Vanguard Financials ETF AMEX:VFH Historical Prices

Below are the 5052 trading days of historical prices for VFH.

#	Exchange	Symbol	Date	Open	High	Low	Close
5052	AMEX	VFH	Fri, Mar 8, 2024	98.96	99.54	98.81	98.92
5051	AMEX	VFH	Thu, Mar 7, 2024	99.12	99.42	98.46	98.69
5050	AMEX	VFH	Wed, Mar 6, 2024	98.56	99.02	97.98	98.78
5049	AMEX	VFH	Tue, Mar 5, 2024	97.81	98.78	97.69	98.27
5048	AMEX	VFH	Mon, Mar 4, 2024	97.72	98.47	97.72	98.08
5047	AMEX	VFH	Fri, Mar 1, 2024	97.99	98.16	97.44	97.91
5046	AMEX	VFH	Thu, Feb 29, 2024	98.25	98.40	97.51	97.93
5045	AMEX	VFH	Wed, Feb 28, 2024	97.39	98.26	97.36	97.85
5044	AMEX	VFH	Tue, Feb 27, 2024	97.40	97.63	97.01	97.58
5043	AMEX	VFH	Mon, Feb 26, 2024	97.50	98.12	97.00	97.24
5042	AMEX	VFH	Fri, Feb 23, 2024	97.49	97.95	97.43	97.53
5041	AMEX	VFH	Thu, Feb 22, 2024	96.46	97.37	96.40	97.17
5040	AMEX	VFH	Wed, Feb 21, 2024	95.65	96.00	95.32	95.99
5039	AMEX	VFH	Tue, Feb 20, 2024	95.57	96.22	95.47	95.88
5038	AMEX	VFH	Fri, Feb 16, 2024	96.47	96.81	96.17	96.27
5037	AMEX	VFH	Thu, Feb 15, 2024	95.26	96.85	95.26	96.60
5036	AMEX	VFH	Wed, Feb 14, 2024	94.51	94.97	94.16	94.93
5035	AMEX	VFH	Tue, Feb 13, 2024	94.40	94.61	93.11	93.88
5034	AMEX	VFH	Mon, Feb 12, 2024	94.75	95.86	94.68	95.38
5033	AMEX	VFH	Fri, Feb 9, 2024	94.38	94.83	94.11	94.75
5032	AMEX	VFH	Thu, Feb 8, 2024	94.17	94.54	93.77	94.33
5031	AMEX	VFH	Wed, Feb 7, 2024	94.28	94.71	93.62	94.53
5030	AMEX	VFH	Tue, Feb 6, 2024	93.71	94.16	93.55	93.97
5029	AMEX	VFH	Mon, Feb 5, 2024	93.88	94.03	93.29	93.69
5028	AMEX	VFH	Fri, Feb 2, 2024	93.61	94.88	93.61	94.46
5027	AMEX	VFH	Thu, Feb 1, 2024	93.93	94.32	92.53	94.03
5026	AMEX	VFH	Wed, Jan 31, 2024	95.14	95.81	93.98	93.98
5025	AMEX	VFH	Tue, Jan 30, 2024	94.56	95.60	94.56	95.47
5024	AMEX	VFH	Mon, Jan 29, 2024	93.83	94.59	93.73	94.54
5023	AMEX	VFH	Fri, Jan 26, 2024	93.56	94.21	93.53	94.02
5022	AMEX	VFH	Thu, Jan 25, 2024	93.67	93.83	93.04	93.70
5021	AMEX	VFH	Wed, Jan 24, 2024	93.45	93.87	93.22	93.29
5020	AMEX	VFH	Tue, Jan 23, 2024	93.01	93.25	92.71	92.92
5019	AMEX	VFH	Mon, Jan 22, 2024	92.76	93.43	92.75	92.98
5018	AMEX	VFH	Fri, Jan 19, 2024	91.12	92.48	90.91	92.40
5017	AMEX	VFH	Thu, Jan 18, 2024	90.69	91.00	90.03	90.85
5016	AMEX	VFH	Wed, Jan 17, 2024	90.02	91.04	90.02	90.62
5015	AMEX	VFH	Tue, Jan 16, 2024	90.83	91.15	90.42	90.89
5014	AMEX	VFH	Fri, Jan 12, 2024	92.17	92.60	91.25	91.53
5013	AMEX	VFH	Thu, Jan 11, 2024	92.05	92.20	91.05	91.77
5012	AMEX	VFH	Wed, Jan 10, 2024	91.91	92.31	91.62	92.23
5011	AMEX	VFH	Tue, Jan 9, 2024	92.17	92.18	91.77	92.02
5010	AMEX	VFH	Mon, Jan 8, 2024	92.07	92.76	91.69	92.73
5009	AMEX	VFH	Fri, Jan 5, 2024	91.66	92.55	91.55	92.12
5008	AMEX	VFH	Thu, Jan 4, 2024	91.46	92.40	91.46	91.62
5007	AMEX	VFH	Wed, Jan 3, 2024	91.81	91.86	91.19	91.29
5006	AMEX	VFH	Tue, Jan 2, 2024	91.75	92.44	91.70	92.32
5005	AMEX	VFH	Fri, Dec 29, 2023	92.61	92.72	91.98	92.26
5004	AMEX	VFH	Thu, Dec 28, 2023	92.28	92.85	92.28	92.67
5003	AMEX	VFH	Wed, Dec 27, 2023	91.97	92.46	91.81	92.38
5002	AMEX	VFH	Tue, Dec 26, 2023	91.61	92.28	91.58	92.09
5001	AMEX	VFH	Fri, Dec 22, 2023	91.70	92.00	91.31	91.59
5000	AMEX	VFH	Thu, Dec 21, 2023	90.95	91.50	90.54	91.30
4999	AMEX	VFH	Wed, Dec 20, 2023	91.84	92.22	90.47	90.47
4998	AMEX	VFH	Tue, Dec 19, 2023	91.30	92.14	91.10	92.09
4997	AMEX	VFH	Mon, Dec 18, 2023	91.95	92.13	91.68	91.20
4996	AMEX	VFH	Fri, Dec 15, 2023	91.55	91.85	91.22	91.58
4995	AMEX	VFH	Thu, Dec 14, 2023	91.80	92.45	91.65	92.10
4994	AMEX	VFH	Wed, Dec 13, 2023	89.27	91.02	89.13	90.91
4993	AMEX	VFH	Tue, Dec 12, 2023	88.73	89.27	88.53	89.27
4992	AMEX	VFH	Mon, Dec 11, 2023	88.19	88.85	88.19	88.71
4991	AMEX	VFH	Fri, Dec 8, 2023	87.56	88.38	87.46	88.17
4990	AMEX	VFH	Thu, Dec 7, 2023	87.34	87.67	87.18	87.65
4989	AMEX	VFH	Wed, Dec 6, 2023	87.92	88.44	87.05	87.21
4988	AMEX	VFH	Tue, Dec 5, 2023	87.60	87.76	87.23	87.60
4987	AMEX	VFH	Mon, Dec 4, 2023	87.40	88.29	87.40	88.03
4986	AMEX	VFH	Fri, Dec 1, 2023	86.81	88.06	86.71	87.88
4985	AMEX	VFH	Thu, Nov 30, 2023	86.23	86.99	86.02	86.91
4984	AMEX	VFH	Wed, Nov 29, 2023	85.66	86.62	85.66	86.07
4983	AMEX	VFH	Tue, Nov 28, 2023	85.47	85.65	85.13	85.33
4982	AMEX	VFH	Mon, Nov 27, 2023	85.26	85.53	85.17	85.39
4981	AMEX	VFH	Fri, Nov 24, 2023	85.26	85.75	85.26	85.62
4980	AMEX	VFH	Wed, Nov 22, 2023	85.16	85.46	85.01	85.29
4979	AMEX	VFH	Tue, Nov 21, 2023	84.92	85.14	84.81	84.90
4978	AMEX	VFH	Mon, Nov 20, 2023	84.56	85.25	84.39	85.02
4977	AMEX	VFH	Fri, Nov 17, 2023	84.42	84.75	84.37	84.73
4976	AMEX	VFH	Thu, Nov 16, 2023	84.21	84.39	83.87	84.13
4975	AMEX	VFH	Wed, Nov 15, 2023	83.70	84.37	83.70	84.08
4974	AMEX	VFH	Tue, Nov 14, 2023	82.51	84.06	82.51	83.67
4973	AMEX	VFH	Mon, Nov 13, 2023	81.50	81.95	81.41	81.70
4972	AMEX	VFH	Fri, Nov 10, 2023	81.22	81.87	80.82	81.85
4971	AMEX	VFH	Thu, Nov 9, 2023	81.56	81.70	80.78	80.93
4970	AMEX	VFH	Wed, Nov 8, 2023	81.30	81.42	80.89	81.36
4969	AMEX	VFH	Tue, Nov 7, 2023	81.16	81.57	81.08	81.33
4968	AMEX	VFH	Mon, Nov 6, 2023	81.89	82.01	81.04	81.45
4967	AMEX	VFH	Fri, Nov 3, 2023	81.41	82.17	81.41	81.77
4966	AMEX	VFH	Thu, Nov 2, 2023	79.24	80.52	79.19	80.48
4965	AMEX	VFH	Wed, Nov 1, 2023	78.12	78.82	77.92	78.50
4964	AMEX	VFH	Tue, Oct 31, 2023	77.30	78.02	77.19	77.99
4963	AMEX	VFH	Mon, Oct 30, 2023	76.50	77.39	76.29	77.17
4962	AMEX	VFH	Fri, Oct 27, 2023	77.30	77.30	75.71	75.97
4961	AMEX	VFH	Thu, Oct 26, 2023	77.12	78.12	77.11	77.44
4960	AMEX	VFH	Wed, Oct 25, 2023	77.41	77.85	77.10	77.40
4959	AMEX	VFH	Tue, Oct 24, 2023	77.66	78.20	77.36	77.73
4958	AMEX	VFH	Mon, Oct 23, 2023	77.50	78.16	77.22	77.22
4957	AMEX	VFH	Fri, Oct 20, 2023	78.91	79.08	77.72	77.83
4956	AMEX	VFH	Thu, Oct 19, 2023	80.17	80.46	78.96	79.05
4955	AMEX	VFH	Wed, Oct 18, 2023	81.16	81.16	80.01	80.19
4954	AMEX	VFH	Tue, Oct 17, 2023	80.69	82.20	80.69	81.68
4953	AMEX	VFH	Mon, Oct 16, 2023	80.72	81.46	80.63	81.03
4952	AMEX	VFH	Fri, Oct 13, 2023	80.68	81.30	79.74	80.10
4951	AMEX	VFH	Thu, Oct 12, 2023	80.94	81.08	79.64	80.12
4950	AMEX	VFH	Wed, Oct 11, 2023	80.86	81.27	80.20	80.73
4949	AMEX	VFH	Tue, Oct 10, 2023	80.29	81.17	80.29	80.60
4948	AMEX	VFH	Mon, Oct 9, 2023	79.28	80.24	79.25	79.97
4947	AMEX	VFH	Fri, Oct 6, 2023	78.91	80.40	78.68	79.93
4946	AMEX	VFH	Thu, Oct 5, 2023	78.61	79.44	78.49	79.27
4945	AMEX	VFH	Wed, Oct 4, 2023	78.25	78.87	77.79	78.81
4944	AMEX	VFH	Tue, Oct 3, 2023	79.27	79.30	77.89	78.20
4943	AMEX	VFH	Mon, Oct 2, 2023	80.16	80.31	79.15	79.58
4942	AMEX	VFH	Fri, Sep 29, 2023	81.40	81.40	80.16	80.32
4941	AMEX	VFH	Thu, Sep 28, 2023	80.34	81.23	80.34	80.88
4940	AMEX	VFH	Wed, Sep 27, 2023	81.11	81.11	80.13	80.30
4939	AMEX	VFH	Tue, Sep 26, 2023	81.46	81.84	80.79	80.90
4938	AMEX	VFH	Mon, Sep 25, 2023	81.62	82.09	81.43	82.05
4937	AMEX	VFH	Fri, Sep 22, 2023	82.47	82.54	81.84	81.89
4936	AMEX	VFH	Thu, Sep 21, 2023	83.31	83.36	82.37	82.37
4935	AMEX	VFH	Wed, Sep 20, 2023	84.61	84.95	83.77	83.78
4934	AMEX	VFH	Tue, Sep 19, 2023	84.48	84.75	83.88	84.35
4933	AMEX	VFH	Mon, Sep 18, 2023	84.24	84.63	83.96	84.48
4932	AMEX	VFH	Fri, Sep 15, 2023	84.26	84.88	84.22	84.40
4931	AMEX	VFH	Thu, Sep 14, 2023	84.51	84.91	84.24	84.82
4930	AMEX	VFH	Wed, Sep 13, 2023	84.31	84.49	83.66	83.96
4929	AMEX	VFH	Tue, Sep 12, 2023	83.46	84.63	83.45	84.12
4928	AMEX	VFH	Mon, Sep 11, 2023	83.59	84.01	83.36	83.51
4927	AMEX	VFH	Fri, Sep 8, 2023	83.01	83.32	82.67	83.24
4926	AMEX	VFH	Thu, Sep 7, 2023	82.79	83.23	82.63	82.92
4925	AMEX	VFH	Wed, Sep 6, 2023	83.17	83.44	82.61	83.08
4924	AMEX	VFH	Tue, Sep 5, 2023	84.11	84.42	83.34	83.34
4923	AMEX	VFH	Fri, Sep 1, 2023	83.92	84.49	83.92	84.22
4922	AMEX	VFH	Thu, Aug 31, 2023	83.82	83.94	83.36	83.50
4921	AMEX	VFH	Wed, Aug 30, 2023	83.62	84.12	83.48	83.66
4920	AMEX	VFH	Tue, Aug 29, 2023	82.75	83.64	82.65	83.59
4919	AMEX	VFH	Mon, Aug 28, 2023	82.57	83.06	82.54	82.74
4918	AMEX	VFH	Fri, Aug 25, 2023	82.23	82.62	81.57	82.24
4917	AMEX	VFH	Thu, Aug 24, 2023	82.06	83.08	81.96	81.96
4916	AMEX	VFH	Wed, Aug 23, 2023	81.43	82.21	81.36	82.13
4915	AMEX	VFH	Tue, Aug 22, 2023	82.28	82.37	81.26	81.38
4914	AMEX	VFH	Mon, Aug 21, 2023	82.50	82.58	81.56	82.19
4913	AMEX	VFH	Fri, Aug 18, 2023	81.73	82.53	81.60	82.30
4912	AMEX	VFH	Thu, Aug 17, 2023	82.99	83.08	82.06	82.22
4911	AMEX	VFH	Wed, Aug 16, 2023	82.70	83.38	82.63	82.67
4910	AMEX	VFH	Tue, Aug 15, 2023	83.79	83.81	82.82	82.92
4909	AMEX	VFH	Mon, Aug 14, 2023	84.51	84.68	84.11	84.55
4908	AMEX	VFH	Fri, Aug 11, 2023	84.31	84.88	84.20	84.74
4907	AMEX	VFH	Thu, Aug 10, 2023	85.02	85.67	84.46	84.66
4906	AMEX	VFH	Wed, Aug 9, 2023	85.19	85.38	84.49	84.56
4905	AMEX	VFH	Tue, Aug 8, 2023	84.88	85.31	84.20	85.20
4904	AMEX	VFH	Mon, Aug 7, 2023	85.45	86.21	85.45	86.10
4903	AMEX	VFH	Fri, Aug 4, 2023	85.40	86.10	84.97	85.09
4902	AMEX	VFH	Thu, Aug 3, 2023	84.81	85.56	84.55	85.38
4901	AMEX	VFH	Wed, Aug 2, 2023	85.35	85.52	84.75	85.27
4900	AMEX	VFH	Tue, Aug 1, 2023	85.86	86.13	85.59	86.03
4899	AMEX	VFH	Mon, Jul 31, 2023	85.98	86.42	85.79	86.13
4898	AMEX	VFH	Fri, Jul 28, 2023	86.19	86.23	85.40	85.77
4897	AMEX	VFH	Thu, Jul 27, 2023	86.89	86.97	85.38	85.52
4896	AMEX	VFH	Wed, Jul 26, 2023	85.98	86.94	85.94	86.71
4895	AMEX	VFH	Tue, Jul 25, 2023	86.35	86.57	85.95	85.95
4894	AMEX	VFH	Mon, Jul 24, 2023	85.70	86.80	85.70	86.54
4893	AMEX	VFH	Fri, Jul 21, 2023	86.24	86.24	85.55	85.67
4892	AMEX	VFH	Thu, Jul 20, 2023	85.41	86.10	85.33	86.10
4891	AMEX	VFH	Wed, Jul 19, 2023	85.20	85.96	85.14	85.69
4890	AMEX	VFH	Tue, Jul 18, 2023	84.19	85.20	84.11	85.15
4889	AMEX	VFH	Mon, Jul 17, 2023	83.03	84.25	83.01	84.01
4888	AMEX	VFH	Fri, Jul 14, 2023	84.24	84.25	83.04	83.15
4887	AMEX	VFH	Thu, Jul 13, 2023	83.33	83.82	83.15	83.74
4886	AMEX	VFH	Wed, Jul 12, 2023	83.35	83.71	82.90	83.13
4885	AMEX	VFH	Tue, Jul 11, 2023	81.73	82.63	81.61	82.48
4884	AMEX	VFH	Mon, Jul 10, 2023	81.00	81.89	81.00	81.42
4883	AMEX	VFH	Fri, Jul 7, 2023	80.48	81.68	80.46	80.98
4882	AMEX	VFH	Thu, Jul 6, 2023	80.82	80.82	79.96	80.68
4881	AMEX	VFH	Wed, Jul 5, 2023	81.43	81.82	80.99	81.54
4880	AMEX	VFH	Mon, Jul 3, 2023	81.33	82.05	81.24	81.87
4879	AMEX	VFH	Fri, Jun 30, 2023	81.22	81.60	81.05	81.24
4878	AMEX	VFH	Thu, Jun 29, 2023	79.81	80.71	79.70	80.65
4877	AMEX	VFH	Wed, Jun 28, 2023	79.78	79.85	79.41	79.35
4876	AMEX	VFH	Tue, Jun 27, 2023	79.30	80.12	79.25	79.88
4875	AMEX	VFH	Mon, Jun 26, 2023	79.11	79.82	79.00	79.14
4874	AMEX	VFH	Fri, Jun 23, 2023	79.01	79.50	78.72	79.19
4873	AMEX	VFH	Thu, Jun 22, 2023	80.15	80.19	79.37	79.70
4872	AMEX	VFH	Wed, Jun 21, 2023	80.43	80.81	80.17	80.35
4871	AMEX	VFH	Tue, Jun 20, 2023	80.79	80.81	80.12	80.60
4870	AMEX	VFH	Fri, Jun 16, 2023	81.80	81.90	81.14	81.20
4869	AMEX	VFH	Thu, Jun 15, 2023	80.09	81.63	80.06	81.49
4868	AMEX	VFH	Wed, Jun 14, 2023	81.00	81.41	80.17	80.47
4867	AMEX	VFH	Tue, Jun 13, 2023	80.25	81.14	80.14	80.80
4866	AMEX	VFH	Mon, Jun 12, 2023	80.24	80.63	79.64	80.17
4865	AMEX	VFH	Fri, Jun 9, 2023	80.18	80.63	80.08	80.24
4864	AMEX	VFH	Thu, Jun 8, 2023	80.23	80.40	79.66	80.31
4863	AMEX	VFH	Wed, Jun 7, 2023	80.13	80.56	79.73	80.42
4862	AMEX	VFH	Tue, Jun 6, 2023	78.54	80.04	78.50	79.89
4861	AMEX	VFH	Mon, Jun 5, 2023	79.22	79.02	78.30	79.29
4860	AMEX	VFH	Fri, Jun 2, 2023	78.16	79.51	78.16	79.29
4859	AMEX	VFH	Thu, Jun 1, 2023	76.74	77.56	76.38	77.39
4858	AMEX	VFH	Wed, May 31, 2023	77.14	77.14	75.97	76.44
4857	AMEX	VFH	Tue, May 30, 2023	77.51	77.66	76.90	77.49
4856	AMEX	VFH	Fri, May 26, 2023	76.77	77.42	76.59	77.23
4855	AMEX	VFH	Thu, May 25, 2023	76.56	76.87	76.10	76.63
4854	AMEX	VFH	Wed, May 24, 2023	77.13	77.21	76.46	76.59
4853	AMEX	VFH	Tue, May 23, 2023	78.02	78.75	77.65	77.65
4852	AMEX	VFH	Mon, May 22, 2023	78.03	78.48	77.47	78.22
4851	AMEX	VFH	Fri, May 19, 2023	78.43	78.65	77.40	77.76
4850	AMEX	VFH	Thu, May 18, 2023	77.46	78.25	77.07	78.12
4849	AMEX	VFH	Wed, May 17, 2023	76.35	77.85	76.35	77.62
4848	AMEX	VFH	Tue, May 16, 2023	76.36	76.61	75.66	75.69
4847	AMEX	VFH	Mon, May 15, 2023	75.99	76.73	75.73	76.49
4846	AMEX	VFH	Fri, May 12, 2023	76.39	76.44	75.23	75.73
4845	AMEX	VFH	Thu, May 11, 2023	75.63	76.06	75.37	75.96
4844	AMEX	VFH	Wed, May 10, 2023	77.22	77.31	75.61	76.28
4843	AMEX	VFH	Tue, May 9, 2023	76.22	76.89	76.12	76.52
4842	AMEX	VFH	Mon, May 8, 2023	77.22	77.46	76.64	76.68
4841	AMEX	VFH	Fri, May 5, 2023	76.07	76.84	76.07	76.70
4840	AMEX	VFH	Thu, May 4, 2023	75.30	75.66	73.87	74.65
4839	AMEX	VFH	Wed, May 3, 2023	77.27	77.80	76.11	76.17
4838	AMEX	VFH	Tue, May 2, 2023	78.95	78.95	76.41	77.18
4837	AMEX	VFH	Mon, May 1, 2023	79.82	80.29	79.18	79.28
4836	AMEX	VFH	Fri, Apr 28, 2023	78.26	79.62	78.14	79.58
4835	AMEX	VFH	Thu, Apr 27, 2023	77.70	78.84	77.70	78.66
4834	AMEX	VFH	Wed, Apr 26, 2023	77.85	78.31	77.03	77.35
4833	AMEX	VFH	Tue, Apr 25, 2023	79.17	79.21	78.09	78.14
