri, Oct 13, 2017	98.75	100.63	98.75	100.25
1882	NASDAQ	VEON	Thu, Oct 12, 2017	100.00	101.00	98.00	98.50
1881	NASDAQ	VEON	Wed, Oct 11, 2017	96.25	100.13	96.25	99.25
1880	NASDAQ	VEON	Tue, Oct 10, 2017	99.00	99.50	96.00	96.00
1879	NASDAQ	VEON	Mon, Oct 9, 2017	99.50	99.50	97.75	98.50
1878	NASDAQ	VEON	Fri, Oct 6, 2017	100.00	100.00	97.75	99.00
1877	NASDAQ	VEON	Thu, Oct 5, 2017	101.00	101.50	99.50	99.75
1876	NASDAQ	VEON	Wed, Oct 4, 2017	103.00	103.25	99.75	100.25
1875	NASDAQ	VEON	Tue, Oct 3, 2017	104.50	105.00	103.25	103.50
1874	NASDAQ	VEON	Mon, Oct 2, 2017	104.50	105.75	103.25	104.00
1873	NASDAQ	VEON	Fri, Sep 29, 2017	103.50	104.75	103.00	104.50
1872	NASDAQ	VEON	Thu, Sep 28, 2017	102.50	104.00	102.00	102.50
1871	NASDAQ	VEON	Wed, Sep 27, 2017	104.50	105.00	102.50	102.75
1870	NASDAQ	VEON	Tue, Sep 26, 2017	102.75	104.75	102.75	104.00
1869	NASDAQ	VEON	Mon, Sep 25, 2017	102.25	104.50	102.00	102.75
1868	NASDAQ	VEON	Fri, Sep 22, 2017	104.50	105.00	102.00	102.50
1867	NASDAQ	VEON	Thu, Sep 21, 2017	107.25	107.50	103.00	104.00
1866	NASDAQ	VEON	Wed, Sep 20, 2017	106.00	106.00	103.75	104.50
1865	NASDAQ	VEON	Tue, Sep 19, 2017	105.25	106.25	104.50	105.25
1864	NASDAQ	VEON	Mon, Sep 18, 2017	108.50	109.25	104.50	105.00
1863	NASDAQ	VEON	Fri, Sep 15, 2017	109.50	110.00	107.25	109.00
1862	NASDAQ	VEON	Thu, Sep 14, 2017	107.50	111.75	106.50	110.00
1861	NASDAQ	VEON	Wed, Sep 13, 2017	105.75	108.00	104.75	107.50
1860	NASDAQ	VEON	Tue, Sep 12, 2017	106.25	106.25	104.25	105.00
1859	NASDAQ	VEON	Mon, Sep 11, 2017	105.00	106.38	104.50	105.00
1858	NASDAQ	VEON	Fri, Sep 8, 2017	105.75	106.00	103.50	104.50
1857	NASDAQ	VEON	Thu, Sep 7, 2017	105.00	106.75	104.75	106.00
1856	NASDAQ	VEON	Wed, Sep 6, 2017	103.75	105.50	103.75	104.50
1855	NASDAQ	VEON	Tue, Sep 5, 2017	104.25	105.00	102.75	103.25
1854	NASDAQ	VEON	Fri, Sep 1, 2017	105.25	106.75	104.00	104.75
1853	NASDAQ	VEON	Thu, Aug 31, 2017	103.75	105.75	103.75	105.50
1852	NASDAQ	VEON	Wed, Aug 30, 2017	107.25	107.25	103.50	104.25
1851	NASDAQ	VEON	Tue, Aug 29, 2017	103.00	105.50	103.00	104.75
1850	NASDAQ	VEON	Mon, Aug 28, 2017	101.50	104.50	101.50	104.00
1849	NASDAQ	VEON	Fri, Aug 25, 2017	103.25	103.25	102.25	102.75
1848	NASDAQ	VEON	Thu, Aug 24, 2017	102.50	102.75	101.13	102.00
1847	NASDAQ	VEON	Wed, Aug 23, 2017	100.00	101.75	100.00	101.50
1846	NASDAQ	VEON	Tue, Aug 22, 2017	100.75	101.25	100.13	100.25
1845	NASDAQ	VEON	Mon, Aug 21, 2017	99.00	100.75	99.00	99.75
1844	NASDAQ	VEON	Fri, Aug 18, 2017	100.00	100.63	99.00	99.00
1843	NASDAQ	VEON	Thu, Aug 17, 2017	101.75	101.88	99.50	99.75
1842	NASDAQ	VEON	Wed, Aug 16, 2017	100.25	102.00	99.75	101.50
1841	NASDAQ	VEON	Tue, Aug 15, 2017	99.25	100.75	98.50	99.50
1840	NASDAQ	VEON	Mon, Aug 14, 2017	101.00	102.25	99.00	99.25
1839	NASDAQ	VEON	Fri, Aug 11, 2017	98.75	99.63	97.50	99.25
1838	NASDAQ	VEON	Thu, Aug 10, 2017	99.50	102.25	98.75	99.00
1837	NASDAQ	VEON	Wed, Aug 9, 2017	103.50	104.50	101.50	102.00
1836	NASDAQ	VEON	Tue, Aug 8, 2017	104.50	105.25	103.75	104.00
1835	NASDAQ	VEON	Mon, Aug 7, 2017	104.50	105.75	103.38	104.00
1834	NASDAQ	VEON	Fri, Aug 4, 2017	103.75	105.13	103.25	104.50
1833	NASDAQ	VEON	Thu, Aug 3, 2017	103.00	105.75	103.00	104.75
1832	NASDAQ	VEON	Wed, Aug 2, 2017	100.50	103.25	100.50	101.75
1831	NASDAQ	VEON	Tue, Aug 1, 2017	101.75	103.63	101.25	101.50
1830	NASDAQ	VEON	Mon, Jul 31, 2017	102.50	103.00	100.25	102.25
1829	NASDAQ	VEON	Fri, Jul 28, 2017	101.50	103.25	101.25	103.25
1828	NASDAQ	VEON	Thu, Jul 27, 2017	102.50	104.00	100.75	102.50
1827	NASDAQ	VEON	Wed, Jul 26, 2017	102.50	103.50	101.75	102.75
1826	NASDAQ	VEON	Tue, Jul 25, 2017	100.50	101.50	100.50	100.75
1825	NASDAQ	VEON	Mon, Jul 24, 2017	100.00	100.25	99.75	100.25
1824	NASDAQ	VEON	Fri, Jul 21, 2017	100.75	100.75	98.75	100.00
1823	NASDAQ	VEON	Thu, Jul 20, 2017	99.00	101.00	98.50	100.25
1822	NASDAQ	VEON	Wed, Jul 19, 2017	97.25	99.50	97.00	98.75
1821	NASDAQ	VEON	Tue, Jul 18, 2017	99.25	99.25	98.00	98.50
1820	NASDAQ	VEON	Mon, Jul 17, 2017	100.00	100.25	98.75	99.00
1819	NASDAQ	VEON	Fri, Jul 14, 2017	99.75	100.13	99.00	99.25
1818	NASDAQ	VEON	Thu, Jul 13, 2017	100.00	100.25	97.50	99.00
1817	NASDAQ	VEON	Wed, Jul 12, 2017	99.75	101.50	99.50	99.75
1816	NASDAQ	VEON	Tue, Jul 11, 2017	99.25	99.75	98.25	98.75
1815	NASDAQ	VEON	Mon, Jul 10, 2017	98.00	99.50	97.75	99.00
1814	NASDAQ	VEON	Fri, Jul 7, 2017	98.25	98.75	97.38	98.00
1813	NASDAQ	VEON	Thu, Jul 6, 2017	96.25	98.75	96.25	97.75
1812	NASDAQ	VEON	Wed, Jul 5, 2017	97.00	98.50	96.50	97.25
1811	NASDAQ	VEON	Mon, Jul 3, 2017	97.75	99.50	97.75	98.00
1810	NASDAQ	VEON	Fri, Jun 30, 2017	97.00	98.75	97.00	97.75
1809	NASDAQ	VEON	Thu, Jun 29, 2017	98.75	98.75	96.25	97.00
1808	NASDAQ	VEON	Wed, Jun 28, 2017	97.25	99.50	96.25	98.50
1807	NASDAQ	VEON	Tue, Jun 27, 2017	97.75	97.75	95.50	96.75
1806	NASDAQ	VEON	Mon, Jun 26, 2017	94.25	97.25	94.25	96.00
1805	NASDAQ	VEON	Fri, Jun 23, 2017	92.25	94.50	91.75	94.50
1804	NASDAQ	VEON	Thu, Jun 22, 2017	92.50	94.25	91.75	92.00
1803	NASDAQ	VEON	Wed, Jun 21, 2017	94.00	94.00	91.75	92.75
1802	NASDAQ	VEON	Tue, Jun 20, 2017	98.25	98.50	93.13	93.50
1801	NASDAQ	VEON	Mon, Jun 19, 2017	94.50	96.00	93.88	95.00
1800	NASDAQ	VEON	Fri, Jun 16, 2017	94.50	97.00	93.25	94.25
1799	NASDAQ	VEON	Thu, Jun 15, 2017	94.00	95.75	93.75	94.50
1798	NASDAQ	VEON	Wed, Jun 14, 2017	96.50	97.00	94.50	94.75
1797	NASDAQ	VEON	Tue, Jun 13, 2017	97.50	99.50	96.00	96.75
1796	NASDAQ	VEON	Mon, Jun 12, 2017	94.50	98.25	94.28	96.75
1795	NASDAQ	VEON	Fri, Jun 9, 2017	93.75	94.25	92.75	93.75
1794	NASDAQ	VEON	Thu, Jun 8, 2017	95.00	95.75	92.75	93.25
1793	NASDAQ	VEON	Wed, Jun 7, 2017	96.00	96.50	95.25	95.75
1792	NASDAQ	VEON	Tue, Jun 6, 2017	96.00	97.00	95.75	96.00
1791	NASDAQ	VEON	Mon, Jun 5, 2017	97.00	97.50	96.00	96.50
1790	NASDAQ	VEON	Fri, Jun 2, 2017	97.25	97.38	95.50	96.75
1789	NASDAQ	VEON	Thu, Jun 1, 2017	97.00	97.88	95.50	96.75
1788	NASDAQ	VEON	Wed, May 31, 2017	97.50	98.00	95.25	97.00
1787	NASDAQ	VEON	Tue, May 30, 2017	96.25	97.50	95.75	97.50
1786	NASDAQ	VEON	Fri, May 26, 2017	96.00	97.25	95.63	96.50
1785	NASDAQ	VEON	Thu, May 25, 2017	96.50	98.75	96.00	96.00
1784	NASDAQ	VEON	Wed, May 24, 2017	97.50	97.50	96.25	96.75
1783	NASDAQ	VEON	Tue, May 23, 2017	97.75	99.75	97.25	97.25
1782	NASDAQ	VEON	Mon, May 22, 2017	98.50	99.50	96.50	98.25
1781	NASDAQ	VEON	Fri, May 19, 2017	97.25	99.25	97.00	98.50
1780	NASDAQ	VEON	Thu, May 18, 2017	97.50	97.75	95.75	96.00
1779	NASDAQ	VEON	Wed, May 17, 2017	97.50	100.00	97.50	97.75
1778	NASDAQ	VEON	Tue, May 16, 2017	101.25	102.50	99.50	99.75
1777	NASDAQ	VEON	Mon, May 15, 2017	103.25	103.50	101.75	101.75
1776	NASDAQ	VEON	Fri, May 12, 2017	101.75	104.13	101.75	103.00
1775	NASDAQ	VEON	Thu, May 11, 2017	106.25	106.25	101.00	102.00
1774	NASDAQ	VEON	Wed, May 10, 2017	104.50	105.25	103.25	103.75
1773	NASDAQ	VEON	Tue, May 9, 2017	102.75	104.25	101.50	104.25
1772	NASDAQ	VEON	Mon, May 8, 2017	104.75	104.75	101.50	102.25
1771	NASDAQ	VEON	Fri, May 5, 2017	101.75	103.00	101.00	101.50
1770	NASDAQ	VEON	Thu, May 4, 2017	102.25	102.50	101.00	101.00
1769	NASDAQ	VEON	Wed, May 3, 2017	104.00	104.25	101.75	102.25
1768	NASDAQ	VEON	Tue, May 2, 2017	103.25	106.00	102.75	104.00
1767	NASDAQ	VEON	Mon, May 1, 2017	103.00	105.00	102.75	103.25
1766	NASDAQ	VEON	Fri, Apr 28, 2017	103.75	104.00	102.75	103.25
1765	NASDAQ	VEON	Thu, Apr 27, 2017	105.75	106.63	103.25	103.75
1764	NASDAQ	VEON	Wed, Apr 26, 2017	107.25	108.25	106.00	106.00
1763	NASDAQ	VEON	Tue, Apr 25, 2017	102.75	109.00	102.50	108.50
1762	NASDAQ	VEON	Mon, Apr 24, 2017	102.50	104.00	101.25	103.50
1761	NASDAQ	VEON	Fri, Apr 21, 2017	102.00	102.75	101.25	101.75
1760	NASDAQ	VEON	Thu, Apr 20, 2017	100.50	102.75	99.25	102.25
1759	NASDAQ	VEON	Wed, Apr 19, 2017	99.50	100.50	98.50	99.75
1758	NASDAQ	VEON	Tue, Apr 18, 2017	97.00	99.50	96.75	98.75
1757	NASDAQ	VEON	Mon, Apr 17, 2017	97.00	98.00	97.00	97.25
1756	NASDAQ	VEON	Thu, Apr 13, 2017	97.75	98.50	96.75	97.25
1755	NASDAQ	VEON	Wed, Apr 12, 2017	99.25	99.75	97.50	97.75
1754	NASDAQ	VEON	Tue, Apr 11, 2017	97.75	100.00	97.50	98.75
1753	NASDAQ	VEON	Mon, Apr 10, 2017	96.00	97.25	95.75	96.75
1752	NASDAQ	VEON	Fri, Apr 7, 2017	95.75	98.00	95.00	96.50
1751	NASDAQ	VEON	Thu, Apr 6, 2017	99.75	101.75	99.00	99.25
1750	NASDAQ	VEON	Wed, Apr 5, 2017	100.75	100.75	99.25	100.25
1749	NASDAQ	VEON	Tue, Apr 4, 2017	98.25	101.00	97.75	99.75
1748	NASDAQ	VEON	Mon, Apr 3, 2017	101.50	102.00	96.88	97.50
1747	NASDAQ	VEON	Fri, Mar 31, 2017	101.25	103.50	99.98	102.00
1746	NASDAQ	VEON	Thu, Mar 30, 2017	99.25	101.63	98.63	101.25
1745	NASDAQ	VEON	Wed, Mar 29, 2017	97.75	99.75	97.00	98.75
1744	NASDAQ	VEON	Tue, Mar 28, 2017	98.25	101.00	98.00	98.00
1743	NASDAQ	VEON	Mon, Mar 27, 2017	102.00	103.25	101.38	102.25
1742	NASDAQ	VEON	Fri, Mar 24, 2017	101.50	102.75	101.50	102.50
1741	NASDAQ	VEON	Thu, Mar 23, 2017	101.25	103.13	101.25	101.25
1740	NASDAQ	VEON	Wed, Mar 22, 2017	102.50	102.50	99.50	101.25
1739	NASDAQ	VEON	Tue, Mar 21, 2017	101.75	103.25	101.50	102.00
1738	NASDAQ	VEON	Mon, Mar 20, 2017	103.00	103.00	101.25	101.50
1737	NASDAQ	VEON	Fri, Mar 17, 2017	102.50	103.25	102.00	102.50
1736	NASDAQ	VEON	Thu, Mar 16, 2017	102.50	103.50	101.75	102.50
1735	NASDAQ	VEON	Wed, Mar 15, 2017	100.75	103.25	100.25	102.50
1734	NASDAQ	VEON	Tue, Mar 14, 2017	100.25	102.75	99.50	101.25
1733	NASDAQ	VEON	Mon, Mar 13, 2017	99.25	101.25	98.75	100.75
1732	NASDAQ	VEON	Fri, Mar 10, 2017	101.00	101.00	98.50	99.50
1731	NASDAQ	VEON	Thu, Mar 9, 2017	99.25	100.25	98.50	99.75
1730	NASDAQ	VEON	Wed, Mar 8, 2017	99.25	100.75	99.13	99.50
1729	NASDAQ	VEON	Tue, Mar 7, 2017	100.75	101.00	99.00	99.50
1728	NASDAQ	VEON	Mon, Mar 6, 2017	102.00	102.25	100.50	101.25
1727	NASDAQ	VEON	Fri, Mar 3, 2017	103.00	103.00	101.75	102.50
1726	NASDAQ	VEON	Thu, Mar 2, 2017	105.75	105.75	102.00	102.25
1725	NASDAQ	VEON	Wed, Mar 1, 2017	103.50	106.00	102.75	103.75
1724	NASDAQ	VEON	Tue, Feb 28, 2017	102.50	103.99	102.00	102.75
1723	NASDAQ	VEON	Mon, Feb 27, 2017	111.00	112.50	101.75	103.25
1722	NASDAQ	VEON	Fri, Feb 24, 2017	107.75	109.25	106.25	107.50
1721	NASDAQ	VEON	Thu, Feb 23, 2017	110.50	111.00	108.25	108.50
1720	NASDAQ	VEON	Wed, Feb 22, 2017	109.25	110.25	107.75	109.75
1719	NASDAQ	VEON	Tue, Feb 21, 2017	106.75	109.50	106.25	109.00
1718	NASDAQ	VEON	Fri, Feb 17, 2017	107.50	108.50	105.50	106.75
1717	NASDAQ	VEON	Thu, Feb 16, 2017	109.00	110.00	106.75	107.50
1716	NASDAQ	VEON	Wed, Feb 15, 2017	110.00	110.50	108.50	109.50
1715	NASDAQ	VEON	Tue, Feb 14, 2017	108.00	110.50	106.75	109.75
1714	NASDAQ	VEON	Mon, Feb 13, 2017	106.25	107.75	105.25	107.25
1713	NASDAQ	VEON	Fri, Feb 10, 2017	103.00	106.50	101.63	106.00
1712	NASDAQ	VEON	Thu, Feb 9, 2017	102.00	103.50	101.50	103.50
1711	NASDAQ	VEON	Wed, Feb 8, 2017	102.50	103.75	102.00	102.25
1710	NASDAQ	VEON	Tue, Feb 7, 2017	100.25	103.50	99.50	103.00
1709	NASDAQ	VEON	Mon, Feb 6, 2017	100.25	101.25	99.00	99.50
1708	NASDAQ	VEON	Fri, Feb 3, 2017	102.00	103.00	99.75	99.75
1707	NASDAQ	VEON	Thu, Feb 2, 2017	103.25	103.75	101.00	101.00
1706	NASDAQ	VEON	Wed, Feb 1, 2017	105.50	105.50	102.25	103.00
1705	NASDAQ	VEON	Tue, Jan 31, 2017	105.50	106.25	103.85	105.75
1704	NASDAQ	VEON	Mon, Jan 30, 2017	106.50	107.25	102.13	105.50
1703	NASDAQ	VEON	Fri, Jan 27, 2017	106.25	107.25	105.00	107.00
1702	NASDAQ	VEON	Thu, Jan 26, 2017	100.00	106.25	100.00	105.00
1701	NASDAQ	VEON	Wed, Jan 25, 2017	103.75	103.75	102.50	103.00
1700	NASDAQ	VEON	Tue, Jan 24, 2017	101.75	103.25	100.75	102.75
1699	NASDAQ	VEON	Mon, Jan 23, 2017	100.00	102.00	99.75	101.75
1698	NASDAQ	VEON	Fri, Jan 20, 2017	101.25	101.75	100.00	100.75
1697	NASDAQ	VEON	Thu, Jan 19, 2017	98.25	101.25	98.25	100.75
1696	NASDAQ	VEON	Wed, Jan 18, 2017	99.00	100.00	97.75	98.25
1695	NASDAQ	VEON	Tue, Jan 17, 2017	99.50	100.00	97.75	98.50
1694	NASDAQ	VEON	Fri, Jan 13, 2017	99.25	100.75	98.88	99.25
1693	NASDAQ	VEON	Thu, Jan 12, 2017	101.75	102.75	99.75	99.75
1692	NASDAQ	VEON	Wed, Jan 11, 2017	101.50	102.75	100.00	101.25
1691	NASDAQ	VEON	Tue, Jan 10, 2017	103.25	103.25	100.75	101.00
1690	NASDAQ	VEON	Mon, Jan 9, 2017	102.50	104.25	101.25	102.75
1689	NASDAQ	VEON	Fri, Jan 6, 2017	101.25	103.00	100.63	102.50
1688	NASDAQ	VEON	Thu, Jan 5, 2017	102.50	103.50	99.75	101.50
1687	NASDAQ	VEON	Wed, Jan 4, 2017	98.75	101.75	97.75	101.75
1686	NASDAQ	VEON	Tue, Jan 3, 2017	97.75	100.00	96.00	98.75
1685	NASDAQ	VEON	Fri, Dec 30, 2016	95.25	97.25	94.50	96.25
1684	NASDAQ	VEON	Thu, Dec 29, 2016	96.25	97.75	94.50	94.50
1683	NASDAQ	VEON	Wed, Dec 28, 2016	96.25	97.50	95.75	96.00
1682	NASDAQ	VEON	Tue, Dec 27, 2016	94.50	96.50	94.25	96.25
1681	NASDAQ	VEON	Fri, Dec 23, 2016	95.00	95.75	93.38	95.25
1680	NASDAQ	VEON	Thu, Dec 22, 2016	99.00	99.00	94.50	95.50
1679	NASDAQ	VEON	Wed, Dec 21, 2016	95.75	96.50	95.13	96.00
1678	NASDAQ	VEON	Tue, Dec 20, 2016	95.50	96.50	93.50	94.75
1677	NASDAQ	VEON	Mon, Dec 19, 2016	95.00	96.38	94.75	95.00
1676	NASDAQ	VEON	Fri, Dec 16, 2016	94.75	96.38	93.50	94.75
1675	NASDAQ	VEON	Thu, Dec 15, 2016	96.25	96.75	92.38	94.00
1674	NASDAQ	VEON	Wed, Dec 14, 2016	99.00	99.00	95.75	96.00
1673	NASDAQ	VEON	Tue, Dec 13, 2016	98.00	99.50	97.25	99.50
1672	NASDAQ	VEON	Mon, Dec 12, 2016	92.75	98.75	92.75	96.13
1671	NASDAQ	VEON	Fri, Dec 9, 2016	91.25	91.75	90.13	91.00
1670	NASDAQ	VEON	Thu, Dec 8, 2016	90.75	93.75	90.75	91.75
1669	NASDAQ	VEON	Wed, Dec 7, 2016	88.25	91.38	88.00	91.25
1668	NASDAQ	VEON	Tue, Dec 6, 2016	87.25	87.88	86.75	87.75
1667	NASDAQ	VEON	Mon, Dec 5, 2016	85.75	87.50	85.48	87.00
1666	NASDAQ	VEON	Fri, Dec 2, 2016	84.25	86.00	83.63	85.50
1665	NASDAQ	VEON	Thu, Dec 1, 2016	84.75	85.75	84.25	84.75
1664	NASDAQ	VEON	Wed, Nov 30, 2016	83.00	85.25	83.00	84.00
1663	NASDAQ	VEON	Tue, Nov 29, 2016	81.75	82.25	81.50	82.00
1662	NASDAQ	VEON	Mon, Nov 28, 2016	83.25	83.25	81.50	82.50
1661	NASDAQ	VEON	Fri, Nov 25, 2016	83.75	84.00	82.75	83.50
1660	NASDAQ	VEON	Wed, Nov 23, 2016	80.75	83.75	80.25	83.75
1659	NASDAQ	VEON	Tue, Nov 22, 2016	82.25	82.75	80.75	80.75
1658	NASDAQ	VEON	Mon, Nov 21, 2016	83.00	83.75	81.75	81.75
1657	NASDAQ	VEON	Fri, Nov 18, 2016	82.75	83.25	82.00	82.50
1656	NASDAQ	VEON	Thu, Nov 17, 2016	84.25	84.25	81.75	82.25
1655	NASDAQ	VEON	Wed, Nov 16, 2016	82.75	84.50	82.75	83.00
1654	NASDAQ	VEON	Tue, Nov 15, 2016	83.75	84.00	81.75	83.00
1653	NASDAQ	VEON	Mon, Nov 14, 2016	85.50	85.50	83.00	83.50
1652	NASDAQ	VEON	Fri, Nov 11, 2016	84.25	85.23	82.88	84.50
1651	NASDAQ	VEON	Thu, Nov 10, 2016	87.50	87.75	84.25	85.25
1650	NASDAQ	VEON	Wed, Nov 9, 2016	85.75	87.75	85.75	86.75
1649	NASDAQ	VEON	Tue, Nov 8, 2016	85.25	86.25	83.75	85.25
1648	NASDAQ	VEON	Mon, Nov 7, 2016	86.25	86.50	84.50	85.00
1647	NASDAQ	VEON	Fri, Nov 4, 2016	87.25	87.25	84.50	84.50
1646	NASDAQ	VEON	Thu, Nov 3, 2016	84.50	87.25	82.50	86.75
1645	NASDAQ	VEON	Wed, Nov 2, 2016	83.50	83.50	81.50	82.50
1644	NASDAQ	VEON	Tue, Nov 1, 2016	84.50	85.50	83.25	84.25
1643	NASDAQ	VEON	Mon, Oct 31, 2016	80.50	84.00	80.13	83.50
1642	NASDAQ	VEON	Fri, Oct 28, 2016	79.00	81.00	78.75	80.50
1641	NASDAQ	VEON	Thu, Oct 27, 2016	80.50	80.75	78.75	78.75
1640	NASDAQ	VEON	Wed, Oct 26, 2016	80.00	81.25	79.25	79.25
1639	NASDAQ	VEON	Tue, Oct 25, 2016	80.00	82.25	79.75	80.50
1638	NASDAQ	VEON	Mon, Oct 24, 2016	80.50	80.50	78.00	78.50
1637	NASDAQ	VEON	Fri, Oct 21, 2016	79.25	80.75	78.63	80.25
1636	NASDAQ	VEON	Thu, Oct 20, 2016	81.50	82.25	79.25	79.50
1635	NASDAQ	VEON	Wed, Oct 19, 2016	81.50	82.00	80.25	81.25
1634	NASDAQ	VEON	Tue, Oct 18, 2016	81.25	81.75	79.63	81.50
1633	NASDAQ	VEON	Mon, Oct 17, 2016	81.75	82.00	79.75	80.25
1632	NASDAQ	VEON	Fri, Oct 14, 2016	83.50	84.25	81.75	81.75
1631	NASDAQ	VEON	Thu, Oct 13, 2016	82.75	83.75	82.25	83.50
1630	NASDAQ	VEON	Wed, Oct 12, 2016	82.50	83.75	82.25	83.25
1629	NASDAQ	VEON	Tue, Oct 11, 2016	84.25	85.00	82.50	82.63
1628	NASDAQ	VEON	Mon, Oct 10, 2016	85.75	86.75	84.50	84.75
1627	NASDAQ	VEON	Fri, Oct 7, 2016	86.00	87.00	84.50	84.50
1626	NASDAQ	VEON	Thu, Oct 6, 2016	87.25	87.25	85.50	86.00
1625	NASDAQ	VEON	Wed, Oct 5, 2016	87.50	88.00	85.25	86.00
1624	NASDAQ	VEON	Tue, Oct 4, 2016	88.00	88.00	87.00	87.00
1623	NASDAQ	VEON	Mon, Oct 3, 2016	87.50	88.25	86.50	87.75
1622	NASDAQ	VEON	Fri, Sep 30, 2016	88.25	88.63	87.00	87.00
1621	NASDAQ	VEON	Thu, Sep 29, 2016	89.00	89.75	86.50	87.25
1620	NASDAQ	VEON	Wed, Sep 28, 2016	88.25	89.25	86.50	89.25
1619	NASDAQ	VEON	Tue, Sep 27, 2016	89.25	89.25	87.50	87.75
1618	NASDAQ	VEON	Mon, Sep 26, 2016	88.75	89.50	87.50	89.25
1617	NASDAQ	VEON	Fri, Sep 23, 2016	89.25	89.75	88.25	88.50
1616	NASDAQ	VEON	Thu, Sep 22, 2016	88.75	90.00	88.00	89.25
1615	NASDAQ	VEON	Wed, Sep 21, 2016	86.25	88.50	86.00	88.25
1614	NASDAQ	VEON	Tue, Sep 20, 2016	85.00	86.25	84.50	85.25
1613	NASDAQ	VEON	Mon, Sep 19, 2016	87.00	87.25	84.75	85.00
1612	NASDAQ	VEON	Fri, Sep 16, 2016	85.25	88.25	83.00	85.00
1611	NASDAQ	VEON	Thu, Sep 15, 2016	83.75	92.00	83.00	90.75
1610	NASDAQ	VEON	Wed, Sep 14, 2016	85.75	86.25	83.00	83.25
1609	NASDAQ	VEON	Tue, Sep 13, 2016	89.00	90.25	84.00	85.25
1608	NASDAQ	VEON	Mon, Sep 12, 2016	93.75	94.35	89.25	90.75
1607	NASDAQ	VEON	Fri, Sep 9, 2016	103.50	103.75	97.00	97.50
1606	NASDAQ	VEON	Thu, Sep 8, 2016	103.75	106.75	103.50	104.75
1605	NASDAQ	VEON	Wed, Sep 7, 2016	106.25	108.50	104.50	104.50
1604	NASDAQ	VEON	Tue, Sep 6, 2016	104.00	107.50	103.75	106.25
1603	NASDAQ	VEON	Fri, Sep 2, 2016	106.00	111.25	104.25	108.75
1602	NASDAQ	VEON	Thu, Sep 1, 2016	107.75	107.75	102.50	104.25
1601	NASDAQ	VEON	Wed, Aug 31, 2016	107.00	108.00	105.50	106.75
1600	NASDAQ	VEON	Tue, Aug 30, 2016	107.50	109.00	107.00	108.00
1599	NASDAQ	VEON	Mon, Aug 29, 2016	105.25	109.50	104.25	108.50
1598	NASDAQ	VEON	Fri, Aug 26, 2016	105.50	109.00	103.25	104.50
1597	NASDAQ	VEON	Thu, Aug 25, 2016	106.00	108.25	104.00	104.25
1596	NASDAQ	VEON	Wed, Aug 24, 2016	105.25	107.50	104.50	106.25
1595	NASDAQ	VEON	Tue, Aug 23, 2016	109.25	109.25	105.88	106.50
1594	NASDAQ	VEON	Mon, Aug 22, 2016	108.50	109.25	106.50	107.75
1593	NASDAQ	VEON	Fri, Aug 19, 2016	108.25	109.25	107.50	108.75
1592	NASDAQ	VEON	Thu, Aug 18, 2016	108.25	110.75	107.50	108.75
1591	NASDAQ	VEON	Wed, Aug 17, 2016	110.50	112.25	107.75	108.50
1590	NASDAQ	VEON	Tue, Aug 16, 2016	110.25	112.25	109.25	110.50
1589	NASDAQ	VEON	Mon, Aug 15, 2016	110.75	112.00	108.50	111.25
1588	NASDAQ	VEON	Fri, Aug 12, 2016	111.25	112.75	110.25	110.25
1587	NASDAQ	VEON	Thu, Aug 11, 2016	110.25	112.13	108.75	112.00
1586	NASDAQ	VEON	Wed, Aug 10, 2016	111.00	112.25	107.75	109.75
1585	NASDAQ	VEON	Tue, Aug 9, 2016	110.25	112.75	109.75	111.00
1584	NASDAQ	VEON	Mon, Aug 8, 2016	111.25	112.75	108.50	109.25
1583	NASDAQ	VEON	Fri, Aug 5, 2016	107.50	111.50	107.00	111.25
1582	NASDAQ	VEON	Thu, Aug 4, 2016	103.50	107.38	102.50	106.00
1581	NASDAQ	VEON	Wed, Aug 3, 2016	101.50	102.88	100.25	102.25
1580	NASDAQ	VEON	Tue, Aug 2, 2016	104.00	104.38	100.25	102.00
1579	NASDAQ	VEON	Mon, Aug 1, 2016	101.25	106.25	100.25	103.50
1578	NASDAQ	VEON	Fri, Jul 29, 2016	102.00	103.50	101.00	102.00
1577	NASDAQ	VEON	Thu, Jul 28, 2016	102.25	102.50	101.13	101.75
1576	NASDAQ	VEON	Wed, Jul 27, 2016	99.75	103.00	99.75	102.00
1575	NASDAQ	VEON	Tue, Jul 26, 2016	101.75	101.75	96.75	99.50
1574	NASDAQ	VEON	Mon, Jul 25, 2016	102.75	103.00	100.75	101.00
1573	NASDAQ	VEON	Fri, Jul 22, 2016	103.50	104.88	102.00	103.00
1572	NASDAQ	VEON	Thu, Jul 21, 2016	99.75	105.00	99.75	103.50
1571	NASDAQ	VEON	Wed, Jul 20, 2016	102.25	102.25	99.75	100.00
1570	NASDAQ	VEON	Tue, Jul 19, 2016	101.25	102.50	100.75	102.25
1569	NASDAQ	VEON	Mon, Jul 18, 2016	102.00	102.50	100.00	101.50
1568	NASDAQ	VEON	Fri, Jul 15, 2016	101.75	102.25	100.50	101.25
1567	NASDAQ	VEON	Thu, Jul 14, 2016	100.00	101.50	99.00	100.75
1566	NASDAQ	VEON	Wed, Jul 13, 2016	100.75	100.75	98.50	100.00
1565	NASDAQ	VEON	Tue, Jul 12, 2016	102.50	103.00	100.00	100.75
1564	NASDAQ	VEON	Mon, Jul 11, 2016	100.00	102.50	100.00	101.50
1563	NASDAQ	VEON	Fri, Jul 8, 2016	100.50	100.50	99.00	100.00
1562	NASDAQ	VEON	Thu, Jul 7, 2016	99.75	101.00	98.50	98.75
1561	NASDAQ	VEON	Wed, Jul 6, 2016	98.00	99.88	95.50	99.75
1560	NASDAQ	VEON	Tue, Jul 5, 2016	95.25	100.50	95.25	98.75
1559	NASDAQ	VEON	Fri, Jul 1, 2016	97.50	97.75	94.00	95.25
1558	NASDAQ	VEON	Thu, Jun 30, 2016	95.00	97.00	93.00	97.00
1557	NASDAQ	VEON	Wed, Jun 29, 2016	88.25	95.50	88.00	95.25
1556	NASDAQ	VEON	Tue, Jun 28, 2016	87.25	90.00	86.25	88.00
1555	NASDAQ	VEON	Mon, Jun 27, 2016	84.50	86.50	82.75	83.75
1554	NASDAQ	VEON	Fri, Jun 24, 2016	91.50	92.50	88.00	88.00
1553	NASDAQ	VEON	Thu, Jun 23, 2016	96.00	96.75	94.06	96.00
1552	NASDAQ	VEON	Wed, Jun 22, 2016	94.75	96.00	94.25	95.25
1551	NASDAQ	VEON	Tue, Jun 21, 2016	93.75	96.00	92.00	94.50
1550	NASDAQ	VEON	Mon, Jun 20, 2016	93.50	94.00	91.75	93.75
1549	NASDAQ	VEON	Fri, Jun 17, 2016	91.50	93.75	91.50	92.50
1548	NASDAQ	VEON	Thu, Jun 16, 2016	89.50	92.25	88.13	91.00
1547	NASDAQ	VEON	Wed, Jun 15, 2016	90.25	93.25	90.25	91.00
1546	NASDAQ	VEON	Tue, Jun 14, 2016	92.00	93.00	90.00	90.50
1545	NASDAQ	VEON	Mon, Jun 13, 2016	94.00	96.50	92.50	93.00
1544	NASDAQ	VEON	Fri, Jun 10, 2016	98.00	98.50	93.50	94.75
1543	NASDAQ	VEON	Thu, Jun 9, 2016	100.00	100.50	98.75	99.50
1542	NASDAQ	VEON	Wed, Jun 8, 2016	100.00	102.75	98.98	102.00
1541	NASDAQ	VEON	Tue, Jun 7, 2016	100.00	100.00	96.25	99.25
1540	NASDAQ	VEON	Mon, Jun 6, 2016	93.00	100.50	93.00	100.00
1539	NASDAQ	VEON	Fri, Jun 3, 2016	96.25	96.25	91.75	93.00
1538	NASDAQ	VEON	Thu, Jun 2, 2016	93.00	96.75	92.50	96.25
1537	NASDAQ	VEON	Wed, Jun 1, 2016	94.00	94.38	92.00	93.75
1536	NASDAQ	VEON	Tue, May 31, 2016	95.00	95.25	91.00	95.00
1535	NASDAQ	VEON	Fri, May 27, 2016	95.00	97.50	94.25	95.50
1534	NASDAQ	VEON	Thu, May 26, 2016	90.75	95.75	90.25	95.00
1533	NASDAQ	VEON	Wed, May 25, 2016	88.25	91.00	88.25	90.50
1532	NASDAQ	VEON	Tue, May 24, 2016	86.00	88.00	85.50	87.75
1531	NASDAQ	VEON	Mon, May 23, 2016	85.25	86.75	83.25	85.25
1530	NASDAQ	VEON	Fri, May 20, 2016	84.75	87.50	84.25	85.50
1529	NASDAQ	VEON	Thu, May 19, 2016	86.25	88.50	83.75	84.00
1528	NASDAQ	VEON	Wed, May 18, 2016	89.00	89.75	87.25	87.25
1527	NASDAQ	VEON	Tue, May 17, 2016	89.75	91.25	87.75	89.50
1526	NASDAQ	VEON	Mon, May 16, 2016	94.50	94.50	89.25	89.75
1525	NASDAQ	VEON	Fri, May 13, 2016	94.25	94.75	88.63	92.75
1524	NASDAQ	VEON	Thu, May 12, 2016	88.25	94.75	88.25	93.75
1523	NASDAQ	VEON	Wed, May 11, 2016	90.75	92.50	89.00	90.25
1522	NASDAQ	VEON	Tue, May 10, 2016	85.25	92.50	84.50	91.50
1521	NASDAQ	VEON	Mon, May 9, 2016	85.00	86.00	84.00	85.25
1520	NASDAQ	VEON	Fri, May 6, 2016	87.50	89.00	84.75	85.75
1519	NASDAQ	VEON	Thu, May 5, 2016	89.50	90.75	88.00	88.50
1518	NASDAQ	VEON	Wed, May 4, 2016	91.00	92.13	88.13	88.25
1517	NASDAQ	VEON	Tue, May 3, 2016	92.50	93.00	90.50	91.50
1516	NASDAQ	VEON	Mon, May 2, 2016	95.25	95.25	93.00	94.25
1515	NASDAQ	VEON	Fri, Apr 29, 2016	94.50	95.63	92.00	95.25
1514	NASDAQ	VEON	Thu, Apr 28, 2016	93.25	96.00	92.75	94.50
1513	NASDAQ	VEON	Wed, Apr 27, 2016	93.50	94.50	90.63	93.00
1512	NASDAQ	VEON	Tue, Apr 26, 2016	93.50	95.50	92.50	93.50
1511	NASDAQ	VEON	Mon, Apr 25, 2016	95.25	96.50	92.25	92.75
1510	NASDAQ	VEON	Fri, Apr 22, 2016	96.75	97.75	95.25	95.25
1509	NASDAQ	VEON	Thu, Apr 21, 2016	98.25	99.00	96.63	96.75
1508	NASDAQ	VEON	Wed, Apr 20, 2016	100.00	100.25	97.75	98.50
1507	NASDAQ	VEON	Tue, Apr 19, 2016	98.00	101.75	97.50	100.00
1506	NASDAQ	VEON	Mon, Apr 18, 2016	97.50	98.00	95.00	96.25
1505	NASDAQ	VEON	Fri, Apr 15, 2016	100.25	101.00	97.50	98.75
1504	NASDAQ	VEON	Thu, Apr 14, 2016	102.50	103.50	100.50	101.00
1503	NASDAQ	VEON	Wed, Apr 13, 2016	103.00	104.25	102.00	102.25
1502	NASDAQ	VEON	Tue, Apr 12, 2016	99.50	102.50	98.75	102.00
1501	NASDAQ	VEON	Mon, Apr 11, 2016	99.50	101.50	97.88	98.75
1500	NASDAQ	VEON	Fri, Apr 8, 2016	93.75	99.75	91.50	98.25
1499	NASDAQ	VEON	Thu, Apr 7, 2016	95.50	97.50	93.50	94.00
1498	NASDAQ	VEON	Wed, Apr 6, 2016	98.25	99.00	95.63	96.75
1497	NASDAQ	VEON	Tue, Apr 5, 2016	102.75	102.75	102.75	98.50
1496	NASDAQ	VEON	Mon, Apr 4, 2016	107.25	107.25	102.25	102.75
1495	NASDAQ	VEON	Fri, Apr 1, 2016	104.50	105.50	102.00	105.50
1494	NASDAQ	VEON	Thu, Mar 31, 2016	99.25	106.75	99.25	98.50
1493	NASDAQ	VEON	Wed, Mar 30, 2016	99.75	101.75	98.00	98.50
1492	NASDAQ	VEON	Tue, Mar 29, 2016	99.75	100.25	95.75	96.38
1491	NASDAQ	VEON	Mon, Mar 28, 2016	101.25	101.75	99.75	101.00
1490	NASDAQ	VEON	Thu, Mar 24, 2016	96.00	96.00	96.00	100.50
1489	NASDAQ	VEON	Wed, Mar 23, 2016	99.50	100.00	95.75	96.00
1488	NASDAQ	VEON	Tue, Mar 22, 2016	100.50	101.50	99.63	100.50
1487	NASDAQ	VEON	Mon, Mar 21, 2016	102.00	103.75	100.25	101.50
1486	NASDAQ	VEON	Fri, Mar 18, 2016	101.75	104.75	100.25	103.25
1485	NASDAQ	VEON	Thu, Mar 17, 2016	100.50	103.75	99.00	102.25
1484	NASDAQ	VEON	Wed, Mar 16, 2016	95.75	100.00	95.50	99.25
1483	NASDAQ	VEON	Tue, Mar 15, 2016	99.50	99.50	99.50	95.75
1482	NASDAQ	VEON	Mon, Mar 14, 2016	100.00	102.88	97.38	99.50
1481	NASDAQ	VEON	Fri, Mar 11, 2016	98.50	98.50	98.50	99.25
1480	NASDAQ	VEON	Thu, Mar 10, 2016	100.00	100.00	100.00	98.50
1479	NASDAQ	VEON	Wed, Mar 9, 2016	95.00	100.00	94.00	94.50
1478	NASDAQ	VEON	Tue, Mar 8, 2016	97.00	97.00	94.25	98.00
1477	NASDAQ	VEON	Mon, Mar 7, 2016	93.00	98.00	92.75	98.00
1476	NASDAQ	VEON	Fri, Mar 4, 2016	93.50	95.00	92.50	93.00
1475	NASDAQ	VEON	Thu, Mar 3, 2016	93.25	93.25	93.25	93.00
1474	NASDAQ	VEON	Wed, Mar 2, 2016	93.75	94.00	89.75	94.00
1473	NASDAQ	VEON	Tue, Mar 1, 2016	89.75	94.38	89.50	88.50
1472	NASDAQ	VEON	Mon, Feb 29, 2016	91.50	93.75	88.13	91.00
1471	NASDAQ	VEON	Fri, Feb 26, 2016	93.25	94.50	90.25	91.00
1470	NASDAQ	VEON	Thu, Feb 25, 2016	92.75	93.50	90.75	92.25
1469	NASDAQ	VEON	Wed, Feb 24, 2016	88.50	92.50	87.50	92.50
1468	NASDAQ	VEON	Tue, Feb 23, 2016	91.50	92.25	89.50	89.88
1467	NASDAQ	VEON	Mon, Feb 22, 2016	93.00	95.00	90.25	91.75
1466	NASDAQ	VEON	Fri, Feb 19, 2016	92.25	92.50	89.50	91.25
1465	NASDAQ	VEON	Thu, Feb 18, 2016	96.25	97.00	90.88	93.25
1464	NASDAQ	VEON	Wed, Feb 17, 2016	85.00	97.13	85.00	94.75
1463	NASDAQ	VEON	Tue, Feb 16, 2016	85.25	88.00	83.75	84.25
1462	NASDAQ	VEON	Fri, Feb 12, 2016	85.00	86.25	83.38	85.25
1461	NASDAQ	VEON	Thu, Feb 11, 2016	82.25	84.50	80.63	83.63
1460	NASDAQ	VEON	Wed, Feb 10, 2016	83.25	86.25	79.75	85.00
1459	NASDAQ	VEON	Tue, Feb 9, 2016	83.50	84.63	80.75	82.00
1458	NASDAQ	VEON	Mon, Feb 8, 2016	85.00	86.75	82.25	86.00
1457	NASDAQ	VEON	Fri, Feb 5, 2016	87.00	88.25	84.50	86.25
1456	NASDAQ	VEON	Thu, Feb 4, 2016	87.75	88.25	82.63	87.75
1455	NASDAQ	VEON	Wed, Feb 3, 2016	79.00	86.50	77.50	86.25
1454	NASDAQ	VEON	Tue, Feb 2, 2016	79.00	80.00	77.50	78.13
1453	NASDAQ	VEON	Mon, Feb 1, 2016	82.00	82.50	80.00	81.00
1452	NASDAQ	VEON	Fri, Jan 29, 2016	78.00	83.50	77.25	82.25
1451	NASDAQ	VEON	Thu, Jan 28, 2016	79.75	81.25	75.63	77.50
1450	NASDAQ	VEON	Wed, Jan 27, 2016	77.25	79.88	75.88	76.00
1449	NASDAQ	VEON	Tue, Jan 26, 2016	75.75	78.75	74.75	78.00
1448	NASDAQ	VEON	Mon, Jan 25, 2016	77.25	79.25	74.75	75.00
1447	NASDAQ	VEON	Fri, Jan 22, 2016	78.00	79.25	76.25	77.75
1446	NASDAQ	VEON	Thu, Jan 21, 2016	71.75	77.25	69.50	76.00
1445	NASDAQ	VEON	Wed, Jan 20, 2016	72.00	72.88	67.75	72.50
1444	NASDAQ	VEON	Tue, Jan 19, 2016	75.50	76.00	72.50	73.00
1443	NASDAQ	VEON	Fri, Jan 15, 2016	75.00	78.00	72.75	74.75
1442	NASDAQ	VEON	Thu, Jan 14, 2016	73.00	80.25	73.00	79.50
1441	NASDAQ	VEON	Wed, Jan 13, 2016	74.25	76.50	73.75	74.50
1440	NASDAQ	VEON	Tue, Jan 12, 2016	76.25	77.25	72.75	73.50
1439	NASDAQ	VEON	Mon, Jan 11, 2016	78.50	78.50	73.25	74.13
1438	NASDAQ	VEON	Fri, Jan 8, 2016	79.50	80.50	76.38	77.75
1437	NASDAQ	VEON	Thu, Jan 7, 2016	79.50	80.50	77.63	78.25
1436	NASDAQ	VEON	Wed, Jan 6, 2016	82.50	83.50	80.25	81.50
1435	NASDAQ	VEON	Tue, Jan 5, 2016	82.50	85.50	81.38	85.25
1434	NASDAQ	VEON	Mon, Jan 4, 2016	79.00	82.63	78.38	82.00
1433	NASDAQ	VEON	Thu, Dec 31, 2015	82.00	83.50	81.38	82.00
1432	NASDAQ	VEON	Wed, Dec 30, 2015	81.50	82.50	80.25	81.50
1431	NASDAQ	VEON	Tue, Dec 29, 2015	83.75	84.25	81.00	82.50
1430	NASDAQ	VEON	Mon, Dec 28, 2015	85.00	86.00	81.00	82.73
1429	NASDAQ	VEON	Thu, Dec 24, 2015	87.50	89.00	86.50	87.50
1428	NASDAQ	VEON	Wed, Dec 23, 2015	87.75	88.50	85.25	88.00
1427	NASDAQ	VEON	Tue, Dec 22, 2015	85.75	88.50	84.75	86.75
1426	NASDAQ	VEON	Mon, Dec 21, 2015	81.75	86.50	81.50	86.38
1425	NASDAQ	VEON	Fri, Dec 18, 2015	77.50	84.25	73.63	81.50
1424	NASDAQ	VEON	Thu, Dec 17, 2015	79.00	79.75	72.25	75.25
1423	NASDAQ	VEON	Wed, Dec 16, 2015	82.50	85.25	77.15	79.25
1422	NASDAQ	VEON	Tue, Dec 15, 2015	77.75	85.50	77.00	82.75
1421	NASDAQ	VEON	Mon, Dec 14, 2015	77.00	78.75	75.00	76.00
1420	NASDAQ	VEON	Fri, Dec 11, 2015	77.25	80.00	76.25	77.75
1419	NASDAQ	VEON	Thu, Dec 10, 2015	81.75	82.25	79.75	80.25
1418	NASDAQ	VEON	Wed, Dec 9, 2015	84.25	84.25	80.75	82.00
1417	NASDAQ	VEON	Tue, Dec 8, 2015	80.50	84.38	80.00	83.25
1416	NASDAQ	VEON	Mon, Dec 7, 2015	83.75	84.25	81.25	81.75
1415	NASDAQ	VEON	Fri, Dec 4, 2015	80.50	85.75	80.50	85.75
1414	NASDAQ	VEON	Thu, Dec 3, 2015	83.75	85.75	81.63	81.75
1413	NASDAQ	VEON	Wed, Dec 2, 2015	85.75	86.75	83.25	83.75
1412	NASDAQ	VEON	Tue, Dec 1, 2015	88.25	89.75	84.50	85.00
1411	NASDAQ	VEON	Mon, Nov 30, 2015	86.75	90.00	86.00	90.00
1410	NASDAQ	VEON	Fri, Nov 27, 2015	88.75	92.75	85.25	85.50
1409	NASDAQ	VEON	Wed, Nov 25, 2015	85.25	91.38	85.25	90.00
1408	NASDAQ	VEON	Tue, Nov 24, 2015	85.00	85.75	81.88	84.25
1407	NASDAQ	VEON	Mon, Nov 23, 2015	92.50	93.75	84.75	85.75
1406	NASDAQ	VEON	Fri, Nov 20, 2015	93.00	95.00	90.75	92.75
1405	NASDAQ	VEON	Thu, Nov 19, 2015	91.75	94.25	90.25	91.00
1404	NASDAQ	VEON	Wed, Nov 18, 2015	90.25	94.75	89.25	92.00
1403	NASDAQ	VEON	Tue, Nov 17, 2015	84.00	90.88	80.50	90.25