4832	AMEX	VFH	Mon, Apr 24, 2023	79.86	80.15	79.56	79.75
4831	AMEX	VFH	Fri, Apr 21, 2023	80.16	80.16	79.44	79.94
4830	AMEX	VFH	Thu, Apr 20, 2023	80.25	80.76	80.16	80.42
4829	AMEX	VFH	Wed, Apr 19, 2023	80.13	81.13	80.13	80.93
4828	AMEX	VFH	Tue, Apr 18, 2023	80.33	80.49	79.70	80.35
4827	AMEX	VFH	Mon, Apr 17, 2023	78.88	80.12	78.39	80.12
4826	AMEX	VFH	Fri, Apr 14, 2023	79.24	79.77	78.59	78.98
4825	AMEX	VFH	Thu, Apr 13, 2023	77.91	78.47	77.29	78.32
4824	AMEX	VFH	Wed, Apr 12, 2023	78.41	78.75	77.59	77.86
4823	AMEX	VFH	Tue, Apr 11, 2023	77.58	78.42	77.47	78.04
4822	AMEX	VFH	Mon, Apr 10, 2023	76.82	77.39	76.67	77.36
4821	AMEX	VFH	Thu, Apr 6, 2023	76.63	77.29	76.63	77.05
4820	AMEX	VFH	Wed, Apr 5, 2023	76.26	76.89	76.17	76.71
4819	AMEX	VFH	Tue, Apr 4, 2023	77.91	78.10	76.23	76.80
4818	AMEX	VFH	Mon, Apr 3, 2023	77.85	78.32	77.40	77.75
4817	AMEX	VFH	Fri, Mar 31, 2023	77.43	77.93	77.07	77.89
4816	AMEX	VFH	Thu, Mar 30, 2023	77.88	77.93	76.57	77.01
4815	AMEX	VFH	Wed, Mar 29, 2023	77.00	77.29	76.62	77.29
4814	AMEX	VFH	Tue, Mar 28, 2023	76.02	76.44	75.62	76.17
4813	AMEX	VFH	Mon, Mar 27, 2023	76.33	76.57	75.60	76.13
4812	AMEX	VFH	Fri, Mar 24, 2023	73.78	74.95	73.25	74.95
4811	AMEX	VFH	Thu, Mar 23, 2023	76.47	76.82	74.71	74.77
4810	AMEX	VFH	Wed, Mar 22, 2023	78.26	78.30	76.00	76.00
4809	AMEX	VFH	Tue, Mar 21, 2023	77.88	78.45	77.87	78.26
4808	AMEX	VFH	Mon, Mar 20, 2023	75.87	76.77	75.56	75.95
4807	AMEX	VFH	Fri, Mar 17, 2023	76.92	76.92	74.85	74.99
4806	AMEX	VFH	Thu, Mar 16, 2023	75.64	78.47	74.79	77.59
4805	AMEX	VFH	Wed, Mar 15, 2023	75.73	76.27	74.96	76.07
4804	AMEX	VFH	Tue, Mar 14, 2023	79.42	79.63	77.23	78.09
4803	AMEX	VFH	Mon, Mar 13, 2023	76.87	78.12	74.88	76.29
4802	AMEX	VFH	Fri, Mar 10, 2023	80.76	81.79	78.79	79.66
4801	AMEX	VFH	Thu, Mar 9, 2023	84.76	84.90	81.33	81.68
4800	AMEX	VFH	Wed, Mar 8, 2023	85.57	85.93	84.85	85.25
4799	AMEX	VFH	Tue, Mar 7, 2023	87.55	87.55	85.39	85.60
4798	AMEX	VFH	Mon, Mar 6, 2023	87.88	88.40	87.53	87.68
4797	AMEX	VFH	Fri, Mar 3, 2023	86.88	87.85	86.64	87.85
4796	AMEX	VFH	Thu, Mar 2, 2023	86.48	86.65	85.60	86.51
4795	AMEX	VFH	Wed, Mar 1, 2023	86.93	87.44	86.72	87.02
4794	AMEX	VFH	Tue, Feb 28, 2023	87.22	87.85	87.14	87.36
4793	AMEX	VFH	Mon, Feb 27, 2023	87.85	88.19	87.03	87.18
4792	AMEX	VFH	Fri, Feb 24, 2023	86.46	87.41	86.26	87.26
4791	AMEX	VFH	Thu, Feb 23, 2023	87.49	87.91	86.45	87.28
4790	AMEX	VFH	Wed, Feb 22, 2023	87.19	87.56	86.70	87.09
4789	AMEX	VFH	Tue, Feb 21, 2023	88.25	88.48	86.88	87.23
4788	AMEX	VFH	Fri, Feb 17, 2023	88.64	89.23	88.38	89.12
4787	AMEX	VFH	Thu, Feb 16, 2023	89.32	89.78	88.94	89.05
4786	AMEX	VFH	Wed, Feb 15, 2023	89.11	90.00	89.00	89.96
4785	AMEX	VFH	Tue, Feb 14, 2023	89.97	90.63	89.20	89.68
4784	AMEX	VFH	Mon, Feb 13, 2023	89.10	90.19	89.00	90.19
4783	AMEX	VFH	Fri, Feb 10, 2023	88.48	89.24	88.17	89.12
4782	AMEX	VFH	Thu, Feb 9, 2023	90.41	90.64	88.67	88.86
4781	AMEX	VFH	Wed, Feb 8, 2023	89.99	90.79	89.94	90.11
4780	AMEX	VFH	Tue, Feb 7, 2023	89.10	90.87	89.07	90.64
4779	AMEX	VFH	Mon, Feb 6, 2023	89.25	89.61	88.95	89.52
4778	AMEX	VFH	Fri, Feb 3, 2023	89.09	90.55	89.09	89.81
4777	AMEX	VFH	Thu, Feb 2, 2023	90.00	90.25	89.19	89.81
4776	AMEX	VFH	Wed, Feb 1, 2023	88.53	90.23	88.24	89.49
4775	AMEX	VFH	Tue, Jan 31, 2023	87.98	89.22	87.72	89.21
4774	AMEX	VFH	Mon, Jan 30, 2023	87.87	88.52	87.78	87.85
4773	AMEX	VFH	Fri, Jan 27, 2023	88.30	88.82	88.06	88.32
4772	AMEX	VFH	Thu, Jan 26, 2023	87.87	88.25	87.36	88.13
4771	AMEX	VFH	Wed, Jan 25, 2023	86.15	87.59	86.15	87.55
4770	AMEX	VFH	Tue, Jan 24, 2023	86.82	87.32	85.93	86.96
4769	AMEX	VFH	Mon, Jan 23, 2023	86.03	87.35	85.93	87.05
4768	AMEX	VFH	Fri, Jan 20, 2023	84.87	86.02	84.51	85.98
4767	AMEX	VFH	Thu, Jan 19, 2023	84.54	84.91	83.96	84.51
4766	AMEX	VFH	Wed, Jan 18, 2023	86.83	87.23	85.47	85.49
4765	AMEX	VFH	Tue, Jan 17, 2023	87.45	87.65	86.94	87.12
4764	AMEX	VFH	Fri, Jan 13, 2023	86.00	87.84	85.73	87.65
4763	AMEX	VFH	Thu, Jan 12, 2023	87.00	87.51	86.34	87.08
4762	AMEX	VFH	Wed, Jan 11, 2023	86.08	86.68	86.00	86.64
4761	AMEX	VFH	Tue, Jan 10, 2023	85.13	85.90	84.96	85.90
4760	AMEX	VFH	Mon, Jan 9, 2023	85.85	86.30	85.07	85.24
4759	AMEX	VFH	Fri, Jan 6, 2023	84.11	85.74	83.66	85.55
4758	AMEX	VFH	Thu, Jan 5, 2023	83.85	83.85	83.12	83.53
4757	AMEX	VFH	Wed, Jan 4, 2023	83.73	84.83	83.65	84.24
4756	AMEX	VFH	Tue, Jan 3, 2023	83.32	83.91	82.37	82.99
4755	AMEX	VFH	Fri, Dec 30, 2022	82.42	82.92	82.07	82.73
4754	AMEX	VFH	Thu, Dec 29, 2022	82.18	83.16	82.07	83.02
4753	AMEX	VFH	Wed, Dec 28, 2022	82.28	82.52	81.72	81.72
4752	AMEX	VFH	Tue, Dec 27, 2022	82.37	82.64	81.91	82.24
4751	AMEX	VFH	Fri, Dec 23, 2022	81.72	82.40	81.41	82.33
4750	AMEX	VFH	Thu, Dec 22, 2022	82.04	82.04	80.51	81.78
4749	AMEX	VFH	Wed, Dec 21, 2022	81.91	82.78	81.91	82.59
4748	AMEX	VFH	Tue, Dec 20, 2022	81.10	81.73	80.92	81.21
4747	AMEX	VFH	Mon, Dec 19, 2022	81.12	81.67	80.37	80.86
4746	AMEX	VFH	Fri, Dec 16, 2022	80.95	81.39	80.40	81.08
4745	AMEX	VFH	Thu, Dec 15, 2022	82.31	82.43	81.31	81.83
4744	AMEX	VFH	Wed, Dec 14, 2022	85.03	85.64	83.72	83.45
4743	AMEX	VFH	Tue, Dec 13, 2022	87.07	87.20	84.58	85.19
4742	AMEX	VFH	Mon, Dec 12, 2022	84.06	85.12	83.61	85.01
4741	AMEX	VFH	Fri, Dec 9, 2022	83.91	84.57	83.91	83.95
4740	AMEX	VFH	Thu, Dec 8, 2022	84.42	84.82	83.97	84.25
4739	AMEX	VFH	Wed, Dec 7, 2022	84.17	85.03	84.01	84.14
4738	AMEX	VFH	Tue, Dec 6, 2022	85.17	85.59	83.86	84.49
4737	AMEX	VFH	Mon, Dec 5, 2022	87.06	87.09	84.82	85.21
4736	AMEX	VFH	Fri, Dec 2, 2022	86.97	87.76	86.88	87.64
4735	AMEX	VFH	Thu, Dec 1, 2022	88.72	88.83	87.34	87.96
4734	AMEX	VFH	Wed, Nov 30, 2022	87.00	88.60	85.66	88.60
4733	AMEX	VFH	Tue, Nov 29, 2022	86.49	87.22	86.30	87.05
4732	AMEX	VFH	Mon, Nov 28, 2022	87.40	87.82	86.32	86.45
4731	AMEX	VFH	Fri, Nov 25, 2022	87.66	88.13	87.62	88.05
4730	AMEX	VFH	Wed, Nov 23, 2022	87.22	87.87	87.22	87.66
4729	AMEX	VFH	Tue, Nov 22, 2022	86.87	87.40	86.86	87.36
4728	AMEX	VFH	Mon, Nov 21, 2022	85.94	86.59	85.94	86.45
4727	AMEX	VFH	Fri, Nov 18, 2022	86.74	86.96	85.53	86.18
4726	AMEX	VFH	Thu, Nov 17, 2022	85.11	87.30	84.83	85.58
4725	AMEX	VFH	Wed, Nov 16, 2022	86.60	86.78	85.94	86.13
4724	AMEX	VFH	Tue, Nov 15, 2022	87.46	87.84	85.97	86.72
4723	AMEX	VFH	Mon, Nov 14, 2022	87.50	87.68	86.47	86.49
4722	AMEX	VFH	Fri, Nov 11, 2022	87.81	88.47	87.42	87.96
4721	AMEX	VFH	Thu, Nov 10, 2022	85.60	87.53	85.60	87.41
4720	AMEX	VFH	Wed, Nov 9, 2022	84.07	84.34	82.92	83.07
4719	AMEX	VFH	Tue, Nov 8, 2022	84.35	85.10	83.75	84.54
4718	AMEX	VFH	Mon, Nov 7, 2022	84.01	84.28	83.46	84.24
4717	AMEX	VFH	Fri, Nov 4, 2022	82.89	83.79	82.24	83.44
4716	AMEX	VFH	Thu, Nov 3, 2022	81.77	82.44	81.18	81.78
4715	AMEX	VFH	Wed, Nov 2, 2022	83.67	85.05	82.60	82.68
4714	AMEX	VFH	Tue, Nov 1, 2022	84.16	84.39	83.44	83.83
4713	AMEX	VFH	Mon, Oct 31, 2022	83.50	84.00	83.32	83.48
4712	AMEX	VFH	Fri, Oct 28, 2022	82.05	84.00	82.00	83.94
4711	AMEX	VFH	Thu, Oct 27, 2022	81.88	82.77	81.75	81.83
4710	AMEX	VFH	Wed, Oct 26, 2022	81.12	82.09	81.07	81.15
4709	AMEX	VFH	Tue, Oct 25, 2022	79.45	81.11	79.36	80.94
4708	AMEX	VFH	Mon, Oct 24, 2022	79.23	80.17	79.04	79.84
4707	AMEX	VFH	Fri, Oct 21, 2022	76.75	78.89	76.43	78.80
4706	AMEX	VFH	Thu, Oct 20, 2022	77.92	78.70	76.50	76.75
4705	AMEX	VFH	Wed, Oct 19, 2022	78.74	79.27	77.64	78.15
4704	AMEX	VFH	Tue, Oct 18, 2022	80.06	80.38	78.59	79.43
4703	AMEX	VFH	Mon, Oct 17, 2022	77.96	78.71	77.82	78.23
4702	AMEX	VFH	Fri, Oct 14, 2022	78.33	79.28	76.21	76.39
4701	AMEX	VFH	Thu, Oct 13, 2022	73.33	77.89	72.96	77.63
4700	AMEX	VFH	Wed, Oct 12, 2022	74.83	75.56	74.40	74.70
4699	AMEX	VFH	Tue, Oct 11, 2022	75.22	76.04	74.48	74.84
4698	AMEX	VFH	Mon, Oct 10, 2022	76.31	76.63	75.25	75.69
4697	AMEX	VFH	Fri, Oct 7, 2022	77.15	77.36	75.58	75.97
4696	AMEX	VFH	Thu, Oct 6, 2022	78.39	78.99	77.71	77.90
4695	AMEX	VFH	Wed, Oct 5, 2022	78.30	79.21	77.96	78.90
4694	AMEX	VFH	Tue, Oct 4, 2022	77.65	79.57	77.65	79.53
4693	AMEX	VFH	Mon, Oct 3, 2022	75.23	76.82	74.30	76.41
4692	AMEX	VFH	Fri, Sep 30, 2022	75.12	76.11	74.29	74.44
4691	AMEX	VFH	Thu, Sep 29, 2022	75.34	75.43	74.22	75.14
4690	AMEX	VFH	Wed, Sep 28, 2022	74.88	76.62	74.75	76.17
4689	AMEX	VFH	Tue, Sep 27, 2022	76.23	76.55	74.44	74.69
4688	AMEX	VFH	Mon, Sep 26, 2022	76.19	76.93	75.04	75.49
4687	AMEX	VFH	Fri, Sep 23, 2022	77.20	77.39	75.68	76.77
4686	AMEX	VFH	Thu, Sep 22, 2022	79.68	79.83	77.96	78.11
4685	AMEX	VFH	Wed, Sep 21, 2022	81.54	82.00	79.56	79.59
4684	AMEX	VFH	Tue, Sep 20, 2022	81.72	81.83	80.45	81.17
4683	AMEX	VFH	Mon, Sep 19, 2022	80.56	82.40	80.50	82.33
4682	AMEX	VFH	Fri, Sep 16, 2022	81.22	81.50	80.54	81.39
4681	AMEX	VFH	Thu, Sep 15, 2022	81.81	83.18	81.75	82.18
4680	AMEX	VFH	Wed, Sep 14, 2022	82.26	82.51	81.14	81.93
4679	AMEX	VFH	Tue, Sep 13, 2022	83.47	83.73	81.75	81.99
4678	AMEX	VFH	Mon, Sep 12, 2022	84.76	85.61	84.69	85.16
4677	AMEX	VFH	Fri, Sep 9, 2022	84.03	84.62	83.97	84.40
4676	AMEX	VFH	Thu, Sep 8, 2022	81.67	83.60	81.44	83.54
4675	AMEX	VFH	Wed, Sep 7, 2022	80.33	82.27	80.20	82.20
4674	AMEX	VFH	Tue, Sep 6, 2022	81.24	81.40	79.83	80.59
4673	AMEX	VFH	Fri, Sep 2, 2022	82.30	83.00	80.46	80.84
4672	AMEX	VFH	Thu, Sep 1, 2022	81.02	81.54	79.98	81.46
4671	AMEX	VFH	Wed, Aug 31, 2022	82.26	82.58	81.24	81.33
4670	AMEX	VFH	Tue, Aug 30, 2022	82.67	82.68	81.41	81.93
4669	AMEX	VFH	Mon, Aug 29, 2022	82.45	82.93	81.92	82.32
4668	AMEX	VFH	Fri, Aug 26, 2022	85.86	85.99	83.00	83.01
4667	AMEX	VFH	Thu, Aug 25, 2022	84.55	85.61	84.29	85.58
4666	AMEX	VFH	Wed, Aug 24, 2022	83.89	84.57	83.64	84.26
4665	AMEX	VFH	Tue, Aug 23, 2022	84.26	84.76	83.90	83.93
4664	AMEX	VFH	Mon, Aug 22, 2022	84.93	84.93	84.01	84.21
4663	AMEX	VFH	Fri, Aug 19, 2022	87.24	87.24	85.85	86.09
4662	AMEX	VFH	Thu, Aug 18, 2022	87.71	87.97	87.28	87.85
4661	AMEX	VFH	Wed, Aug 17, 2022	87.32	88.07	87.12	87.72
4660	AMEX	VFH	Tue, Aug 16, 2022	87.38	88.61	87.38	88.21
4659	AMEX	VFH	Mon, Aug 15, 2022	86.81	87.84	86.65	87.68
4658	AMEX	VFH	Fri, Aug 12, 2022	86.70	87.64	86.33	87.60
4657	AMEX	VFH	Thu, Aug 11, 2022	86.16	86.79	85.97	86.25
4656	AMEX	VFH	Wed, Aug 10, 2022	84.56	85.56	84.56	85.33
4655	AMEX	VFH	Tue, Aug 9, 2022	83.12	83.45	82.83	83.34
4654	AMEX	VFH	Mon, Aug 8, 2022	83.49	83.88	82.97	82.97
4653	AMEX	VFH	Fri, Aug 5, 2022	82.04	83.30	81.87	83.00
4652	AMEX	VFH	Thu, Aug 4, 2022	82.57	82.79	82.28	82.38
4651	AMEX	VFH	Wed, Aug 3, 2022	82.00	82.87	81.66	82.65
4650	AMEX	VFH	Tue, Aug 2, 2022	81.94	82.44	81.33	81.40
4649	AMEX	VFH	Mon, Aug 1, 2022	82.30	82.72	81.74	82.38
4648	AMEX	VFH	Fri, Jul 29, 2022	81.90	83.20	81.90	82.94
4647	AMEX	VFH	Thu, Jul 28, 2022	81.14	81.85	80.08	81.79
4646	AMEX	VFH	Wed, Jul 27, 2022	80.25	81.57	80.05	81.13
4645	AMEX	VFH	Tue, Jul 26, 2022	80.48	80.93	79.70	79.86
4644	AMEX	VFH	Mon, Jul 25, 2022	80.83	81.28	80.39	80.91
4643	AMEX	VFH	Fri, Jul 22, 2022	80.99	81.48	79.83	80.36
4642	AMEX	VFH	Thu, Jul 21, 2022	80.21	80.95	79.58	80.95
4641	AMEX	VFH	Wed, Jul 20, 2022	79.94	80.59	79.66	80.50
4640	AMEX	VFH	Tue, Jul 19, 2022	78.55	80.26	78.55	79.99
4639	AMEX	VFH	Mon, Jul 18, 2022	78.78	79.47	77.35	77.59
4638	AMEX	VFH	Fri, Jul 15, 2022	76.37	78.26	76.16	77.87
4637	AMEX	VFH	Thu, Jul 14, 2022	75.40	75.55	74.55	75.35
4636	AMEX	VFH	Wed, Jul 13, 2022	76.85	77.26	75.93	76.78
4635	AMEX	VFH	Tue, Jul 12, 2022	77.58	78.97	77.39	77.61
4634	AMEX	VFH	Mon, Jul 11, 2022	78.13	78.52	77.80	78.03
4633	AMEX	VFH	Fri, Jul 8, 2022	79.09	79.31	78.35	78.75
4632	AMEX	VFH	Thu, Jul 7, 2022	78.41	79.16	78.41	78.98
4631	AMEX	VFH	Wed, Jul 6, 2022	77.94	78.38	77.11	77.80
4630	AMEX	VFH	Tue, Jul 5, 2022	77.04	78.15	76.09	78.15
4629	AMEX	VFH	Fri, Jul 1, 2022	76.97	78.45	76.40	78.24
4628	AMEX	VFH	Thu, Jun 30, 2022	76.62	77.85	75.66	77.19
4627	AMEX	VFH	Wed, Jun 29, 2022	78.44	78.64	77.51	77.79
4626	AMEX	VFH	Tue, Jun 28, 2022	79.91	80.66	78.34	78.42
4625	AMEX	VFH	Mon, Jun 27, 2022	79.83	79.95	78.77	79.17
4624	AMEX	VFH	Fri, Jun 24, 2022	76.89	79.45	76.89	79.41
4623	AMEX	VFH	Thu, Jun 23, 2022	76.96	76.99	75.39	76.58
4622	AMEX	VFH	Wed, Jun 22, 2022	76.40	77.83	76.25	76.80
4621	AMEX	VFH	Tue, Jun 21, 2022	77.45	77.75	76.97	77.32
4620	AMEX	VFH	Fri, Jun 17, 2022	75.63	76.64	75.05	75.85
4619	AMEX	VFH	Thu, Jun 16, 2022	76.02	76.10	74.85	75.42
4618	AMEX	VFH	Wed, Jun 15, 2022	77.68	78.73	76.40	77.64
4617	AMEX	VFH	Tue, Jun 14, 2022	77.59	78.19	76.21	76.82
4616	AMEX	VFH	Mon, Jun 13, 2022	77.86	78.65	76.86	77.31
4615	AMEX	VFH	Fri, Jun 10, 2022	81.10	81.40	79.85	79.93
4614	AMEX	VFH	Thu, Jun 9, 2022	84.81	84.92	82.89	82.91
4613	AMEX	VFH	Wed, Jun 8, 2022	85.82	86.12	84.71	85.06
4612	AMEX	VFH	Tue, Jun 7, 2022	85.30	86.62	85.21	86.57
4611	AMEX	VFH	Mon, Jun 6, 2022	86.39	87.12	85.87	85.91
4610	AMEX	VFH	Fri, Jun 3, 2022	86.02	86.30	85.50	85.61
4609	AMEX	VFH	Thu, Jun 2, 2022	85.49	86.90	85.02	86.84
4608	AMEX	VFH	Wed, Jun 1, 2022	86.72	86.96	84.68	85.46
4607	AMEX	VFH	Tue, May 31, 2022	86.44	87.51	85.93	86.88
4606	AMEX	VFH	Fri, May 27, 2022	86.08	87.21	86.04	87.21
4605	AMEX	VFH	Thu, May 26, 2022	84.35	86.00	84.35	85.66
4604	AMEX	VFH	Wed, May 25, 2022	82.58	84.16	82.51	83.64
4603	AMEX	VFH	Tue, May 24, 2022	82.68	83.12	81.12	82.86
4602	AMEX	VFH	Mon, May 23, 2022	82.04	83.73	81.73	83.12
4601	AMEX	VFH	Fri, May 20, 2022	81.55	81.84	79.00	80.74
4600	AMEX	VFH	Thu, May 19, 2022	80.34	81.40	80.16	80.80
4599	AMEX	VFH	Wed, May 18, 2022	82.88	82.94	81.03	81.39
4598	AMEX	VFH	Tue, May 17, 2022	82.93	83.82	82.50	83.64
4597	AMEX	VFH	Mon, May 16, 2022	81.70	82.00	80.75	81.36
4596	AMEX	VFH	Fri, May 13, 2022	81.59	82.68	81.27	81.93
4595	AMEX	VFH	Thu, May 12, 2022	80.40	81.28	79.05	80.60
4594	AMEX	VFH	Wed, May 11, 2022	81.91	83.59	80.94	81.00
4593	AMEX	VFH	Tue, May 10, 2022	83.52	83.82	80.76	81.91
4592	AMEX	VFH	Mon, May 9, 2022	83.52	84.04	82.27	82.64
4591	AMEX	VFH	Fri, May 6, 2022	85.02	85.11	83.58	84.70
4590	AMEX	VFH	Thu, May 5, 2022	87.06	87.10	84.41	85.44
4589	AMEX	VFH	Wed, May 4, 2022	85.52	88.13	85.17	87.98
4588	AMEX	VFH	Tue, May 3, 2022	84.76	86.14	84.59	85.38
4587	AMEX	VFH	Mon, May 2, 2022	84.20	84.78	82.59	84.30
4586	AMEX	VFH	Fri, Apr 29, 2022	86.57	86.92	83.80	83.93
4585	AMEX	VFH	Thu, Apr 28, 2022	86.61	87.25	85.29	86.99
4584	AMEX	VFH	Wed, Apr 27, 2022	85.81	86.66	85.44	85.72
4583	AMEX	VFH	Tue, Apr 26, 2022	87.19	88.00	85.85	85.87
4582	AMEX	VFH	Mon, Apr 25, 2022	87.30	88.34	85.96	88.19
4581	AMEX	VFH	Fri, Apr 22, 2022	90.50	90.50	87.93	88.03
4580	AMEX	VFH	Thu, Apr 21, 2022	92.93	93.35	90.47	90.68
4579	AMEX	VFH	Wed, Apr 20, 2022	92.16	92.87	92.04	92.24
4578	AMEX	VFH	Tue, Apr 19, 2022	90.39	91.70	90.39	91.51
4577	AMEX	VFH	Mon, Apr 18, 2022	89.22	90.52	89.17	90.11
4576	AMEX	VFH	Thu, Apr 14, 2022	90.47	91.13	89.62	89.64
4575	AMEX	VFH	Wed, Apr 13, 2022	89.68	90.71	89.51	90.67
4574	AMEX	VFH	Tue, Apr 12, 2022	91.45	92.18	89.98	90.39
4573	AMEX	VFH	Mon, Apr 11, 2022	91.49	92.46	91.15	91.27
4572	AMEX	VFH	Fri, Apr 8, 2022	91.24	92.19	91.15	91.70
4571	AMEX	VFH	Thu, Apr 7, 2022	91.35	91.45	89.81	90.99
4570	AMEX	VFH	Wed, Apr 6, 2022	91.52	91.73	90.97	91.34
4569	AMEX	VFH	Tue, Apr 5, 2022	92.70	93.42	91.93	92.12
4568	AMEX	VFH	Mon, Apr 4, 2022	93.19	93.63	92.36	92.99
4567	AMEX	VFH	Fri, Apr 1, 2022	94.19	94.33	92.63	93.29
4566	AMEX	VFH	Thu, Mar 31, 2022	95.35	95.76	93.34	93.39
4565	AMEX	VFH	Wed, Mar 30, 2022	96.37	96.44	94.92	95.48
4564	AMEX	VFH	Tue, Mar 29, 2022	96.95	97.35	95.85	96.44
4563	AMEX	VFH	Mon, Mar 28, 2022	95.89	95.89	94.67	95.80
4562	AMEX	VFH	Fri, Mar 25, 2022	95.15	96.24	95.14	96.09
4561	AMEX	VFH	Thu, Mar 24, 2022	94.85	95.04	94.16	94.96
4560	AMEX	VFH	Wed, Mar 23, 2022	95.81	96.00	94.56	94.22
4559	AMEX	VFH	Tue, Mar 22, 2022	95.78	97.05	95.74	96.54
4558	AMEX	VFH	Mon, Mar 21, 2022	95.59	95.94	94.38	94.92
4557	AMEX	VFH	Fri, Mar 18, 2022	94.54	95.33	93.87	95.18
4556	AMEX	VFH	Thu, Mar 17, 2022	93.00	94.78	92.70	94.76
4555	AMEX	VFH	Wed, Mar 16, 2022	92.29	93.96	92.02	93.83
4554	AMEX	VFH	Tue, Mar 15, 2022	90.64	91.30	90.16	91.11
4553	AMEX	VFH	Mon, Mar 14, 2022	90.34	91.52	89.60	90.00
4552	AMEX	VFH	Fri, Mar 11, 2022	90.57	91.10	89.14	89.22
4551	AMEX	VFH	Thu, Mar 10, 2022	89.08	90.29	88.79	89.83
4550	AMEX	VFH	Wed, Mar 9, 2022	90.07	91.20	89.89	90.47
4549	AMEX	VFH	Tue, Mar 8, 2022	88.03	89.60	86.76	87.26
4548	AMEX	VFH	Mon, Mar 7, 2022	90.33	90.39	87.52	87.58
4547	AMEX	VFH	Fri, Mar 4, 2022	91.63	91.64	90.16	91.18
4546	AMEX	VFH	Thu, Mar 3, 2022	93.68	94.36	92.41	93.18
4545	AMEX	VFH	Wed, Mar 2, 2022	91.89	94.14	91.89	93.61
4544	AMEX	VFH	Tue, Mar 1, 2022	93.62	94.08	90.53	91.15
4543	AMEX	VFH	Mon, Feb 28, 2022	93.68	95.25	93.68	94.75
4542	AMEX	VFH	Fri, Feb 25, 2022	93.44	96.05	93.44	95.93
4541	AMEX	VFH	Thu, Feb 24, 2022	90.66	93.08	90.10	92.91
4540	AMEX	VFH	Wed, Feb 23, 2022	96.13	96.50	93.57	93.83
4539	AMEX	VFH	Tue, Feb 22, 2022	95.48	96.48	94.67	95.51
4538	AMEX	VFH	Fri, Feb 18, 2022	96.00	96.95	95.68	96.10
4537	AMEX	VFH	Thu, Feb 17, 2022	97.73	97.99	95.87	96.17
4536	AMEX	VFH	Wed, Feb 16, 2022	98.07	99.05	98.00	98.70
4535	AMEX	VFH	Tue, Feb 15, 2022	98.12	98.89	97.99	98.62
4534	AMEX	VFH	Mon, Feb 14, 2022	97.95	98.40	96.21	97.01
4533	AMEX	VFH	Fri, Feb 11, 2022	99.33	100.38	97.47	98.06
4532	AMEX	VFH	Thu, Feb 10, 2022	100.00	101.38	99.14	99.59
4531	AMEX	VFH	Wed, Feb 9, 2022	100.40	101.08	100.20	100.39
4530	AMEX	VFH	Tue, Feb 8, 2022	99.03	100.07	99.01	99.87
4529	AMEX	VFH	Mon, Feb 7, 2022	98.42	99.18	97.96	98.60
4528	AMEX	VFH	Fri, Feb 4, 2022	96.94	99.04	96.91	98.23
4527	AMEX	VFH	Thu, Feb 3, 2022	97.52	98.07	96.54	96.65
4526	AMEX	VFH	Wed, Feb 2, 2022	97.31	97.92	96.56	97.78
4525	AMEX	VFH	Tue, Feb 1, 2022	96.14	97.50	95.65	97.32
4524	AMEX	VFH	Mon, Jan 31, 2022	94.38	96.04	93.73	96.02
4523	AMEX	VFH	Fri, Jan 28, 2022	93.46	94.87	92.15	94.87
4522	AMEX	VFH	Thu, Jan 27, 2022	95.40	96.49	93.01	93.63
4521	AMEX	VFH	Wed, Jan 26, 2022	95.51	96.25	93.37	94.45
4520	AMEX	VFH	Tue, Jan 25, 2022	93.09	95.19	91.61	94.49
4519	AMEX	VFH	Mon, Jan 24, 2022	91.96	94.35	90.43	94.19
4518	AMEX	VFH	Fri, Jan 21, 2022	95.23	95.70	93.47	93.85
4517	AMEX	VFH	Thu, Jan 20, 2022	96.78	98.07	95.54	95.68
4516	AMEX	VFH	Wed, Jan 19, 2022	98.98	98.98	96.42	96.46
4515	AMEX	VFH	Tue, Jan 18, 2022	99.71	99.81	97.74	98.22
4514	AMEX	VFH	Fri, Jan 14, 2022	99.75	100.49	99.16	100.46
4513	AMEX	VFH	Thu, Jan 13, 2022	101.97	102.52	101.03	101.35
4512	AMEX	VFH	Wed, Jan 12, 2022	102.00	102.39	101.25	101.75
4511	AMEX	VFH	Tue, Jan 11, 2022	101.07	101.76	100.20	101.74
4510	AMEX	VFH	Mon, Jan 10, 2022	101.61	101.69	99.62	100.77
4509	AMEX	VFH	Fri, Jan 7, 2022	100.22	101.27	99.90	101.06
4508	AMEX	VFH	Thu, Jan 6, 2022	99.62	100.15	98.61	100.10
4507	AMEX	VFH	Wed, Jan 5, 2022	100.18	100.59	98.41	98.48
4506	AMEX	VFH	Tue, Jan 4, 2022	98.60	100.26	98.60	99.90
4505	AMEX	VFH	Mon, Jan 3, 2022	97.28	98.09	97.07	97.67
4504	AMEX	VFH	Fri, Dec 31, 2021	96.45	96.97	96.34	96.57
4503	AMEX	VFH	Thu, Dec 30, 2021	97.03	97.67	96.59	96.67
4502	AMEX	VFH	Wed, Dec 29, 2021	97.19	97.41	96.74	96.92
4501	AMEX	VFH	Tue, Dec 28, 2021	96.98	97.74	96.87	97.04
4500	AMEX	VFH	Mon, Dec 27, 2021	96.32	97.07	95.91	97.07
4499	AMEX	VFH	Thu, Dec 23, 2021	95.93	96.70	95.84	96.10
4498	AMEX	VFH	Wed, Dec 22, 2021	94.68	95.42	94.45	95.42
4497	AMEX	VFH	Tue, Dec 21, 2021	93.76	95.10	93.76	94.77
4496	AMEX	VFH	Mon, Dec 20, 2021	93.12	93.42	91.54	92.72
4495	AMEX	VFH	Fri, Dec 17, 2021	95.98	95.99	93.91	94.59
4494	AMEX	VFH	Thu, Dec 16, 2021	96.73	97.42	96.10	96.48
4493	AMEX	VFH	Wed, Dec 15, 2021	96.00	96.51	94.92	95.75
4492	AMEX	VFH	Tue, Dec 14, 2021	95.10	96.69	95.10	95.90
4491	AMEX	VFH	Mon, Dec 13, 2021	96.38	96.45	95.21	95.38
4490	AMEX	VFH	Fri, Dec 10, 2021	97.21	97.38	95.97	96.66
4489	AMEX	VFH	Thu, Dec 9, 2021	96.51	97.16	96.20	96.64
4488	AMEX	VFH	Wed, Dec 8, 2021	97.60	97.87	96.77	97.10
4487	AMEX	VFH	Tue, Dec 7, 2021	96.81	97.88	96.64	97.45
4486	AMEX	VFH	Mon, Dec 6, 2021	95.62	96.72	95.08	95.83
4485	AMEX	VFH	Fri, Dec 3, 2021	96.32	96.40	93.62	94.44
4484	AMEX	VFH	Thu, Dec 2, 2021	94.11	96.53	93.75	96.06
4483	AMEX	VFH	Wed, Dec 1, 2021	95.99	96.73	93.23	93.24
4482	AMEX	VFH	Tue, Nov 30, 2021	95.67	95.90	94.25	94.32
4481	AMEX	VFH	Mon, Nov 29, 2021	97.71	97.87	96.00	96.75
4480	AMEX	VFH	Fri, Nov 26, 2021	97.00	97.00	95.37	96.51
4479	AMEX	VFH	Wed, Nov 24, 2021	99.92	100.21	99.51	99.92
4478	AMEX	VFH	Tue, Nov 23, 2021	99.22	100.15	98.92	100.09
4477	AMEX	VFH	Mon, Nov 22, 2021	98.61	99.69	98.01	98.73
4476	AMEX	VFH	Fri, Nov 19, 2021	97.67	98.06	96.77	97.44
4475	AMEX	VFH	Thu, Nov 18, 2021	99.04	99.14	98.04	98.54
4474	AMEX	VFH	Wed, Nov 17, 2021	99.79	99.85	98.65	98.95
4473	AMEX	VFH	Tue, Nov 16, 2021	100.20	100.58	99.70	100.01
4472	AMEX	VFH	Mon, Nov 15, 2021	100.33	100.66	99.91	100.12
4471	AMEX	VFH	Fri, Nov 12, 2021	100.18	100.19	99.30	100.08
4470	AMEX	VFH	Thu, Nov 11, 2021	99.69	100.22	99.34	99.98
4469	AMEX	VFH	Wed, Nov 10, 2021	99.72	100.23	99.31	99.58
4468	AMEX	VFH	Tue, Nov 9, 2021	99.74	100.10	99.27	99.88
4467	AMEX	VFH	Mon, Nov 8, 2021	100.43	101.04	100.09	100.36
4466	AMEX	VFH	Fri, Nov 5, 2021	100.37	100.90	99.52	99.92
4465	AMEX	VFH	Thu, Nov 4, 2021	100.78	100.78	98.98	99.68
4464	AMEX	VFH	Wed, Nov 3, 2021	100.00	101.26	99.98	100.95
4463	AMEX	VFH	Tue, Nov 2, 2021	100.02	100.51	99.75	100.29
4462	AMEX	VFH	Mon, Nov 1, 2021	100.29	100.52	99.55	100.10
4461	AMEX	VFH	Fri, Oct 29, 2021	99.96	100.18	99.39	99.65
4460	AMEX	VFH	Thu, Oct 28, 2021	99.11	99.98	99.11	99.88
4459	AMEX	VFH	Wed, Oct 27, 2021	100.22	100.58	98.58	98.63
4458	AMEX	VFH	Tue, Oct 26, 2021	100.82	101.21	100.43	100.48
4457	AMEX	VFH	Mon, Oct 25, 2021	100.75	100.89	100.27	100.47
4456	AMEX	VFH	Fri, Oct 22, 2021	99.77	100.70	99.65	100.47
4455	AMEX	VFH	Thu, Oct 21, 2021	99.52	99.85	98.79	99.25
4454	AMEX	VFH	Wed, Oct 20, 2021	98.56	99.53	98.27	99.52
4453	AMEX	VFH	Tue, Oct 19, 2021	98.20	98.63	97.82	98.57
4452	AMEX	VFH	Mon, Oct 18, 2021	97.53	98.23	97.25	97.65
4451	AMEX	VFH	Fri, Oct 15, 2021	97.34	98.20	97.11	97.60
4450	AMEX	VFH	Thu, Oct 14, 2021	95.99	96.48	95.12	96.42
4449	AMEX	VFH	Wed, Oct 13, 2021	95.31	95.31	93.50	94.89
4448	AMEX	VFH	Tue, Oct 12, 2021	95.47	95.84	95.00	95.28
4447	AMEX	VFH	Mon, Oct 11, 2021	96.57	97.26	95.40	95.40
4446	AMEX	VFH	Fri, Oct 8, 2021	95.92	96.71	95.58	96.40
4445	AMEX	VFH	Thu, Oct 7, 2021	96.03	96.75	95.75	95.86
4444	AMEX	VFH	Wed, Oct 6, 2021	94.26	95.25	93.50	95.23
4443	AMEX	VFH	Tue, Oct 5, 2021	94.14	95.53	93.70	95.10
4442	AMEX	VFH	Mon, Oct 4, 2021	94.02	95.24	93.26	93.52
4441	AMEX	VFH	Fri, Oct 1, 2021	92.84	94.78	92.55	94.11
4440	AMEX	VFH	Thu, Sep 30, 2021	94.47	94.56	92.65	92.65
4439	AMEX	VFH	Wed, Sep 29, 2021	94.22	94.42	93.52	94.04
4438	AMEX	VFH	Tue, Sep 28, 2021	96.06	96.35	94.29	93.89
4437	AMEX	VFH	Mon, Sep 27, 2021	95.32	96.26	95.25	96.02
4436	AMEX	VFH	Fri, Sep 24, 2021	93.96	94.88	93.87	94.65
4435	AMEX	VFH	Thu, Sep 23, 2021	92.81	94.58	92.71	94.09
4434	AMEX	VFH	Wed, Sep 22, 2021	91.50	92.54	91.43	91.88
4433	AMEX	VFH	Tue, Sep 21, 2021	91.16	91.45	90.24	90.50
4432	AMEX	VFH	Mon, Sep 20, 2021	90.73	91.02	89.29	90.61
4431	AMEX	VFH	Fri, Sep 17, 2021	93.15	93.61	92.55	92.84
4430	AMEX	VFH	Thu, Sep 16, 2021	93.71	94.20	92.75	93.20
4429	AMEX	VFH	Wed, Sep 15, 2021	92.53	93.65	92.42	93.36
4428	AMEX	VFH	Tue, Sep 14, 2021	94.09	94.34	92.18	92.40
4427	AMEX	VFH	Mon, Sep 13, 2021	93.45	93.84	93.07	93.72
4426	AMEX	VFH	Fri, Sep 10, 2021	94.06	94.07	92.69	92.70
4425	AMEX	VFH	Thu, Sep 9, 2021	93.06	94.31	93.01	93.45
4424	AMEX	VFH	Wed, Sep 8, 2021	93.28	93.66	92.72	93.21
4423	AMEX	VFH	Tue, Sep 7, 2021	94.29	94.40	93.46	93.57
4422	AMEX	VFH	Fri, Sep 3, 2021	94.50	94.67	93.89	94.17
4421	AMEX	VFH	Thu, Sep 2, 2021	94.51	94.96	94.28	94.63
4420	AMEX	VFH	Wed, Sep 1, 2021	94.88	94.95	93.88	94.34
4419	AMEX	VFH	Tue, Aug 31, 2021	94.72	95.40	94.33	94.80
4418	AMEX	VFH	Mon, Aug 30, 2021	96.10	96.20	94.70	94.72
4417	AMEX	VFH	Fri, Aug 27, 2021	94.91	96.13	94.84	96.09
4416	AMEX	VFH	Thu, Aug 26, 2021	95.59	95.70	94.63	94.72
4415	AMEX	VFH	Wed, Aug 25, 2021	94.50	95.82	94.28	95.30
4414	AMEX	VFH	Tue, Aug 24, 2021	93.90	94.37	93.70	94.18
4413	AMEX	VFH	Mon, Aug 23, 2021	93.36	93.95	93.36	93.55
4412	AMEX	VFH	Fri, Aug 20, 2021	92.14	93.03	91.81	92.85
4411	AMEX	VFH	Thu, Aug 19, 2021	91.90	92.78	91.46	92.06
4410	AMEX	VFH	Wed, Aug 18, 2021	93.48	94.25	92.81	92.87
4409	AMEX	VFH	Tue, Aug 17, 2021	94.00	94.62	92.97	93.90
4408	AMEX	VFH	Mon, Aug 16, 2021	94.34	94.77	93.53	94.77
4407	AMEX	VFH	Fri, Aug 13, 2021	95.64	95.74	94.73	94.96
4406	AMEX	VFH	Thu, Aug 12, 2021	95.51	95.71	94.96	95.55
4405	AMEX	VFH	Wed, Aug 11, 2021	94.72	95.50	94.25	95.45
4404	AMEX	VFH	Tue, Aug 10, 2021	93.54	94.68	93.31	94.43
4403	AMEX	VFH	Mon, Aug 9, 2021	93.26	93.95	92.72	93.53
4402	AMEX	VFH	Fri, Aug 6, 2021	92.42	93.55	92.42	93.36
4401	AMEX	VFH	Thu, Aug 5, 2021	90.89	91.56	90.89	91.51
4400	AMEX	VFH	Wed, Aug 4, 2021	90.26	91.23	90.05	90.39
4399	AMEX	VFH	Tue, Aug 3, 2021	90.40	91.09	89.08	90.92
4398	AMEX	VFH	Mon, Aug 2, 2021	90.66	91.83	89.98	90.00
4397	AMEX	VFH	Fri, Jul 30, 2021	90.48	91.27	89.89	90.19
4396	AMEX	VFH	Thu, Jul 29, 2021	90.39	91.22	90.03	90.76
4395	AMEX	VFH	Wed, Jul 28, 2021	90.13	90.37	89.00	89.77
4394	AMEX	VFH	Tue, Jul 27, 2021	89.14	90.12	88.75	89.81
4393	AMEX	VFH	Mon, Jul 26, 2021	89.16	90.00	89.16	89.78
4392	AMEX	VFH	Fri, Jul 23, 2021	89.70	90.17	89.04	89.27
4391	AMEX	VFH	Thu, Jul 22, 2021	89.86	89.98	88.69	89.05
4390	AMEX	VFH	Wed, Jul 21, 2021	89.28	90.47	89.28	90.00
4389	AMEX	VFH	Tue, Jul 20, 2021	86.43	89.20	86.27	88.49
4388	AMEX	VFH	Mon, Jul 19, 2021	87.00	87.44	85.85	86.32