1402	NASDAQ	VEON	Mon, Nov 16, 2015	85.75	85.75	81.00	82.50
1401	NASDAQ	VEON	Fri, Nov 13, 2015	85.25	86.50	82.50	84.25
1400	NASDAQ	VEON	Thu, Nov 12, 2015	87.00	88.25	85.00	87.00
1399	NASDAQ	VEON	Wed, Nov 11, 2015	90.00	92.00	86.00	87.25
1398	NASDAQ	VEON	Tue, Nov 10, 2015	86.50	89.50	84.25	89.25
1397	NASDAQ	VEON	Mon, Nov 9, 2015	88.00	89.00	82.75	84.00
1396	NASDAQ	VEON	Fri, Nov 6, 2015	88.75	90.25	84.13	88.00
1395	NASDAQ	VEON	Thu, Nov 5, 2015	87.25	92.75	83.00	92.75
1394	NASDAQ	VEON	Wed, Nov 4, 2015	89.50	90.13	83.00	85.25
1393	NASDAQ	VEON	Tue, Nov 3, 2015	90.00	91.63	87.00	87.50
1392	NASDAQ	VEON	Mon, Nov 2, 2015	95.75	95.75	90.38	91.75
1391	NASDAQ	VEON	Fri, Oct 30, 2015	96.25	97.50	90.25	94.50
1390	NASDAQ	VEON	Thu, Oct 29, 2015	100.00	100.75	96.00	96.50
1389	NASDAQ	VEON	Wed, Oct 28, 2015	99.00	101.50	96.50	101.50
1388	NASDAQ	VEON	Tue, Oct 27, 2015	96.25	97.50	93.88	97.50
1387	NASDAQ	VEON	Mon, Oct 26, 2015	99.50	101.00	95.75	97.75
1386	NASDAQ	VEON	Fri, Oct 23, 2015	102.75	103.00	98.00	100.25
1385	NASDAQ	VEON	Thu, Oct 22, 2015	94.25	101.50	92.75	100.25
1384	NASDAQ	VEON	Wed, Oct 21, 2015	100.00	104.00	90.75	94.00
1383	NASDAQ	VEON	Tue, Oct 20, 2015	105.25	105.25	100.13	101.00
1382	NASDAQ	VEON	Mon, Oct 19, 2015	105.00	105.88	103.75	105.00
1381	NASDAQ	VEON	Fri, Oct 16, 2015	103.75	107.75	102.00	107.50
1380	NASDAQ	VEON	Thu, Oct 15, 2015	100.00	102.75	100.00	102.50
1379	NASDAQ	VEON	Wed, Oct 14, 2015	99.75	100.25	97.50	100.00
1378	NASDAQ	VEON	Tue, Oct 13, 2015	100.00	101.00	97.25	98.75
1377	NASDAQ	VEON	Mon, Oct 12, 2015	103.00	103.00	100.00	100.88
1376	NASDAQ	VEON	Fri, Oct 9, 2015	102.50	106.50	100.00	102.00
1375	NASDAQ	VEON	Thu, Oct 8, 2015	102.50	104.25	99.13	103.75
1374	NASDAQ	VEON	Wed, Oct 7, 2015	101.50	104.00	97.00	103.00
1373	NASDAQ	VEON	Tue, Oct 6, 2015	102.00	103.50	98.50	101.00
1372	NASDAQ	VEON	Mon, Oct 5, 2015	104.00	105.75	100.50	102.00
1371	NASDAQ	VEON	Fri, Oct 2, 2015	94.50	101.75	94.25	101.25
1370	NASDAQ	VEON	Thu, Oct 1, 2015	103.25	105.50	96.75	97.75
1369	NASDAQ	VEON	Wed, Sep 30, 2015	103.00	106.88	102.75	102.88
1368	NASDAQ	VEON	Tue, Sep 29, 2015	106.75	108.25	102.00	102.25
1367	NASDAQ	VEON	Mon, Sep 28, 2015	112.25	113.00	104.25	105.00
1366	NASDAQ	VEON	Fri, Sep 25, 2015	110.25	116.00	110.25	113.25
1365	NASDAQ	VEON	Thu, Sep 24, 2015	113.50	116.00	111.50	113.75
1364	NASDAQ	VEON	Wed, Sep 23, 2015	117.00	119.25	113.51	115.00
1363	NASDAQ	VEON	Tue, Sep 22, 2015	121.25	123.50	114.75	116.75
1362	NASDAQ	VEON	Mon, Sep 21, 2015	122.50	124.50	120.25	124.25
1361	NASDAQ	VEON	Fri, Sep 18, 2015	122.25	122.75	116.75	122.50
1360	NASDAQ	VEON	Thu, Sep 17, 2015	125.75	127.00	120.75	124.25
1359	NASDAQ	VEON	Wed, Sep 16, 2015	122.00	125.00	120.75	123.00
1358	NASDAQ	VEON	Tue, Sep 15, 2015	117.50	123.25	116.50	122.25
1357	NASDAQ	VEON	Mon, Sep 14, 2015	117.25	117.25	113.75	116.50
1356	NASDAQ	VEON	Fri, Sep 11, 2015	115.00	117.75	109.75	117.25
1355	NASDAQ	VEON	Thu, Sep 10, 2015	115.00	120.75	114.25	117.00
1354	NASDAQ	VEON	Wed, Sep 9, 2015	118.75	120.25	113.25	114.50
1353	NASDAQ	VEON	Tue, Sep 8, 2015	116.75	118.00	115.00	117.75
1352	NASDAQ	VEON	Fri, Sep 4, 2015	112.50	115.75	111.63	113.00
1351	NASDAQ	VEON	Thu, Sep 3, 2015	117.50	121.50	113.75	116.25
1350	NASDAQ	VEON	Wed, Sep 2, 2015	113.75	114.75	110.00	114.75
1349	NASDAQ	VEON	Tue, Sep 1, 2015	114.00	120.50	111.38	111.75
1348	NASDAQ	VEON	Mon, Aug 31, 2015	115.25	121.00	113.00	116.75
1347	NASDAQ	VEON	Fri, Aug 28, 2015	114.75	118.25	114.00	116.00
1346	NASDAQ	VEON	Thu, Aug 27, 2015	111.75	120.88	110.25	118.25
1345	NASDAQ	VEON	Wed, Aug 26, 2015	109.75	115.50	107.25	113.63
1344	NASDAQ	VEON	Tue, Aug 25, 2015	107.50	114.75	106.75	107.50
1343	NASDAQ	VEON	Mon, Aug 24, 2015	102.50	111.75	102.50	106.00
1342	NASDAQ	VEON	Fri, Aug 21, 2015	123.50	124.25	112.50	112.75
1341	NASDAQ	VEON	Thu, Aug 20, 2015	128.25	131.00	125.25	125.75
1340	NASDAQ	VEON	Wed, Aug 19, 2015	136.25	137.00	128.50	130.75
1339	NASDAQ	VEON	Tue, Aug 18, 2015	135.75	137.50	132.50	137.13
1338	NASDAQ	VEON	Mon, Aug 17, 2015	136.00	136.00	133.25	135.25
1337	NASDAQ	VEON	Fri, Aug 14, 2015	137.00	138.00	132.63	135.75
1336	NASDAQ	VEON	Thu, Aug 13, 2015	140.25	141.00	137.75	139.00
1335	NASDAQ	VEON	Wed, Aug 12, 2015	143.75	144.00	137.75	141.75
1334	NASDAQ	VEON	Tue, Aug 11, 2015	148.50	148.50	143.00	145.75
1333	NASDAQ	VEON	Mon, Aug 10, 2015	145.00	149.25	140.50	149.25
1332	NASDAQ	VEON	Fri, Aug 7, 2015	135.75	144.50	135.00	143.50
1331	NASDAQ	VEON	Thu, Aug 6, 2015	154.75	155.00	133.50	135.75
1330	NASDAQ	VEON	Wed, Aug 5, 2015	146.50	147.50	144.25	146.00
1329	NASDAQ	VEON	Tue, Aug 4, 2015	142.00	148.75	141.75	142.75
1328	NASDAQ	VEON	Mon, Aug 3, 2015	144.00	145.50	138.75	140.00
1327	NASDAQ	VEON	Fri, Jul 31, 2015	143.75	145.25	143.25	144.50
1326	NASDAQ	VEON	Thu, Jul 30, 2015	146.50	147.50	141.63	143.75
1325	NASDAQ	VEON	Wed, Jul 29, 2015	126.50	150.00	126.50	148.50
1324	NASDAQ	VEON	Tue, Jul 28, 2015	127.75	128.75	124.25	128.25
1323	NASDAQ	VEON	Mon, Jul 27, 2015	131.25	131.25	126.25	127.00
1322	NASDAQ	VEON	Fri, Jul 24, 2015	131.25	132.25	127.00	132.25
1321	NASDAQ	VEON	Thu, Jul 23, 2015	129.75	131.75	128.13	131.50
1320	NASDAQ	VEON	Wed, Jul 22, 2015	130.50	130.50	126.25	129.50
1319	NASDAQ	VEON	Tue, Jul 21, 2015	127.00	130.00	125.50	130.00
1318	NASDAQ	VEON	Mon, Jul 20, 2015	125.75	127.50	123.25	126.00
1317	NASDAQ	VEON	Fri, Jul 17, 2015	128.75	129.75	127.00	128.75
1316	NASDAQ	VEON	Thu, Jul 16, 2015	124.75	129.50	123.00	129.25
1315	NASDAQ	VEON	Wed, Jul 15, 2015	125.75	128.75	122.50	123.25
1314	NASDAQ	VEON	Tue, Jul 14, 2015	126.50	130.25	125.50	127.50
1313	NASDAQ	VEON	Mon, Jul 13, 2015	122.50	126.75	122.00	126.63
1312	NASDAQ	VEON	Fri, Jul 10, 2015	121.00	124.00	120.75	121.50
1311	NASDAQ	VEON	Thu, Jul 9, 2015	118.75	122.75	118.75	119.75
1310	NASDAQ	VEON	Wed, Jul 8, 2015	120.75	122.50	113.75	115.50
1309	NASDAQ	VEON	Tue, Jul 7, 2015	120.50	124.00	112.50	123.00
1308	NASDAQ	VEON	Mon, Jul 6, 2015	125.00	126.50	119.50	121.50
1307	NASDAQ	VEON	Thu, Jul 2, 2015	125.75	128.75	125.75	126.50
1306	NASDAQ	VEON	Wed, Jul 1, 2015	129.75	130.00	125.00	126.50
1305	NASDAQ	VEON	Tue, Jun 30, 2015	123.50	125.00	121.25	124.25
1304	NASDAQ	VEON	Mon, Jun 29, 2015	128.75	128.75	123.00	123.75
1303	NASDAQ	VEON	Fri, Jun 26, 2015	131.25	131.25	127.25	127.50
1302	NASDAQ	VEON	Thu, Jun 25, 2015	132.25	133.50	128.50	129.00
1301	NASDAQ	VEON	Wed, Jun 24, 2015	134.25	135.38	130.50	131.00
1300	NASDAQ	VEON	Tue, Jun 23, 2015	136.25	138.50	134.75	135.00
1299	NASDAQ	VEON	Mon, Jun 22, 2015	139.50	141.25	136.50	138.25
1298	NASDAQ	VEON	Fri, Jun 19, 2015	139.50	140.00	133.75	134.88
1297	NASDAQ	VEON	Thu, Jun 18, 2015	130.50	139.00	130.25	138.50
1296	NASDAQ	VEON	Wed, Jun 17, 2015	130.75	133.00	129.38	129.75
1295	NASDAQ	VEON	Tue, Jun 16, 2015	132.00	133.50	131.00	131.38
1294	NASDAQ	VEON	Mon, Jun 15, 2015	129.25	133.75	127.25	132.75
1293	NASDAQ	VEON	Fri, Jun 12, 2015	131.00	133.25	130.25	131.00
1292	NASDAQ	VEON	Thu, Jun 11, 2015	132.25	134.00	131.25	132.25
1291	NASDAQ	VEON	Wed, Jun 10, 2015	132.25	135.50	132.25	133.88
1290	NASDAQ	VEON	Tue, Jun 9, 2015	134.00	134.50	130.50	131.00
1289	NASDAQ	VEON	Mon, Jun 8, 2015	139.00	141.50	132.50	133.25
1288	NASDAQ	VEON	Fri, Jun 5, 2015	145.75	148.50	137.50	139.50
1287	NASDAQ	VEON	Thu, Jun 4, 2015	158.00	159.00	147.75	149.25
1286	NASDAQ	VEON	Wed, Jun 3, 2015	157.25	162.50	155.50	159.25
1285	NASDAQ	VEON	Tue, Jun 2, 2015	153.50	158.50	153.00	157.25
1284	NASDAQ	VEON	Mon, Jun 1, 2015	156.75	156.75	151.25	153.25
1283	NASDAQ	VEON	Fri, May 29, 2015	152.25	155.50	149.75	155.25
1282	NASDAQ	VEON	Thu, May 28, 2015	157.25	157.50	153.25	153.50
1281	NASDAQ	VEON	Wed, May 27, 2015	153.25	158.88	150.75	157.25
1280	NASDAQ	VEON	Tue, May 26, 2015	155.75	155.75	150.75	153.75
1279	NASDAQ	VEON	Fri, May 22, 2015	153.25	158.25	153.25	156.00
1278	NASDAQ	VEON	Thu, May 21, 2015	153.75	158.00	152.75	157.75
1277	NASDAQ	VEON	Wed, May 20, 2015	155.00	155.00	149.00	153.25
1276	NASDAQ	VEON	Tue, May 19, 2015	152.50	156.50	147.63	153.00
1275	NASDAQ	VEON	Mon, May 18, 2015	152.75	159.00	152.00	158.75
1274	NASDAQ	VEON	Fri, May 15, 2015	151.75	162.25	148.00	158.75
1273	NASDAQ	VEON	Thu, May 14, 2015	147.25	151.00	144.00	151.00
1272	NASDAQ	VEON	Wed, May 13, 2015	141.25	151.25	141.25	144.75
1271	NASDAQ	VEON	Tue, May 12, 2015	141.25	145.00	135.50	138.50
1270	NASDAQ	VEON	Mon, May 11, 2015	135.75	135.88	131.00	131.75
1269	NASDAQ	VEON	Fri, May 8, 2015	132.75	136.50	131.50	135.25
1268	NASDAQ	VEON	Thu, May 7, 2015	131.50	132.75	129.75	131.00
1267	NASDAQ	VEON	Wed, May 6, 2015	133.25	136.25	131.50	132.00
1266	NASDAQ	VEON	Tue, May 5, 2015	135.50	137.75	133.25	133.50
1265	NASDAQ	VEON	Mon, May 4, 2015	137.75	138.00	133.25	133.50
1264	NASDAQ	VEON	Fri, May 1, 2015	140.00	141.75	134.75	136.50
1263	NASDAQ	VEON	Thu, Apr 30, 2015	142.75	143.75	140.63	141.75
1262	NASDAQ	VEON	Wed, Apr 29, 2015	143.00	147.00	141.75	143.00
1261	NASDAQ	VEON	Tue, Apr 28, 2015	144.50	147.00	143.25	143.75
1260	NASDAQ	VEON	Mon, Apr 27, 2015	143.25	147.25	143.25	146.00
1259	NASDAQ	VEON	Fri, Apr 24, 2015	150.00	150.00	142.00	143.75
1258	NASDAQ	VEON	Thu, Apr 23, 2015	145.75	149.25	143.75	147.63
1257	NASDAQ	VEON	Wed, Apr 22, 2015	143.75	146.25	142.13	144.00
1256	NASDAQ	VEON	Tue, Apr 21, 2015	141.75	145.00	140.03	143.75
1255	NASDAQ	VEON	Mon, Apr 20, 2015	141.00	145.00	140.75	141.25
1254	NASDAQ	VEON	Fri, Apr 17, 2015	143.75	147.50	140.75	141.75
1253	NASDAQ	VEON	Thu, Apr 16, 2015	146.75	152.00	142.50	148.75
1252	NASDAQ	VEON	Wed, Apr 15, 2015	145.25	153.50	145.25	147.00
1251	NASDAQ	VEON	Tue, Apr 14, 2015	145.75	148.50	144.00	146.00
1250	NASDAQ	VEON	Mon, Apr 13, 2015	142.75	147.50	141.50	144.75
1249	NASDAQ	VEON	Fri, Apr 10, 2015	147.75	149.25	141.50	142.50
1248	NASDAQ	VEON	Thu, Apr 9, 2015	143.50	147.00	141.75	146.00
1247	NASDAQ	VEON	Wed, Apr 8, 2015	146.75	147.75	141.50	142.75
1246	NASDAQ	VEON	Tue, Apr 7, 2015	142.50	148.25	142.50	146.75
1245	NASDAQ	VEON	Mon, Apr 6, 2015	134.50	144.75	134.50	144.00
1244	NASDAQ	VEON	Thu, Apr 2, 2015	132.00	138.25	131.50	134.25
1243	NASDAQ	VEON	Wed, Apr 1, 2015	129.75	133.25	129.75	131.00
1242	NASDAQ	VEON	Tue, Mar 31, 2015	132.25	134.75	131.00	131.00
1241	NASDAQ	VEON	Mon, Mar 30, 2015	133.25	134.00	130.25	133.75
1240	NASDAQ	VEON	Fri, Mar 27, 2015	131.75	132.75	129.75	130.25
1239	NASDAQ	VEON	Thu, Mar 26, 2015	140.25	141.00	131.50	131.75
1238	NASDAQ	VEON	Wed, Mar 25, 2015	137.25	142.25	137.25	140.25
1237	NASDAQ	VEON	Tue, Mar 24, 2015	132.50	138.75	132.00	138.75
1236	NASDAQ	VEON	Mon, Mar 23, 2015	135.25	140.00	134.00	134.75
1235	NASDAQ	VEON	Fri, Mar 20, 2015	137.25	138.18	133.50	133.50
1234	NASDAQ	VEON	Thu, Mar 19, 2015	136.50	137.50	131.13	131.50
1233	NASDAQ	VEON	Wed, Mar 18, 2015	131.00	140.50	131.00	138.50
1232	NASDAQ	VEON	Tue, Mar 17, 2015	130.25	133.75	127.25	133.75
1231	NASDAQ	VEON	Mon, Mar 16, 2015	131.75	133.50	129.50	131.50
1230	NASDAQ	VEON	Fri, Mar 13, 2015	127.75	135.75	127.75	132.00
1229	NASDAQ	VEON	Thu, Mar 12, 2015	137.00	137.00	132.88	134.25
1228	NASDAQ	VEON	Wed, Mar 11, 2015	135.50	137.00	131.25	135.00
1227	NASDAQ	VEON	Tue, Mar 10, 2015	131.50	137.50	126.00	137.00
1226	NASDAQ	VEON	Mon, Mar 9, 2015	138.25	138.50	132.50	134.75
1225	NASDAQ	VEON	Fri, Mar 6, 2015	141.25	147.50	134.75	137.25
1224	NASDAQ	VEON	Thu, Mar 5, 2015	135.75	142.63	132.75	139.75
1223	NASDAQ	VEON	Wed, Mar 4, 2015	133.75	137.50	132.38	137.25
1222	NASDAQ	VEON	Tue, Mar 3, 2015	131.25	139.75	130.75	138.00
1221	NASDAQ	VEON	Mon, Mar 2, 2015	135.00	137.13	130.88	132.75
1220	NASDAQ	VEON	Fri, Feb 27, 2015	132.25	137.00	130.25	137.00
1219	NASDAQ	VEON	Thu, Feb 26, 2015	126.25	133.50	126.00	130.75
1218	NASDAQ	VEON	Wed, Feb 25, 2015	120.75	129.75	120.25	128.25
1217	NASDAQ	VEON	Tue, Feb 24, 2015	124.25	125.25	116.00	120.25
1216	NASDAQ	VEON	Mon, Feb 23, 2015	127.25	129.25	121.75	123.75
1215	NASDAQ	VEON	Fri, Feb 20, 2015	132.00	132.00	127.00	130.50
1214	NASDAQ	VEON	Thu, Feb 19, 2015	127.50	131.00	123.00	130.75
1213	NASDAQ	VEON	Wed, Feb 18, 2015	131.50	135.50	127.00	129.25
1212	NASDAQ	VEON	Tue, Feb 17, 2015	132.75	135.00	124.50	130.75
1211	NASDAQ	VEON	Fri, Feb 13, 2015	124.25	134.25	122.50	134.25
1210	NASDAQ	VEON	Thu, Feb 12, 2015	118.75	122.00	116.50	121.50
1209	NASDAQ	VEON	Wed, Feb 11, 2015	112.50	116.00	111.50	115.75
1208	NASDAQ	VEON	Tue, Feb 10, 2015	111.75	114.50	108.75	113.50
1207	NASDAQ	VEON	Mon, Feb 9, 2015	112.25	118.25	110.50	111.75
1206	NASDAQ	VEON	Fri, Feb 6, 2015	117.00	117.00	111.25	112.25
1205	NASDAQ	VEON	Thu, Feb 5, 2015	110.00	118.75	108.50	114.25
1204	NASDAQ	VEON	Wed, Feb 4, 2015	118.00	118.00	104.25	109.25
1203	NASDAQ	VEON	Tue, Feb 3, 2015	105.00	117.50	104.00	116.75
1202	NASDAQ	VEON	Mon, Feb 2, 2015	89.75	103.75	88.00	103.00
1201	NASDAQ	VEON	Fri, Jan 30, 2015	89.00	91.73	85.00	90.00
1200	NASDAQ	VEON	Thu, Jan 29, 2015	84.25	86.50	83.75	85.75
1199	NASDAQ	VEON	Wed, Jan 28, 2015	91.00	93.25	86.00	86.00
1198	NASDAQ	VEON	Tue, Jan 27, 2015	95.25	95.50	90.25	90.25
1197	NASDAQ	VEON	Mon, Jan 26, 2015	97.00	98.25	94.25	95.00
1196	NASDAQ	VEON	Fri, Jan 23, 2015	100.00	101.00	97.50	98.25
1195	NASDAQ	VEON	Thu, Jan 22, 2015	101.25	101.25	97.25	98.50
1194	NASDAQ	VEON	Wed, Jan 21, 2015	96.25	100.25	95.25	99.50
1193	NASDAQ	VEON	Tue, Jan 20, 2015	93.25	98.00	90.50	97.50
1192	NASDAQ	VEON	Fri, Jan 16, 2015	93.25	94.50	90.25	92.25
1191	NASDAQ	VEON	Thu, Jan 15, 2015	94.00	96.25	92.50	93.00
1190	NASDAQ	VEON	Wed, Jan 14, 2015	95.25	99.00	92.00	94.13
1189	NASDAQ	VEON	Tue, Jan 13, 2015	94.50	101.25	94.50	95.75
1188	NASDAQ	VEON	Mon, Jan 12, 2015	97.00	98.00	92.75	95.50
1187	NASDAQ	VEON	Fri, Jan 9, 2015	101.25	104.25	97.00	97.50
1186	NASDAQ	VEON	Thu, Jan 8, 2015	103.25	108.75	101.00	102.25
1185	NASDAQ	VEON	Wed, Jan 7, 2015	103.00	107.25	100.50	101.00
1184	NASDAQ	VEON	Tue, Jan 6, 2015	100.50	104.13	99.25	101.63
1183	NASDAQ	VEON	Mon, Jan 5, 2015	107.00	109.50	100.50	101.00
1182	NASDAQ	VEON	Fri, Jan 2, 2015	103.50	107.25	102.63	107.00
1181	NASDAQ	VEON	Wed, Dec 31, 2014	110.00	111.50	101.25	104.38
1180	NASDAQ	VEON	Tue, Dec 30, 2014	109.25	111.13	105.00	110.50
1179	NASDAQ	VEON	Mon, Dec 29, 2014	105.00	109.75	103.50	109.00
1178	NASDAQ	VEON	Fri, Dec 26, 2014	103.75	104.88	100.50	104.75
1177	NASDAQ	VEON	Wed, Dec 24, 2014	107.00	109.75	101.00	101.88
1176	NASDAQ	VEON	Tue, Dec 23, 2014	106.50	108.75	102.50	108.25
1175	NASDAQ	VEON	Mon, Dec 22, 2014	104.75	107.50	102.00	104.75
1174	NASDAQ	VEON	Fri, Dec 19, 2014	97.00	103.25	94.50	103.00
1173	NASDAQ	VEON	Thu, Dec 18, 2014	109.00	109.25	95.75	97.25
1172	NASDAQ	VEON	Wed, Dec 17, 2014	82.50	104.75	82.50	91.75
1171	NASDAQ	VEON	Tue, Dec 16, 2014	80.00	85.00	77.25	82.25
1170	NASDAQ	VEON	Mon, Dec 15, 2014	93.25	93.25	84.00	84.25