4387	AMEX	VFH	Fri, Jul 16, 2021	90.62	90.62	88.64	88.82
4386	AMEX	VFH	Thu, Jul 15, 2021	88.95	90.58	88.95	90.10
4385	AMEX	VFH	Wed, Jul 14, 2021	90.26	90.80	88.80	89.64
4384	AMEX	VFH	Tue, Jul 13, 2021	91.06	91.07	89.90	90.17
4383	AMEX	VFH	Mon, Jul 12, 2021	89.97	91.43	89.59	91.36
4382	AMEX	VFH	Fri, Jul 9, 2021	89.09	90.53	89.00	90.39
4381	AMEX	VFH	Thu, Jul 8, 2021	88.01	88.79	87.42	87.93
4380	AMEX	VFH	Wed, Jul 7, 2021	89.04	89.87	88.83	89.67
4379	AMEX	VFH	Tue, Jul 6, 2021	90.84	90.84	88.98	89.63
4378	AMEX	VFH	Fri, Jul 2, 2021	91.20	91.30	90.69	91.03
4377	AMEX	VFH	Thu, Jul 1, 2021	90.88	91.29	90.47	91.21
4376	AMEX	VFH	Wed, Jun 30, 2021	90.00	90.70	89.92	90.45
4375	AMEX	VFH	Tue, Jun 29, 2021	90.94	91.35	89.97	90.21
4374	AMEX	VFH	Mon, Jun 28, 2021	91.22	91.24	90.07	90.50
4373	AMEX	VFH	Fri, Jun 25, 2021	90.84	91.59	90.30	91.38
4372	AMEX	VFH	Thu, Jun 24, 2021	89.67	90.52	89.29	90.28
4371	AMEX	VFH	Wed, Jun 23, 2021	89.24	89.64	89.01	89.19
4370	AMEX	VFH	Tue, Jun 22, 2021	89.03	89.32	88.17	88.93
4369	AMEX	VFH	Mon, Jun 21, 2021	87.49	88.95	87.43	88.86
4368	AMEX	VFH	Fri, Jun 18, 2021	88.17	88.39	87.04	86.76
4367	AMEX	VFH	Thu, Jun 17, 2021	92.51	92.51	89.05	89.30
4366	AMEX	VFH	Wed, Jun 16, 2021	91.83	92.60	90.91	91.99
4365	AMEX	VFH	Tue, Jun 15, 2021	91.70	92.44	91.28	92.07
4364	AMEX	VFH	Mon, Jun 14, 2021	92.51	92.59	91.17	91.63
4363	AMEX	VFH	Fri, Jun 11, 2021	92.25	92.61	92.12	92.59
4362	AMEX	VFH	Thu, Jun 10, 2021	93.78	93.90	91.95	92.03
4361	AMEX	VFH	Wed, Jun 9, 2021	93.57	93.74	92.90	93.03
4360	AMEX	VFH	Tue, Jun 8, 2021	93.66	94.18	92.93	94.00
4359	AMEX	VFH	Mon, Jun 7, 2021	94.68	94.68	93.87	94.08
4358	AMEX	VFH	Fri, Jun 4, 2021	94.39	94.56	93.66	94.49
4357	AMEX	VFH	Thu, Jun 3, 2021	93.71	94.78	93.50	94.32
4356	AMEX	VFH	Wed, Jun 2, 2021	94.28	94.47	93.71	94.07
4355	AMEX	VFH	Tue, Jun 1, 2021	94.42	94.57	93.83	94.07
4354	AMEX	VFH	Fri, May 28, 2021	93.77	93.77	92.79	93.51
4353	AMEX	VFH	Thu, May 27, 2021	92.86	93.55	92.66	93.30
4352	AMEX	VFH	Wed, May 26, 2021	92.17	92.64	91.53	92.36
4351	AMEX	VFH	Tue, May 25, 2021	93.05	93.73	91.76	91.88
4350	AMEX	VFH	Mon, May 24, 2021	93.07	93.14	92.49	92.91
4349	AMEX	VFH	Fri, May 21, 2021	92.22	93.11	92.12	92.60
4348	AMEX	VFH	Thu, May 20, 2021	91.63	92.27	91.03	91.80
4347	AMEX	VFH	Wed, May 19, 2021	90.98	91.67	90.08	91.63
4346	AMEX	VFH	Tue, May 18, 2021	93.37	93.63	92.10	92.16
4345	AMEX	VFH	Mon, May 17, 2021	93.07	93.47	92.52	93.42
4344	AMEX	VFH	Fri, May 14, 2021	92.37	93.48	92.21	93.31
4343	AMEX	VFH	Thu, May 13, 2021	89.89	92.30	89.83	91.85
4342	AMEX	VFH	Wed, May 12, 2021	91.94	92.37	89.82	89.95
4341	AMEX	VFH	Tue, May 11, 2021	92.00	92.74	90.98	91.42
4340	AMEX	VFH	Mon, May 10, 2021	93.74	94.26	92.85	92.90
4339	AMEX	VFH	Fri, May 7, 2021	91.94	93.26	91.51	93.23
4338	AMEX	VFH	Thu, May 6, 2021	91.94	92.74	91.28	92.71
4337	AMEX	VFH	Wed, May 5, 2021	91.25	91.92	90.57	91.63
4336	AMEX	VFH	Tue, May 4, 2021	90.00	90.91	89.29	90.87
4335	AMEX	VFH	Mon, May 3, 2021	90.56	90.79	89.89	90.24
4334	AMEX	VFH	Fri, Apr 30, 2021	90.22	90.43	89.71	89.80
4333	AMEX	VFH	Thu, Apr 29, 2021	89.89	90.67	89.76	90.64
4332	AMEX	VFH	Wed, Apr 28, 2021	89.19	89.50	88.97	89.23
4331	AMEX	VFH	Tue, Apr 27, 2021	88.42	89.05	88.24	89.01
4330	AMEX	VFH	Mon, Apr 26, 2021	88.35	89.04	88.18	88.27
4329	AMEX	VFH	Fri, Apr 23, 2021	86.22	88.30	86.01	87.94
4328	AMEX	VFH	Thu, Apr 22, 2021	87.13	87.13	85.99	86.15
4327	AMEX	VFH	Wed, Apr 21, 2021	85.64	87.09	85.25	87.09
4326	AMEX	VFH	Tue, Apr 20, 2021	87.04	87.06	85.47	85.79
4325	AMEX	VFH	Mon, Apr 19, 2021	87.78	87.97	87.16	87.53
4324	AMEX	VFH	Fri, Apr 16, 2021	87.89	88.03	87.35	87.76
4323	AMEX	VFH	Thu, Apr 15, 2021	87.51	87.51	86.28	87.18
4322	AMEX	VFH	Wed, Apr 14, 2021	86.47	87.80	86.26	87.26
4321	AMEX	VFH	Tue, Apr 13, 2021	87.01	87.05	86.14	86.58
4320	AMEX	VFH	Mon, Apr 12, 2021	87.09	87.47	87.03	87.38
4319	AMEX	VFH	Fri, Apr 9, 2021	86.89	87.02	86.42	87.02
4318	AMEX	VFH	Thu, Apr 8, 2021	86.09	86.42	85.39	86.34
4317	AMEX	VFH	Wed, Apr 7, 2021	86.19	86.53	85.74	86.29
4316	AMEX	VFH	Tue, Apr 6, 2021	86.12	86.40	85.67	86.04
4315	AMEX	VFH	Mon, Apr 5, 2021	86.48	86.61	85.85	86.16
4314	AMEX	VFH	Thu, Apr 1, 2021	84.39	85.57	84.36	85.53
4313	AMEX	VFH	Wed, Mar 31, 2021	85.01	85.36	84.47	84.50
4312	AMEX	VFH	Tue, Mar 30, 2021	84.77	85.46	84.77	85.19
4311	AMEX	VFH	Mon, Mar 29, 2021	84.31	85.02	83.62	84.43
4310	AMEX	VFH	Fri, Mar 26, 2021	84.96	85.48	84.27	85.41
4309	AMEX	VFH	Thu, Mar 25, 2021	82.85	84.55	82.22	83.99
4308	AMEX	VFH	Wed, Mar 24, 2021	83.29	84.46	82.96	82.99
4307	AMEX	VFH	Tue, Mar 23, 2021	83.57	84.10	82.48	82.76
4306	AMEX	VFH	Mon, Mar 22, 2021	84.78	84.88	83.83	84.07
4305	AMEX	VFH	Fri, Mar 19, 2021	85.54	85.72	84.26	85.18
4304	AMEX	VFH	Thu, Mar 18, 2021	86.70	87.96	85.88	86.16
4303	AMEX	VFH	Wed, Mar 17, 2021	85.81	86.33	85.02	85.92
4302	AMEX	VFH	Tue, Mar 16, 2021	85.99	85.99	84.76	85.41
4301	AMEX	VFH	Mon, Mar 15, 2021	87.00	87.00	85.43	86.30
4300	AMEX	VFH	Fri, Mar 12, 2021	86.57	86.97	86.32	86.71
4299	AMEX	VFH	Thu, Mar 11, 2021	85.55	86.18	84.93	85.63
4298	AMEX	VFH	Wed, Mar 10, 2021	84.51	85.93	84.35	85.60
4297	AMEX	VFH	Tue, Mar 9, 2021	84.38	85.15	83.14	84.04
4296	AMEX	VFH	Mon, Mar 8, 2021	84.20	85.73	83.87	84.72
4295	AMEX	VFH	Fri, Mar 5, 2021	83.30	83.69	81.07	83.53
4294	AMEX	VFH	Thu, Mar 4, 2021	82.83	83.42	80.77	82.02
4293	AMEX	VFH	Wed, Mar 3, 2021	82.50	84.15	82.41	82.91
4292	AMEX	VFH	Tue, Mar 2, 2021	82.63	82.88	82.17	82.30
4291	AMEX	VFH	Mon, Mar 1, 2021	81.57	83.10	81.57	82.64
4290	AMEX	VFH	Fri, Feb 26, 2021	81.33	81.67	79.77	80.18
4289	AMEX	VFH	Thu, Feb 25, 2021	83.94	83.94	81.40	81.56
4288	AMEX	VFH	Wed, Feb 24, 2021	81.83	83.40	81.73	83.23
4287	AMEX	VFH	Tue, Feb 23, 2021	81.39	81.68	80.68	81.55
4286	AMEX	VFH	Mon, Feb 22, 2021	80.18	81.41	80.15	81.13
4285	AMEX	VFH	Fri, Feb 19, 2021	79.76	80.61	79.75	80.44
4284	AMEX	VFH	Thu, Feb 18, 2021	79.39	79.73	78.75	79.37
4283	AMEX	VFH	Wed, Feb 17, 2021	79.43	79.95	79.11	79.83
4282	AMEX	VFH	Tue, Feb 16, 2021	79.14	79.90	78.90	79.65
4281	AMEX	VFH	Fri, Feb 12, 2021	77.67	78.50	77.67	78.43
4280	AMEX	VFH	Thu, Feb 11, 2021	77.99	78.27	77.11	77.80
4279	AMEX	VFH	Wed, Feb 10, 2021	78.27	78.42	77.55	77.87
4278	AMEX	VFH	Tue, Feb 9, 2021	77.61	78.10	77.30	77.89
4277	AMEX	VFH	Mon, Feb 8, 2021	77.02	77.73	77.01	77.73
4276	AMEX	VFH	Fri, Feb 5, 2021	77.00	77.20	76.43	76.67
4275	AMEX	VFH	Thu, Feb 4, 2021	75.09	76.58	75.00	76.53
4274	AMEX	VFH	Wed, Feb 3, 2021	74.50	74.92	74.30	74.79
4273	AMEX	VFH	Tue, Feb 2, 2021	73.60	74.86	73.60	74.52
4272	AMEX	VFH	Mon, Feb 1, 2021	72.39	72.92	71.96	72.75
4271	AMEX	VFH	Fri, Jan 29, 2021	72.99	73.25	71.47	71.74
4270	AMEX	VFH	Thu, Jan 28, 2021	72.80	73.96	72.75	73.23
4269	AMEX	VFH	Wed, Jan 27, 2021	73.11	73.11	71.77	71.90
4268	AMEX	VFH	Tue, Jan 26, 2021	75.08	75.15	74.06	74.10
4267	AMEX	VFH	Mon, Jan 25, 2021	74.80	74.84	73.80	74.72
4266	AMEX	VFH	Fri, Jan 22, 2021	75.07	75.53	74.80	75.30
4265	AMEX	VFH	Thu, Jan 21, 2021	76.68	76.87	75.69	75.76
4264	AMEX	VFH	Wed, Jan 20, 2021	77.08	77.08	76.33	76.60
4263	AMEX	VFH	Tue, Jan 19, 2021	76.97	77.11	76.34	76.86
4262	AMEX	VFH	Fri, Jan 15, 2021	76.86	77.03	75.98	76.49
4261	AMEX	VFH	Thu, Jan 14, 2021	77.72	78.18	77.39	77.84
4260	AMEX	VFH	Wed, Jan 13, 2021	77.46	77.66	76.86	77.37
4259	AMEX	VFH	Tue, Jan 12, 2021	76.99	77.81	76.82	77.54
4258	AMEX	VFH	Mon, Jan 11, 2021	75.60	76.75	75.40	76.65
4257	AMEX	VFH	Fri, Jan 8, 2021	76.81	76.81	75.35	76.36
4256	AMEX	VFH	Thu, Jan 7, 2021	76.70	77.27	76.33	76.56
4255	AMEX	VFH	Wed, Jan 6, 2021	73.35	76.15	73.35	75.52
4254	AMEX	VFH	Tue, Jan 5, 2021	71.84	72.52	71.51	72.18
4253	AMEX	VFH	Mon, Jan 4, 2021	73.09	73.23	71.20	71.81
4252	AMEX	VFH	Thu, Dec 31, 2020	72.02	72.90	71.67	72.85
4251	AMEX	VFH	Wed, Dec 30, 2020	71.88	72.22	71.77	71.99
4250	AMEX	VFH	Tue, Dec 29, 2020	72.30	72.30	71.54	71.56
4249	AMEX	VFH	Mon, Dec 28, 2020	72.26	72.59	71.83	71.95
4248	AMEX	VFH	Thu, Dec 24, 2020	71.83	71.96	71.14	71.68
4247	AMEX	VFH	Wed, Dec 23, 2020	70.90	71.99	70.90	71.65
4246	AMEX	VFH	Tue, Dec 22, 2020	71.34	71.34	70.46	70.49
4245	AMEX	VFH	Mon, Dec 21, 2020	70.90	71.36	69.94	71.06
4244	AMEX	VFH	Fri, Dec 18, 2020	71.11	71.20	70.03	70.33
4243	AMEX	VFH	Thu, Dec 17, 2020	71.06	71.16	70.69	71.07
4242	AMEX	VFH	Wed, Dec 16, 2020	71.39	71.42	71.03	70.87
4241	AMEX	VFH	Tue, Dec 15, 2020	70.44	71.33	70.11	71.23
4240	AMEX	VFH	Mon, Dec 14, 2020	71.48	71.49	69.86	69.86
4239	AMEX	VFH	Fri, Dec 11, 2020	70.53	70.83	70.07	70.65
4238	AMEX	VFH	Thu, Dec 10, 2020	70.63	71.31	70.49	71.20
4237	AMEX	VFH	Wed, Dec 9, 2020	71.54	71.70	70.76	71.07
4236	AMEX	VFH	Tue, Dec 8, 2020	70.57	71.32	70.50	71.17
4235	AMEX	VFH	Mon, Dec 7, 2020	71.15	71.27	70.76	71.09
4234	AMEX	VFH	Fri, Dec 4, 2020	71.03	71.60	71.03	71.60
4233	AMEX	VFH	Thu, Dec 3, 2020	70.47	70.99	70.20	70.59
4232	AMEX	VFH	Wed, Dec 2, 2020	69.66	70.64	69.56	70.55
4231	AMEX	VFH	Tue, Dec 1, 2020	69.81	70.31	69.61	69.76
4230	AMEX	VFH	Mon, Nov 30, 2020	69.77	69.99	68.49	68.59
4229	AMEX	VFH	Fri, Nov 27, 2020	70.48	70.48	69.94	70.16
4228	AMEX	VFH	Wed, Nov 25, 2020	70.44	70.50	69.65	70.45
4227	AMEX	VFH	Tue, Nov 24, 2020	69.51	70.86	69.48	70.79
4226	AMEX	VFH	Mon, Nov 23, 2020	67.95	68.61	67.74	68.40
4225	AMEX	VFH	Fri, Nov 20, 2020	67.45	67.57	67.05	67.22
4224	AMEX	VFH	Thu, Nov 19, 2020	67.27	67.81	66.85	67.73
4223	AMEX	VFH	Wed, Nov 18, 2020	68.42	69.07	67.59	67.59
4222	AMEX	VFH	Tue, Nov 17, 2020	67.61	68.35	67.07	68.28
4221	AMEX	VFH	Mon, Nov 16, 2020	68.45	68.50	67.68	68.35
4220	AMEX	VFH	Fri, Nov 13, 2020	66.07	67.00	66.06	66.70
4219	AMEX	VFH	Thu, Nov 12, 2020	65.89	66.01	64.98	65.56
4218	AMEX	VFH	Wed, Nov 11, 2020	67.54	67.54	66.28	66.66
4217	AMEX	VFH	Tue, Nov 10, 2020	66.71	67.38	66.20	67.14
4216	AMEX	VFH	Mon, Nov 9, 2020	65.88	67.71	65.66	66.54
4215	AMEX	VFH	Fri, Nov 6, 2020	62.43	62.50	61.40	61.60
4214	AMEX	VFH	Thu, Nov 5, 2020	61.13	62.56	61.13	62.13
4213	AMEX	VFH	Wed, Nov 4, 2020	60.62	61.74	59.86	60.66
4212	AMEX	VFH	Tue, Nov 3, 2020	61.12	61.97	61.12	61.51
4211	AMEX	VFH	Mon, Nov 2, 2020	59.73	60.34	59.25	60.11
4210	AMEX	VFH	Fri, Oct 30, 2020	58.53	59.09	58.11	58.94
4209	AMEX	VFH	Thu, Oct 29, 2020	58.25	59.19	57.41	58.79
4208	AMEX	VFH	Wed, Oct 28, 2020	58.57	59.06	57.99	58.32
4207	AMEX	VFH	Tue, Oct 27, 2020	60.92	60.92	59.72	59.72
4206	AMEX	VFH	Mon, Oct 26, 2020	61.50	61.55	60.38	61.00
4205	AMEX	VFH	Fri, Oct 23, 2020	62.41	62.70	61.83	62.32
4204	AMEX	VFH	Thu, Oct 22, 2020	60.86	62.16	60.86	62.05
4203	AMEX	VFH	Wed, Oct 21, 2020	61.08	61.41	60.85	60.92
4202	AMEX	VFH	Tue, Oct 20, 2020	60.96	61.79	60.96	61.04
4201	AMEX	VFH	Mon, Oct 19, 2020	61.62	61.78	60.49	60.58
4200	AMEX	VFH	Fri, Oct 16, 2020	61.52	61.86	61.12	61.44
4199	AMEX	VFH	Thu, Oct 15, 2020	60.25	61.45	60.19	61.45
4198	AMEX	VFH	Wed, Oct 14, 2020	61.51	61.75	60.82	60.86
4197	AMEX	VFH	Tue, Oct 13, 2020	62.44	62.56	61.27	61.43
4196	AMEX	VFH	Mon, Oct 12, 2020	61.89	62.77	61.81	62.61
4195	AMEX	VFH	Fri, Oct 9, 2020	62.13	62.30	61.47	61.81
4194	AMEX	VFH	Thu, Oct 8, 2020	61.21	61.95	61.18	61.86
4193	AMEX	VFH	Wed, Oct 7, 2020	60.55	61.25	60.47	60.85
4192	AMEX	VFH	Tue, Oct 6, 2020	60.90	61.52	59.78	59.87
4191	AMEX	VFH	Mon, Oct 5, 2020	59.83	60.60	59.83	60.43
4190	AMEX	VFH	Fri, Oct 2, 2020	57.77	59.66	57.77	59.31
4189	AMEX	VFH	Thu, Oct 1, 2020	58.71	59.19	58.24	58.76
4188	AMEX	VFH	Wed, Sep 30, 2020	58.00	59.01	57.99	58.50
4187	AMEX	VFH	Tue, Sep 29, 2020	58.36	58.39	57.43	57.82
4186	AMEX	VFH	Mon, Sep 28, 2020	57.81	58.86	57.70	58.46
4185	AMEX	VFH	Fri, Sep 25, 2020	56.08	57.22	56.00	57.05
4184	AMEX	VFH	Thu, Sep 24, 2020	56.27	57.28	55.69	56.39
4183	AMEX	VFH	Wed, Sep 23, 2020	57.68	58.18	56.28	56.29
4182	AMEX	VFH	Tue, Sep 22, 2020	58.00	58.56	57.13	57.55
4181	AMEX	VFH	Mon, Sep 21, 2020	58.39	58.75	57.25	58.05
4180	AMEX	VFH	Fri, Sep 18, 2020	59.87	60.30	59.52	59.65
4179	AMEX	VFH	Thu, Sep 17, 2020	59.70	60.16	59.46	59.85
4178	AMEX	VFH	Wed, Sep 16, 2020	59.95	61.13	59.78	60.47
4177	AMEX	VFH	Tue, Sep 15, 2020	60.82	60.82	59.77	59.81
4176	AMEX	VFH	Mon, Sep 14, 2020	60.22	61.10	60.09	60.55
4175	AMEX	VFH	Fri, Sep 11, 2020	59.51	60.01	59.23	59.77
4174	AMEX	VFH	Thu, Sep 10, 2020	60.78	61.20	59.64	59.37
4173	AMEX	VFH	Wed, Sep 9, 2020	60.63	61.01	60.21	60.62
4172	AMEX	VFH	Tue, Sep 8, 2020	61.39	61.39	59.84	60.08
4171	AMEX	VFH	Fri, Sep 4, 2020	62.25	62.70	60.81	61.77
4170	AMEX	VFH	Thu, Sep 3, 2020	62.50	63.41	60.96	61.33
4169	AMEX	VFH	Wed, Sep 2, 2020	61.39	62.38	61.15	62.22
4168	AMEX	VFH	Tue, Sep 1, 2020	60.99	61.57	60.64	61.39
4167	AMEX	VFH	Mon, Aug 31, 2020	61.86	61.97	61.18	61.19
4166	AMEX	VFH	Fri, Aug 28, 2020	62.16	62.16	61.48	61.97
4165	AMEX	VFH	Thu, Aug 27, 2020	60.67	62.02	60.64	61.76