1169	NASDAQ	VEON	Fri, Dec 12, 2014	93.00	97.25	92.00	93.50
1168	NASDAQ	VEON	Thu, Dec 11, 2014	99.25	100.25	97.50	98.00
1167	NASDAQ	VEON	Wed, Dec 10, 2014	102.00	103.25	99.25	100.25
1166	NASDAQ	VEON	Tue, Dec 9, 2014	104.50	107.50	102.25	103.88
1165	NASDAQ	VEON	Mon, Dec 8, 2014	114.00	114.00	106.50	107.25
1164	NASDAQ	VEON	Fri, Dec 5, 2014	118.00	119.50	114.25	115.75
1163	NASDAQ	VEON	Thu, Dec 4, 2014	125.00	125.75	117.75	118.25
1162	NASDAQ	VEON	Wed, Dec 3, 2014	125.50	129.25	123.75	126.25
1161	NASDAQ	VEON	Tue, Dec 2, 2014	128.25	129.25	124.25	125.00
1160	NASDAQ	VEON	Mon, Dec 1, 2014	131.00	131.00	118.50	128.00
1159	NASDAQ	VEON	Fri, Nov 28, 2014	143.75	143.75	130.75	131.25
1158	NASDAQ	VEON	Wed, Nov 26, 2014	147.25	147.75	144.00	144.25
1157	NASDAQ	VEON	Tue, Nov 25, 2014	146.75	150.00	145.00	147.00
1156	NASDAQ	VEON	Mon, Nov 24, 2014	148.75	151.50	147.25	151.38
1155	NASDAQ	VEON	Fri, Nov 21, 2014	148.75	150.00	146.75	149.25
1154	NASDAQ	VEON	Thu, Nov 20, 2014	142.50	145.38	141.50	145.00
1153	NASDAQ	VEON	Wed, Nov 19, 2014	145.75	147.00	142.50	143.75
1152	NASDAQ	VEON	Tue, Nov 18, 2014	147.25	148.75	142.50	146.50
1151	NASDAQ	VEON	Mon, Nov 17, 2014	146.00	147.50	142.00	146.50
1150	NASDAQ	VEON	Fri, Nov 14, 2014	149.00	149.50	141.25	147.50
1149	NASDAQ	VEON	Thu, Nov 13, 2014	147.75	150.00	145.25	149.00
1148	NASDAQ	VEON	Wed, Nov 12, 2014	145.50	152.25	143.75	150.00
1147	NASDAQ	VEON	Tue, Nov 11, 2014	147.25	148.25	142.50	146.25
1146	NASDAQ	VEON	Mon, Nov 10, 2014	151.25	153.00	144.75	147.25
1145	NASDAQ	VEON	Fri, Nov 7, 2014	149.25	150.13	144.50	149.88
1144	NASDAQ	VEON	Thu, Nov 6, 2014	160.50	160.50	143.25	148.00
1143	NASDAQ	VEON	Wed, Nov 5, 2014	160.00	160.00	157.75	159.00
1142	NASDAQ	VEON	Tue, Nov 4, 2014	160.50	160.50	156.50	159.00
1141	NASDAQ	VEON	Mon, Nov 3, 2014	162.25	163.50	158.50	161.00
1140	NASDAQ	VEON	Fri, Oct 31, 2014	165.25	165.25	157.38	162.00
1139	NASDAQ	VEON	Thu, Oct 30, 2014	155.75	161.00	155.00	160.50
1138	NASDAQ	VEON	Wed, Oct 29, 2014	157.75	159.50	151.00	155.00
1137	NASDAQ	VEON	Tue, Oct 28, 2014	148.50	159.50	148.50	158.00
1136	NASDAQ	VEON	Mon, Oct 27, 2014	148.75	150.75	146.75	148.50
1135	NASDAQ	VEON	Fri, Oct 24, 2014	151.50	151.53	148.73	150.25
1134	NASDAQ	VEON	Thu, Oct 23, 2014	150.50	151.75	148.25	150.25
1133	NASDAQ	VEON	Wed, Oct 22, 2014	149.50	152.50	148.00	149.75
1132	NASDAQ	VEON	Tue, Oct 21, 2014	146.50	150.00	145.00	149.50
1131	NASDAQ	VEON	Mon, Oct 20, 2014	145.75	148.00	144.00	146.63
1130	NASDAQ	VEON	Fri, Oct 17, 2014	144.25	153.50	143.75	145.75
1129	NASDAQ	VEON	Thu, Oct 16, 2014	140.50	146.25	140.50	143.50
1128	NASDAQ	VEON	Wed, Oct 15, 2014	143.50	148.00	140.50	146.75
1127	NASDAQ	VEON	Tue, Oct 14, 2014	147.75	152.38	145.75	146.75
1126	NASDAQ	VEON	Mon, Oct 13, 2014	144.75	150.63	143.00	145.00
1125	NASDAQ	VEON	Fri, Oct 10, 2014	149.00	150.50	143.00	143.00
1124	NASDAQ	VEON	Thu, Oct 9, 2014	159.50	161.38	150.00	150.50
1123	NASDAQ	VEON	Wed, Oct 8, 2014	159.00	163.00	154.50	160.00
1122	NASDAQ	VEON	Tue, Oct 7, 2014	164.00	164.63	159.50	159.75
1121	NASDAQ	VEON	Mon, Oct 6, 2014	168.50	171.25	163.75	165.50
1120	NASDAQ	VEON	Fri, Oct 3, 2014	167.75	170.75	165.25	166.50
1119	NASDAQ	VEON	Thu, Oct 2, 2014	173.75	173.75	164.50	166.50
1118	NASDAQ	VEON	Wed, Oct 1, 2014	181.00	182.00	172.50	172.50
1117	NASDAQ	VEON	Tue, Sep 30, 2014	179.00	181.00	176.25	180.50
1116	NASDAQ	VEON	Mon, Sep 29, 2014	190.00	192.00	178.00	178.75
1115	NASDAQ	VEON	Fri, Sep 26, 2014	188.75	193.50	188.75	190.75
1114	NASDAQ	VEON	Thu, Sep 25, 2014	200.00	201.50	190.75	192.75
1113	NASDAQ	VEON	Wed, Sep 24, 2014	201.25	203.25	200.00	201.13
1112	NASDAQ	VEON	Tue, Sep 23, 2014	199.75	203.00	197.75	201.00
1111	NASDAQ	VEON	Mon, Sep 22, 2014	197.50	200.50	197.25	199.00
1110	NASDAQ	VEON	Fri, Sep 19, 2014	211.50	211.50	198.00	199.50
1109	NASDAQ	VEON	Thu, Sep 18, 2014	213.75	214.50	209.25	210.25
1108	NASDAQ	VEON	Wed, Sep 17, 2014	212.25	215.25	210.00	212.00
1107	NASDAQ	VEON	Tue, Sep 16, 2014	211.75	213.75	209.75	211.50
1106	NASDAQ	VEON	Mon, Sep 15, 2014	215.00	216.25	208.75	209.50
1105	NASDAQ	VEON	Fri, Sep 12, 2014	212.50	215.88	212.05	215.50
1104	NASDAQ	VEON	Thu, Sep 11, 2014	217.75	218.75	213.50	214.00
1103	NASDAQ	VEON	Wed, Sep 10, 2014	221.50	222.25	215.25	219.00
1102	NASDAQ	VEON	Tue, Sep 9, 2014	218.25	223.75	216.75	221.25
1101	NASDAQ	VEON	Mon, Sep 8, 2014	223.00	224.25	219.50	219.75
1100	NASDAQ	VEON	Fri, Sep 5, 2014	224.75	228.50	224.00	224.75
1099	NASDAQ	VEON	Thu, Sep 4, 2014	220.25	222.75	217.50	222.50
1098	NASDAQ	VEON	Wed, Sep 3, 2014	218.50	220.75	216.50	218.75
1097	NASDAQ	VEON	Tue, Sep 2, 2014	212.00	215.75	210.50	214.00
1096	NASDAQ	VEON	Fri, Aug 29, 2014	221.25	221.25	212.00	213.00
1095	NASDAQ	VEON	Thu, Aug 28, 2014	217.25	219.63	214.88	218.25
1094	NASDAQ	VEON	Wed, Aug 27, 2014	218.75	223.00	218.25	222.25
1093	NASDAQ	VEON	Tue, Aug 26, 2014	214.25	218.25	212.75	218.00
1092	NASDAQ	VEON	Mon, Aug 25, 2014	214.25	216.25	214.13	214.63
1091	NASDAQ	VEON	Fri, Aug 22, 2014	217.50	217.50	212.75	214.25
1090	NASDAQ	VEON	Thu, Aug 21, 2014	216.50	218.00	215.50	216.00
1089	NASDAQ	VEON	Wed, Aug 20, 2014	215.00	216.50	212.75	215.50
1088	NASDAQ	VEON	Tue, Aug 19, 2014	213.75	215.25	212.75	214.75
1087	NASDAQ	VEON	Mon, Aug 18, 2014	213.50	215.50	210.75	214.75
1086	NASDAQ	VEON	Fri, Aug 15, 2014	214.25	216.00	209.00	213.50
1085	NASDAQ	VEON	Thu, Aug 14, 2014	208.50	212.38	208.50	211.25
1084	NASDAQ	VEON	Wed, Aug 13, 2014	207.25	211.13	207.25	208.25
1083	NASDAQ	VEON	Tue, Aug 12, 2014	204.75	207.75	202.50	207.50
1082	NASDAQ	VEON	Mon, Aug 11, 2014	206.25	208.00	205.25	206.00
1081	NASDAQ	VEON	Fri, Aug 8, 2014	198.25	205.75	197.50	205.00
1080	NASDAQ	VEON	Thu, Aug 7, 2014	200.25	205.50	197.50	200.00
1079	NASDAQ	VEON	Wed, Aug 6, 2014	201.50	207.24	196.63	205.00
1078	NASDAQ	VEON	Tue, Aug 5, 2014	202.50	205.00	198.00	202.00
1077	NASDAQ	VEON	Mon, Aug 4, 2014	203.50	206.63	201.25	205.00
1076	NASDAQ	VEON	Fri, Aug 1, 2014	209.00	209.00	201.38	204.00
1075	NASDAQ	VEON	Thu, Jul 31, 2014	207.50	210.00	206.25	208.50
1074	NASDAQ	VEON	Wed, Jul 30, 2014	206.75	210.25	205.13	209.50
1073	NASDAQ	VEON	Tue, Jul 29, 2014	208.00	209.50	204.00	206.50
1072	NASDAQ	VEON	Mon, Jul 28, 2014	207.00	211.00	206.00	210.00
1071	NASDAQ	VEON	Fri, Jul 25, 2014	207.75	210.00	207.00	208.25
1070	NASDAQ	VEON	Thu, Jul 24, 2014	206.50	209.50	205.75	207.25
1069	NASDAQ	VEON	Wed, Jul 23, 2014	203.50	204.88	200.50	204.00
1068	NASDAQ	VEON	Tue, Jul 22, 2014	205.00	207.25	202.50	203.00
1067	NASDAQ	VEON	Mon, Jul 21, 2014	212.25	212.50	202.00	202.75
1066	NASDAQ	VEON	Fri, Jul 18, 2014	219.50	219.50	211.00	213.25
1065	NASDAQ	VEON	Thu, Jul 17, 2014	217.75	221.00	214.75	217.50
1064	NASDAQ	VEON	Wed, Jul 16, 2014	214.25	225.00	211.50	224.50
1063	NASDAQ	VEON	Tue, Jul 15, 2014	212.75	216.00	210.13	211.00
1062	NASDAQ	VEON	Mon, Jul 14, 2014	216.50	216.50	210.50	214.25
1061	NASDAQ	VEON	Fri, Jul 11, 2014	218.50	218.50	214.25	216.75
1060	NASDAQ	VEON	Thu, Jul 10, 2014	214.00	217.50	211.25	217.00
1059	NASDAQ	VEON	Wed, Jul 9, 2014	216.00	219.25	214.00	217.25
1058	NASDAQ	VEON	Tue, Jul 8, 2014	216.00	217.75	213.25	216.50
1057	NASDAQ	VEON	Mon, Jul 7, 2014	219.50	221.25	214.63	216.00
1056	NASDAQ	VEON	Thu, Jul 3, 2014	214.25	221.25	213.75	217.50
1055	NASDAQ	VEON	Wed, Jul 2, 2014	211.25	214.50	211.25	214.00
1054	NASDAQ	VEON	Tue, Jul 1, 2014	210.00	212.50	208.25	211.25
1053	NASDAQ	VEON	Mon, Jun 30, 2014	211.00	211.63	208.00	210.00
1052	NASDAQ	VEON	Fri, Jun 27, 2014	214.25	214.25	210.50	212.75
1051	NASDAQ	VEON	Thu, Jun 26, 2014	214.00	214.75	209.50	214.00
1050	NASDAQ	VEON	Wed, Jun 25, 2014	210.50	216.25	208.75	212.75
1049	NASDAQ	VEON	Tue, Jun 24, 2014	215.00	220.00	210.75	212.00
1048	NASDAQ	VEON	Mon, Jun 23, 2014	215.00	218.25	210.25	217.00
1047	NASDAQ	VEON	Fri, Jun 20, 2014	217.50	217.50	210.00	214.00
1046	NASDAQ	VEON	Thu, Jun 19, 2014	212.75	218.00	212.75	215.25
1045	NASDAQ	VEON	Wed, Jun 18, 2014	209.00	212.00	208.50	211.75
1044	NASDAQ	VEON	Tue, Jun 17, 2014	206.50	211.75	204.75	209.25
1043	NASDAQ	VEON	Mon, Jun 16, 2014	210.25	211.75	205.50	208.25
1042	NASDAQ	VEON	Fri, Jun 13, 2014	218.25	218.25	210.25	211.00
1041	NASDAQ	VEON	Thu, Jun 12, 2014	217.50	219.75	215.25	219.50
1040	NASDAQ	VEON	Wed, Jun 11, 2014	222.50	222.75	216.75	218.00
1039	NASDAQ	VEON	Tue, Jun 10, 2014	223.75	225.00	218.50	222.00
1038	NASDAQ	VEON	Mon, Jun 9, 2014	221.00	230.00	219.25	223.25
1037	NASDAQ	VEON	Fri, Jun 6, 2014	223.75	223.75	219.00	222.50
1036	NASDAQ	VEON	Thu, Jun 5, 2014	216.00	222.00	214.25	220.00
1035	NASDAQ	VEON	Wed, Jun 4, 2014	218.25	224.50	215.75	216.50
1034	NASDAQ	VEON	Tue, Jun 3, 2014	211.25	211.25	209.00	209.75
1033	NASDAQ	VEON	Mon, Jun 2, 2014	208.75	213.25	207.25	212.00
1032	NASDAQ	VEON	Fri, May 30, 2014	212.75	212.75	205.00	209.25
1031	NASDAQ	VEON	Thu, May 29, 2014	207.25	210.00	206.63	209.00
1030	NASDAQ	VEON	Wed, May 28, 2014	205.75	210.25	204.25	207.50
1029	NASDAQ	VEON	Tue, May 27, 2014	204.00	207.25	200.25	206.75
1028	NASDAQ	VEON	Fri, May 23, 2014	198.50	206.50	198.25	202.75
1027	NASDAQ	VEON	Thu, May 22, 2014	195.50	198.25	195.50	197.75
1026	NASDAQ	VEON	Wed, May 21, 2014	193.50	198.75	193.50	197.45
1025	NASDAQ	VEON	Tue, May 20, 2014	197.25	198.88	195.00	195.75
1024	NASDAQ	VEON	Mon, May 19, 2014	193.75	197.50	192.00	197.00
1023	NASDAQ	VEON	Fri, May 16, 2014	190.25	194.13	188.13	193.25
1022	NASDAQ	VEON	Thu, May 15, 2014	197.75	198.50	188.25	189.75
1021	NASDAQ	VEON	Wed, May 14, 2014	197.50	199.50	190.25	195.25
1020	NASDAQ	VEON	Tue, May 13, 2014	208.50	209.00	204.50	206.50
1019	NASDAQ	VEON	Mon, May 12, 2014	208.25	209.75	206.25	207.75
1018	NASDAQ	VEON	Fri, May 9, 2014	202.50	207.50	201.53	205.50
1017	NASDAQ	VEON	Thu, May 8, 2014	206.50	212.00	201.38	202.13
1016	NASDAQ	VEON	Wed, May 7, 2014	205.00	214.50	205.00	208.50
1015	NASDAQ	VEON	Tue, May 6, 2014	205.00	207.00	202.00	203.25
1014	NASDAQ	VEON	Mon, May 5, 2014	206.50	206.75	199.50	201.50
1013	NASDAQ	VEON	Fri, May 2, 2014	213.00	213.00	207.00	207.00
1012	NASDAQ	VEON	Thu, May 1, 2014	209.75	210.75	208.50	209.00
1011	NASDAQ	VEON	Wed, Apr 30, 2014	209.00	210.75	206.75	210.00
1010	NASDAQ	VEON	Tue, Apr 29, 2014	210.00	210.75	207.25	208.50
1009	NASDAQ	VEON	Mon, Apr 28, 2014	210.00	210.00	205.00	207.75
1008	NASDAQ	VEON	Fri, Apr 25, 2014	216.25	218.00	203.25	204.75
1007	NASDAQ	VEON	Thu, Apr 24, 2014	219.25	220.25	215.50	216.75
1006	NASDAQ	VEON	Wed, Apr 23, 2014	224.50	224.50	219.00	220.00
1005	NASDAQ	VEON	Tue, Apr 22, 2014	224.25	229.50	223.25	226.25
1004	NASDAQ	VEON	Mon, Apr 21, 2014	243.25	243.25	227.75	231.25
1003	NASDAQ	VEON	Thu, Apr 17, 2014	207.75	227.38	207.75	225.00
1002	NASDAQ	VEON	Wed, Apr 16, 2014	201.00	208.00	200.25	207.25
1001	NASDAQ	VEON	Tue, Apr 15, 2014	204.00	205.00	196.50	199.00
1000	NASDAQ	VEON	Mon, Apr 14, 2014	204.00	208.00	204.00	204.75
999	NASDAQ	VEON	Fri, Apr 11, 2014	203.75	211.00	203.30	207.50
998	NASDAQ	VEON	Thu, Apr 10, 2014	210.75	213.25	204.00	205.50
997	NASDAQ	VEON	Wed, Apr 9, 2014	215.00	215.50	208.00	210.50
996	NASDAQ	VEON	Tue, Apr 8, 2014	208.50	216.00	208.50	211.75
995	NASDAQ	VEON	Mon, Apr 7, 2014	212.75	214.13	204.75	211.50
994	NASDAQ	VEON	Fri, Apr 4, 2014	227.25	230.75	213.50	213.75
993	NASDAQ	VEON	Thu, Apr 3, 2014	227.75	229.50	221.50	223.00
992	NASDAQ	VEON	Wed, Apr 2, 2014	225.50	226.75	225.00	226.25
991	NASDAQ	VEON	Tue, Apr 1, 2014	227.50	229.50	224.75	226.25
990	NASDAQ	VEON	Mon, Mar 31, 2014	225.00	228.25	221.42	225.75
989	NASDAQ	VEON	Fri, Mar 28, 2014	222.25	225.00	216.75	218.25
988	NASDAQ	VEON	Thu, Mar 27, 2014	221.50	225.25	218.75	219.50
987	NASDAQ	VEON	Wed, Mar 26, 2014	220.00	225.00	219.75	221.63
986	NASDAQ	VEON	Tue, Mar 25, 2014	215.25	220.00	215.00	216.25
985	NASDAQ	VEON	Mon, Mar 24, 2014	220.25	223.75	213.00	214.28
984	NASDAQ	VEON	Fri, Mar 21, 2014	228.25	230.25	220.00	222.25
983	NASDAQ	VEON	Thu, Mar 20, 2014	226.50	228.50	224.13	224.25
982	NASDAQ	VEON	Wed, Mar 19, 2014	225.50	228.50	222.30	226.50
981	NASDAQ	VEON	Tue, Mar 18, 2014	221.50	226.88	214.25	224.00
980	NASDAQ	VEON	Mon, Mar 17, 2014	219.00	223.25	217.00	219.25
979	NASDAQ	VEON	Fri, Mar 14, 2014	209.00	220.00	209.00	219.00
978	NASDAQ	VEON	Thu, Mar 13, 2014	221.50	223.00	212.88	213.50
977	NASDAQ	VEON	Wed, Mar 12, 2014	212.50	220.25	207.25	219.75
976	NASDAQ	VEON	Tue, Mar 11, 2014	228.75	229.25	221.00	221.25
975	NASDAQ	VEON	Mon, Mar 10, 2014	224.75	229.25	222.50	227.25
974	NASDAQ	VEON	Fri, Mar 7, 2014	238.25	238.25	223.50	224.75
973	NASDAQ	VEON	Thu, Mar 6, 2014	246.50	246.50	235.25	237.25
972	NASDAQ	VEON	Wed, Mar 5, 2014	245.00	248.00	242.88	245.00
971	NASDAQ	VEON	Tue, Mar 4, 2014	249.50	249.50	242.50	245.50
970	NASDAQ	VEON	Mon, Mar 3, 2014	233.25	241.50	226.25	241.25
969	NASDAQ	VEON	Fri, Feb 28, 2014	259.75	260.00	250.00	254.00
968	NASDAQ	VEON	Thu, Feb 27, 2014	254.25	256.00	249.50	255.00
967	NASDAQ	VEON	Wed, Feb 26, 2014	251.00	254.10	248.75	251.75
966	NASDAQ	VEON	Tue, Feb 25, 2014	256.50	258.25	252.75	255.50
965	NASDAQ	VEON	Mon, Feb 24, 2014	258.75	260.00	256.50	258.25
964	NASDAQ	VEON	Fri, Feb 21, 2014	257.50	260.50	254.63	258.25
963	NASDAQ	VEON	Thu, Feb 20, 2014	250.75	256.25	247.50	255.50
962	NASDAQ	VEON	Wed, Feb 19, 2014	253.50	256.00	248.50	250.00
961	NASDAQ	VEON	Tue, Feb 18, 2014	256.25	256.25	250.75	253.25
960	NASDAQ	VEON	Fri, Feb 14, 2014	245.00	256.38	244.00	255.00
959	NASDAQ	VEON	Thu, Feb 13, 2014	250.00	252.50	246.50	251.00
958	NASDAQ	VEON	Wed, Feb 12, 2014	247.25	250.75	247.25	249.50
957	NASDAQ	VEON	Tue, Feb 11, 2014	250.50	250.50	247.75	249.50
956	NASDAQ	VEON	Mon, Feb 10, 2014	250.75	252.75	246.25	249.50
955	NASDAQ	VEON	Fri, Feb 7, 2014	244.50	254.56	240.50	250.75
954	NASDAQ	VEON	Thu, Feb 6, 2014	238.00	241.75	235.00	240.00
953	NASDAQ	VEON	Wed, Feb 5, 2014	237.00	240.00	234.00	236.25
952	NASDAQ	VEON	Tue, Feb 4, 2014	238.00	240.25	236.75	237.00
951	NASDAQ	VEON	Mon, Feb 3, 2014	239.00	241.25	234.25	236.00
950	NASDAQ	VEON	Fri, Jan 31, 2014	237.50	244.25	237.50	242.25
949	NASDAQ	VEON	Wed, Jan 29, 2014	247.25	250.00	240.50	241.25
948	NASDAQ	VEON	Tue, Jan 28, 2014	274.75	274.75	246.88	253.50
947	NASDAQ	VEON	Mon, Jan 27, 2014	288.25	292.50	284.75	290.75
946	NASDAQ	VEON	Fri, Jan 24, 2014	308.75	308.75	289.50	290.00
945	NASDAQ	VEON	Thu, Jan 23, 2014	306.50	310.75	305.78	310.50
944	NASDAQ	VEON	Wed, Jan 22, 2014	309.25	311.25	306.75	309.50
943	NASDAQ	VEON	Tue, Jan 21, 2014	312.50	313.75	307.50	308.50
942	NASDAQ	VEON	Fri, Jan 17, 2014	309.50	312.50	308.25	310.75
941	NASDAQ	VEON	Thu, Jan 16, 2014	313.75	313.75	307.50	309.75
940	NASDAQ	VEON	Wed, Jan 15, 2014	314.25	315.50	307.75	312.50
939	NASDAQ	VEON	Tue, Jan 14, 2014	307.00	317.25	304.25	311.25
938	NASDAQ	VEON	Mon, Jan 13, 2014	298.75	306.25	298.75	306.00
937	NASDAQ	VEON	Fri, Jan 10, 2014	305.75	308.75	298.75	301.25
936	NASDAQ	VEON	Thu, Jan 9, 2014	307.50	307.75	296.50	301.75
935	NASDAQ	VEON	Wed, Jan 8, 2014	310.25	313.00	307.63	308.50
934	NASDAQ	VEON	Tue, Jan 7, 2014	308.25	315.75	307.75	313.00
933	NASDAQ	VEON	Mon, Jan 6, 2014	312.50	314.00	307.50	308.00
932	NASDAQ	VEON	Fri, Jan 3, 2014	316.25	321.25	309.02	310.00
931	NASDAQ	VEON	Thu, Jan 2, 2014	321.75	322.50	317.00	320.00
930	NASDAQ	VEON	Tue, Dec 31, 2013	322.00	325.00	320.25	323.50
929	NASDAQ	VEON	Mon, Dec 30, 2013	321.50	322.75	318.63	320.25
928	NASDAQ	VEON	Fri, Dec 27, 2013	323.75	324.75	319.00	324.25
927	NASDAQ	VEON	Thu, Dec 26, 2013	321.00	322.50	318.50	320.00
926	NASDAQ	VEON	Tue, Dec 24, 2013	320.50	320.75	315.75	319.25
925	NASDAQ	VEON	Mon, Dec 23, 2013	311.25	320.50	310.75	315.75
924	NASDAQ	VEON	Fri, Dec 20, 2013	302.75	308.00	302.75	307.50
923	NASDAQ	VEON	Thu, Dec 19, 2013	306.75	308.75	303.00	306.00
922	NASDAQ	VEON	Wed, Dec 18, 2013	309.50	311.75	301.80	308.50
921	NASDAQ	VEON	Tue, Dec 17, 2013	302.50	311.63	301.88	308.50
920	NASDAQ	VEON	Mon, Dec 16, 2013	305.00	310.75	300.50	306.75
919	NASDAQ	VEON	Fri, Dec 13, 2013	307.00	307.50	301.75	303.50
918	NASDAQ	VEON	Thu, Dec 12, 2013	299.50	303.50	298.63	302.00
917	NASDAQ	VEON	Wed, Dec 11, 2013	302.50	303.25	299.00	299.75
916	NASDAQ	VEON	Tue, Dec 10, 2013	298.75	307.50	297.50	301.00
915	NASDAQ	VEON	Mon, Dec 9, 2013	301.50	302.50	297.50	299.00
914	NASDAQ	VEON	Fri, Dec 6, 2013	301.25	305.75	296.75	301.50
913	NASDAQ	VEON	Thu, Dec 5, 2013	300.00	301.00	293.25	293.75
912	NASDAQ	VEON	Wed, Dec 4, 2013	304.25	305.00	300.25	301.50
911	NASDAQ	VEON	Tue, Dec 3, 2013	304.00	309.50	301.75	309.00
910	NASDAQ	VEON	Mon, Dec 2, 2013	303.25	307.63	301.00	306.00
909	NASDAQ	VEON	Fri, Nov 29, 2013	308.00	308.75	304.50	307.00
908	NASDAQ	VEON	Wed, Nov 27, 2013	304.75	305.25	303.00	304.50
907	NASDAQ	VEON	Tue, Nov 26, 2013	301.75	306.25	299.50	303.50
906	NASDAQ	VEON	Mon, Nov 25, 2013	311.75	311.75	299.38	300.25
905	NASDAQ	VEON	Fri, Nov 22, 2013	307.50	310.00	304.25	309.50
904	NASDAQ	VEON	Thu, Nov 21, 2013	304.00	306.75	302.00	304.75
903	NASDAQ	VEON	Wed, Nov 20, 2013	307.50	308.50	300.75	301.25
902	NASDAQ	VEON	Tue, Nov 19, 2013	308.25	311.25	305.75	307.50
901	NASDAQ	VEON	Mon, Nov 18, 2013	311.50	315.00	308.50	310.00
900	NASDAQ	VEON	Fri, Nov 15, 2013	310.25	312.00	306.75	310.25
899	NASDAQ	VEON	Thu, Nov 14, 2013	315.00	318.00	306.75	311.75
898	NASDAQ	VEON	Wed, Nov 13, 2013	315.00	320.75	313.75	320.50
897	NASDAQ	VEON	Tue, Nov 12, 2013	326.00	328.00	316.75	318.25
896	NASDAQ	VEON	Mon, Nov 11, 2013	336.00	338.75	327.50	328.50
895	NASDAQ	VEON	Fri, Nov 8, 2013	339.00	339.50	332.00	337.25
894	NASDAQ	VEON	Thu, Nov 7, 2013	337.50	337.50	331.75	335.00
893	NASDAQ	VEON	Wed, Nov 6, 2013	340.50	353.50	333.75	337.50
892	NASDAQ	VEON	Tue, Nov 5, 2013	358.50	359.63	351.50	358.25
891	NASDAQ	VEON	Mon, Nov 4, 2013	360.00	363.75	358.75	363.50
890	NASDAQ	VEON	Fri, Nov 1, 2013	367.75	368.50	354.25	357.75
889	NASDAQ	VEON	Thu, Oct 31, 2013	359.75	363.75	356.50	359.75
888	NASDAQ	VEON	Wed, Oct 30, 2013	355.75	364.00	352.75	363.75
887	NASDAQ	VEON	Tue, Oct 29, 2013	353.50	358.50	350.25	355.50
886	NASDAQ	VEON	Mon, Oct 28, 2013	356.75	359.50	347.00	351.50
885	NASDAQ	VEON	Fri, Oct 25, 2013	350.00	356.50	348.00	356.00
884	NASDAQ	VEON	Thu, Oct 24, 2013	352.00	353.00	347.75	350.25
883	NASDAQ	VEON	Wed, Oct 23, 2013	342.75	353.50	341.25	352.75
882	NASDAQ	VEON	Tue, Oct 22, 2013	339.00	348.50	338.50	344.50
881	NASDAQ	VEON	Mon, Oct 21, 2013	326.00	329.25	324.88	329.25
880	NASDAQ	VEON	Fri, Oct 18, 2013	324.75	328.50	323.50	327.75
879	NASDAQ	VEON	Thu, Oct 17, 2013	320.00	326.00	318.75	323.25
878	NASDAQ	VEON	Wed, Oct 16, 2013	310.75	330.25	310.75	321.75
877	NASDAQ	VEON	Tue, Oct 15, 2013	308.75	310.00	306.75	309.25
876	NASDAQ	VEON	Mon, Oct 14, 2013	307.25	310.00	307.00	309.25
875	NASDAQ	VEON	Fri, Oct 11, 2013	312.00	312.00	305.75	307.00
874	NASDAQ	VEON	Thu, Oct 10, 2013	308.50	312.75	306.50	312.00
873	NASDAQ	VEON	Wed, Oct 9, 2013	308.75	310.25	306.75	308.50
872	NASDAQ	VEON	Tue, Oct 8, 2013	310.00	311.25	305.50	307.25
871	NASDAQ	VEON	Mon, Oct 7, 2013	300.25	312.50	300.00	311.25
870	NASDAQ	VEON	Fri, Oct 4, 2013	311.00	311.00	308.50	310.00
869	NASDAQ	VEON	Thu, Oct 3, 2013	314.25	314.25	306.75	310.00
868	NASDAQ	VEON	Wed, Oct 2, 2013	311.50	315.00	307.25	314.25
867	NASDAQ	VEON	Tue, Oct 1, 2013	295.25	314.00	292.75	311.25
866	NASDAQ	VEON	Mon, Sep 30, 2013	281.00	294.00	278.75	293.75
865	NASDAQ	VEON	Fri, Sep 27, 2013	279.75	282.63	279.00	281.50
864	NASDAQ	VEON	Thu, Sep 26, 2013	281.25	282.25	279.50	280.50
863	NASDAQ	VEON	Wed, Sep 25, 2013	283.00	283.00	279.25	281.25
862	NASDAQ	VEON	Tue, Sep 24, 2013	278.75	285.00	278.75	282.00
861	NASDAQ	VEON	Mon, Sep 23, 2013	281.75	282.50	278.50	279.00
860	NASDAQ	VEON	Fri, Sep 20, 2013	284.00	284.00	278.75	282.23
859	NASDAQ	VEON	Thu, Sep 19, 2013	280.75	284.00	280.00	282.25
858	NASDAQ	VEON	Wed, Sep 18, 2013	281.00	283.75	278.50	281.00
857	NASDAQ	VEON	Tue, Sep 17, 2013	281.50	282.25	278.25	279.25
856	NASDAQ	VEON	Mon, Sep 16, 2013	280.25	283.50	278.28	280.25
855	NASDAQ	VEON	Fri, Sep 13, 2013	281.50	281.50	276.75	279.50
854	NASDAQ	VEON	Thu, Sep 12, 2013	282.00	282.50	277.75	279.25
853	NASDAQ	VEON	Wed, Sep 11, 2013	281.25	284.25	277.50	284.00
852	NASDAQ	VEON	Tue, Sep 10, 2013	280.00	281.50	275.25	280.50
851	NASDAQ	VEON	Mon, Sep 9, 2013	273.75	279.00	273.00	276.25
850	NASDAQ	VEON	Fri, Sep 6, 2013	275.75	277.00	269.50	273.50
849	NASDAQ	VEON	Thu, Sep 5, 2013	269.75	277.00	269.75	275.75
848	NASDAQ	VEON	Wed, Sep 4, 2013	269.50	270.00	267.25	268.25
847	NASDAQ	VEON	Tue, Sep 3, 2013	270.00	270.25	266.75	268.00
846	NASDAQ	VEON	Fri, Aug 30, 2013	269.25	272.00	267.75	268.25
845	NASDAQ	VEON	Thu, Aug 29, 2013	270.00	270.75	269.50	269.75
844	NASDAQ	VEON	Wed, Aug 28, 2013	271.00	274.75	270.25	270.50
843	NASDAQ	VEON	Tue, Aug 27, 2013	273.75	274.50	269.50	270.00
842	NASDAQ	VEON	Mon, Aug 26, 2013	277.00	280.00	276.38	276.75
841	NASDAQ	VEON	Fri, Aug 23, 2013	271.00	277.50	270.50	275.50
840	NASDAQ	VEON	Thu, Aug 22, 2013	270.50	273.50	268.75	270.25
839	NASDAQ	VEON	Wed, Aug 21, 2013	272.25	272.25	267.50	269.00
838	NASDAQ	VEON	Tue, Aug 20, 2013	267.75	270.50	267.50	270.00
837	NASDAQ	VEON	Mon, Aug 19, 2013	268.75	269.50	267.04	269.50
836	NASDAQ	VEON	Fri, Aug 16, 2013	268.75	271.00	266.63	271.00
835	NASDAQ	VEON	Thu, Aug 15, 2013	266.50	270.00	265.75	268.75
834	NASDAQ	VEON	Wed, Aug 14, 2013	268.50	270.25	267.00	268.00
833	NASDAQ	VEON	Tue, Aug 13, 2013	266.25	270.00	265.25	268.50
832	NASDAQ	VEON	Mon, Aug 12, 2013	266.75	270.25	263.75	265.25
831	NASDAQ	VEON	Fri, Aug 9, 2013	267.75	270.75	264.50	267.50
830	NASDAQ	VEON	Thu, Aug 8, 2013	264.50	267.00	257.75	266.00
829	NASDAQ	VEON	Wed, Aug 7, 2013	249.50	265.75	247.50	258.00
828	NASDAQ	VEON	Tue, Aug 6, 2013	249.00	249.00	244.50	247.00
827	NASDAQ	VEON	Mon, Aug 5, 2013	250.00	251.25	246.25	249.50
826	NASDAQ	VEON	Fri, Aug 2, 2013	252.00	252.00	249.25	250.25
825	NASDAQ	VEON	Thu, Aug 1, 2013	251.75	254.50	249.00	252.00
824	NASDAQ	VEON	Wed, Jul 31, 2013	251.00	252.00	247.75	250.25
823	NASDAQ	VEON	Tue, Jul 30, 2013	256.25	257.38	249.50	250.75
822	NASDAQ	VEON	Mon, Jul 29, 2013	257.25	260.00	253.50	254.00
821	NASDAQ	VEON	Fri, Jul 26, 2013	259.00	261.07	255.50	257.00
820	NASDAQ	VEON	Thu, Jul 25, 2013	262.50	264.50	258.25	259.25
819	NASDAQ	VEON	Wed, Jul 24, 2013	266.00	266.00	262.00	263.75
818	NASDAQ	VEON	Tue, Jul 23, 2013	260.00	266.00	258.75	266.00
817	NASDAQ	VEON	Mon, Jul 22, 2013	260.00	262.00	255.00	260.00
816	NASDAQ	VEON	Fri, Jul 19, 2013	258.00	263.25	257.50	261.25
815	NASDAQ	VEON	Thu, Jul 18, 2013	258.75	261.63	257.00	259.25
814	NASDAQ	VEON	Wed, Jul 17, 2013	260.25	262.38	258.50	260.25
813	NASDAQ	VEON	Tue, Jul 16, 2013	261.25	261.25	258.25	260.00
812	NASDAQ	VEON	Mon, Jul 15, 2013	261.25	264.13	261.00	261.25
811	NASDAQ	VEON	Fri, Jul 12, 2013	254.00	259.50	253.75	259.50
810	NASDAQ	VEON	Thu, Jul 11, 2013	253.50	257.75	252.50	254.00
809	NASDAQ	VEON	Wed, Jul 10, 2013	248.50	252.25	245.50	249.00
808	NASDAQ	VEON	Tue, Jul 9, 2013	250.50	251.25	243.75	247.25
807	NASDAQ	VEON	Mon, Jul 8, 2013	250.75	253.25	246.75	247.75
806	NASDAQ	VEON	Fri, Jul 5, 2013	247.25	249.75	244.50	249.25
805	NASDAQ	VEON	Wed, Jul 3, 2013	248.25	251.00	244.75	244.75
804	NASDAQ	VEON	Tue, Jul 2, 2013	252.25	254.15	247.00	249.00
803	NASDAQ	VEON	Mon, Jul 1, 2013	253.75	254.25	249.75	252.00
802	NASDAQ	VEON	Fri, Jun 28, 2013	255.50	255.50	250.50	251.50
801	NASDAQ	VEON	Thu, Jun 27, 2013	248.50	257.25	248.50	255.00
800	NASDAQ	VEON	Wed, Jun 26, 2013	244.75	248.50	244.75	245.75
799	NASDAQ	VEON	Tue, Jun 25, 2013	244.25	247.25	242.50	243.50
798	NASDAQ	VEON	Mon, Jun 24, 2013	241.75	245.50	240.25	242.00
797	NASDAQ	VEON	Fri, Jun 21, 2013	250.00	252.25	242.50	246.25
796	NASDAQ	VEON	Thu, Jun 20, 2013	253.00	253.50	245.00	249.75
795	NASDAQ	VEON	Wed, Jun 19, 2013	257.50	264.50	257.00	257.25
794	NASDAQ	VEON	Tue, Jun 18, 2013	256.00	261.25	254.25	259.75
793	NASDAQ	VEON	Mon, Jun 17, 2013	259.25	261.00	254.75	255.25
792	NASDAQ	VEON	Fri, Jun 14, 2013	249.75	256.63	248.75	256.00
791	NASDAQ	VEON	Thu, Jun 13, 2013	245.75	252.00	244.50	251.00
790	NASDAQ	VEON	Wed, Jun 12, 2013	248.75	249.00	245.13	247.25
789	NASDAQ	VEON	Tue, Jun 11, 2013	248.25	249.73	244.25	247.25
788	NASDAQ	VEON	Mon, Jun 10, 2013	247.25	251.50	246.75	249.25
787	NASDAQ	VEON	Fri, Jun 7, 2013	241.75	248.00	241.50	247.75
786	NASDAQ	VEON	Thu, Jun 6, 2013	244.75	245.50	239.00	241.25
785	NASDAQ	VEON	Wed, Jun 5, 2013	247.00	248.00	242.25	244.00
784	NASDAQ	VEON	Tue, Jun 4, 2013	247.50	250.75	244.75	245.75
783	NASDAQ	VEON	Mon, Jun 3, 2013	247.75	250.00	245.75	248.25
782	NASDAQ	VEON	Fri, May 31, 2013	253.00	254.50	245.25	248.75
781	NASDAQ	VEON	Thu, May 30, 2013	257.25	260.00	252.00	252.50
780	NASDAQ	VEON	Wed, May 29, 2013	259.50	260.75	256.25	257.50
779	NASDAQ	VEON	Tue, May 28, 2013	262.00	263.75	259.25	260.50
778	NASDAQ	VEON	Fri, May 24, 2013	258.50	262.00	258.50	259.75
777	NASDAQ	VEON	Thu, May 23, 2013	264.25	264.50	259.00	262.00
776	NASDAQ	VEON	Wed, May 22, 2013	271.50	273.50	263.50	265.75
775	NASDAQ	VEON	Tue, May 21, 2013	269.75	273.75	268.75	272.75
774	NASDAQ	VEON	Mon, May 20, 2013	267.75	272.00	265.50	270.25
773	NASDAQ	VEON	Fri, May 17, 2013	265.75	268.00	265.75	267.50
772	NASDAQ	VEON	Thu, May 16, 2013	273.50	273.50	266.25	267.50
771	NASDAQ	VEON	Wed, May 15, 2013	282.75	284.50	267.75	273.75
770	NASDAQ	VEON	Tue, May 14, 2013	281.25	283.50	279.50	282.75
769	NASDAQ	VEON	Mon, May 13, 2013	280.50	281.50	279.25	281.25
768	NASDAQ	VEON	Fri, May 10, 2013	279.50	283.00	278.75	282.25
767	NASDAQ	VEON	Thu, May 9, 2013	280.50	283.00	277.00	278.25
766	NASDAQ	VEON	Wed, May 8, 2013	270.50	281.75	270.50	280.25
765	NASDAQ	VEON	Tue, May 7, 2013	270.25	272.25	266.38	270.00
764	NASDAQ	VEON	Mon, May 6, 2013	269.75	271.00	267.38	268.00
763	NASDAQ	VEON	Fri, May 3, 2013	269.50	273.25	266.75	267.50
762	NASDAQ	VEON	Thu, May 2, 2013	274.50	274.75	265.00	268.00
761	NASDAQ	VEON	Wed, May 1, 2013	274.75	275.00	271.50	273.00
760	NASDAQ	VEON	Tue, Apr 30, 2013	277.25	278.88	272.63	273.75
759	NASDAQ	VEON	Mon, Apr 29, 2013	282.00	282.25	276.50	277.00
758	NASDAQ	VEON	Fri, Apr 26, 2013	287.25	288.75	281.75	281.75
757	NASDAQ	VEON	Thu, Apr 25, 2013	286.25	291.25	284.63	288.25
756	NASDAQ	VEON	Wed, Apr 24, 2013	306.25	308.25	304.25	306.25
755	NASDAQ	VEON	Tue, Apr 23, 2013	308.50	309.50	304.00	305.75
754	NASDAQ	VEON	Mon, Apr 22, 2013	311.25	311.50	303.38	307.50
753	NASDAQ	VEON	Fri, Apr 19, 2013	312.00	315.00	307.50	310.50
752	NASDAQ	VEON	Thu, Apr 18, 2013	306.75	310.75	298.50	309.25
751	NASDAQ	VEON	Wed, Apr 17, 2013	302.00	302.25	298.38	299.50
750	NASDAQ	VEON	Tue, Apr 16, 2013	300.00	305.00	299.75	303.25
749	NASDAQ	VEON	Mon, Apr 15, 2013	303.75	306.75	298.75	300.00
748	NASDAQ	VEON	Fri, Apr 12, 2013	297.50	307.50	297.38	307.00
747	NASDAQ	VEON	Thu, Apr 11, 2013	299.50	302.00	297.75	300.75
746	NASDAQ	VEON	Wed, Apr 10, 2013	300.00	302.38	297.75	299.50
745	NASDAQ	VEON	Tue, Apr 9, 2013	295.25	302.75	292.00	298.50
744	NASDAQ	VEON	Mon, Apr 8, 2013	291.50	293.50	289.00	293.25
743	NASDAQ	VEON	Fri, Apr 5, 2013	285.75	293.88	285.25	292.25
742	NASDAQ	VEON	Thu, Apr 4, 2013	295.50	298.00	287.75	288.75
741	NASDAQ	VEON	Wed, Apr 3, 2013	309.75	309.75	297.00	297.25
740	NASDAQ	VEON	Tue, Apr 2, 2013	301.50	311.75	301.50	307.00
739	NASDAQ	VEON	Mon, Apr 1, 2013	296.50	300.00	294.50	298.50
738	NASDAQ	VEON	Thu, Mar 28, 2013	291.25	298.75	291.00	297.25
737	NASDAQ	VEON	Wed, Mar 27, 2013	288.00	295.25	285.25	295.00
736	NASDAQ	VEON	Tue, Mar 26, 2013	291.00	293.25	286.00	291.00
735	NASDAQ	VEON	Mon, Mar 25, 2013	297.25	298.00	290.00	291.75
734	NASDAQ	VEON	Fri, Mar 22, 2013	294.75	297.00	292.50	296.25
733	NASDAQ	VEON	Thu, Mar 21, 2013	293.50	295.75	292.00	292.75
732	NASDAQ	VEON	Wed, Mar 20, 2013	292.00	297.75	286.50	294.25
731	NASDAQ	VEON	Tue, Mar 19, 2013	289.25	291.75	285.50	289.25
730	NASDAQ	VEON	Mon, Mar 18, 2013	288.75	290.75	285.00	286.75
729	NASDAQ	VEON	Fri, Mar 15, 2013	297.75	299.50	291.75	294.25
728	NASDAQ	VEON	Thu, Mar 14, 2013	300.00	301.50	297.75	299.75
727	NASDAQ	VEON	Wed, Mar 13, 2013	303.00	304.00	296.50	300.25
726	NASDAQ	VEON	Tue, Mar 12, 2013	307.75	311.00	300.75	302.00
725	NASDAQ	VEON	Mon, Mar 11, 2013	304.50	309.50	304.50	306.50
724	NASDAQ	VEON	Fri, Mar 8, 2013	313.75	314.75	304.75	306.00
723	NASDAQ	VEON	Thu, Mar 7, 2013	319.75	320.50	309.50	310.25
722	NASDAQ	VEON	Wed, Mar 6, 2013	307.75	317.00	305.50	312.50
721	NASDAQ	VEON	Tue, Mar 5, 2013	297.50	304.00	296.25	303.00
720	NASDAQ	VEON	Mon, Mar 4, 2013	298.75	301.00	293.75	295.25
719	NASDAQ	VEON	Fri, Mar 1, 2013	295.25	300.00	292.75	298.75
718	NASDAQ	VEON	Thu, Feb 28, 2013	296.25	300.00	294.25	298.50
717	NASDAQ	VEON	Wed, Feb 27, 2013	292.00	296.00	289.00	295.25
716	NASDAQ	VEON	Tue, Feb 26, 2013	292.75	295.25	288.75	290.25
715	NASDAQ	VEON	Mon, Feb 25, 2013	301.50	304.25	294.50	294.75
714	NASDAQ	VEON	Fri, Feb 22, 2013	297.75	303.25	295.00	303.25
713	NASDAQ	VEON	Thu, Feb 21, 2013	298.75	298.75	290.50	294.75
712	NASDAQ	VEON	Wed, Feb 20, 2013	307.75	309.75	300.25	302.50
711	NASDAQ	VEON	Tue, Feb 19, 2013	307.25	312.00	306.75	309.50
710	NASDAQ	VEON	Fri, Feb 15, 2013	304.25	309.00	304.00	306.75
709	NASDAQ	VEON	Thu, Feb 14, 2013	308.50	310.75	302.00	304.75
708	NASDAQ	VEON	Wed, Feb 13, 2013	310.50	311.00	307.75	310.00
707	NASDAQ	VEON	Tue, Feb 12, 2013	313.75	315.00	308.00	308.75
706	NASDAQ	VEON	Mon, Feb 11, 2013	309.50	315.00	305.75	313.75
705	NASDAQ	VEON	Fri, Feb 8, 2013	306.25	310.25	303.50	308.50
704	NASDAQ	VEON	Thu, Feb 7, 2013	305.50	307.00	302.75	304.50