4164	AMEX	VFH	Wed, Aug 26, 2020	61.05	61.10	60.60	60.68
4163	AMEX	VFH	Tue, Aug 25, 2020	61.49	61.61	60.74	61.08
4162	AMEX	VFH	Mon, Aug 24, 2020	59.89	60.96	59.72	60.96
4161	AMEX	VFH	Fri, Aug 21, 2020	59.55	60.08	59.35	59.55
4160	AMEX	VFH	Thu, Aug 20, 2020	59.81	60.08	59.57	59.78
4159	AMEX	VFH	Wed, Aug 19, 2020	60.48	61.15	60.21	60.37
4158	AMEX	VFH	Tue, Aug 18, 2020	60.90	60.97	60.31	60.40
4157	AMEX	VFH	Mon, Aug 17, 2020	61.61	61.61	60.81	60.86
4156	AMEX	VFH	Fri, Aug 14, 2020	61.24	62.11	61.10	61.73
4155	AMEX	VFH	Thu, Aug 13, 2020	61.58	61.96	61.29	61.56
4154	AMEX	VFH	Wed, Aug 12, 2020	63.21	63.21	61.52	61.98
4153	AMEX	VFH	Tue, Aug 11, 2020	62.51	63.17	62.01	62.20
4152	AMEX	VFH	Mon, Aug 10, 2020	61.38	61.75	61.14	61.49
4151	AMEX	VFH	Fri, Aug 7, 2020	59.43	61.04	59.33	61.04
4150	AMEX	VFH	Thu, Aug 6, 2020	59.61	59.97	59.33	59.66
4149	AMEX	VFH	Wed, Aug 5, 2020	59.12	59.84	59.05	59.72
4148	AMEX	VFH	Tue, Aug 4, 2020	58.90	58.90	58.51	58.80
4147	AMEX	VFH	Mon, Aug 3, 2020	59.19	59.51	58.75	59.03
4146	AMEX	VFH	Fri, Jul 31, 2020	59.01	59.01	58.10	58.91
4145	AMEX	VFH	Thu, Jul 30, 2020	58.96	59.08	58.21	58.98
4144	AMEX	VFH	Wed, Jul 29, 2020	58.83	60.07	58.71	60.05
4143	AMEX	VFH	Tue, Jul 28, 2020	58.81	59.14	58.65	58.77
4142	AMEX	VFH	Mon, Jul 27, 2020	59.38	59.40	58.51	58.99
4141	AMEX	VFH	Fri, Jul 24, 2020	59.80	60.10	59.37	59.48
4140	AMEX	VFH	Thu, Jul 23, 2020	59.57	60.16	59.43	59.81
4139	AMEX	VFH	Wed, Jul 22, 2020	59.35	59.74	59.23	59.68
4138	AMEX	VFH	Tue, Jul 21, 2020	58.77	59.94	58.77	59.69
4137	AMEX	VFH	Mon, Jul 20, 2020	58.57	58.75	58.21	58.44
4136	AMEX	VFH	Fri, Jul 17, 2020	59.39	59.42	58.72	58.76
4135	AMEX	VFH	Thu, Jul 16, 2020	58.75	59.92	58.54	59.26
4134	AMEX	VFH	Wed, Jul 15, 2020	59.18	59.53	58.58	59.29
4133	AMEX	VFH	Tue, Jul 14, 2020	57.36	57.99	56.86	57.93
4132	AMEX	VFH	Mon, Jul 13, 2020	58.07	58.52	57.25	57.61
4131	AMEX	VFH	Fri, Jul 10, 2020	55.50	57.46	55.50	57.41
4130	AMEX	VFH	Thu, Jul 9, 2020	56.78	56.87	55.04	55.49
4129	AMEX	VFH	Wed, Jul 8, 2020	56.26	57.00	55.98	56.81
4128	AMEX	VFH	Tue, Jul 7, 2020	57.00	57.11	56.05	56.21
4127	AMEX	VFH	Mon, Jul 6, 2020	57.76	58.15	57.16	57.48
4126	AMEX	VFH	Thu, Jul 2, 2020	57.74	58.01	56.38	56.49
4125	AMEX	VFH	Wed, Jul 1, 2020	57.38	57.60	56.35	56.50
4124	AMEX	VFH	Tue, Jun 30, 2020	56.04	57.48	56.04	57.20
4123	AMEX	VFH	Mon, Jun 29, 2020	55.95	56.64	55.64	56.32
4122	AMEX	VFH	Fri, Jun 26, 2020	57.09	57.15	55.32	55.48
4121	AMEX	VFH	Thu, Jun 25, 2020	56.24	58.11	56.14	58.06
4120	AMEX	VFH	Wed, Jun 24, 2020	57.95	58.03	56.18	56.48
4119	AMEX	VFH	Tue, Jun 23, 2020	59.28	59.65	58.56	58.56
4118	AMEX	VFH	Mon, Jun 22, 2020	58.37	58.78	57.90	58.42
4117	AMEX	VFH	Fri, Jun 19, 2020	60.47	60.47	58.38	58.67
4116	AMEX	VFH	Thu, Jun 18, 2020	59.01	60.09	58.86	59.52
4115	AMEX	VFH	Wed, Jun 17, 2020	60.61	60.67	59.45	59.56
4114	AMEX	VFH	Tue, Jun 16, 2020	61.86	61.87	59.16	60.47
4113	AMEX	VFH	Mon, Jun 15, 2020	56.70	59.69	56.47	59.46
4112	AMEX	VFH	Fri, Jun 12, 2020	59.28	59.49	57.08	58.69
4111	AMEX	VFH	Thu, Jun 11, 2020	58.66	59.82	56.84	56.89
4110	AMEX	VFH	Wed, Jun 10, 2020	64.26	64.26	61.94	61.96
4109	AMEX	VFH	Tue, Jun 9, 2020	64.46	65.08	63.83	64.50
4108	AMEX	VFH	Mon, Jun 8, 2020	65.89	65.92	64.96	65.88
4107	AMEX	VFH	Fri, Jun 5, 2020	65.86	66.00	64.36	64.55
4106	AMEX	VFH	Thu, Jun 4, 2020	60.78	62.14	60.20	62.14
4105	AMEX	VFH	Wed, Jun 3, 2020	59.67	61.09	59.67	60.86
4104	AMEX	VFH	Tue, Jun 2, 2020	58.67	58.96	58.16	58.58
4103	AMEX	VFH	Mon, Jun 1, 2020	57.70	58.43	57.29	58.11
4102	AMEX	VFH	Fri, May 29, 2020	57.61	57.96	56.85	57.42
4101	AMEX	VFH	Thu, May 28, 2020	60.01	60.11	58.00	58.22
4100	AMEX	VFH	Wed, May 27, 2020	59.11	59.29	57.83	59.27
4099	AMEX	VFH	Tue, May 26, 2020	55.80	57.31	55.78	56.76
4098	AMEX	VFH	Fri, May 22, 2020	54.07	54.07	53.35	53.95
4097	AMEX	VFH	Thu, May 21, 2020	54.07	54.56	53.78	54.04
4096	AMEX	VFH	Wed, May 20, 2020	53.68	54.49	53.68	54.19
4095	AMEX	VFH	Tue, May 19, 2020	53.93	54.19	52.84	52.86
4094	AMEX	VFH	Mon, May 18, 2020	53.07	54.59	53.07	54.20
4093	AMEX	VFH	Fri, May 15, 2020	51.08	51.69	50.65	51.33
4092	AMEX	VFH	Thu, May 14, 2020	49.36	51.61	48.71	51.56
4091	AMEX	VFH	Wed, May 13, 2020	51.66	51.66	49.89	50.26
4090	AMEX	VFH	Tue, May 12, 2020	53.91	54.02	52.04	52.05
4089	AMEX	VFH	Mon, May 11, 2020	53.99	54.14	53.32	53.61
4088	AMEX	VFH	Fri, May 8, 2020	54.49	54.85	54.02	54.78
4087	AMEX	VFH	Thu, May 7, 2020	52.85	54.37	52.85	53.43
4086	AMEX	VFH	Wed, May 6, 2020	53.87	53.91	52.15	52.15
4085	AMEX	VFH	Tue, May 5, 2020	54.24	54.71	53.37	53.38
4084	AMEX	VFH	Mon, May 4, 2020	53.21	53.63	52.42	53.45
4083	AMEX	VFH	Fri, May 1, 2020	54.45	54.60	53.56	53.90
4082	AMEX	VFH	Thu, Apr 30, 2020	56.36	56.77	55.61	55.81
4081	AMEX	VFH	Wed, Apr 29, 2020	57.12	58.12	56.76	57.47
4080	AMEX	VFH	Tue, Apr 28, 2020	56.29	56.98	55.30	55.56
4079	AMEX	VFH	Mon, Apr 27, 2020	53.15	55.05	53.15	54.79
4078	AMEX	VFH	Fri, Apr 24, 2020	52.39	52.95	51.74	52.68
4077	AMEX	VFH	Thu, Apr 23, 2020	52.19	53.03	51.92	51.93
4076	AMEX	VFH	Wed, Apr 22, 2020	52.80	52.85	51.95	52.01
4075	AMEX	VFH	Tue, Apr 21, 2020	51.79	52.54	51.41	51.59
4074	AMEX	VFH	Mon, Apr 20, 2020	53.23	54.25	52.68	53.23
4073	AMEX	VFH	Fri, Apr 17, 2020	53.73	54.59	53.19	54.40
4072	AMEX	VFH	Thu, Apr 16, 2020	52.35	52.35	50.91	51.46
4071	AMEX	VFH	Wed, Apr 15, 2020	53.08	53.08	52.20	52.35
4070	AMEX	VFH	Tue, Apr 14, 2020	56.29	56.36	54.06	54.92
4069	AMEX	VFH	Mon, Apr 13, 2020	57.16	57.16	54.35	54.87
4068	AMEX	VFH	Thu, Apr 9, 2020	55.41	57.62	55.21	56.95
4067	AMEX	VFH	Wed, Apr 8, 2020	52.52	54.22	51.86	53.93
4066	AMEX	VFH	Tue, Apr 7, 2020	53.60	54.02	51.60	51.60
4065	AMEX	VFH	Mon, Apr 6, 2020	49.70	51.34	49.58	50.95
4064	AMEX	VFH	Fri, Apr 3, 2020	48.20	48.81	46.78	47.38
4063	AMEX	VFH	Thu, Apr 2, 2020	47.21	49.15	47.21	48.63
4062	AMEX	VFH	Wed, Apr 1, 2020	48.38	48.59	47.13	47.58
4061	AMEX	VFH	Tue, Mar 31, 2020	51.93	52.24	50.26	50.72
4060	AMEX	VFH	Mon, Mar 30, 2020	51.37	52.45	50.21	52.29
4059	AMEX	VFH	Fri, Mar 27, 2020	51.04	52.94	50.27	51.32
4058	AMEX	VFH	Thu, Mar 26, 2020	50.06	53.33	50.06	53.09
4057	AMEX	VFH	Wed, Mar 25, 2020	49.04	51.50	47.14	49.59
4056	AMEX	VFH	Tue, Mar 24, 2020	45.37	48.26	45.11	48.13
4055	AMEX	VFH	Mon, Mar 23, 2020	44.92	45.11	42.34	42.80
4054	AMEX	VFH	Fri, Mar 20, 2020	47.83	48.36	45.09	45.39
4053	AMEX	VFH	Thu, Mar 19, 2020	45.28	48.12	43.63	47.32
4052	AMEX	VFH	Wed, Mar 18, 2020	47.60	48.53	44.11	45.99
4051	AMEX	VFH	Tue, Mar 17, 2020	49.55	51.49	47.42	51.05
4050	AMEX	VFH	Mon, Mar 16, 2020	48.67	51.95	48.10	48.42
4049	AMEX	VFH	Fri, Mar 13, 2020	53.75	56.10	51.05	56.10
4048	AMEX	VFH	Thu, Mar 12, 2020	51.55	54.16	49.93	49.99
4047	AMEX	VFH	Wed, Mar 11, 2020	57.55	58.11	55.30	56.00
4046	AMEX	VFH	Tue, Mar 10, 2020	58.71	59.44	56.22	59.44
4045	AMEX	VFH	Mon, Mar 9, 2020	58.05	59.37	56.00	56.12
4044	AMEX	VFH	Fri, Mar 6, 2020	63.17	64.34	62.32	63.68
4043	AMEX	VFH	Thu, Mar 5, 2020	66.80	66.95	65.05	65.74
4042	AMEX	VFH	Wed, Mar 4, 2020	67.87	68.97	66.72	68.97
4041	AMEX	VFH	Tue, Mar 3, 2020	69.24	70.00	66.25	66.82
4040	AMEX	VFH	Mon, Mar 2, 2020	66.28	69.34	65.59	69.31
4039	AMEX	VFH	Fri, Feb 28, 2020	65.79	66.75	64.60	66.11
4038	AMEX	VFH	Thu, Feb 27, 2020	69.49	70.62	67.97	68.01
4037	AMEX	VFH	Wed, Feb 26, 2020	71.88	72.66	71.00	71.07
4036	AMEX	VFH	Tue, Feb 25, 2020	74.21	74.21	71.27	71.51
4035	AMEX	VFH	Mon, Feb 24, 2020	74.21	74.75	73.78	74.08
4034	AMEX	VFH	Fri, Feb 21, 2020	76.96	77.12	76.19	76.51
4033	AMEX	VFH	Thu, Feb 20, 2020	77.18	77.77	76.76	77.37
4032	AMEX	VFH	Wed, Feb 19, 2020	77.12	77.56	77.07	77.35
4031	AMEX	VFH	Tue, Feb 18, 2020	77.29	77.44	76.47	76.84
4030	AMEX	VFH	Fri, Feb 14, 2020	77.49	77.57	77.16	77.51
4029	AMEX	VFH	Thu, Feb 13, 2020	77.19	77.59	77.03	77.48
4028	AMEX	VFH	Wed, Feb 12, 2020	77.73	77.95	77.30	77.43
4027	AMEX	VFH	Tue, Feb 11, 2020	77.22	77.71	77.18	77.41
4026	AMEX	VFH	Mon, Feb 10, 2020	76.49	76.98	76.49	76.97
4025	AMEX	VFH	Fri, Feb 7, 2020	76.77	77.04	76.57	76.83
4024	AMEX	VFH	Thu, Feb 6, 2020	77.55	77.66	76.98	77.10
4023	AMEX	VFH	Wed, Feb 5, 2020	76.64	77.31	76.59	77.24
4022	AMEX	VFH	Tue, Feb 4, 2020	75.92	76.38	75.71	75.75
4021	AMEX	VFH	Mon, Feb 3, 2020	74.85	75.61	74.85	74.90
4020	AMEX	VFH	Fri, Jan 31, 2020	75.42	75.42	74.14	74.45
4019	AMEX	VFH	Thu, Jan 30, 2020	74.46	75.93	74.31	75.90
4018	AMEX	VFH	Wed, Jan 29, 2020	75.46	75.64	74.96	75.01
4017	AMEX	VFH	Tue, Jan 28, 2020	74.83	75.55	74.68	75.20
4016	AMEX	VFH	Mon, Jan 27, 2020	74.07	74.74	73.92	74.34
4015	AMEX	VFH	Fri, Jan 24, 2020	76.57	76.57	75.06	75.53
4014	AMEX	VFH	Thu, Jan 23, 2020	76.33	76.64	75.75	76.49
4013	AMEX	VFH	Wed, Jan 22, 2020	76.62	76.79	76.51	76.63
4012	AMEX	VFH	Tue, Jan 21, 2020	76.69	76.96	76.37	76.42
4011	AMEX	VFH	Fri, Jan 17, 2020	76.98	77.14	76.84	77.05
4010	AMEX	VFH	Thu, Jan 16, 2020	76.35	76.76	76.30	76.74
4009	AMEX	VFH	Wed, Jan 15, 2020	76.08	76.28	75.78	76.08
4008	AMEX	VFH	Tue, Jan 14, 2020	76.62	76.95	76.32	76.46
4007	AMEX	VFH	Mon, Jan 13, 2020	76.27	76.61	76.02	76.61
4006	AMEX	VFH	Fri, Jan 10, 2020	76.68	76.68	75.96	76.09
4005	AMEX	VFH	Thu, Jan 9, 2020	76.60	76.70	76.38	76.66
4004	AMEX	VFH	Wed, Jan 8, 2020	75.68	76.50	75.68	76.12
4003	AMEX	VFH	Tue, Jan 7, 2020	75.92	76.06	75.63	75.65
4002	AMEX	VFH	Mon, Jan 6, 2020	75.60	76.15	75.48	76.15
4001	AMEX	VFH	Fri, Jan 3, 2020	76.03	76.49	75.79	76.19
4000	AMEX	VFH	Thu, Jan 2, 2020	76.57	76.93	76.28	76.93
3999	AMEX	VFH	Tue, Dec 31, 2019	76.06	76.34	75.99	76.28
3998	AMEX	VFH	Mon, Dec 30, 2019	76.56	76.64	76.05	76.11
3997	AMEX	VFH	Fri, Dec 27, 2019	76.65	76.65	76.26	76.31
3996	AMEX	VFH	Thu, Dec 26, 2019	76.23	76.54	76.09	76.50
3995	AMEX	VFH	Tue, Dec 24, 2019	76.14	76.19	75.96	76.09
3994	AMEX	VFH	Mon, Dec 23, 2019	76.42	76.42	75.92	76.06
3993	AMEX	VFH	Fri, Dec 20, 2019	76.57	76.70	76.15	76.30
3992	AMEX	VFH	Thu, Dec 19, 2019	76.25	76.37	76.10	76.24
3991	AMEX	VFH	Wed, Dec 18, 2019	76.66	76.66	76.18	76.20
3990	AMEX	VFH	Tue, Dec 17, 2019	76.16	76.67	76.16	76.49
3989	AMEX	VFH	Mon, Dec 16, 2019	76.43	76.54	76.07	76.11
3988	AMEX	VFH	Fri, Dec 13, 2019	76.51	76.86	75.86	76.21
3987	AMEX	VFH	Thu, Dec 12, 2019	75.18	76.73	75.10	76.51
3986	AMEX	VFH	Wed, Dec 11, 2019	75.26	75.36	75.06	75.07
3985	AMEX	VFH	Tue, Dec 10, 2019	75.15	75.40	74.94	75.22
3984	AMEX	VFH	Mon, Dec 9, 2019	75.30	75.52	75.17	75.27
3983	AMEX	VFH	Fri, Dec 6, 2019	75.20	75.61	75.20	75.39
3982	AMEX	VFH	Thu, Dec 5, 2019	74.30	74.57	74.18	74.47
3981	AMEX	VFH	Wed, Dec 4, 2019	73.69	74.32	73.52	74.15
3980	AMEX	VFH	Tue, Dec 3, 2019	73.58	73.59	72.96	73.47
3979	AMEX	VFH	Mon, Dec 2, 2019	75.10	75.21	74.37	74.39
3978	AMEX	VFH	Fri, Nov 29, 2019	75.00	75.21	74.83	74.96
3977	AMEX	VFH	Wed, Nov 27, 2019	74.98	75.18	74.82	75.09
3976	AMEX	VFH	Tue, Nov 26, 2019	74.82	74.84	74.50	74.82
3975	AMEX	VFH	Mon, Nov 25, 2019	74.46	74.94	74.44	74.87
3974	AMEX	VFH	Fri, Nov 22, 2019	73.93	74.39	73.93	74.33
3973	AMEX	VFH	Thu, Nov 21, 2019	74.12	74.18	73.60	73.76
3972	AMEX	VFH	Wed, Nov 20, 2019	73.91	74.10	73.42	73.85
3971	AMEX	VFH	Tue, Nov 19, 2019	74.14	74.37	74.02	74.17
3970	AMEX	VFH	Mon, Nov 18, 2019	73.81	74.03	73.66	73.98
3969	AMEX	VFH	Fri, Nov 15, 2019	74.03	74.03	73.77	73.97
3968	AMEX	VFH	Thu, Nov 14, 2019	73.42	73.76	73.33	73.70
3967	AMEX	VFH	Wed, Nov 13, 2019	73.57	73.88	73.23	73.61
3966	AMEX	VFH	Tue, Nov 12, 2019	73.96	74.27	73.78	74.02
3965	AMEX	VFH	Mon, Nov 11, 2019	73.74	74.11	73.65	73.95
3964	AMEX	VFH	Fri, Nov 8, 2019	74.03	74.24	73.70	74.19
3963	AMEX	VFH	Thu, Nov 7, 2019	74.05	74.58	74.02	74.14
3962	AMEX	VFH	Wed, Nov 6, 2019	73.25	73.64	73.17	73.60
3961	AMEX	VFH	Tue, Nov 5, 2019	73.27	73.70	73.18	73.37
3960	AMEX	VFH	Mon, Nov 4, 2019	73.01	73.19	72.89	73.11
3959	AMEX	VFH	Fri, Nov 1, 2019	71.96	72.52	71.83	72.43
3958	AMEX	VFH	Thu, Oct 31, 2019	71.59	71.62	70.89	71.43
3957	AMEX	VFH	Wed, Oct 30, 2019	71.90	72.03	71.37	71.90
3956	AMEX	VFH	Tue, Oct 29, 2019	71.59	72.26	71.55	71.97
3955	AMEX	VFH	Mon, Oct 28, 2019	71.67	72.00	71.51	71.72
3954	AMEX	VFH	Fri, Oct 25, 2019	70.91	71.53	70.91	71.36
3953	AMEX	VFH	Thu, Oct 24, 2019	71.20	71.28	70.77	71.00
3952	AMEX	VFH	Wed, Oct 23, 2019	70.72	71.18	70.70	71.13
3951	AMEX	VFH	Tue, Oct 22, 2019	71.15	71.38	70.65	70.92
3950	AMEX	VFH	Mon, Oct 21, 2019	70.64	71.16	70.64	71.07
3949	AMEX	VFH	Fri, Oct 18, 2019	69.72	70.35	69.70	70.11
3948	AMEX	VFH	Thu, Oct 17, 2019	70.14	70.33	69.71	69.93
3947	AMEX	VFH	Wed, Oct 16, 2019	70.06	70.11	69.65	69.79
3946	AMEX	VFH	Tue, Oct 15, 2019	69.33	70.35	69.17	69.90
3945	AMEX	VFH	Mon, Oct 14, 2019	68.71	69.11	68.70	69.02
3944	AMEX	VFH	Fri, Oct 11, 2019	69.05	69.74	68.94	68.94
3943	AMEX	VFH	Thu, Oct 10, 2019	67.54	68.50	67.54	68.10
3942	AMEX	VFH	Wed, Oct 9, 2019	67.28	67.67	67.10	67.37