703	NASDAQ	VEON	Wed, Feb 6, 2013	305.75	309.00	303.75	307.50
702	NASDAQ	VEON	Tue, Feb 5, 2013	305.50	311.00	305.50	309.00
701	NASDAQ	VEON	Mon, Feb 4, 2013	302.50	311.00	300.00	306.50
700	NASDAQ	VEON	Fri, Feb 1, 2013	302.75	306.75	301.00	305.25
699	NASDAQ	VEON	Thu, Jan 31, 2013	298.50	302.00	296.50	300.25
698	NASDAQ	VEON	Wed, Jan 30, 2013	299.50	301.50	296.00	297.50
697	NASDAQ	VEON	Tue, Jan 29, 2013	301.25	303.50	294.00	298.25
696	NASDAQ	VEON	Mon, Jan 28, 2013	303.00	304.50	297.75	300.75
695	NASDAQ	VEON	Fri, Jan 25, 2013	306.75	307.00	300.00	300.75
694	NASDAQ	VEON	Thu, Jan 24, 2013	304.00	307.25	300.00	305.50
693	NASDAQ	VEON	Wed, Jan 23, 2013	300.25	304.00	299.75	302.00
692	NASDAQ	VEON	Tue, Jan 22, 2013	301.50	303.00	299.25	302.25
691	NASDAQ	VEON	Fri, Jan 18, 2013	299.75	299.75	292.50	297.50
690	NASDAQ	VEON	Thu, Jan 17, 2013	295.00	300.88	293.75	297.50
689	NASDAQ	VEON	Wed, Jan 16, 2013	274.75	294.75	273.00	294.25
688	NASDAQ	VEON	Tue, Jan 15, 2013	269.00	275.00	266.00	274.75
687	NASDAQ	VEON	Mon, Jan 14, 2013	267.00	278.00	265.00	268.75
686	NASDAQ	VEON	Fri, Jan 11, 2013	267.75	267.75	263.25	264.75
685	NASDAQ	VEON	Thu, Jan 10, 2013	267.75	271.04	265.50	267.00
684	NASDAQ	VEON	Wed, Jan 9, 2013	265.50	272.00	263.40	267.75
683	NASDAQ	VEON	Tue, Jan 8, 2013	272.25	273.50	262.50	264.25
682	NASDAQ	VEON	Mon, Jan 7, 2013	274.75	275.00	272.50	274.50
681	NASDAQ	VEON	Fri, Jan 4, 2013	267.25	274.00	267.00	274.00
680	NASDAQ	VEON	Thu, Jan 3, 2013	268.00	271.75	263.25	268.75
679	NASDAQ	VEON	Wed, Jan 2, 2013	268.00	270.50	264.50	267.25
678	NASDAQ	VEON	Mon, Dec 31, 2012	260.25	263.00	256.50	262.25
677	NASDAQ	VEON	Fri, Dec 28, 2012	267.50	269.00	260.00	260.50
676	NASDAQ	VEON	Thu, Dec 27, 2012	267.00	269.75	264.25	268.75
675	NASDAQ	VEON	Wed, Dec 26, 2012	262.75	273.75	260.50	268.25
674	NASDAQ	VEON	Mon, Dec 24, 2012	254.50	267.50	252.50	263.75
673	NASDAQ	VEON	Fri, Dec 21, 2012	278.00	278.98	268.75	271.25
672	NASDAQ	VEON	Thu, Dec 20, 2012	284.75	286.00	280.00	280.50
671	NASDAQ	VEON	Wed, Dec 19, 2012	287.50	287.50	281.25	281.25
670	NASDAQ	VEON	Tue, Dec 18, 2012	284.25	287.50	281.75	287.50
669	NASDAQ	VEON	Mon, Dec 17, 2012	280.50	285.00	277.25	284.75
668	NASDAQ	VEON	Fri, Dec 14, 2012	275.75	281.13	274.25	275.25
667	NASDAQ	VEON	Thu, Dec 13, 2012	273.75	280.50	273.25	277.50
666	NASDAQ	VEON	Wed, Dec 12, 2012	280.50	280.50	276.00	276.50
665	NASDAQ	VEON	Tue, Dec 11, 2012	281.00	283.75	280.25	281.25
664	NASDAQ	VEON	Mon, Dec 10, 2012	275.00	282.96	272.75	281.50
663	NASDAQ	VEON	Fri, Dec 7, 2012	269.75	275.00	265.00	274.25
662	NASDAQ	VEON	Thu, Dec 6, 2012	267.50	271.00	265.52	270.50
661	NASDAQ	VEON	Wed, Dec 5, 2012	269.75	271.38	265.50	268.00
660	NASDAQ	VEON	Tue, Dec 4, 2012	258.50	270.25	257.50	270.00
659	NASDAQ	VEON	Mon, Dec 3, 2012	264.25	265.88	258.25	258.25
658	NASDAQ	VEON	Fri, Nov 30, 2012	261.50	267.63	259.00	264.50
657	NASDAQ	VEON	Thu, Nov 29, 2012	257.50	257.50	253.50	256.25
656	NASDAQ	VEON	Wed, Nov 28, 2012	251.75	256.50	247.50	255.50
655	NASDAQ	VEON	Tue, Nov 27, 2012	263.75	264.88	251.75	252.75
654	NASDAQ	VEON	Mon, Nov 26, 2012	269.00	270.25	262.25	262.50
653	NASDAQ	VEON	Fri, Nov 23, 2012	269.75	278.00	267.50	269.00
652	NASDAQ	VEON	Wed, Nov 21, 2012	271.25	271.25	266.75	267.25
651	NASDAQ	VEON	Tue, Nov 20, 2012	269.00	270.75	266.00	270.25
650	NASDAQ	VEON	Mon, Nov 19, 2012	268.25	270.25	264.25	268.25
649	NASDAQ	VEON	Fri, Nov 16, 2012	267.75	267.75	261.75	265.75
648	NASDAQ	VEON	Thu, Nov 15, 2012	269.00	274.50	265.75	266.50
647	NASDAQ	VEON	Wed, Nov 14, 2012	272.25	274.00	266.75	273.75
646	NASDAQ	VEON	Tue, Nov 13, 2012	265.25	270.00	261.00	267.75
645	NASDAQ	VEON	Mon, Nov 12, 2012	264.25	270.75	263.25	266.75
644	NASDAQ	VEON	Fri, Nov 9, 2012	261.50	271.25	257.00	267.50
643	NASDAQ	VEON	Thu, Nov 8, 2012	276.25	281.75	271.25	271.25
642	NASDAQ	VEON	Wed, Nov 7, 2012	280.50	281.00	276.25	276.75
641	NASDAQ	VEON	Tue, Nov 6, 2012	279.75	282.50	277.75	282.50
640	NASDAQ	VEON	Mon, Nov 5, 2012	281.00	281.50	276.25	280.25
639	NASDAQ	VEON	Fri, Nov 2, 2012	283.50	285.00	280.00	283.25
638	NASDAQ	VEON	Thu, Nov 1, 2012	278.00	284.75	274.30	284.50
637	NASDAQ	VEON	Wed, Oct 31, 2012	268.75	276.25	268.00	275.50
636	NASDAQ	VEON	Fri, Oct 26, 2012	267.00	268.75	264.00	267.75
635	NASDAQ	VEON	Thu, Oct 25, 2012	270.00	271.50	267.25	267.75
634	NASDAQ	VEON	Wed, Oct 24, 2012	274.00	274.75	267.00	268.50
633	NASDAQ	VEON	Tue, Oct 23, 2012	271.75	279.50	269.75	271.75
632	NASDAQ	VEON	Mon, Oct 22, 2012	274.50	284.75	274.50	283.00
631	NASDAQ	VEON	Fri, Oct 19, 2012	280.50	280.50	275.75	277.25
630	NASDAQ	VEON	Thu, Oct 18, 2012	276.50	279.50	273.75	279.00
629	NASDAQ	VEON	Wed, Oct 17, 2012	276.50	278.00	275.00	275.75
628	NASDAQ	VEON	Tue, Oct 16, 2012	280.00	282.75	267.50	275.75
627	NASDAQ	VEON	Mon, Oct 15, 2012	285.50	287.97	279.25	281.00
626	NASDAQ	VEON	Fri, Oct 12, 2012	282.25	286.50	281.75	284.75
625	NASDAQ	VEON	Thu, Oct 11, 2012	285.00	286.00	281.00	283.75
624	NASDAQ	VEON	Wed, Oct 10, 2012	284.50	285.00	279.25	281.75
623	NASDAQ	VEON	Tue, Oct 9, 2012	289.25	289.25	284.00	285.00
622	NASDAQ	VEON	Mon, Oct 8, 2012	293.75	293.75	284.63	290.00
621	NASDAQ	VEON	Fri, Oct 5, 2012	300.25	301.25	292.00	294.00
620	NASDAQ	VEON	Thu, Oct 4, 2012	302.75	306.00	298.75	299.50
619	NASDAQ	VEON	Wed, Oct 3, 2012	301.00	310.00	298.25	306.50
618	NASDAQ	VEON	Tue, Oct 2, 2012	299.25	302.75	294.00	301.00
617	NASDAQ	VEON	Mon, Oct 1, 2012	296.00	298.75	295.25	296.50
616	NASDAQ	VEON	Fri, Sep 28, 2012	288.75	299.00	287.00	297.50
615	NASDAQ	VEON	Thu, Sep 27, 2012	292.75	299.25	292.50	294.50
614	NASDAQ	VEON	Wed, Sep 26, 2012	288.25	290.25	283.04	288.25
613	NASDAQ	VEON	Tue, Sep 25, 2012	287.25	291.50	284.73	290.00
612	NASDAQ	VEON	Mon, Sep 24, 2012	289.50	291.75	287.50	288.00
611	NASDAQ	VEON	Fri, Sep 21, 2012	276.00	294.00	276.00	292.25
610	NASDAQ	VEON	Thu, Sep 20, 2012	293.25	295.00	288.75	291.75
609	NASDAQ	VEON	Wed, Sep 19, 2012	299.50	299.88	295.25	296.75
608	NASDAQ	VEON	Tue, Sep 18, 2012	294.50	299.50	292.50	298.75
607	NASDAQ	VEON	Mon, Sep 17, 2012	298.25	299.03	293.00	295.75
606	NASDAQ	VEON	Fri, Sep 14, 2012	300.50	301.75	295.63	298.75
605	NASDAQ	VEON	Thu, Sep 13, 2012	291.75	301.25	290.25	299.75
604	NASDAQ	VEON	Wed, Sep 12, 2012	291.25	294.38	290.88	292.50
603	NASDAQ	VEON	Tue, Sep 11, 2012	286.25	294.25	286.25	293.25
602	NASDAQ	VEON	Mon, Sep 10, 2012	287.75	291.00	286.25	288.25
601	NASDAQ	VEON	Fri, Sep 7, 2012	282.00	292.50	280.50	292.00
600	NASDAQ	VEON	Thu, Sep 6, 2012	275.75	285.63	275.00	283.00
599	NASDAQ	VEON	Wed, Sep 5, 2012	263.75	275.50	262.28	274.75
598	NASDAQ	VEON	Tue, Sep 4, 2012	265.00	267.50	263.13	266.25
597	NASDAQ	VEON	Fri, Aug 31, 2012	262.50	266.50	261.75	265.75
596	NASDAQ	VEON	Thu, Aug 30, 2012	258.75	260.75	257.25	260.75
595	NASDAQ	VEON	Wed, Aug 29, 2012	261.50	262.63	259.50	262.25
594	NASDAQ	VEON	Tue, Aug 28, 2012	261.75	266.75	259.00	261.50
593	NASDAQ	VEON	Mon, Aug 27, 2012	261.25	261.25	257.25	260.00
592	NASDAQ	VEON	Fri, Aug 24, 2012	257.00	261.50	255.05	259.25
591	NASDAQ	VEON	Thu, Aug 23, 2012	259.25	260.00	256.00	257.75
590	NASDAQ	VEON	Wed, Aug 22, 2012	260.00	262.00	258.50	259.25
589	NASDAQ	VEON	Tue, Aug 21, 2012	263.50	265.25	259.00	260.50
588	NASDAQ	VEON	Mon, Aug 20, 2012	264.75	267.75	256.50	261.75
587	NASDAQ	VEON	Fri, Aug 17, 2012	251.00	272.25	251.00	270.00
586	NASDAQ	VEON	Thu, Aug 16, 2012	256.00	262.50	245.55	250.50
585	NASDAQ	VEON	Wed, Aug 15, 2012	242.75	261.25	232.50	255.00
584	NASDAQ	VEON	Tue, Aug 14, 2012	233.00	236.25	232.25	234.50
583	NASDAQ	VEON	Mon, Aug 13, 2012	232.75	236.50	230.75	232.00
582	NASDAQ	VEON	Fri, Aug 10, 2012	230.75	236.75	228.50	235.25
581	NASDAQ	VEON	Thu, Aug 9, 2012	226.25	232.50	226.25	230.50
580	NASDAQ	VEON	Wed, Aug 8, 2012	223.50	228.75	221.75	228.25
579	NASDAQ	VEON	Tue, Aug 7, 2012	226.25	228.00	222.25	224.25
578	NASDAQ	VEON	Mon, Aug 6, 2012	225.00	227.00	224.00	225.25
577	NASDAQ	VEON	Fri, Aug 3, 2012	221.50	227.75	217.75	223.75
576	NASDAQ	VEON	Thu, Aug 2, 2012	215.00	219.00	213.50	217.50
575	NASDAQ	VEON	Wed, Aug 1, 2012	210.00	222.50	210.00	217.50
574	NASDAQ	VEON	Tue, Jul 31, 2012	211.25	213.50	206.75	209.75
573	NASDAQ	VEON	Mon, Jul 30, 2012	208.00	214.00	208.00	212.25
572	NASDAQ	VEON	Fri, Jul 27, 2012	200.50	212.50	200.50	212.00
571	NASDAQ	VEON	Thu, Jul 26, 2012	203.00	207.00	198.25	206.25
570	NASDAQ	VEON	Wed, Jul 25, 2012	197.75	199.38	195.50	197.00
569	NASDAQ	VEON	Tue, Jul 24, 2012	199.50	201.00	194.25	195.75
568	NASDAQ	VEON	Mon, Jul 23, 2012	203.25	204.00	196.50	198.25
567	NASDAQ	VEON	Fri, Jul 20, 2012	214.50	217.00	212.75	212.75
566	NASDAQ	VEON	Thu, Jul 19, 2012	213.25	220.75	212.00	218.00
565	NASDAQ	VEON	Wed, Jul 18, 2012	208.00	214.00	207.50	211.50
564	NASDAQ	VEON	Tue, Jul 17, 2012	201.25	211.00	200.25	209.25
563	NASDAQ	VEON	Mon, Jul 16, 2012	202.50	205.38	199.25	205.00
562	NASDAQ	VEON	Fri, Jul 13, 2012	198.00	203.00	196.25	202.75
561	NASDAQ	VEON	Thu, Jul 12, 2012	196.50	200.75	196.25	198.75
560	NASDAQ	VEON	Wed, Jul 11, 2012	193.75	201.75	193.75	200.75
559	NASDAQ	VEON	Tue, Jul 10, 2012	194.75	200.00	193.75	193.75
558	NASDAQ	VEON	Mon, Jul 9, 2012	192.50	194.75	190.56	194.50
557	NASDAQ	VEON	Fri, Jul 6, 2012	196.25	196.75	190.50	194.50
556	NASDAQ	VEON	Thu, Jul 5, 2012	203.75	205.75	190.75	198.00
555	NASDAQ	VEON	Tue, Jul 3, 2012	201.25	205.50	200.00	204.75
554	NASDAQ	VEON	Mon, Jul 2, 2012	205.25	206.25	198.00	199.00
553	NASDAQ	VEON	Fri, Jun 29, 2012	201.25	206.25	199.75	202.75
552	NASDAQ	VEON	Thu, Jun 28, 2012	197.75	200.02	193.25	195.75
551	NASDAQ	VEON	Wed, Jun 27, 2012	193.50	201.50	191.75	200.25
550	NASDAQ	VEON	Tue, Jun 26, 2012	192.50	198.25	188.75	194.75
549	NASDAQ	VEON	Mon, Jun 25, 2012	193.50	194.24	186.25	190.00
548	NASDAQ	VEON	Fri, Jun 22, 2012	193.25	197.50	191.13	195.75
547	NASDAQ	VEON	Thu, Jun 21, 2012	200.50	202.00	192.25	193.00
546	NASDAQ	VEON	Wed, Jun 20, 2012	202.50	205.00	199.00	203.00
545	NASDAQ	VEON	Tue, Jun 19, 2012	200.50	205.00	200.25	203.50
544	NASDAQ	VEON	Mon, Jun 18, 2012	193.00	202.50	192.25	200.00
543	NASDAQ	VEON	Fri, Jun 15, 2012	194.25	198.25	190.00	194.50
542	NASDAQ	VEON	Thu, Jun 14, 2012	187.50	195.75	187.50	191.75
541	NASDAQ	VEON	Wed, Jun 13, 2012	198.00	198.50	188.00	189.00
540	NASDAQ	VEON	Tue, Jun 12, 2012	190.75	199.00	189.00	199.00
539	NASDAQ	VEON	Mon, Jun 11, 2012	198.50	200.50	191.25	191.50
538	NASDAQ	VEON	Fri, Jun 8, 2012	197.50	199.00	194.75	198.50
537	NASDAQ	VEON	Thu, Jun 7, 2012	191.25	202.75	191.25	198.25
536	NASDAQ	VEON	Wed, Jun 6, 2012	183.25	194.75	183.25	190.50
535	NASDAQ	VEON	Tue, Jun 5, 2012	178.25	184.50	177.50	181.00
534	NASDAQ	VEON	Mon, Jun 4, 2012	181.25	183.75	177.75	181.00
533	NASDAQ	VEON	Fri, Jun 1, 2012	183.75	184.00	177.50	180.75
532	NASDAQ	VEON	Thu, May 31, 2012	190.50	192.25	183.00	184.25
531	NASDAQ	VEON	Wed, May 30, 2012	193.25	202.00	186.25	188.50
530	NASDAQ	VEON	Tue, May 29, 2012	194.50	205.50	194.50	202.75
529	NASDAQ	VEON	Fri, May 25, 2012	217.25	217.25	176.25	182.75
528	NASDAQ	VEON	Thu, May 24, 2012	216.50	219.50	214.50	218.25
527	NASDAQ	VEON	Wed, May 23, 2012	216.75	217.25	209.38	216.25
526	NASDAQ	VEON	Tue, May 22, 2012	218.50	220.75	215.75	217.00
525	NASDAQ	VEON	Mon, May 21, 2012	217.25	220.75	216.25	219.25
524	NASDAQ	VEON	Fri, May 18, 2012	219.50	221.75	215.00	217.75
523	NASDAQ	VEON	Thu, May 17, 2012	228.75	228.75	217.00	218.00
522	NASDAQ	VEON	Wed, May 16, 2012	227.50	230.75	225.50	229.00
521	NASDAQ	VEON	Tue, May 15, 2012	228.75	239.00	226.00	227.00
520	NASDAQ	VEON	Mon, May 14, 2012	232.25	234.00	226.25	227.25
519	NASDAQ	VEON	Fri, May 11, 2012	234.25	242.75	232.75	236.75
518	NASDAQ	VEON	Thu, May 10, 2012	237.25	240.00	235.50	236.75
517	NASDAQ	VEON	Wed, May 9, 2012	236.75	237.50	232.75	235.00
516	NASDAQ	VEON	Tue, May 8, 2012	240.25	241.25	232.63	239.75
515	NASDAQ	VEON	Mon, May 7, 2012	241.00	243.75	235.50	243.00
514	NASDAQ	VEON	Fri, May 4, 2012	243.75	247.25	235.25	241.00
513	NASDAQ	VEON	Thu, May 3, 2012	252.75	254.00	244.25	245.25
512	NASDAQ	VEON	Wed, May 2, 2012	256.75	256.75	250.50	253.75
511	NASDAQ	VEON	Tue, May 1, 2012	255.25	259.00	252.25	257.25
510	NASDAQ	VEON	Mon, Apr 30, 2012	254.25	254.75	251.25	254.75
509	NASDAQ	VEON	Fri, Apr 27, 2012	253.75	254.25	248.50	254.00
508	NASDAQ	VEON	Thu, Apr 26, 2012	254.00	256.75	252.50	253.50
507	NASDAQ	VEON	Wed, Apr 25, 2012	252.50	257.00	252.50	256.00
506	NASDAQ	VEON	Tue, Apr 24, 2012	246.75	250.75	246.50	249.00
505	NASDAQ	VEON	Mon, Apr 23, 2012	252.25	253.50	245.00	245.50
504	NASDAQ	VEON	Fri, Apr 20, 2012	255.75	257.75	254.50	254.75
503	NASDAQ	VEON	Thu, Apr 19, 2012	257.25	259.00	254.50	255.00
502	NASDAQ	VEON	Wed, Apr 18, 2012	258.50	260.50	257.25	257.25
501	NASDAQ	VEON	Tue, Apr 17, 2012	263.50	265.25	261.00	261.25
500	NASDAQ	VEON	Mon, Apr 16, 2012	263.50	265.50	259.50	261.50
499	NASDAQ	VEON	Fri, Apr 13, 2012	265.75	268.25	261.63	262.25
498	NASDAQ	VEON	Thu, Apr 12, 2012	269.25	271.50	265.00	268.75
497	NASDAQ	VEON	Wed, Apr 11, 2012	264.75	269.25	263.50	265.00
496	NASDAQ	VEON	Tue, Apr 10, 2012	273.50	273.50	264.25	264.50
495	NASDAQ	VEON	Mon, Apr 9, 2012	275.75	276.50	272.75	273.00
494	NASDAQ	VEON	Thu, Apr 5, 2012	275.75	278.00	267.00	278.00
493	NASDAQ	VEON	Wed, Apr 4, 2012	273.50	278.38	270.50	277.00
492	NASDAQ	VEON	Tue, Apr 3, 2012	279.50	280.75	274.00	275.00
491	NASDAQ	VEON	Mon, Apr 2, 2012	284.00	287.75	278.50	281.25
490	NASDAQ	VEON	Fri, Mar 30, 2012	281.75	282.50	277.25	279.00
489	NASDAQ	VEON	Thu, Mar 29, 2012	280.75	282.00	274.00	281.50
488	NASDAQ	VEON	Wed, Mar 28, 2012	279.25	282.00	273.75	280.00
487	NASDAQ	VEON	Tue, Mar 27, 2012	275.50	278.25	271.50	273.75
486	NASDAQ	VEON	Mon, Mar 26, 2012	280.75	281.25	275.00	275.25
485	NASDAQ	VEON	Fri, Mar 23, 2012	281.25	281.75	275.75	279.25
484	NASDAQ	VEON	Thu, Mar 22, 2012	266.75	280.75	266.25	280.75
483	NASDAQ	VEON	Wed, Mar 21, 2012	271.25	272.25	262.50	271.50
482	NASDAQ	VEON	Tue, Mar 20, 2012	268.75	272.50	259.75	260.75
481	NASDAQ	VEON	Mon, Mar 19, 2012	276.25	282.25	270.50	271.75
480	NASDAQ	VEON	Fri, Mar 16, 2012	285.50	287.75	276.00	276.00
479	NASDAQ	VEON	Thu, Mar 15, 2012	287.50	287.50	283.00	285.50
478	NASDAQ	VEON	Wed, Mar 14, 2012	281.25	287.13	280.75	284.75
477	NASDAQ	VEON	Tue, Mar 13, 2012	294.00	294.25	279.50	282.50
476	NASDAQ	VEON	Mon, Mar 12, 2012	294.00	296.50	290.50	295.50
475	NASDAQ	VEON	Fri, Mar 9, 2012	297.50	302.25	296.00	296.00
474	NASDAQ	VEON	Thu, Mar 8, 2012	303.25	303.75	297.75	301.50
473	NASDAQ	VEON	Wed, Mar 7, 2012	293.25	300.50	293.25	300.00
472	NASDAQ	VEON	Tue, Mar 6, 2012	298.00	298.00	291.00	292.50
471	NASDAQ	VEON	Mon, Mar 5, 2012	304.00	305.00	299.50	303.25
470	NASDAQ	VEON	Fri, Mar 2, 2012	306.25	307.25	303.00	304.00
469	NASDAQ	VEON	Thu, Mar 1, 2012	306.00	308.00	303.50	307.75
468	NASDAQ	VEON	Wed, Feb 29, 2012	306.50	308.25	302.25	304.25
467	NASDAQ	VEON	Tue, Feb 28, 2012	309.00	309.25	303.50	304.00
466	NASDAQ	VEON	Mon, Feb 27, 2012	308.75	310.75	306.25	309.75
465	NASDAQ	VEON	Fri, Feb 24, 2012	308.50	313.63	306.25	312.50
464	NASDAQ	VEON	Thu, Feb 23, 2012	301.25	305.75	300.00	304.75
463	NASDAQ	VEON	Wed, Feb 22, 2012	299.00	303.00	296.25	303.00
462	NASDAQ	VEON	Tue, Feb 21, 2012	305.25	307.00	295.25	300.75
461	NASDAQ	VEON	Fri, Feb 17, 2012	294.75	306.50	293.26	305.25
460	NASDAQ	VEON	Thu, Feb 16, 2012	294.75	298.00	286.88	294.75
459	NASDAQ	VEON	Wed, Feb 15, 2012	282.25	299.75	280.75	299.50
458	NASDAQ	VEON	Tue, Feb 14, 2012	280.50	281.75	278.61	281.50
457	NASDAQ	VEON	Mon, Feb 13, 2012	284.00	284.00	280.50	281.25
456	NASDAQ	VEON	Fri, Feb 10, 2012	279.25	281.00	277.75	279.00
455	NASDAQ	VEON	Thu, Feb 9, 2012	284.00	286.00	282.13	284.50
454	NASDAQ	VEON	Wed, Feb 8, 2012	284.50	287.25	282.00	283.00
453	NASDAQ	VEON	Tue, Feb 7, 2012	282.75	284.50	278.63	283.75
452	NASDAQ	VEON	Mon, Feb 6, 2012	278.75	284.00	276.50	284.00
451	NASDAQ	VEON	Fri, Feb 3, 2012	277.75	282.25	276.25	281.75
450	NASDAQ	VEON	Thu, Feb 2, 2012	273.25	275.50	270.00	275.00
449	NASDAQ	VEON	Wed, Feb 1, 2012	272.50	273.50	267.25	271.25
448	NASDAQ	VEON	Tue, Jan 31, 2012	266.50	271.25	263.75	266.50
447	NASDAQ	VEON	Mon, Jan 30, 2012	253.75	263.50	253.75	263.00
446	NASDAQ	VEON	Fri, Jan 27, 2012	259.00	260.75	256.75	258.75
445	NASDAQ	VEON	Thu, Jan 26, 2012	261.50	264.50	255.00	259.50
444	NASDAQ	VEON	Wed, Jan 25, 2012	255.00	261.25	254.75	259.00
443	NASDAQ	VEON	Tue, Jan 24, 2012	255.50	257.88	254.00	256.75
442	NASDAQ	VEON	Mon, Jan 23, 2012	257.75	261.00	255.75	257.25
441	NASDAQ	VEON	Fri, Jan 20, 2012	260.50	260.50	251.75	256.25
440	NASDAQ	VEON	Thu, Jan 19, 2012	267.50	268.25	258.25	258.75
439	NASDAQ	VEON	Wed, Jan 18, 2012	257.25	265.50	257.00	264.75
438	NASDAQ	VEON	Tue, Jan 17, 2012	268.50	268.50	260.75	261.50
437	NASDAQ	VEON	Fri, Jan 13, 2012	258.25	262.50	256.50	262.25
436	NASDAQ	VEON	Thu, Jan 12, 2012	261.00	267.50	255.25	260.25
435	NASDAQ	VEON	Wed, Jan 11, 2012	258.25	262.25	255.75	258.75
434	NASDAQ	VEON	Tue, Jan 10, 2012	256.25	260.50	253.75	254.50
433	NASDAQ	VEON	Mon, Jan 9, 2012	251.75	256.00	251.25	252.75
432	NASDAQ	VEON	Fri, Jan 6, 2012	250.00	252.75	245.63	248.00
431	NASDAQ	VEON	Thu, Jan 5, 2012	238.25	250.50	238.25	250.25
430	NASDAQ	VEON	Wed, Jan 4, 2012	243.50	243.88	237.50	239.25
429	NASDAQ	VEON	Tue, Jan 3, 2012	243.75	247.00	242.75	244.50
428	NASDAQ	VEON	Fri, Dec 30, 2011	235.25	240.00	233.75	236.75
427	NASDAQ	VEON	Thu, Dec 29, 2011	238.75	239.75	231.75	236.25
426	NASDAQ	VEON	Wed, Dec 28, 2011	236.50	238.50	231.75	234.50
425	NASDAQ	VEON	Tue, Dec 27, 2011	238.50	242.00	235.63	236.25
424	NASDAQ	VEON	Fri, Dec 23, 2011	238.00	239.00	236.38	237.50
423	NASDAQ	VEON	Thu, Dec 22, 2011	238.00	240.75	235.75	238.50
422	NASDAQ	VEON	Wed, Dec 21, 2011	237.50	238.75	233.75	237.25
421	NASDAQ	VEON	Tue, Dec 20, 2011	240.25	243.75	232.25	239.25
420	NASDAQ	VEON	Mon, Dec 19, 2011	236.50	242.25	233.00	234.50
419	NASDAQ	VEON	Fri, Dec 16, 2011	236.25	241.25	233.75	234.50
418	NASDAQ	VEON	Thu, Dec 15, 2011	241.25	243.50	236.25	237.25
417	NASDAQ	VEON	Wed, Dec 14, 2011	242.00	244.00	237.00	240.25
416	NASDAQ	VEON	Tue, Dec 13, 2011	253.00	253.75	241.75	243.75
415	NASDAQ	VEON	Mon, Dec 12, 2011	256.25	256.50	245.25	250.00
414	NASDAQ	VEON	Fri, Dec 9, 2011	260.50	264.75	258.00	258.25
413	NASDAQ	VEON	Thu, Dec 8, 2011	271.75	272.50	257.25	260.50
412	NASDAQ	VEON	Wed, Dec 7, 2011	279.00	280.25	274.25	276.25
411	NASDAQ	VEON	Tue, Dec 6, 2011	293.50	294.50	278.50	278.75
410	NASDAQ	VEON	Mon, Dec 5, 2011	293.75	300.00	292.75	295.25
409	NASDAQ	VEON	Fri, Dec 2, 2011	297.50	299.00	288.00	288.50
408	NASDAQ	VEON	Thu, Dec 1, 2011	298.75	303.75	295.00	295.50
407	NASDAQ	VEON	Wed, Nov 30, 2011	293.00	298.00	290.25	298.00
406	NASDAQ	VEON	Tue, Nov 29, 2011	284.00	289.75	282.00	284.50
405	NASDAQ	VEON	Mon, Nov 28, 2011	289.25	293.75	285.25	293.25
404	NASDAQ	VEON	Fri, Nov 25, 2011	273.25	283.75	269.25	280.75
403	NASDAQ	VEON	Wed, Nov 23, 2011	279.25	282.50	277.25	281.25
402	NASDAQ	VEON	Tue, Nov 22, 2011	273.50	286.75	273.50	284.25
401	NASDAQ	VEON	Mon, Nov 21, 2011	273.75	276.25	270.50	274.25
400	NASDAQ	VEON	Fri, Nov 18, 2011	276.75	282.75	275.00	279.00
399	NASDAQ	VEON	Thu, Nov 17, 2011	279.50	281.50	274.25	276.25
398	NASDAQ	VEON	Wed, Nov 16, 2011	276.00	282.76	275.75	278.25
397	NASDAQ	VEON	Tue, Nov 15, 2011	272.50	279.00	272.50	276.00
396	NASDAQ	VEON	Mon, Nov 14, 2011	280.00	280.50	270.25	275.00
395	NASDAQ	VEON	Fri, Nov 11, 2011	277.50	284.50	275.25	281.50
394	NASDAQ	VEON	Thu, Nov 10, 2011	274.25	274.25	269.00	271.75
393	NASDAQ	VEON	Wed, Nov 9, 2011	267.50	279.75	267.50	269.75
392	NASDAQ	VEON	Tue, Nov 8, 2011	284.50	286.00	279.00	282.75
391	NASDAQ	VEON	Mon, Nov 7, 2011	283.00	286.75	278.75	285.00
390	NASDAQ	VEON	Fri, Nov 4, 2011	278.75	284.00	276.00	283.00
389	NASDAQ	VEON	Thu, Nov 3, 2011	275.00	282.50	272.75	281.50
388	NASDAQ	VEON	Wed, Nov 2, 2011	269.00	273.75	266.00	272.25
387	NASDAQ	VEON	Tue, Nov 1, 2011	266.75	268.25	255.75	264.25
386	NASDAQ	VEON	Mon, Oct 31, 2011	283.25	285.00	273.00	274.50
385	NASDAQ	VEON	Fri, Oct 28, 2011	292.50	292.50	285.25	287.50
384	NASDAQ	VEON	Thu, Oct 27, 2011	288.25	295.75	286.75	293.50
383	NASDAQ	VEON	Wed, Oct 26, 2011	276.00	286.75	274.75	284.25
382	NASDAQ	VEON	Tue, Oct 25, 2011	274.25	275.00	269.75	273.00
381	NASDAQ	VEON	Mon, Oct 24, 2011	269.50	279.75	269.00	277.75
380	NASDAQ	VEON	Fri, Oct 21, 2011	262.00	271.00	260.75	267.50
379	NASDAQ	VEON	Thu, Oct 20, 2011	257.25	261.00	253.63	258.25
378	NASDAQ	VEON	Wed, Oct 19, 2011	258.50	263.25	257.00	258.75
377	NASDAQ	VEON	Tue, Oct 18, 2011	249.25	260.75	247.75	258.50
376	NASDAQ	VEON	Mon, Oct 17, 2011	252.50	253.75	247.25	248.50
375	NASDAQ	VEON	Fri, Oct 14, 2011	255.50	256.25	250.27	254.00
374	NASDAQ	VEON	Thu, Oct 13, 2011	255.75	256.50	249.50	252.25
373	NASDAQ	VEON	Wed, Oct 12, 2011	249.50	259.75	248.50	255.50
372	NASDAQ	VEON	Tue, Oct 11, 2011	250.25	250.25	245.50	246.25
371	NASDAQ	VEON	Mon, Oct 10, 2011	249.75	252.50	247.25	250.50
370	NASDAQ	VEON	Fri, Oct 7, 2011	247.25	247.25	240.25	242.00
369	NASDAQ	VEON	Thu, Oct 6, 2011	234.75	246.25	234.00	244.50
368	NASDAQ	VEON	Wed, Oct 5, 2011	227.50	236.50	224.50	236.00
367	NASDAQ	VEON	Tue, Oct 4, 2011	226.75	229.00	220.75	229.00
366	NASDAQ	VEON	Mon, Oct 3, 2011	239.25	240.75	232.25	233.00
365	NASDAQ	VEON	Fri, Sep 30, 2011	242.50	245.00	232.88	238.25
364	NASDAQ	VEON	Thu, Sep 29, 2011	245.75	250.00	245.00	247.75
363	NASDAQ	VEON	Wed, Sep 28, 2011	250.75	252.25	241.25	242.50
362	NASDAQ	VEON	Tue, Sep 27, 2011	254.25	257.25	249.00	251.25
361	NASDAQ	VEON	Mon, Sep 26, 2011	244.50	248.75	240.75	248.25
360	NASDAQ	VEON	Fri, Sep 23, 2011	239.75	245.75	236.00	243.25
359	NASDAQ	VEON	Thu, Sep 22, 2011	247.75	249.25	237.50	241.25
358	NASDAQ	VEON	Wed, Sep 21, 2011	265.75	267.25	255.75	256.00
357	NASDAQ	VEON	Tue, Sep 20, 2011	265.75	268.50	262.00	265.00
356	NASDAQ	VEON	Mon, Sep 19, 2011	253.50	264.25	253.50	263.75
355	NASDAQ	VEON	Fri, Sep 16, 2011	260.50	264.00	258.50	260.50
354	NASDAQ	VEON	Thu, Sep 15, 2011	264.50	265.00	261.50	263.50
353	NASDAQ	VEON	Wed, Sep 14, 2011	257.75	263.50	256.00	261.25
352	NASDAQ	VEON	Tue, Sep 13, 2011	258.00	261.00	252.25	255.75
351	NASDAQ	VEON	Mon, Sep 12, 2011	260.50	261.25	250.00	256.50
350	NASDAQ	VEON	Fri, Sep 9, 2011	263.25	263.50	255.75	257.00
349	NASDAQ	VEON	Thu, Sep 8, 2011	262.75	270.00	261.50	267.00
348	NASDAQ	VEON	Wed, Sep 7, 2011	280.75	280.75	255.50	264.50
347	NASDAQ	VEON	Tue, Sep 6, 2011	273.25	273.25	264.75	271.75
346	NASDAQ	VEON	Fri, Sep 2, 2011	282.50	285.00	280.50	281.00
345	NASDAQ	VEON	Thu, Sep 1, 2011	288.75	291.38	283.25	286.25
344	NASDAQ	VEON	Wed, Aug 31, 2011	280.00	290.00	279.25	285.75
343	NASDAQ	VEON	Tue, Aug 30, 2011	275.00	280.00	272.50	277.25
342	NASDAQ	VEON	Mon, Aug 29, 2011	272.50	276.51	270.50	275.25
341	NASDAQ	VEON	Fri, Aug 26, 2011	269.25	273.88	260.00	268.50
340	NASDAQ	VEON	Thu, Aug 25, 2011	277.50	280.00	268.25	270.50
339	NASDAQ	VEON	Wed, Aug 24, 2011	271.00	279.50	270.00	278.00
338	NASDAQ	VEON	Tue, Aug 23, 2011	266.75	273.50	263.25	272.75
337	NASDAQ	VEON	Mon, Aug 22, 2011	266.75	270.00	264.75	264.75
336	NASDAQ	VEON	Fri, Aug 19, 2011	263.75	270.00	262.00	262.00
335	NASDAQ	VEON	Thu, Aug 18, 2011	271.25	273.75	260.75	267.25
334	NASDAQ	VEON	Wed, Aug 17, 2011	273.00	281.25	272.50	277.50
333	NASDAQ	VEON	Tue, Aug 16, 2011	269.00	279.50	268.75	273.00
332	NASDAQ	VEON	Mon, Aug 15, 2011	263.50	274.00	262.50	273.00
331	NASDAQ	VEON	Fri, Aug 12, 2011	261.25	262.00	256.50	260.50
330	NASDAQ	VEON	Thu, Aug 11, 2011	254.50	259.00	249.75	257.75
329	NASDAQ	VEON	Wed, Aug 10, 2011	264.00	266.25	250.50	253.25
328	NASDAQ	VEON	Tue, Aug 9, 2011	271.25	275.00	255.25	269.50
327	NASDAQ	VEON	Mon, Aug 8, 2011	283.00	285.00	267.75	273.50
326	NASDAQ	VEON	Fri, Aug 5, 2011	296.25	298.00	285.25	294.00
325	NASDAQ	VEON	Thu, Aug 4, 2011	300.25	303.75	292.00	294.00
324	NASDAQ	VEON	Wed, Aug 3, 2011	306.25	307.50	297.25	307.50
323	NASDAQ	VEON	Tue, Aug 2, 2011	308.75	311.50	304.25	304.50
322	NASDAQ	VEON	Mon, Aug 1, 2011	314.75	315.75	306.50	313.00
321	NASDAQ	VEON	Fri, Jul 29, 2011	309.25	314.00	306.00	310.00
320	NASDAQ	VEON	Thu, Jul 28, 2011	312.25	314.30	311.00	311.75
319	NASDAQ	VEON	Wed, Jul 27, 2011	315.00	317.25	312.00	313.25
318	NASDAQ	VEON	Tue, Jul 26, 2011	313.75	318.75	311.50	317.50
317	NASDAQ	VEON	Mon, Jul 25, 2011	307.25	315.63	307.25	312.50
316	NASDAQ	VEON	Fri, Jul 22, 2011	305.50	308.75	298.75	308.50
315	NASDAQ	VEON	Thu, Jul 21, 2011	306.00	307.00	301.50	306.25
314	NASDAQ	VEON	Wed, Jul 20, 2011	301.00	302.00	297.75	301.50
313	NASDAQ	VEON	Tue, Jul 19, 2011	297.00	301.25	294.50	300.50
312	NASDAQ	VEON	Mon, Jul 18, 2011	296.50	298.50	293.75	295.50
311	NASDAQ	VEON	Fri, Jul 15, 2011	303.00	303.75	295.00	297.25
310	NASDAQ	VEON	Thu, Jul 14, 2011	308.50	309.00	299.70	300.50
309	NASDAQ	VEON	Wed, Jul 13, 2011	306.00	310.75	305.13	307.00
308	NASDAQ	VEON	Tue, Jul 12, 2011	310.00	311.00	302.25	304.50
307	NASDAQ	VEON	Mon, Jul 11, 2011	316.50	318.50	306.50	311.00
306	NASDAQ	VEON	Fri, Jul 8, 2011	320.50	322.50	316.75	321.25
305	NASDAQ	VEON	Thu, Jul 7, 2011	325.00	332.75	323.25	324.50
304	NASDAQ	VEON	Wed, Jul 6, 2011	320.25	324.50	319.25	323.50
303	NASDAQ	VEON	Tue, Jul 5, 2011	319.75	324.00	317.75	319.25
302	NASDAQ	VEON	Fri, Jul 1, 2011	321.50	322.25	316.75	319.50
301	NASDAQ	VEON	Thu, Jun 30, 2011	321.50	322.50	313.50	319.00
300	NASDAQ	VEON	Wed, Jun 29, 2011	322.75	324.75	321.00	321.25
299	NASDAQ	VEON	Tue, Jun 28, 2011	320.00	325.25	320.00	322.25
298	NASDAQ	VEON	Mon, Jun 27, 2011	315.75	325.00	315.75	324.50
297	NASDAQ	VEON	Fri, Jun 24, 2011	323.25	323.75	316.75	316.75
296	NASDAQ	VEON	Thu, Jun 23, 2011	325.00	325.75	319.00	322.00
295	NASDAQ	VEON	Wed, Jun 22, 2011	329.00	329.50	325.00	325.00
294	NASDAQ	VEON	Tue, Jun 21, 2011	330.25	334.00	325.75	329.50
293	NASDAQ	VEON	Mon, Jun 20, 2011	330.75	333.50	325.25	327.25
292	NASDAQ	VEON	Fri, Jun 17, 2011	331.75	334.75	328.75	330.25
291	NASDAQ	VEON	Thu, Jun 16, 2011	333.75	333.75	325.75	329.50
290	NASDAQ	VEON	Wed, Jun 15, 2011	333.00	335.75	327.50	333.75
289	NASDAQ	VEON	Tue, Jun 14, 2011	339.25	341.00	333.25	335.00
288	NASDAQ	VEON	Mon, Jun 13, 2011	341.25	343.25	334.50	335.50
287	NASDAQ	VEON	Fri, Jun 10, 2011	346.50	349.75	339.25	341.75
286	NASDAQ	VEON	Thu, Jun 9, 2011	347.50	353.75	347.50	350.75
285	NASDAQ	VEON	Wed, Jun 8, 2011	347.25	349.50	344.25	346.75
284	NASDAQ	VEON	Tue, Jun 7, 2011	345.00	349.25	345.00	346.50
283	NASDAQ	VEON	Mon, Jun 6, 2011	350.00	350.25	344.75	345.25
282	NASDAQ	VEON	Fri, Jun 3, 2011	348.25	352.00	346.75	351.50
281	NASDAQ	VEON	Thu, Jun 2, 2011	352.50	354.00	348.75	353.75
280	NASDAQ	VEON	Wed, Jun 1, 2011	349.50	358.00	347.00	351.25
279	NASDAQ	VEON	Tue, May 31, 2011	349.75	352.50	345.25	352.00
278	NASDAQ	VEON	Fri, May 27, 2011	344.25	348.25	342.50	344.75
277	NASDAQ	VEON	Thu, May 26, 2011	347.50	347.50	341.25	344.75
276	NASDAQ	VEON	Wed, May 25, 2011	346.00	347.25	343.25	343.50
275	NASDAQ	VEON	Tue, May 24, 2011	344.00	347.75	341.25	345.75
274	NASDAQ	VEON	Mon, May 23, 2011	344.00	344.50	340.00	340.25
273	NASDAQ	VEON	Fri, May 20, 2011	349.50	350.75	347.50	348.50
272	NASDAQ	VEON	Thu, May 19, 2011	349.75	351.50	348.25	351.50
271	NASDAQ	VEON	Wed, May 18, 2011	351.00	351.75	348.75	350.50
270	NASDAQ	VEON	Tue, May 17, 2011	349.75	352.00	347.75	348.75
269	NASDAQ	VEON	Mon, May 16, 2011	350.00	353.75	346.50	352.25
268	NASDAQ	VEON	Fri, May 13, 2011	355.00	355.00	346.00	349.75
267	NASDAQ	VEON	Thu, May 12, 2011	356.00	356.75	351.25	353.50
266	NASDAQ	VEON	Wed, May 11, 2011	356.50	358.75	354.50	358.50
265	NASDAQ	VEON	Tue, May 10, 2011	358.25	361.00	355.00	360.25
264	NASDAQ	VEON	Mon, May 9, 2011	356.00	359.00	354.63	357.75
263	NASDAQ	VEON	Fri, May 6, 2011	353.75	356.25	350.25	355.75
262	NASDAQ	VEON	Thu, May 5, 2011	350.25	352.50	347.75	350.00
261	NASDAQ	VEON	Wed, May 4, 2011	358.75	359.50	351.00	353.50
260	NASDAQ	VEON	Tue, May 3, 2011	363.75	365.00	359.25	359.50
259	NASDAQ	VEON	Mon, May 2, 2011	361.50	368.50	361.50	366.50
258	NASDAQ	VEON	Fri, Apr 29, 2011	363.25	365.00	361.75	364.25
257	NASDAQ	VEON	Thu, Apr 28, 2011	362.25	365.00	357.00	363.75
256	NASDAQ	VEON	Wed, Apr 27, 2011	357.00	364.25	356.50	362.75
255	NASDAQ	VEON	Tue, Apr 26, 2011	357.00	360.00	355.00	358.75
254	NASDAQ	VEON	Mon, Apr 25, 2011	358.75	358.75	354.25	356.00
253	NASDAQ	VEON	Thu, Apr 21, 2011	360.75	360.75	356.75	357.50
252	NASDAQ	VEON	Wed, Apr 20, 2011	360.00	360.75	355.00	357.25
251	NASDAQ	VEON	Tue, Apr 19, 2011	360.00	360.25	351.75	354.25
250	NASDAQ	VEON	Mon, Apr 18, 2011	357.50	358.75	351.00	353.75
249	NASDAQ	VEON	Fri, Apr 15, 2011	357.75	365.00	356.50	363.75
248	NASDAQ	VEON	Thu, Apr 14, 2011	359.50	360.50	353.75	359.75
247	NASDAQ	VEON	Wed, Apr 13, 2011	359.00	362.25	357.75	360.00
246	NASDAQ	VEON	Tue, Apr 12, 2011	355.25	358.50	351.00	354.75
245	NASDAQ	VEON	Mon, Apr 11, 2011	364.00	365.00	357.00	357.50
244	NASDAQ	VEON	Fri, Apr 8, 2011	356.25	362.00	355.25	361.75
243	NASDAQ	VEON	Thu, Apr 7, 2011	355.00	356.50	352.75	353.25
242	NASDAQ	VEON	Wed, Apr 6, 2011	363.75	364.00	352.25	353.25
241	NASDAQ	VEON	Tue, Apr 5, 2011	363.25	365.00	360.25	361.00
240	NASDAQ	VEON	Mon, Apr 4, 2011	363.75	365.50	360.25	363.50
239	NASDAQ	VEON	Fri, Apr 1, 2011	355.25	363.75	355.00	363.75
238	NASDAQ	VEON	Thu, Mar 31, 2011	353.25	353.50	349.75	353.00
237	NASDAQ	VEON	Wed, Mar 30, 2011	351.25	355.56	348.50	351.75
236	NASDAQ	VEON	Tue, Mar 29, 2011	342.50	356.25	340.88	353.25
235	NASDAQ	VEON	Mon, Mar 28, 2011	345.00	347.00	340.75	342.50