3941	AMEX	VFH	Tue, Oct 8, 2019	67.54	67.54	66.76	66.80
3940	AMEX	VFH	Mon, Oct 7, 2019	68.22	68.73	68.09	68.14
3939	AMEX	VFH	Fri, Oct 4, 2019	67.37	68.51	67.37	68.43
3938	AMEX	VFH	Thu, Oct 3, 2019	66.97	67.24	66.13	67.24
3937	AMEX	VFH	Wed, Oct 2, 2019	68.00	68.00	66.89	67.16
3936	AMEX	VFH	Tue, Oct 1, 2019	70.26	70.26	68.42	68.46
3935	AMEX	VFH	Mon, Sep 30, 2019	70.24	70.39	69.89	70.00
3934	AMEX	VFH	Fri, Sep 27, 2019	70.44	70.74	69.77	70.05
3933	AMEX	VFH	Thu, Sep 26, 2019	70.25	70.30	69.89	69.97
3932	AMEX	VFH	Wed, Sep 25, 2019	70.28	70.90	70.08	70.31
3931	AMEX	VFH	Tue, Sep 24, 2019	71.01	71.14	69.95	70.22
3930	AMEX	VFH	Mon, Sep 23, 2019	70.34	71.06	70.32	70.90
3929	AMEX	VFH	Fri, Sep 20, 2019	71.24	71.47	70.63	70.69
3928	AMEX	VFH	Thu, Sep 19, 2019	71.30	71.79	71.04	71.13
3927	AMEX	VFH	Wed, Sep 18, 2019	70.84	71.53	70.69	71.37
3926	AMEX	VFH	Tue, Sep 17, 2019	70.91	71.13	70.57	71.12
3925	AMEX	VFH	Mon, Sep 16, 2019	70.65	71.16	70.60	71.07
3924	AMEX	VFH	Fri, Sep 13, 2019	71.17	71.56	71.05	71.31
3923	AMEX	VFH	Thu, Sep 12, 2019	70.19	71.02	70.03	70.77
3922	AMEX	VFH	Wed, Sep 11, 2019	70.03	70.49	69.44	70.49
3921	AMEX	VFH	Tue, Sep 10, 2019	69.79	70.15	69.34	70.00
3920	AMEX	VFH	Mon, Sep 9, 2019	68.99	69.90	68.85	69.67
3919	AMEX	VFH	Fri, Sep 6, 2019	68.53	68.86	68.33	68.57
3918	AMEX	VFH	Thu, Sep 5, 2019	68.08	69.15	67.96	68.59
3917	AMEX	VFH	Wed, Sep 4, 2019	67.03	67.33	66.92	67.27
3916	AMEX	VFH	Tue, Sep 3, 2019	66.75	66.80	66.09	66.53
3915	AMEX	VFH	Fri, Aug 30, 2019	67.41	67.64	67.06	67.24
3914	AMEX	VFH	Thu, Aug 29, 2019	66.61	67.30	66.59	67.04
3913	AMEX	VFH	Wed, Aug 28, 2019	65.18	66.20	65.18	66.10
3912	AMEX	VFH	Tue, Aug 27, 2019	66.28	66.45	65.20	65.45
3911	AMEX	VFH	Mon, Aug 26, 2019	65.85	66.08	65.48	66.08
3910	AMEX	VFH	Fri, Aug 23, 2019	66.75	67.19	65.04	65.37
3909	AMEX	VFH	Thu, Aug 22, 2019	67.03	67.38	66.67	67.14
3908	AMEX	VFH	Wed, Aug 21, 2019	66.90	66.96	66.61	66.72
3907	AMEX	VFH	Tue, Aug 20, 2019	66.93	67.04	66.41	66.45
3906	AMEX	VFH	Mon, Aug 19, 2019	67.58	67.77	67.20	67.28
3905	AMEX	VFH	Fri, Aug 16, 2019	65.73	66.77	65.73	66.64
3904	AMEX	VFH	Thu, Aug 15, 2019	65.47	65.85	64.98	65.35
3903	AMEX	VFH	Wed, Aug 14, 2019	66.10	66.49	65.16	65.26
3902	AMEX	VFH	Tue, Aug 13, 2019	66.69	68.10	66.50	67.59
3901	AMEX	VFH	Mon, Aug 12, 2019	67.41	67.56	66.69	66.81
3900	AMEX	VFH	Fri, Aug 9, 2019	68.05	68.44	67.54	68.07
3899	AMEX	VFH	Thu, Aug 8, 2019	67.64	68.40	67.45	68.35
3898	AMEX	VFH	Wed, Aug 7, 2019	66.60	67.35	65.84	67.16
3897	AMEX	VFH	Tue, Aug 6, 2019	67.28	67.85	66.59	67.80
3896	AMEX	VFH	Mon, Aug 5, 2019	67.63	67.92	66.27	66.86
3895	AMEX	VFH	Fri, Aug 2, 2019	69.05	69.36	68.22	69.03
3894	AMEX	VFH	Thu, Aug 1, 2019	70.77	71.21	69.09	69.27
3893	AMEX	VFH	Wed, Jul 31, 2019	71.15	71.47	70.67	70.90
3892	AMEX	VFH	Tue, Jul 30, 2019	70.75	71.20	70.58	71.19
3891	AMEX	VFH	Mon, Jul 29, 2019	71.64	71.80	71.15	71.21
3890	AMEX	VFH	Fri, Jul 26, 2019	71.09	71.81	71.03	71.76
3889	AMEX	VFH	Thu, Jul 25, 2019	71.48	71.55	70.83	71.01
3888	AMEX	VFH	Wed, Jul 24, 2019	70.56	71.51	70.56	71.47
3887	AMEX	VFH	Tue, Jul 23, 2019	70.09	70.75	70.09	70.75
3886	AMEX	VFH	Mon, Jul 22, 2019	69.80	70.08	69.60	69.94
3885	AMEX	VFH	Fri, Jul 19, 2019	70.28	70.39	69.85	69.89
3884	AMEX	VFH	Thu, Jul 18, 2019	69.52	70.25	69.48	70.15
3883	AMEX	VFH	Wed, Jul 17, 2019	69.89	70.02	69.46	69.53
3882	AMEX	VFH	Tue, Jul 16, 2019	70.29	70.44	69.95	70.08
3881	AMEX	VFH	Mon, Jul 15, 2019	70.82	70.85	70.09	70.29
3880	AMEX	VFH	Fri, Jul 12, 2019	70.37	70.76	70.28	70.75
3879	AMEX	VFH	Thu, Jul 11, 2019	69.97	70.32	69.80	70.28
3878	AMEX	VFH	Wed, Jul 10, 2019	70.16	70.48	69.79	69.88
3877	AMEX	VFH	Tue, Jul 9, 2019	69.54	70.22	69.54	70.18
3876	AMEX	VFH	Mon, Jul 8, 2019	70.06	70.31	69.78	69.95
3875	AMEX	VFH	Fri, Jul 5, 2019	70.23	70.52	70.03	70.40
3874	AMEX	VFH	Wed, Jul 3, 2019	69.74	70.14	69.66	70.11
3873	AMEX	VFH	Tue, Jul 2, 2019	69.72	69.85	69.22	69.55
3872	AMEX	VFH	Mon, Jul 1, 2019	69.71	70.11	69.42	69.80
3871	AMEX	VFH	Fri, Jun 28, 2019	68.77	69.23	68.57	69.01
3870	AMEX	VFH	Thu, Jun 27, 2019	67.62	68.13	67.62	68.04
3869	AMEX	VFH	Wed, Jun 26, 2019	67.78	67.96	67.37	67.42
3868	AMEX	VFH	Tue, Jun 25, 2019	67.70	67.80	67.20	67.53
3867	AMEX	VFH	Mon, Jun 24, 2019	67.98	68.41	67.71	67.76
3866	AMEX	VFH	Fri, Jun 21, 2019	68.28	68.71	68.02	68.11
3865	AMEX	VFH	Thu, Jun 20, 2019	68.79	68.89	67.94	68.26
3864	AMEX	VFH	Wed, Jun 19, 2019	68.59	69.02	68.29	68.35
3863	AMEX	VFH	Tue, Jun 18, 2019	67.58	68.74	67.58	68.46
3862	AMEX	VFH	Mon, Jun 17, 2019	68.20	68.36	67.52	67.56
3861	AMEX	VFH	Fri, Jun 14, 2019	68.06	68.41	67.65	68.23
3860	AMEX	VFH	Thu, Jun 13, 2019	67.97	68.29	67.81	68.03
3859	AMEX	VFH	Wed, Jun 12, 2019	68.31	68.33	67.68	67.88
3858	AMEX	VFH	Tue, Jun 11, 2019	68.76	69.00	68.22	68.40
3857	AMEX	VFH	Mon, Jun 10, 2019	68.31	68.88	68.31	68.37
3856	AMEX	VFH	Fri, Jun 7, 2019	67.90	68.15	67.78	67.81
3855	AMEX	VFH	Thu, Jun 6, 2019	67.63	68.21	67.42	67.98
3854	AMEX	VFH	Wed, Jun 5, 2019	67.50	67.82	66.97	67.76
3853	AMEX	VFH	Tue, Jun 4, 2019	66.44	67.48	66.33	67.45
3852	AMEX	VFH	Mon, Jun 3, 2019	65.10	65.89	65.05	65.63
3851	AMEX	VFH	Fri, May 31, 2019	65.32	65.62	65.11	65.15
3850	AMEX	VFH	Thu, May 30, 2019	66.67	66.97	65.81	66.12
3849	AMEX	VFH	Wed, May 29, 2019	66.07	66.61	65.75	66.54
3848	AMEX	VFH	Tue, May 28, 2019	67.13	67.36	66.54	66.54
3847	AMEX	VFH	Fri, May 24, 2019	67.00	67.39	66.89	67.30
3846	AMEX	VFH	Thu, May 23, 2019	67.02	67.12	66.23	66.69
3845	AMEX	VFH	Wed, May 22, 2019	67.85	67.98	67.61	67.77
3844	AMEX	VFH	Tue, May 21, 2019	67.82	68.16	67.82	68.13
3843	AMEX	VFH	Mon, May 20, 2019	67.17	67.80	67.11	67.56
3842	AMEX	VFH	Fri, May 17, 2019	67.27	68.08	67.20	67.44
3841	AMEX	VFH	Thu, May 16, 2019	67.37	68.23	67.37	67.85
3840	AMEX	VFH	Wed, May 15, 2019	66.86	67.51	66.52	67.18
3839	AMEX	VFH	Tue, May 14, 2019	67.00	67.99	67.00	67.48
3838	AMEX	VFH	Mon, May 13, 2019	67.52	67.70	66.66	66.83
3837	AMEX	VFH	Fri, May 10, 2019	68.18	69.04	67.56	68.88
3836	AMEX	VFH	Thu, May 9, 2019	67.94	68.60	67.53	68.54
3835	AMEX	VFH	Wed, May 8, 2019	68.68	69.21	68.41	68.61
3834	AMEX	VFH	Tue, May 7, 2019	69.33	69.49	68.39	68.85
3833	AMEX	VFH	Mon, May 6, 2019	69.09	70.21	69.00	69.96
3832	AMEX	VFH	Fri, May 3, 2019	69.91	70.37	69.81	70.28
3831	AMEX	VFH	Thu, May 2, 2019	69.53	69.91	69.10	69.65
3830	AMEX	VFH	Wed, May 1, 2019	70.07	70.36	69.46	69.47
3829	AMEX	VFH	Tue, Apr 30, 2019	70.10	70.20	69.51	70.06
3828	AMEX	VFH	Mon, Apr 29, 2019	69.47	70.36	69.47	69.99
3827	AMEX	VFH	Fri, Apr 26, 2019	68.70	69.39	68.64	69.38
3826	AMEX	VFH	Thu, Apr 25, 2019	68.42	68.97	68.12	68.75
3825	AMEX	VFH	Wed, Apr 24, 2019	68.46	68.87	68.35	68.63
3824	AMEX	VFH	Tue, Apr 23, 2019	68.16	68.77	67.95	68.70
3823	AMEX	VFH	Mon, Apr 22, 2019	68.22	68.56	68.00	68.21
3822	AMEX	VFH	Thu, Apr 18, 2019	68.61	68.73	68.36	68.39
3821	AMEX	VFH	Wed, Apr 17, 2019	68.63	68.72	68.15	68.63
3820	AMEX	VFH	Tue, Apr 16, 2019	67.71	68.60	67.69	68.51
3819	AMEX	VFH	Mon, Apr 15, 2019	68.05	68.16	67.46	67.61
3818	AMEX	VFH	Fri, Apr 12, 2019	67.75	68.45	67.42	68.05
3817	AMEX	VFH	Thu, Apr 11, 2019	66.72	67.17	66.55	66.88
3816	AMEX	VFH	Wed, Apr 10, 2019	66.26	66.63	65.96	66.57
3815	AMEX	VFH	Tue, Apr 9, 2019	66.56	66.56	66.03	66.18
3814	AMEX	VFH	Mon, Apr 8, 2019	66.59	66.85	66.47	66.84
3813	AMEX	VFH	Fri, Apr 5, 2019	66.77	67.00	66.55	66.74
3812	AMEX	VFH	Thu, Apr 4, 2019	66.20	66.88	66.20	66.65
3811	AMEX	VFH	Wed, Apr 3, 2019	66.43	66.68	65.94	66.23
3810	AMEX	VFH	Tue, Apr 2, 2019	65.95	66.30	65.78	65.99
3809	AMEX	VFH	Mon, Apr 1, 2019	64.94	66.10	64.94	66.02
3808	AMEX	VFH	Fri, Mar 29, 2019	64.87	64.90	64.30	64.54
3807	AMEX	VFH	Thu, Mar 28, 2019	63.93	64.41	63.69	64.39
3806	AMEX	VFH	Wed, Mar 27, 2019	63.92	64.20	63.52	63.82
3805	AMEX	VFH	Tue, Mar 26, 2019	63.70	64.11	63.43	64.04
3804	AMEX	VFH	Mon, Mar 25, 2019	63.33	63.84	62.84	63.24
3803	AMEX	VFH	Fri, Mar 22, 2019	64.63	64.83	63.16	63.39
3802	AMEX	VFH	Thu, Mar 21, 2019	65.13	65.58	64.62	65.28
3801	AMEX	VFH	Wed, Mar 20, 2019	67.08	67.11	65.75	65.44
3800	AMEX	VFH	Tue, Mar 19, 2019	68.22	68.33	67.09	67.26
3799	AMEX	VFH	Mon, Mar 18, 2019	67.29	68.04	67.29	67.86
3798	AMEX	VFH	Fri, Mar 15, 2019	66.85	67.41	66.77	67.18
3797	AMEX	VFH	Thu, Mar 14, 2019	66.51	66.99	66.45	66.81
3796	AMEX	VFH	Wed, Mar 13, 2019	66.30	66.75	66.20	66.53
3795	AMEX	VFH	Tue, Mar 12, 2019	66.04	66.33	65.95	66.07
3794	AMEX	VFH	Mon, Mar 11, 2019	65.58	66.14	65.55	65.98
3793	AMEX	VFH	Fri, Mar 8, 2019	64.69	65.38	64.59	65.34
3792	AMEX	VFH	Thu, Mar 7, 2019	65.88	65.99	65.00	65.34
3791	AMEX	VFH	Wed, Mar 6, 2019	66.65	66.81	66.05	66.08
3790	AMEX	VFH	Tue, Mar 5, 2019	66.98	66.98	66.18	66.71
3789	AMEX	VFH	Mon, Mar 4, 2019	67.49	67.88	66.37	66.93
3788	AMEX	VFH	Fri, Mar 1, 2019	67.41	67.91	67.08	67.32
3787	AMEX	VFH	Thu, Feb 28, 2019	67.01	67.20	66.89	66.97
3786	AMEX	VFH	Wed, Feb 27, 2019	66.70	67.14	66.59	67.06
3785	AMEX	VFH	Tue, Feb 26, 2019	66.70	67.28	66.58	66.81
3784	AMEX	VFH	Mon, Feb 25, 2019	67.17	67.64	66.97	67.03
3783	AMEX	VFH	Fri, Feb 22, 2019	66.89	67.01	66.61	66.83
3782	AMEX	VFH	Thu, Feb 21, 2019	67.09	67.17	66.62	66.87
3781	AMEX	VFH	Wed, Feb 20, 2019	66.75	67.21	66.59	67.21
3780	AMEX	VFH	Tue, Feb 19, 2019	66.34	66.96	66.11	66.80
3779	AMEX	VFH	Fri, Feb 15, 2019	65.80	66.59	65.80	66.58
3778	AMEX	VFH	Thu, Feb 14, 2019	65.53	65.70	64.88	65.27
3777	AMEX	VFH	Wed, Feb 13, 2019	66.07	66.47	65.96	65.97
3776	AMEX	VFH	Tue, Feb 12, 2019	65.32	66.04	65.26	65.83
3775	AMEX	VFH	Mon, Feb 11, 2019	64.88	64.96	64.59	64.90
3774	AMEX	VFH	Fri, Feb 8, 2019	64.74	64.91	63.90	64.66
3773	AMEX	VFH	Thu, Feb 7, 2019	65.31	65.48	64.46	65.00
3772	AMEX	VFH	Wed, Feb 6, 2019	65.31	65.70	65.18	65.45
3771	AMEX	VFH	Tue, Feb 5, 2019	65.69	65.69	65.21	65.53
3770	AMEX	VFH	Mon, Feb 4, 2019	65.18	65.65	65.00	65.65
3769	AMEX	VFH	Fri, Feb 1, 2019	65.10	65.52	65.04	65.29
3768	AMEX	VFH	Thu, Jan 31, 2019	64.62	65.03	64.39	64.95
3767	AMEX	VFH	Wed, Jan 30, 2019	64.99	65.45	64.52	65.03
3766	AMEX	VFH	Tue, Jan 29, 2019	64.98	65.21	64.76	64.80
3765	AMEX	VFH	Mon, Jan 28, 2019	64.61	65.07	64.48	65.00
3764	AMEX	VFH	Fri, Jan 25, 2019	65.03	65.49	64.85	65.08
3763	AMEX	VFH	Thu, Jan 24, 2019	64.22	64.79	64.11	64.56
3762	AMEX	VFH	Wed, Jan 23, 2019	64.62	64.70	63.79	64.44
3761	AMEX	VFH	Tue, Jan 22, 2019	64.55	64.86	64.07	64.39
3760	AMEX	VFH	Fri, Jan 18, 2019	64.44	65.17	64.03	65.09
3759	AMEX	VFH	Thu, Jan 17, 2019	63.43	64.29	63.16	64.07
3758	AMEX	VFH	Wed, Jan 16, 2019	62.99	64.03	62.94	63.72
3757	AMEX	VFH	Tue, Jan 15, 2019	61.61	62.45	61.46	62.33
3756	AMEX	VFH	Mon, Jan 14, 2019	60.93	62.10	60.86	61.84
3755	AMEX	VFH	Fri, Jan 11, 2019	61.00	61.59	60.73	61.46
3754	AMEX	VFH	Thu, Jan 10, 2019	60.97	61.50	60.81	61.37
3753	AMEX	VFH	Wed, Jan 9, 2019	61.15	61.50	60.76	61.27
3752	AMEX	VFH	Tue, Jan 8, 2019	61.36	61.40	60.28	60.93
3751	AMEX	VFH	Mon, Jan 7, 2019	60.61	61.35	60.28	60.84
3750	AMEX	VFH	Fri, Jan 4, 2019	59.72	60.84	59.67	60.70
3749	AMEX	VFH	Thu, Jan 3, 2019	59.43	59.69	58.69	58.78
3748	AMEX	VFH	Wed, Jan 2, 2019	58.51	59.98	58.44	59.81
3747	AMEX	VFH	Mon, Dec 31, 2018	59.12	59.60	58.60	59.36
3746	AMEX	VFH	Fri, Dec 28, 2018	58.98	59.55	58.58	58.79
3745	AMEX	VFH	Thu, Dec 27, 2018	57.33	58.73	56.70	58.73
3744	AMEX	VFH	Wed, Dec 26, 2018	55.91	58.21	55.16	58.20
3743	AMEX	VFH	Mon, Dec 24, 2018	56.26	56.77	55.69	55.73
3742	AMEX	VFH	Fri, Dec 21, 2018	58.00	58.99	56.79	56.91
3741	AMEX	VFH	Thu, Dec 20, 2018	58.00	58.84	57.67	58.00
3740	AMEX	VFH	Wed, Dec 19, 2018	59.30	60.46	58.15	58.46
3739	AMEX	VFH	Tue, Dec 18, 2018	60.00	60.58	59.05	59.36
3738	AMEX	VFH	Mon, Dec 17, 2018	60.01	60.82	59.38	59.66
3737	AMEX	VFH	Fri, Dec 14, 2018	60.39	61.16	60.15	60.31
3736	AMEX	VFH	Thu, Dec 13, 2018	61.53	61.81	60.75	60.91
3735	AMEX	VFH	Wed, Dec 12, 2018	62.23	62.75	61.58	61.41
3734	AMEX	VFH	Tue, Dec 11, 2018	62.74	63.09	61.27	61.49
3733	AMEX	VFH	Mon, Dec 10, 2018	62.69	62.85	60.99	62.04
3732	AMEX	VFH	Fri, Dec 7, 2018	63.88	64.77	62.60	62.91
3731	AMEX	VFH	Thu, Dec 6, 2018	63.42	64.05	62.41	64.05
3730	AMEX	VFH	Tue, Dec 4, 2018	67.37	67.45	64.52	64.81
3729	AMEX	VFH	Mon, Dec 3, 2018	68.30	68.55	67.26	67.74
3728	AMEX	VFH	Fri, Nov 30, 2018	66.81	67.63	66.81	67.42
3727	AMEX	VFH	Thu, Nov 29, 2018	67.05	67.41	66.72	67.01
3726	AMEX	VFH	Wed, Nov 28, 2018	66.49	67.51	65.92	67.50
3725	AMEX	VFH	Tue, Nov 27, 2018	66.18	66.58	66.04	66.32
3724	AMEX	VFH	Mon, Nov 26, 2018	65.73	66.64	65.73	66.42
3723	AMEX	VFH	Fri, Nov 23, 2018	65.17	65.62	64.88	65.11
3722	AMEX	VFH	Wed, Nov 21, 2018	65.74	66.36	65.26	65.57
3721	AMEX	VFH	Tue, Nov 20, 2018	66.11	66.25	65.25	65.46
3720	AMEX	VFH	Mon, Nov 19, 2018	66.80	67.12	66.23	66.75
3719	AMEX	VFH	Fri, Nov 16, 2018	66.40	67.08	66.13	66.82
3718	AMEX	VFH	Thu, Nov 15, 2018	65.38	66.81	64.93	66.74
3717	AMEX	VFH	Wed, Nov 14, 2018	67.13	67.26	65.09	65.79
3716	AMEX	VFH	Tue, Nov 13, 2018	66.56	67.35	66.53	66.69
3715	AMEX	VFH	Mon, Nov 12, 2018	67.38	67.71	66.24	66.37
3714	AMEX	VFH	Fri, Nov 9, 2018	68.01	68.25	67.26	67.60
3713	AMEX	VFH	Thu, Nov 8, 2018	67.60	68.55	67.59	68.24
3712	AMEX	VFH	Wed, Nov 7, 2018	67.52	68.07	66.90	67.95
3711	AMEX	VFH	Tue, Nov 6, 2018	66.69	67.17	66.48	67.12
3710	AMEX	VFH	Mon, Nov 5, 2018	66.14	66.99	66.14	66.78
3709	AMEX	VFH	Fri, Nov 2, 2018	66.56	66.98	65.53	65.99
3708	AMEX	VFH	Thu, Nov 1, 2018	65.92	66.24	65.60	66.02
3707	AMEX	VFH	Wed, Oct 31, 2018	65.52	66.48	65.44	65.66
3706	AMEX	VFH	Tue, Oct 30, 2018	64.11	64.92	63.74	64.86
3705	AMEX	VFH	Mon, Oct 29, 2018	63.94	64.90	63.18	63.83
3704	AMEX	VFH	Fri, Oct 26, 2018	63.36	63.86	62.58	63.29
3703	AMEX	VFH	Thu, Oct 25, 2018	63.28	64.53	63.23	64.06
3702	AMEX	VFH	Wed, Oct 24, 2018	64.64	64.66	62.78	62.90
3701	AMEX	VFH	Tue, Oct 23, 2018	63.93	65.06	63.55	64.72
3700	AMEX	VFH	Mon, Oct 22, 2018	66.64	66.70	65.19	65.21
3699	AMEX	VFH	Fri, Oct 19, 2018	66.40	67.13	66.07	66.56
3698	AMEX	VFH	Thu, Oct 18, 2018	67.27	67.71	66.29	66.48
3697	AMEX	VFH	Wed, Oct 17, 2018	66.83	68.00	66.48	67.53
3696	AMEX	VFH	Tue, Oct 16, 2018	66.38	67.03	65.86	66.97
3695	AMEX	VFH	Mon, Oct 15, 2018	66.24	66.69	65.96	66.02
3694	AMEX	VFH	Fri, Oct 12, 2018	67.41	67.50	65.15	66.22
3693	AMEX	VFH	Thu, Oct 11, 2018	67.89	68.28	66.17	66.31
3692	AMEX	VFH	Wed, Oct 10, 2018	70.22	70.38	68.32	68.35
3691	AMEX	VFH	Tue, Oct 9, 2018	70.23	70.54	69.83	70.26
3690	AMEX	VFH	Mon, Oct 8, 2018	69.93	70.68	69.82	70.48
3689	AMEX	VFH	Fri, Oct 5, 2018	70.65	70.87	69.89	70.10
3688	AMEX	VFH	Thu, Oct 4, 2018	70.09	71.02	69.98	70.47
3687	AMEX	VFH	Wed, Oct 3, 2018	69.75	70.42	69.62	70.06
3686	AMEX	VFH	Tue, Oct 2, 2018	69.33	69.55	68.91	69.36
3685	AMEX	VFH	Mon, Oct 1, 2018	69.67	70.02	69.23	69.39
3684	AMEX	VFH	Fri, Sep 28, 2018	69.71	69.73	69.26	69.37
3683	AMEX	VFH	Thu, Sep 27, 2018	70.34	70.49	69.88	69.95
3682	AMEX	VFH	Wed, Sep 26, 2018	71.24	71.24	70.06	70.21
3681	AMEX	VFH	Tue, Sep 25, 2018	71.53	71.59	71.07	71.09
3680	AMEX	VFH	Mon, Sep 24, 2018	72.05	72.13	71.27	71.37
3679	AMEX	VFH	Fri, Sep 21, 2018	72.97	72.97	72.41	72.09
3678	AMEX	VFH	Thu, Sep 20, 2018	72.51	72.92	72.46	72.74
3677	AMEX	VFH	Wed, Sep 19, 2018	71.02	72.29	71.02	72.10
3676	AMEX	VFH	Tue, Sep 18, 2018	70.92	71.12	70.64	71.04
3675	AMEX	VFH	Mon, Sep 17, 2018	71.24	71.31	70.72	70.84
3674	AMEX	VFH	Fri, Sep 14, 2018	70.73	71.23	70.73	71.14
3673	AMEX	VFH	Thu, Sep 13, 2018	70.89	71.25	70.51	70.64
3672	AMEX	VFH	Wed, Sep 12, 2018	71.40	71.55	70.68	70.76
3671	AMEX	VFH	Tue, Sep 11, 2018	71.24	71.67	70.98	71.44
3670	AMEX	VFH	Mon, Sep 10, 2018	71.63	71.75	71.33	71.38
3669	AMEX	VFH	Fri, Sep 7, 2018	71.63	71.68	71.18	71.47
3668	AMEX	VFH	Thu, Sep 6, 2018	71.91	72.02	71.41	71.53
3667	AMEX	VFH	Wed, Sep 5, 2018	71.84	72.27	71.81	71.92
3666	AMEX	VFH	Tue, Sep 4, 2018	71.47	71.98	71.30	71.91
3665	AMEX	VFH	Fri, Aug 31, 2018	71.46	71.63	71.17	71.58
3664	AMEX	VFH	Thu, Aug 30, 2018	71.88	72.01	71.52	71.57
3663	AMEX	VFH	Wed, Aug 29, 2018	72.16	72.29	71.78	72.08
3662	AMEX	VFH	Tue, Aug 28, 2018	72.38	72.44	72.01	72.13
3661	AMEX	VFH	Mon, Aug 27, 2018	71.73	72.51	71.60	72.21
3660	AMEX	VFH	Fri, Aug 24, 2018	71.48	71.57	71.30	71.42
3659	AMEX	VFH	Thu, Aug 23, 2018	71.56	71.61	71.14	71.26
3658	AMEX	VFH	Wed, Aug 22, 2018	71.58	71.83	71.50	71.62
3657	AMEX	VFH	Tue, Aug 21, 2018	71.47	72.15	71.42	71.82
3656	AMEX	VFH	Mon, Aug 20, 2018	71.21	71.59	71.17	71.45
3655	AMEX	VFH	Fri, Aug 17, 2018	70.88	71.32	70.79	71.23
3654	AMEX	VFH	Thu, Aug 16, 2018	70.48	71.30	70.48	71.02
3653	AMEX	VFH	Wed, Aug 15, 2018	70.23	70.50	69.86	70.16
3652	AMEX	VFH	Tue, Aug 14, 2018	70.18	70.83	70.15	70.67
3651	AMEX	VFH	Mon, Aug 13, 2018	70.63	70.82	69.99	70.03
3650	AMEX	VFH	Fri, Aug 10, 2018	70.68	70.85	70.25	70.66
3649	AMEX	VFH	Thu, Aug 9, 2018	71.63	71.73	71.32	71.37
3648	AMEX	VFH	Wed, Aug 8, 2018	71.49	71.83	71.34	71.69
3647	AMEX	VFH	Tue, Aug 7, 2018	71.40	71.94	71.34	71.49
3646	AMEX	VFH	Mon, Aug 6, 2018	71.02	71.40	70.85	71.22
3645	AMEX	VFH	Fri, Aug 3, 2018	70.64	71.00	70.63	71.00
3644	AMEX	VFH	Thu, Aug 2, 2018	70.21	70.87	70.05	70.73
3643	AMEX	VFH	Wed, Aug 1, 2018	70.92	71.36	70.45	70.66
3642	AMEX	VFH	Tue, Jul 31, 2018	71.19	71.19	70.42	70.61
3641	AMEX	VFH	Mon, Jul 30, 2018	71.12	71.55	70.94	71.02
3640	AMEX	VFH	Fri, Jul 27, 2018	71.10	71.44	70.68	71.01
3639	AMEX	VFH	Thu, Jul 26, 2018	71.11	71.41	70.96	70.99
3638	AMEX	VFH	Wed, Jul 25, 2018	70.83	71.05	70.45	70.94
3637	AMEX	VFH	Tue, Jul 24, 2018	70.88	71.30	70.69	70.89
3636	AMEX	VFH	Mon, Jul 23, 2018	69.88	70.87	69.88	70.78
3635	AMEX	VFH	Fri, Jul 20, 2018	69.60	70.09	69.38	69.92
3634	AMEX	VFH	Thu, Jul 19, 2018	70.26	70.27	69.58	69.75
3633	AMEX	VFH	Wed, Jul 18, 2018	69.76	70.67	69.76	70.56
3632	AMEX	VFH	Tue, Jul 17, 2018	69.53	69.86	69.30	69.63
3631	AMEX	VFH	Mon, Jul 16, 2018	68.56	69.54	68.55	69.47
3630	AMEX	VFH	Fri, Jul 13, 2018	68.55	68.69	67.83	68.38
3629	AMEX	VFH	Thu, Jul 12, 2018	69.15	69.15	68.36	68.74
3628	AMEX	VFH	Wed, Jul 11, 2018	68.73	69.09	68.53	68.72
3627	AMEX	VFH	Tue, Jul 10, 2018	69.58	69.59	68.87	69.09
3626	AMEX	VFH	Mon, Jul 9, 2018	68.16	69.44	68.16	69.40
3625	AMEX	VFH	Fri, Jul 6, 2018	67.40	68.13	67.15	67.86
3624	AMEX	VFH	Thu, Jul 5, 2018	67.75	67.75	67.29	67.53
3623	AMEX	VFH	Tue, Jul 3, 2018	68.07	68.23	67.25	67.33
3622	AMEX	VFH	Mon, Jul 2, 2018	67.03	67.86	66.75	67.85
3621	AMEX	VFH	Fri, Jun 29, 2018	68.26	68.65	67.43	67.45
3620	AMEX	VFH	Thu, Jun 28, 2018	67.10	67.79	66.91	67.54
3619	AMEX	VFH	Wed, Jun 27, 2018	68.29	68.66	67.38	67.04
3618	AMEX	VFH	Tue, Jun 26, 2018	68.60	68.60	67.90	68.33
3617	AMEX	VFH	Mon, Jun 25, 2018	68.98	69.07	68.08	68.58
3616	AMEX	VFH	Fri, Jun 22, 2018	70.00	70.10	69.23	69.25
3615	AMEX	VFH	Thu, Jun 21, 2018	69.60	69.98	69.15	69.62
3614	AMEX	VFH	Wed, Jun 20, 2018	70.36	70.45	69.78	69.83
3613	AMEX	VFH	Tue, Jun 19, 2018	69.38	70.10	69.28	69.94
3612	AMEX	VFH	Mon, Jun 18, 2018	69.63	70.10	69.34	70.06
3611	AMEX	VFH	Fri, Jun 15, 2018	69.84	70.32	69.24	70.08
3610	AMEX	VFH	Thu, Jun 14, 2018	70.85	70.87	69.92	70.11
3609	AMEX	VFH	Wed, Jun 13, 2018	70.98	71.45	70.57	70.68
3608	AMEX	VFH	Tue, Jun 12, 2018	71.30	71.46	70.57	70.87
3607	AMEX	VFH	Mon, Jun 11, 2018	71.50	71.80	71.15	71.20
3606	AMEX	VFH	Fri, Jun 8, 2018	71.16	71.44	70.85	71.40
3605	AMEX	VFH	Thu, Jun 7, 2018	71.32	71.57	70.83	71.22
3604	AMEX	VFH	Wed, Jun 6, 2018	70.16	71.07	70.15	71.07
3603	AMEX	VFH	Tue, Jun 5, 2018	69.92	70.02	69.47	69.84
3602	AMEX	VFH	Mon, Jun 4, 2018	70.09	70.22	69.94	70.12
3601	AMEX	VFH	Fri, Jun 1, 2018	69.81	70.13	69.63	69.82
3600	AMEX	VFH	Thu, May 31, 2018	69.53	69.57	68.84	69.11
3599	AMEX	VFH	Wed, May 30, 2018	69.10	69.88	68.98	69.67
3598	AMEX	VFH	Tue, May 29, 2018	69.87	69.87	67.97	68.41
3597	AMEX	VFH	Fri, May 25, 2018	70.55	70.73	70.29	70.58
3596	AMEX	VFH	Thu, May 24, 2018	71.05	71.09	70.08	70.80
3595	AMEX	VFH	Wed, May 23, 2018	71.37	71.47	70.65	71.25
3594	AMEX	VFH	Tue, May 22, 2018	71.41	72.11	71.41	71.70
3593	AMEX	VFH	Mon, May 21, 2018	71.10	71.51	71.10	71.31
3592	AMEX	VFH	Fri, May 18, 2018	71.26	71.26	70.69	70.69
3591	AMEX	VFH	Thu, May 17, 2018	71.21	71.46	70.76	71.25
3590	AMEX	VFH	Wed, May 16, 2018	71.00	71.49	70.93	71.27
3589	AMEX	VFH	Tue, May 15, 2018	71.04	71.47	70.89	71.14
3588	AMEX	VFH	Mon, May 14, 2018	71.43	71.57	71.07	71.18
3587	AMEX	VFH	Fri, May 11, 2018	71.35	71.65	71.15	71.24
3586	AMEX	VFH	Thu, May 10, 2018	70.80	71.44	70.55	71.29
3585	AMEX	VFH	Wed, May 9, 2018	70.14	70.95	69.92	70.74
3584	AMEX	VFH	Tue, May 8, 2018	69.48	70.29	69.34	69.83
3583	AMEX	VFH	Mon, May 7, 2018	69.17	69.64	68.90	69.34
3582	AMEX	VFH	Fri, May 4, 2018	67.72	69.31	67.50	68.93
3581	AMEX	VFH	Thu, May 3, 2018	68.36	68.42	67.04	68.11
3580	AMEX	VFH	Wed, May 2, 2018	69.11	69.37	68.55	68.60
3579	AMEX	VFH	Tue, May 1, 2018	69.14	69.35	68.58	69.29
3578	AMEX	VFH	Mon, Apr 30, 2018	70.07	70.37	69.21	69.22
3577	AMEX	VFH	Fri, Apr 27, 2018	69.72	70.06	69.55	69.87
3576	AMEX	VFH	Thu, Apr 26, 2018	69.81	70.10	69.40	69.74
3575	AMEX	VFH	Wed, Apr 25, 2018	69.79	70.13	69.18	69.77
3574	AMEX	VFH	Tue, Apr 24, 2018	70.53	70.98	69.41	69.87
3573	AMEX	VFH	Mon, Apr 23, 2018	70.37	70.43	69.94	70.16
3572	AMEX	VFH	Fri, Apr 20, 2018	70.25	70.48	69.88	70.18
3571	AMEX	VFH	Thu, Apr 19, 2018	69.23	70.18	69.23	70.07
3570	AMEX	VFH	Wed, Apr 18, 2018	69.61	69.82	68.97	69.09
3569	AMEX	VFH	Tue, Apr 17, 2018	70.04	70.06	69.16	69.34
3568	AMEX	VFH	Mon, Apr 16, 2018	69.54	69.86	69.22	69.45
3567	AMEX	VFH	Fri, Apr 13, 2018	71.00	71.00	68.77	69.12
3566	AMEX	VFH	Thu, Apr 12, 2018	69.50	70.53	69.35	70.12
3565	AMEX	VFH	Wed, Apr 11, 2018	69.12	69.45	68.82	68.99
3564	AMEX	VFH	Tue, Apr 10, 2018	69.71	70.05	69.27	69.73
3563	AMEX	VFH	Mon, Apr 9, 2018	68.79	70.06	68.58	68.66
3562	AMEX	VFH	Fri, Apr 6, 2018	69.39	69.74	67.84	68.45
3561	AMEX	VFH	Thu, Apr 5, 2018	70.14	70.48	69.81	70.07
3560	AMEX	VFH	Wed, Apr 4, 2018	67.78	69.74	67.68	69.60
3559	AMEX	VFH	Tue, Apr 3, 2018	68.30	69.02	67.87	68.85
3558	AMEX	VFH	Mon, Apr 2, 2018	69.39	69.48	67.00	67.98
3557	AMEX	VFH	Thu, Mar 29, 2018	68.93	69.88	68.60	69.47
3556	AMEX	VFH	Wed, Mar 28, 2018	68.46	69.10	67.75	68.59
3555	AMEX	VFH	Tue, Mar 27, 2018	69.99	70.14	67.94	68.40
3554	AMEX	VFH	Mon, Mar 26, 2018	68.67	69.87	68.34	69.73
3553	AMEX	VFH	Fri, Mar 23, 2018	69.79	70.04	67.53	67.61
3552	AMEX	VFH	Thu, Mar 22, 2018	71.50	71.58	69.52	69.70
3551	AMEX	VFH	Wed, Mar 21, 2018	72.40	73.10	72.01	72.24
3550	AMEX	VFH	Tue, Mar 20, 2018	72.37	72.53	72.13	72.22
3549	AMEX	VFH	Mon, Mar 19, 2018	72.57	72.68	71.41	72.12
3548	AMEX	VFH	Fri, Mar 16, 2018	72.55	73.22	72.50	72.59
3547	AMEX	VFH	Thu, Mar 15, 2018	72.94	72.99	72.42	72.45
3546	AMEX	VFH	Wed, Mar 14, 2018	73.75	73.75	72.45	72.65
3545	AMEX	VFH	Tue, Mar 13, 2018	74.55	74.59	73.31	73.50
3544	AMEX	VFH	Mon, Mar 12, 2018	74.45	74.63	74.06	74.21
3543	AMEX	VFH	Fri, Mar 9, 2018	73.33	74.43	73.20	74.42
3542	AMEX	VFH	Thu, Mar 8, 2018	72.85	72.93	72.05	72.77
3541	AMEX	VFH	Wed, Mar 7, 2018	71.96	72.77	71.68	72.66
3540	AMEX	VFH	Tue, Mar 6, 2018	72.62	72.77	71.87	72.70
3539	AMEX	VFH	Mon, Mar 5, 2018	70.83	72.65	70.73	72.31
3538	AMEX	VFH	Fri, Mar 2, 2018	70.48	71.44	69.82	71.31
3537	AMEX	VFH	Thu, Mar 1, 2018	72.00	72.56	70.60	70.98
3536	AMEX	VFH	Wed, Feb 28, 2018	73.29	73.64	72.02	72.03
3535	AMEX	VFH	Tue, Feb 27, 2018	73.73	74.24	72.98	73.00
3534	AMEX	VFH	Mon, Feb 26, 2018	73.13	73.73	72.75	73.71
3533	AMEX	VFH	Fri, Feb 23, 2018	72.01	72.79	71.96	72.77
3532	AMEX	VFH	Thu, Feb 22, 2018	72.66	72.92	71.61	71.74
3531	AMEX	VFH	Wed, Feb 21, 2018	72.39	73.51	72.36	72.41
3530	AMEX	VFH	Tue, Feb 20, 2018	72.46	73.10	72.06	72.35
3529	AMEX	VFH	Fri, Feb 16, 2018	72.25	73.16	72.25	72.64
3528	AMEX	VFH	Thu, Feb 15, 2018	72.69	72.86	71.89	72.60
3527	AMEX	VFH	Wed, Feb 14, 2018	70.42	72.24	70.38	72.15
3526	AMEX	VFH	Tue, Feb 13, 2018	69.83	70.67	69.70	70.55
3525	AMEX	VFH	Mon, Feb 12, 2018	69.95	70.88	69.36	70.19
3524	AMEX	VFH	Fri, Feb 9, 2018	69.04	69.81	67.18	69.31
3523	AMEX	VFH	Thu, Feb 8, 2018	71.18	71.27	68.10	68.10
3522	AMEX	VFH	Wed, Feb 7, 2018	70.75	71.89	70.64	71.10
3521	AMEX	VFH	Tue, Feb 6, 2018	68.34	71.11	67.90	70.87
3520	AMEX	VFH	Mon, Feb 5, 2018	72.00	72.91	69.12	69.83
3519	AMEX	VFH	Fri, Feb 2, 2018	74.58	74.80	73.23	73.32
3518	AMEX	VFH	Thu, Feb 1, 2018	73.92	74.82	73.90	74.81
3517	AMEX	VFH	Wed, Jan 31, 2018	74.11	74.44	73.84	74.04
3516	AMEX	VFH	Tue, Jan 30, 2018	74.23	74.73	73.97	73.99
3515	AMEX	VFH	Mon, Jan 29, 2018	75.24	75.48	74.77	74.83
3514	AMEX	VFH	Fri, Jan 26, 2018	74.81	75.16	74.52	75.13
3513	AMEX	VFH	Thu, Jan 25, 2018	75.16	75.16	74.45	74.70
3512	AMEX	VFH	Wed, Jan 24, 2018	74.78	75.06	74.34	74.86
3511	AMEX	VFH	Tue, Jan 23, 2018	74.29	74.62	73.95	74.49
3510	AMEX	VFH	Mon, Jan 22, 2018	73.75	74.42	73.75	74.42
3509	AMEX	VFH	Fri, Jan 19, 2018	73.46	73.87	73.38	73.87
3508	AMEX	VFH	Thu, Jan 18, 2018	73.47	73.68	73.18	73.29
3507	AMEX	VFH	Wed, Jan 17, 2018	73.12	73.58	72.50	73.46
3506	AMEX	VFH	Tue, Jan 16, 2018	73.73	73.84	72.55	72.85
3505	AMEX	VFH	Fri, Jan 12, 2018	72.97	73.20	72.60	73.19
3504	AMEX	VFH	Thu, Jan 11, 2018	72.43	72.61	72.20	72.61
3503	AMEX	VFH	Wed, Jan 10, 2018	71.73	72.51	71.70	72.14
3502	AMEX	VFH	Tue, Jan 9, 2018	71.38	71.94	71.22	71.62
3501	AMEX	VFH	Mon, Jan 8, 2018	71.16	71.20	70.84	71.04
3500	AMEX	VFH	Fri, Jan 5, 2018	71.24	71.38	70.73	71.14
3499	AMEX	VFH	Thu, Jan 4, 2018	70.57	71.41	70.37	70.95
3498	AMEX	VFH	Wed, Jan 3, 2018	69.94	70.37	69.90	70.21
3497	AMEX	VFH	Tue, Jan 2, 2018	70.43	70.43	69.70	69.99
3496	AMEX	VFH	Fri, Dec 29, 2017	70.70	70.70	70.03	70.04