234	NASDAQ	VEON	Fri, Mar 25, 2011	353.50	354.88	347.25	348.00
233	NASDAQ	VEON	Thu, Mar 24, 2011	352.25	356.25	349.50	351.25
232	NASDAQ	VEON	Wed, Mar 23, 2011	349.75	350.75	346.75	349.75
231	NASDAQ	VEON	Tue, Mar 22, 2011	348.00	349.75	345.75	348.50
230	NASDAQ	VEON	Mon, Mar 21, 2011	348.50	355.00	344.50	348.25
229	NASDAQ	VEON	Fri, Mar 18, 2011	350.00	353.75	342.25	342.75
228	NASDAQ	VEON	Thu, Mar 17, 2011	347.50	349.50	341.00	348.50
227	NASDAQ	VEON	Wed, Mar 16, 2011	349.00	352.13	338.25	341.50
226	NASDAQ	VEON	Tue, Mar 15, 2011	343.25	350.00	339.75	349.00
225	NASDAQ	VEON	Mon, Mar 14, 2011	363.25	365.50	355.00	357.25
224	NASDAQ	VEON	Fri, Mar 11, 2011	367.00	367.50	356.75	366.00
223	NASDAQ	VEON	Thu, Mar 10, 2011	361.75	363.75	356.25	357.00
222	NASDAQ	VEON	Wed, Mar 9, 2011	371.50	372.50	364.25	366.25
221	NASDAQ	VEON	Tue, Mar 8, 2011	361.00	370.25	355.25	365.75
220	NASDAQ	VEON	Mon, Mar 7, 2011	360.25	365.00	353.00	355.00
219	NASDAQ	VEON	Fri, Mar 4, 2011	352.75	359.25	349.25	359.25
218	NASDAQ	VEON	Thu, Mar 3, 2011	348.88	351.00	347.00	351.00
217	NASDAQ	VEON	Wed, Mar 2, 2011	354.25	355.00	348.25	349.50
216	NASDAQ	VEON	Tue, Mar 1, 2011	353.00	355.00	349.75	352.25
215	NASDAQ	VEON	Mon, Feb 28, 2011	348.00	354.00	347.00	353.00
214	NASDAQ	VEON	Fri, Feb 25, 2011	348.00	350.00	341.50	348.25
213	NASDAQ	VEON	Thu, Feb 24, 2011	347.25	348.00	343.25	348.00
212	NASDAQ	VEON	Wed, Feb 23, 2011	350.25	350.75	341.63	343.25
211	NASDAQ	VEON	Tue, Feb 22, 2011	353.75	355.00	347.00	351.00
210	NASDAQ	VEON	Fri, Feb 18, 2011	367.25	367.25	354.50	356.25
209	NASDAQ	VEON	Thu, Feb 17, 2011	360.00	363.00	359.00	360.50
208	NASDAQ	VEON	Wed, Feb 16, 2011	358.50	363.00	355.75	359.25
207	NASDAQ	VEON	Tue, Feb 15, 2011	354.75	358.50	354.00	355.00
206	NASDAQ	VEON	Mon, Feb 14, 2011	352.25	361.50	352.25	357.25
205	NASDAQ	VEON	Fri, Feb 11, 2011	348.50	361.50	348.00	359.75
204	NASDAQ	VEON	Thu, Feb 10, 2011	347.50	354.00	346.25	349.75
203	NASDAQ	VEON	Wed, Feb 9, 2011	359.75	362.00	347.25	348.00
202	NASDAQ	VEON	Tue, Feb 8, 2011	355.50	360.25	353.25	360.25
201	NASDAQ	VEON	Mon, Feb 7, 2011	357.00	361.25	354.00	357.50
200	NASDAQ	VEON	Fri, Feb 4, 2011	357.00	357.13	352.50	356.25
199	NASDAQ	VEON	Thu, Feb 3, 2011	355.00	356.50	352.75	353.00
198	NASDAQ	VEON	Wed, Feb 2, 2011	350.75	356.25	350.00	356.25
197	NASDAQ	VEON	Tue, Feb 1, 2011	349.50	354.25	345.25	353.00
196	NASDAQ	VEON	Mon, Jan 31, 2011	348.00	353.00	345.75	346.00
195	NASDAQ	VEON	Fri, Jan 28, 2011	355.50	359.25	345.00	349.00
194	NASDAQ	VEON	Thu, Jan 27, 2011	360.00	362.75	357.75	358.25
193	NASDAQ	VEON	Wed, Jan 26, 2011	356.50	360.75	353.75	359.00
192	NASDAQ	VEON	Tue, Jan 25, 2011	355.00	356.50	351.25	355.75
191	NASDAQ	VEON	Mon, Jan 24, 2011	349.00	356.75	344.50	356.50
190	NASDAQ	VEON	Fri, Jan 21, 2011	354.50	361.50	342.75	344.00
189	NASDAQ	VEON	Thu, Jan 20, 2011	361.75	363.75	330.00	354.50
188	NASDAQ	VEON	Wed, Jan 19, 2011	358.75	368.50	356.50	361.00
187	NASDAQ	VEON	Tue, Jan 18, 2011	374.50	377.50	357.88	365.50
186	NASDAQ	VEON	Fri, Jan 14, 2011	382.25	389.75	379.25	383.50
185	NASDAQ	VEON	Thu, Jan 13, 2011	389.50	393.75	381.25	383.50
184	NASDAQ	VEON	Wed, Jan 12, 2011	388.75	392.50	387.25	391.25
183	NASDAQ	VEON	Tue, Jan 11, 2011	386.75	389.75	383.50	386.00
182	NASDAQ	VEON	Mon, Jan 10, 2011	383.50	388.25	379.75	387.25
181	NASDAQ	VEON	Fri, Jan 7, 2011	390.00	391.25	379.75	384.25
180	NASDAQ	VEON	Thu, Jan 6, 2011	394.00	394.00	386.50	388.50
179	NASDAQ	VEON	Wed, Jan 5, 2011	385.00	392.50	381.50	392.25
178	NASDAQ	VEON	Tue, Jan 4, 2011	384.00	388.00	383.00	387.50
177	NASDAQ	VEON	Mon, Jan 3, 2011	377.25	383.50	376.25	382.50
176	NASDAQ	VEON	Fri, Dec 31, 2010	377.50	378.50	374.50	376.00
175	NASDAQ	VEON	Thu, Dec 30, 2010	375.00	377.25	374.25	376.75
174	NASDAQ	VEON	Wed, Dec 29, 2010	375.00	376.25	370.00	373.75
173	NASDAQ	VEON	Tue, Dec 28, 2010	373.75	374.75	370.00	374.00
172	NASDAQ	VEON	Mon, Dec 27, 2010	368.75	372.50	366.25	372.50
171	NASDAQ	VEON	Thu, Dec 23, 2010	367.50	371.75	365.50	367.25
170	NASDAQ	VEON	Wed, Dec 22, 2010	368.75	375.25	366.00	373.50
169	NASDAQ	VEON	Tue, Dec 21, 2010	378.50	381.00	367.25	369.00
168	NASDAQ	VEON	Mon, Dec 20, 2010	375.25	383.25	374.50	380.75
167	NASDAQ	VEON	Fri, Dec 17, 2010	362.50	371.00	360.00	371.00
166	NASDAQ	VEON	Thu, Dec 16, 2010	362.75	364.00	358.75	364.00
165	NASDAQ	VEON	Wed, Dec 15, 2010	357.00	361.00	356.00	361.00
164	NASDAQ	VEON	Tue, Dec 14, 2010	358.50	359.50	353.50	355.75
163	NASDAQ	VEON	Mon, Dec 13, 2010	362.75	362.75	355.00	357.50
162	NASDAQ	VEON	Fri, Dec 10, 2010	362.50	362.75	357.00	359.50
161	NASDAQ	VEON	Thu, Dec 9, 2010	370.00	370.00	356.50	360.50
160	NASDAQ	VEON	Wed, Dec 8, 2010	369.50	371.00	363.75	365.50
159	NASDAQ	VEON	Tue, Dec 7, 2010	367.25	370.00	362.50	368.00
158	NASDAQ	VEON	Mon, Dec 6, 2010	371.25	375.50	362.00	363.75
157	NASDAQ	VEON	Fri, Dec 3, 2010	386.50	386.75	374.75	376.50
156	NASDAQ	VEON	Thu, Dec 2, 2010	381.50	388.75	379.50	387.50
155	NASDAQ	VEON	Wed, Dec 1, 2010	391.75	394.75	384.00	386.75
154	NASDAQ	VEON	Tue, Nov 30, 2010	385.00	392.00	381.25	391.75
153	NASDAQ	VEON	Mon, Nov 29, 2010	383.50	390.00	380.00	387.25
152	NASDAQ	VEON	Fri, Nov 26, 2010	381.50	391.75	379.00	385.00
151	NASDAQ	VEON	Wed, Nov 24, 2010	381.50	388.00	381.50	384.75
150	NASDAQ	VEON	Tue, Nov 23, 2010	391.25	391.25	380.75	384.75
149	NASDAQ	VEON	Mon, Nov 22, 2010	392.50	395.00	387.50	392.50
148	NASDAQ	VEON	Fri, Nov 19, 2010	393.25	395.00	389.00	395.00
147	NASDAQ	VEON	Thu, Nov 18, 2010	391.75	396.75	388.75	395.50
146	NASDAQ	VEON	Wed, Nov 17, 2010	386.75	394.25	385.50	388.25
145	NASDAQ	VEON	Tue, Nov 16, 2010	390.00	391.25	381.50	385.75
144	NASDAQ	VEON	Mon, Nov 15, 2010	384.50	397.25	377.50	390.50
143	NASDAQ	VEON	Fri, Nov 12, 2010	388.00	392.50	381.00	386.50
142	NASDAQ	VEON	Thu, Nov 11, 2010	392.50	393.00	387.00	389.25
141	NASDAQ	VEON	Wed, Nov 10, 2010	388.50	395.50	387.00	392.75
140	NASDAQ	VEON	Tue, Nov 9, 2010	406.00	409.00	393.50	397.25
139	NASDAQ	VEON	Mon, Nov 8, 2010	399.75	404.25	380.00	393.00
138	NASDAQ	VEON	Fri, Nov 5, 2010	406.50	409.50	399.75	399.75
137	NASDAQ	VEON	Thu, Nov 4, 2010	404.00	406.25	398.00	406.25
136	NASDAQ	VEON	Wed, Nov 3, 2010	385.00	400.00	384.75	395.25
135	NASDAQ	VEON	Tue, Nov 2, 2010	388.75	388.75	383.25	386.00
134	NASDAQ	VEON	Mon, Nov 1, 2010	384.50	387.00	381.00	385.50
133	NASDAQ	VEON	Fri, Oct 29, 2010	377.25	383.50	376.00	383.25
132	NASDAQ	VEON	Thu, Oct 28, 2010	375.00	375.00	369.00	372.75
131	NASDAQ	VEON	Wed, Oct 27, 2010	378.25	378.50	370.00	371.50
130	NASDAQ	VEON	Tue, Oct 26, 2010	370.50	380.50	368.25	377.75
129	NASDAQ	VEON	Mon, Oct 25, 2010	369.25	375.00	369.25	372.75
128	NASDAQ	VEON	Fri, Oct 22, 2010	372.50	373.00	365.50	367.25
127	NASDAQ	VEON	Thu, Oct 21, 2010	372.50	373.00	362.50	365.75
126	NASDAQ	VEON	Wed, Oct 20, 2010	370.00	371.00	362.50	371.00
125	NASDAQ	VEON	Tue, Oct 19, 2010	366.00	371.50	365.25	371.00
124	NASDAQ	VEON	Mon, Oct 18, 2010	375.00	375.00	365.75	373.75
123	NASDAQ	VEON	Fri, Oct 15, 2010	375.00	375.00	366.75	372.75
122	NASDAQ	VEON	Thu, Oct 14, 2010	375.00	375.00	364.25	370.75
121	NASDAQ	VEON	Wed, Oct 13, 2010	366.25	373.75	363.75	370.00
120	NASDAQ	VEON	Tue, Oct 12, 2010	360.25	362.50	356.25	362.00
119	NASDAQ	VEON	Mon, Oct 11, 2010	359.00	362.25	354.50	361.75
118	NASDAQ	VEON	Fri, Oct 8, 2010	356.00	365.75	352.25	360.00
117	NASDAQ	VEON	Thu, Oct 7, 2010	346.25	359.75	346.25	355.50
116	NASDAQ	VEON	Wed, Oct 6, 2010	358.50	358.75	346.25	349.00
115	NASDAQ	VEON	Tue, Oct 5, 2010	362.50	364.75	346.75	352.50
114	NASDAQ	VEON	Mon, Oct 4, 2010	375.00	384.75	353.75	360.00
113	NASDAQ	VEON	Fri, Oct 1, 2010	372.00	374.75	365.25	368.00
112	NASDAQ	VEON	Thu, Sep 30, 2010	368.25	373.00	365.25	371.25
111	NASDAQ	VEON	Wed, Sep 29, 2010	364.50	366.00	361.50	362.75
110	NASDAQ	VEON	Tue, Sep 28, 2010	366.50	366.50	359.75	362.75
109	NASDAQ	VEON	Mon, Sep 27, 2010	356.75	363.50	356.25	362.50
108	NASDAQ	VEON	Fri, Sep 24, 2010	362.75	363.75	357.50	359.25
107	NASDAQ	VEON	Thu, Sep 23, 2010	360.50	366.00	358.75	361.25
106	NASDAQ	VEON	Wed, Sep 22, 2010	370.00	372.50	364.25	364.75
105	NASDAQ	VEON	Tue, Sep 21, 2010	362.75	370.00	362.25	370.00
104	NASDAQ	VEON	Mon, Sep 20, 2010	361.50	371.75	360.00	370.00
103	NASDAQ	VEON	Fri, Sep 17, 2010	356.75	368.38	352.50	365.00
102	NASDAQ	VEON	Thu, Sep 16, 2010	364.00	365.75	360.25	361.25
101	NASDAQ	VEON	Wed, Sep 15, 2010	366.75	370.00	361.50	364.25
100	NASDAQ	VEON	Tue, Sep 14, 2010	373.75	374.75	366.75	370.25
99	NASDAQ	VEON	Mon, Sep 13, 2010	375.50	377.50	371.50	375.25
98	NASDAQ	VEON	Fri, Sep 10, 2010	372.25	373.75	367.75	371.75
97	NASDAQ	VEON	Thu, Sep 9, 2010	371.75	376.75	366.00	371.25
96	NASDAQ	VEON	Wed, Sep 8, 2010	368.75	372.50	361.25	370.75
95	NASDAQ	VEON	Tue, Sep 7, 2010	374.00	375.50	368.75	372.50
94	NASDAQ	VEON	Fri, Sep 3, 2010	375.25	380.00	368.50	372.75
93	NASDAQ	VEON	Thu, Sep 2, 2010	372.00	377.75	367.75	373.50
92	NASDAQ	VEON	Wed, Sep 1, 2010	381.25	383.50	375.50	380.00
91	NASDAQ	VEON	Tue, Aug 31, 2010	366.25	377.25	365.25	373.75
90	NASDAQ	VEON	Mon, Aug 30, 2010	372.00	374.75	367.50	372.00
89	NASDAQ	VEON	Fri, Aug 27, 2010	381.25	381.25	372.00	377.00
88	NASDAQ	VEON	Thu, Aug 26, 2010	378.25	383.75	372.50	375.00
87	NASDAQ	VEON	Wed, Aug 25, 2010	364.25	376.00	358.25	374.75
86	NASDAQ	VEON	Tue, Aug 24, 2010	360.50	364.25	352.00	358.75
85	NASDAQ	VEON	Mon, Aug 23, 2010	370.50	372.75	362.50	364.25
84	NASDAQ	VEON	Fri, Aug 20, 2010	376.25	377.50	366.00	369.25
83	NASDAQ	VEON	Thu, Aug 19, 2010	390.00	391.75	372.50	378.00
82	NASDAQ	VEON	Wed, Aug 18, 2010	389.25	392.50	381.75	390.25
81	NASDAQ	VEON	Tue, Aug 17, 2010	393.25	397.50	377.75	387.50
80	NASDAQ	VEON	Mon, Aug 16, 2010	390.25	399.75	387.50	388.75
79	NASDAQ	VEON	Fri, Aug 13, 2010	384.75	400.25	382.75	394.00
78	NASDAQ	VEON	Thu, Aug 12, 2010	401.75	402.25	383.75	386.50
77	NASDAQ	VEON	Wed, Aug 11, 2010	420.25	427.25	418.50	420.25
76	NASDAQ	VEON	Tue, Aug 10, 2010	425.00	435.00	419.75	434.00
75	NASDAQ	VEON	Mon, Aug 9, 2010	443.00	443.00	432.50	435.75
74	NASDAQ	VEON	Fri, Aug 6, 2010	427.00	441.25	427.00	439.00
73	NASDAQ	VEON	Thu, Aug 5, 2010	434.50	439.50	421.25	427.00
72	NASDAQ	VEON	Wed, Aug 4, 2010	434.25	446.00	431.25	433.75
71	NASDAQ	VEON	Tue, Aug 3, 2010	420.00	431.50	417.75	424.75
70	NASDAQ	VEON	Mon, Aug 2, 2010	414.00	435.75	407.50	419.75
69	NASDAQ	VEON	Fri, Jul 30, 2010	405.00	409.49	401.50	407.75
68	NASDAQ	VEON	Thu, Jul 29, 2010	409.75	411.88	404.00	406.50
67	NASDAQ	VEON	Wed, Jul 28, 2010	397.00	409.75	395.00	407.25
66	NASDAQ	VEON	Tue, Jul 27, 2010	420.00	423.75	400.75	407.50
65	NASDAQ	VEON	Mon, Jul 26, 2010	408.75	422.00	407.00	414.25
64	NASDAQ	VEON	Fri, Jul 23, 2010	398.75	423.75	394.50	418.50
63	NASDAQ	VEON	Thu, Jul 22, 2010	405.25	408.50	393.75	401.25
62	NASDAQ	VEON	Wed, Jul 21, 2010	391.75	403.75	391.00	392.50
61	NASDAQ	VEON	Tue, Jul 20, 2010	392.50	394.00	382.25	391.25
60	NASDAQ	VEON	Mon, Jul 19, 2010	381.00	396.75	381.00	389.50
59	NASDAQ	VEON	Fri, Jul 16, 2010	386.75	390.50	379.75	386.00
58	NASDAQ	VEON	Thu, Jul 15, 2010	391.25	391.25	382.50	385.25
57	NASDAQ	VEON	Wed, Jul 14, 2010	391.00	397.00	386.50	392.00
56	NASDAQ	VEON	Tue, Jul 13, 2010	399.75	400.75	390.25	394.75
55	NASDAQ	VEON	Mon, Jul 12, 2010	397.75	398.75	387.50	392.75
54	NASDAQ	VEON	Fri, Jul 9, 2010	401.50	403.75	394.75	399.50
53	NASDAQ	VEON	Thu, Jul 8, 2010	402.50	404.50	395.00	403.75
52	NASDAQ	VEON	Wed, Jul 7, 2010	393.75	403.50	390.00	402.50
51	NASDAQ	VEON	Tue, Jul 6, 2010	403.50	414.00	382.75	388.25
50	NASDAQ	VEON	Fri, Jul 2, 2010	391.75	396.50	381.25	385.25
49	NASDAQ	VEON	Thu, Jul 1, 2010	398.25	410.50	380.50	389.75
48	NASDAQ	VEON	Wed, Jun 30, 2010	394.00	411.25	392.25	404.50
47	NASDAQ	VEON	Tue, Jun 29, 2010	405.25	409.75	391.75	402.00
46	NASDAQ	VEON	Mon, Jun 28, 2010	413.25	416.25	409.50	415.25
45	NASDAQ	VEON	Fri, Jun 25, 2010	412.50	413.74	402.25	411.00
44	NASDAQ	VEON	Thu, Jun 24, 2010	415.00	422.50	406.50	409.00
43	NASDAQ	VEON	Wed, Jun 23, 2010	417.50	421.25	411.25	419.50
42	NASDAQ	VEON	Tue, Jun 22, 2010	406.50	424.75	406.25	420.00
41	NASDAQ	VEON	Mon, Jun 21, 2010	428.75	436.00	411.25	414.00
40	NASDAQ	VEON	Fri, Jun 18, 2010	417.25	429.75	412.50	429.75
39	NASDAQ	VEON	Thu, Jun 17, 2010	423.25	423.50	410.50	417.75
38	NASDAQ	VEON	Wed, Jun 16, 2010	416.75	435.00	416.75	426.50
37	NASDAQ	VEON	Tue, Jun 15, 2010	405.00	426.75	400.75	424.75
36	NASDAQ	VEON	Mon, Jun 14, 2010	404.75	409.50	398.25	400.75
35	NASDAQ	VEON	Fri, Jun 11, 2010	390.50	403.75	390.25	398.25
34	NASDAQ	VEON	Thu, Jun 10, 2010	389.00	395.50	383.25	395.50
33	NASDAQ	VEON	Wed, Jun 9, 2010	378.75	386.25	375.50	378.50
32	NASDAQ	VEON	Tue, Jun 8, 2010	378.00	380.75	362.50	374.50
31	NASDAQ	VEON	Mon, Jun 7, 2010	387.50	395.76	376.25	379.50
30	NASDAQ	VEON	Fri, Jun 4, 2010	387.00	400.00	382.75	388.25
29	NASDAQ	VEON	Thu, Jun 3, 2010	413.50	415.00	396.00	400.75
28	NASDAQ	VEON	Wed, Jun 2, 2010	383.75	407.50	383.25	402.25
27	NASDAQ	VEON	Tue, Jun 1, 2010	383.00	396.00	381.25	385.00
26	NASDAQ	VEON	Fri, May 28, 2010	399.75	401.00	381.00	388.75
25	NASDAQ	VEON	Thu, May 27, 2010	396.00	406.50	384.75	401.50
24	NASDAQ	VEON	Wed, May 26, 2010	379.00	398.75	373.75	378.75
23	NASDAQ	VEON	Tue, May 25, 2010	352.00	373.25	330.00	371.00
22	NASDAQ	VEON	Mon, May 24, 2010	376.00	382.50	358.50	358.50
21	NASDAQ	VEON	Fri, May 21, 2010	353.00	388.75	353.00	375.25
20	NASDAQ	VEON	Thu, May 20, 2010	364.00	378.75	364.00	369.25
19	NASDAQ	VEON	Wed, May 19, 2010	375.25	384.00	370.00	383.00
18	NASDAQ	VEON	Tue, May 18, 2010	393.50	398.00	376.25	379.50
17	NASDAQ	VEON	Mon, May 17, 2010	392.00	399.75	380.00	388.25
16	NASDAQ	VEON	Fri, May 14, 2010	402.50	407.50	389.25	393.00
15	NASDAQ	VEON	Thu, May 13, 2010	414.25	421.00	407.50	408.50
14	NASDAQ	VEON	Wed, May 12, 2010	403.50	423.50	402.50	417.25
13	NASDAQ	VEON	Tue, May 11, 2010	416.25	416.25	398.25	400.25
12	NASDAQ	VEON	Mon, May 10, 2010	416.75	432.50	410.00	420.00
11	NASDAQ	VEON	Fri, May 7, 2010	378.25	397.50	348.50	386.50
10	NASDAQ	VEON	Thu, May 6, 2010	401.00	410.75	308.00	378.00
9	NASDAQ	VEON	Wed, May 5, 2010	421.75	421.75	400.00	406.75
8	NASDAQ	VEON	Tue, May 4, 2010	439.00	439.00	420.00	429.75
7	NASDAQ	VEON	Mon, May 3, 2010	437.25	446.50	432.50	444.25
6	NASDAQ	VEON	Fri, Apr 30, 2010	442.25	445.00	431.00	435.50
5	NASDAQ	VEON	Thu, Apr 29, 2010	446.00	450.00	440.00	442.50
4	NASDAQ	VEON	Wed, Apr 28, 2010	443.75	447.00	431.25	437.50
3	NASDAQ	VEON	Tue, Apr 27, 2010	444.00	454.75	438.25	441.25
2	NASDAQ	VEON	Mon, Apr 26, 2010	468.75	471.50	450.25	451.50
1	NASDAQ	VEON	Thu, Apr 22, 2010	473.75	474.25	449.00	452.50
#	Exchange	Symbol	Date	Open	High	Low	Close

VEON Ltd. - American Depositary Shares NASDAQ:VEON 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