3495	AMEX	VFH	Thu, Dec 28, 2017	70.40	70.50	70.20	70.47
3494	AMEX	VFH	Wed, Dec 27, 2017	70.20	70.28	70.02	70.18
3493	AMEX	VFH	Tue, Dec 26, 2017	70.45	70.60	69.94	70.22
3492	AMEX	VFH	Fri, Dec 22, 2017	70.86	70.86	70.12	70.48
3491	AMEX	VFH	Thu, Dec 21, 2017	70.40	70.83	70.27	70.64
3490	AMEX	VFH	Wed, Dec 20, 2017	70.72	70.75	69.98	70.03
3489	AMEX	VFH	Tue, Dec 19, 2017	70.96	70.96	70.14	70.17
3488	AMEX	VFH	Mon, Dec 18, 2017	70.51	70.78	70.24	70.49
3487	AMEX	VFH	Fri, Dec 15, 2017	69.52	70.28	69.34	69.86
3486	AMEX	VFH	Thu, Dec 14, 2017	69.83	69.88	69.01	69.08
3485	AMEX	VFH	Wed, Dec 13, 2017	70.72	70.84	69.87	69.59
3484	AMEX	VFH	Tue, Dec 12, 2017	70.31	70.99	70.21	70.72
3483	AMEX	VFH	Mon, Dec 11, 2017	70.30	70.44	69.95	70.11
3482	AMEX	VFH	Fri, Dec 8, 2017	70.25	70.34	69.78	70.30
3481	AMEX	VFH	Thu, Dec 7, 2017	69.52	70.19	69.41	69.96
3480	AMEX	VFH	Wed, Dec 6, 2017	69.84	70.15	69.58	69.76
3479	AMEX	VFH	Tue, Dec 5, 2017	70.74	70.90	69.87	69.99
3478	AMEX	VFH	Mon, Dec 4, 2017	71.15	71.15	70.49	70.51
3477	AMEX	VFH	Fri, Dec 1, 2017	69.52	69.75	67.85	69.50
3476	AMEX	VFH	Thu, Nov 30, 2017	69.64	70.30	69.16	69.38
3475	AMEX	VFH	Wed, Nov 29, 2017	68.50	69.52	68.33	69.11
3474	AMEX	VFH	Tue, Nov 28, 2017	66.33	67.99	66.28	67.89
3473	AMEX	VFH	Mon, Nov 27, 2017	66.28	66.58	66.25	66.25
3472	AMEX	VFH	Fri, Nov 24, 2017	66.53	66.54	66.26	66.29
3471	AMEX	VFH	Wed, Nov 22, 2017	66.75	66.82	66.40	66.41
3470	AMEX	VFH	Tue, Nov 21, 2017	66.71	66.71	66.53	66.67
3469	AMEX	VFH	Mon, Nov 20, 2017	66.20	66.51	66.07	66.42
3468	AMEX	VFH	Fri, Nov 17, 2017	65.83	66.21	65.72	66.08
3467	AMEX	VFH	Thu, Nov 16, 2017	66.33	66.47	66.05	66.11
3466	AMEX	VFH	Wed, Nov 15, 2017	65.40	66.29	65.25	66.06
3465	AMEX	VFH	Tue, Nov 14, 2017	65.56	65.92	65.46	65.90
3464	AMEX	VFH	Mon, Nov 13, 2017	65.34	65.96	65.27	65.89
3463	AMEX	VFH	Fri, Nov 10, 2017	65.93	65.96	65.67	65.72
3462	AMEX	VFH	Thu, Nov 9, 2017	65.68	66.11	65.22	65.82
3461	AMEX	VFH	Wed, Nov 8, 2017	66.32	66.32	65.83	66.09
3460	AMEX	VFH	Tue, Nov 7, 2017	67.45	67.58	66.25	66.45
3459	AMEX	VFH	Mon, Nov 6, 2017	67.30	67.49	67.16	67.40
3458	AMEX	VFH	Fri, Nov 3, 2017	67.44	67.62	67.21	67.42
3457	AMEX	VFH	Thu, Nov 2, 2017	67.15	67.78	66.88	67.66
3456	AMEX	VFH	Wed, Nov 1, 2017	67.32	67.63	67.01	67.13
3455	AMEX	VFH	Tue, Oct 31, 2017	67.27	67.48	66.86	67.02
3454	AMEX	VFH	Mon, Oct 30, 2017	67.25	67.57	67.08	67.12
3453	AMEX	VFH	Fri, Oct 27, 2017	67.45	67.69	67.12	67.59
3452	AMEX	VFH	Thu, Oct 26, 2017	67.42	67.79	67.21	67.52
3451	AMEX	VFH	Wed, Oct 25, 2017	67.73	67.74	66.72	67.13
3450	AMEX	VFH	Tue, Oct 24, 2017	67.17	67.62	67.17	67.43
3449	AMEX	VFH	Mon, Oct 23, 2017	67.26	67.32	66.95	67.00
3448	AMEX	VFH	Fri, Oct 20, 2017	67.15	67.27	66.93	67.22
3447	AMEX	VFH	Thu, Oct 19, 2017	65.93	66.52	65.43	66.47
3446	AMEX	VFH	Wed, Oct 18, 2017	66.26	66.50	66.07	66.34
3445	AMEX	VFH	Tue, Oct 17, 2017	66.54	66.57	65.89	65.99
3444	AMEX	VFH	Mon, Oct 16, 2017	65.98	66.40	65.98	66.36
3443	AMEX	VFH	Fri, Oct 13, 2017	65.79	66.20	65.42	65.94
3442	AMEX	VFH	Thu, Oct 12, 2017	66.57	66.59	65.94	66.03
3441	AMEX	VFH	Wed, Oct 11, 2017	66.42	66.52	66.16	66.44
3440	AMEX	VFH	Tue, Oct 10, 2017	66.31	66.55	66.20	66.53
3439	AMEX	VFH	Mon, Oct 9, 2017	66.72	66.72	66.10	66.22
3438	AMEX	VFH	Fri, Oct 6, 2017	66.77	66.77	66.18	66.48
3437	AMEX	VFH	Thu, Oct 5, 2017	65.90	66.62	65.72	66.44
3436	AMEX	VFH	Wed, Oct 4, 2017	66.05	66.11	65.77	65.82
3435	AMEX	VFH	Tue, Oct 3, 2017	66.04	66.11	65.74	66.11
3434	AMEX	VFH	Mon, Oct 2, 2017	65.53	65.91	65.29	65.90
3433	AMEX	VFH	Fri, Sep 29, 2017	65.08	65.47	65.02	65.36
3432	AMEX	VFH	Thu, Sep 28, 2017	65.16	65.26	64.72	65.16
3431	AMEX	VFH	Wed, Sep 27, 2017	64.87	65.27	64.61	65.02
3430	AMEX	VFH	Tue, Sep 26, 2017	64.40	64.61	64.22	64.09
3429	AMEX	VFH	Mon, Sep 25, 2017	64.38	64.61	63.98	64.40
3428	AMEX	VFH	Fri, Sep 22, 2017	64.16	64.51	64.07	64.46
3427	AMEX	VFH	Thu, Sep 21, 2017	64.09	64.55	64.03	64.42
3426	AMEX	VFH	Wed, Sep 20, 2017	63.89	64.47	63.58	64.24
3425	AMEX	VFH	Tue, Sep 19, 2017	63.38	64.01	63.36	63.82
3424	AMEX	VFH	Mon, Sep 18, 2017	62.93	63.48	62.80	63.40
3423	AMEX	VFH	Fri, Sep 15, 2017	62.47	62.77	62.25	62.74
3422	AMEX	VFH	Thu, Sep 14, 2017	62.74	62.81	62.42	62.50
3421	AMEX	VFH	Wed, Sep 13, 2017	62.52	62.74	62.33	62.73
3420	AMEX	VFH	Tue, Sep 12, 2017	62.04	62.67	61.71	62.62
3419	AMEX	VFH	Mon, Sep 11, 2017	61.40	62.00	61.40	61.82
3418	AMEX	VFH	Fri, Sep 8, 2017	60.08	60.96	60.07	60.74
3417	AMEX	VFH	Thu, Sep 7, 2017	61.20	61.20	59.92	60.15
3416	AMEX	VFH	Wed, Sep 6, 2017	61.27	61.47	61.01	61.19
3415	AMEX	VFH	Tue, Sep 5, 2017	62.13	62.15	60.90	61.06
3414	AMEX	VFH	Fri, Sep 1, 2017	62.37	62.80	62.27	62.53
3413	AMEX	VFH	Thu, Aug 31, 2017	62.37	62.58	62.14	62.26
3412	AMEX	VFH	Wed, Aug 30, 2017	62.09	62.42	61.83	62.20
3411	AMEX	VFH	Tue, Aug 29, 2017	61.55	62.06	61.12	61.92
3410	AMEX	VFH	Mon, Aug 28, 2017	62.56	62.61	62.06	62.23
3409	AMEX	VFH	Fri, Aug 25, 2017	62.57	62.82	62.48	62.55
3408	AMEX	VFH	Thu, Aug 24, 2017	62.61	62.62	62.29	62.39
3407	AMEX	VFH	Wed, Aug 23, 2017	62.11	62.71	62.01	62.35
3406	AMEX	VFH	Tue, Aug 22, 2017	62.07	62.56	62.07	62.48
3405	AMEX	VFH	Mon, Aug 21, 2017	62.03	62.03	61.64	61.85
3404	AMEX	VFH	Fri, Aug 18, 2017	61.88	62.45	61.60	62.04
3403	AMEX	VFH	Thu, Aug 17, 2017	63.02	63.13	62.03	62.08
3402	AMEX	VFH	Wed, Aug 16, 2017	63.59	63.67	63.10	63.23
3401	AMEX	VFH	Tue, Aug 15, 2017	63.79	63.83	63.32	63.37
3400	AMEX	VFH	Mon, Aug 14, 2017	62.96	63.44	62.64	63.25
3399	AMEX	VFH	Fri, Aug 11, 2017	62.73	62.99	62.25	62.35
3398	AMEX	VFH	Thu, Aug 10, 2017	63.44	63.69	62.68	62.70
3397	AMEX	VFH	Wed, Aug 9, 2017	63.50	63.85	63.42	63.84
3396	AMEX	VFH	Tue, Aug 8, 2017	63.95	64.67	63.91	63.96
3395	AMEX	VFH	Mon, Aug 7, 2017	64.16	64.17	63.96	64.07
3394	AMEX	VFH	Fri, Aug 4, 2017	64.18	64.38	64.00	64.12
3393	AMEX	VFH	Thu, Aug 3, 2017	63.84	63.99	63.67	63.73
3392	AMEX	VFH	Wed, Aug 2, 2017	64.04	64.11	63.73	64.01
3391	AMEX	VFH	Tue, Aug 1, 2017	63.90	64.05	63.71	64.01
3390	AMEX	VFH	Mon, Jul 31, 2017	63.31	63.76	63.30	63.54
3389	AMEX	VFH	Fri, Jul 28, 2017	63.07	63.23	62.77	63.13
3388	AMEX	VFH	Thu, Jul 27, 2017	63.54	63.55	62.87	63.17
3387	AMEX	VFH	Wed, Jul 26, 2017	64.12	64.12	63.33	63.47
3386	AMEX	VFH	Tue, Jul 25, 2017	63.85	64.19	63.73	63.96
3385	AMEX	VFH	Mon, Jul 24, 2017	62.94	63.22	62.94	63.14
3384	AMEX	VFH	Fri, Jul 21, 2017	62.85	63.10	62.75	62.92
3383	AMEX	VFH	Thu, Jul 20, 2017	62.97	63.23	62.75	62.98
3382	AMEX	VFH	Wed, Jul 19, 2017	63.01	63.09	62.66	62.95
3381	AMEX	VFH	Tue, Jul 18, 2017	62.59	62.92	62.32	62.82
3380	AMEX	VFH	Mon, Jul 17, 2017	62.99	63.10	62.72	62.97
3379	AMEX	VFH	Fri, Jul 14, 2017	62.73	63.24	62.38	63.06
3378	AMEX	VFH	Thu, Jul 13, 2017	63.09	63.36	63.01	63.33
3377	AMEX	VFH	Wed, Jul 12, 2017	62.81	63.12	62.73	63.01
3376	AMEX	VFH	Tue, Jul 11, 2017	63.31	63.35	62.63	62.91
3375	AMEX	VFH	Mon, Jul 10, 2017	63.35	63.50	63.14	63.30
3374	AMEX	VFH	Fri, Jul 7, 2017	63.25	63.51	62.96	63.36
3373	AMEX	VFH	Thu, Jul 6, 2017	63.51	63.71	63.00	63.01
3372	AMEX	VFH	Wed, Jul 5, 2017	63.65	63.65	63.12	63.53
3371	AMEX	VFH	Mon, Jul 3, 2017	62.85	63.86	62.85	63.39
3370	AMEX	VFH	Fri, Jun 30, 2017	63.09	63.09	62.39	62.55
3369	AMEX	VFH	Thu, Jun 29, 2017	63.40	63.45	62.14	62.60
3368	AMEX	VFH	Wed, Jun 28, 2017	61.64	62.28	61.64	62.20
3367	AMEX	VFH	Tue, Jun 27, 2017	61.46	62.00	61.33	61.27
3366	AMEX	VFH	Mon, Jun 26, 2017	61.00	61.51	60.86	61.21
3365	AMEX	VFH	Fri, Jun 23, 2017	61.42	61.42	60.76	60.89
3364	AMEX	VFH	Thu, Jun 22, 2017	61.34	61.43	61.02	61.14
3363	AMEX	VFH	Wed, Jun 21, 2017	62.08	62.08	61.42	61.48
3362	AMEX	VFH	Tue, Jun 20, 2017	62.42	62.50	61.97	61.97
3361	AMEX	VFH	Mon, Jun 19, 2017	62.38	62.69	62.32	62.54
3360	AMEX	VFH	Fri, Jun 16, 2017	62.14	62.20	61.87	62.03
3359	AMEX	VFH	Thu, Jun 15, 2017	61.92	62.42	61.78	62.10
3358	AMEX	VFH	Wed, Jun 14, 2017	61.88	62.38	61.38	62.33
3357	AMEX	VFH	Tue, Jun 13, 2017	62.17	62.44	62.02	62.24
3356	AMEX	VFH	Mon, Jun 12, 2017	61.95	62.31	61.58	61.99
3355	AMEX	VFH	Fri, Jun 9, 2017	61.01	61.91	60.95	61.85
3354	AMEX	VFH	Thu, Jun 8, 2017	59.90	61.09	59.84	60.69
3353	AMEX	VFH	Wed, Jun 7, 2017	59.53	59.99	59.49	59.88
3352	AMEX	VFH	Tue, Jun 6, 2017	59.28	59.59	59.13	59.38
3351	AMEX	VFH	Mon, Jun 5, 2017	59.71	60.10	59.67	59.68
3350	AMEX	VFH	Fri, Jun 2, 2017	59.54	59.96	59.36	59.68
3349	AMEX	VFH	Thu, Jun 1, 2017	59.40	59.92	59.02	59.92
3348	AMEX	VFH	Wed, May 31, 2017	59.54	59.54	58.62	59.09
3347	AMEX	VFH	Tue, May 30, 2017	59.76	59.81	59.38	59.49
3346	AMEX	VFH	Fri, May 26, 2017	59.95	60.10	59.85	59.97
3345	AMEX	VFH	Thu, May 25, 2017	60.00	60.28	59.86	60.02
3344	AMEX	VFH	Wed, May 24, 2017	60.00	60.00	59.64	59.90
3343	AMEX	VFH	Tue, May 23, 2017	59.51	60.11	59.25	59.95
3342	AMEX	VFH	Mon, May 22, 2017	59.51	59.59	59.09	59.45
3341	AMEX	VFH	Fri, May 19, 2017	58.98	59.60	58.98	59.24
3340	AMEX	VFH	Thu, May 18, 2017	58.52	59.19	58.49	58.80
3339	AMEX	VFH	Wed, May 17, 2017	59.35	59.68	58.40	58.62
3338	AMEX	VFH	Tue, May 16, 2017	60.43	60.50	60.13	60.43
3337	AMEX	VFH	Mon, May 15, 2017	59.97	60.45	59.94	60.34
3336	AMEX	VFH	Fri, May 12, 2017	59.85	59.89	59.54	59.86
3335	AMEX	VFH	Thu, May 11, 2017	60.36	60.38	59.70	60.16
3334	AMEX	VFH	Wed, May 10, 2017	60.22	60.56	60.22	60.54
3333	AMEX	VFH	Tue, May 9, 2017	60.82	60.95	60.19	60.38
3332	AMEX	VFH	Mon, May 8, 2017	60.75	60.84	60.52	60.66
3331	AMEX	VFH	Fri, May 5, 2017	60.96	60.96	60.48	60.71
3330	AMEX	VFH	Thu, May 4, 2017	61.01	61.24	60.56	60.82
3329	AMEX	VFH	Wed, May 3, 2017	60.17	60.68	60.02	60.66
3328	AMEX	VFH	Tue, May 2, 2017	60.49	60.50	59.99	60.27
3327	AMEX	VFH	Mon, May 1, 2017	60.34	60.70	60.08	60.40
3326	AMEX	VFH	Fri, Apr 28, 2017	60.62	60.76	60.06	60.06
3325	AMEX	VFH	Thu, Apr 27, 2017	61.10	61.10	60.42	60.72
3324	AMEX	VFH	Wed, Apr 26, 2017	60.90	61.52	60.83	61.01
3323	AMEX	VFH	Tue, Apr 25, 2017	61.00	61.23	60.78	60.91
3322	AMEX	VFH	Mon, Apr 24, 2017	60.28	60.77	60.26	60.43
3321	AMEX	VFH	Fri, Apr 21, 2017	59.56	59.78	59.13	59.22
3320	AMEX	VFH	Thu, Apr 20, 2017	59.09	59.77	58.95	59.64
3319	AMEX	VFH	Wed, Apr 19, 2017	59.22	59.42	58.65	58.76
3318	AMEX	VFH	Tue, Apr 18, 2017	58.92	59.18	58.43	58.83
3317	AMEX	VFH	Mon, Apr 17, 2017	58.42	59.30	58.24	59.26
3316	AMEX	VFH	Thu, Apr 13, 2017	58.82	59.40	58.32	58.32
3315	AMEX	VFH	Wed, Apr 12, 2017	59.51	59.56	58.93	59.09
3314	AMEX	VFH	Tue, Apr 11, 2017	59.38	59.65	58.94	59.65
3313	AMEX	VFH	Mon, Apr 10, 2017	59.84	60.18	59.42	59.69
3312	AMEX	VFH	Fri, Apr 7, 2017	59.70	60.16	59.49	59.84
3311	AMEX	VFH	Thu, Apr 6, 2017	59.64	60.25	59.29	60.03
3310	AMEX	VFH	Wed, Apr 5, 2017	60.65	60.88	59.63	59.67
3309	AMEX	VFH	Tue, Apr 4, 2017	59.99	60.29	59.88	60.14
3308	AMEX	VFH	Mon, Apr 3, 2017	60.49	60.59	59.57	60.20
3307	AMEX	VFH	Fri, Mar 31, 2017	60.74	60.88	60.47	60.47
3306	AMEX	VFH	Thu, Mar 30, 2017	60.10	61.02	60.04	60.89
3305	AMEX	VFH	Wed, Mar 29, 2017	60.32	60.38	59.91	60.04
3304	AMEX	VFH	Tue, Mar 28, 2017	59.31	60.54	59.25	60.30
3303	AMEX	VFH	Mon, Mar 27, 2017	58.57	59.55	58.30	59.48
3302	AMEX	VFH	Fri, Mar 24, 2017	59.97	60.21	59.35	59.75
3301	AMEX	VFH	Thu, Mar 23, 2017	59.65	60.57	59.58	59.78
3300	AMEX	VFH	Wed, Mar 22, 2017	59.51	60.04	59.05	59.77
3299	AMEX	VFH	Tue, Mar 21, 2017	62.03	62.06	59.79	59.90
3298	AMEX	VFH	Mon, Mar 20, 2017	62.17	62.27	61.76	61.80
3297	AMEX	VFH	Fri, Mar 17, 2017	63.03	63.03	62.21	62.36
3296	AMEX	VFH	Thu, Mar 16, 2017	62.89	63.21	62.74	62.90
3295	AMEX	VFH	Wed, Mar 15, 2017	62.80	63.05	62.39	62.63
3294	AMEX	VFH	Tue, Mar 14, 2017	62.61	62.71	62.20	62.70
3293	AMEX	VFH	Mon, Mar 13, 2017	62.80	62.93	62.52	62.77
3292	AMEX	VFH	Fri, Mar 10, 2017	63.11	63.19	62.28	62.73
3291	AMEX	VFH	Thu, Mar 9, 2017	62.77	63.09	62.50	62.73
3290	AMEX	VFH	Wed, Mar 8, 2017	63.27	63.43	62.55	62.58
3289	AMEX	VFH	Tue, Mar 7, 2017	62.83	62.90	62.48	62.62
3288	AMEX	VFH	Mon, Mar 6, 2017	62.94	63.26	62.54	62.86
3287	AMEX	VFH	Fri, Mar 3, 2017	63.00	63.40	63.00	63.24
3286	AMEX	VFH	Thu, Mar 2, 2017	64.17	64.20	62.99	63.02
3285	AMEX	VFH	Wed, Mar 1, 2017	63.54	64.16	63.45	63.99
3284	AMEX	VFH	Tue, Feb 28, 2017	62.30	62.38	61.98	62.32
3283	AMEX	VFH	Mon, Feb 27, 2017	62.27	62.60	62.26	62.52
3282	AMEX	VFH	Fri, Feb 24, 2017	62.12	62.34	61.95	62.26
3281	AMEX	VFH	Thu, Feb 23, 2017	62.75	62.81	62.29	62.72
3280	AMEX	VFH	Wed, Feb 22, 2017	62.41	62.81	62.25	62.65
3279	AMEX	VFH	Tue, Feb 21, 2017	62.61	62.71	62.37	62.56
3278	AMEX	VFH	Fri, Feb 17, 2017	61.95	62.29	61.75	62.29
3277	AMEX	VFH	Thu, Feb 16, 2017	62.40	62.45	61.93	62.34
3276	AMEX	VFH	Wed, Feb 15, 2017	62.20	62.51	61.82	62.40
3275	AMEX	VFH	Tue, Feb 14, 2017	61.25	62.02	61.13	61.97
3274	AMEX	VFH	Mon, Feb 13, 2017	60.94	61.55	60.89	61.25
3273	AMEX	VFH	Fri, Feb 10, 2017	60.78	60.81	60.42	60.62
3272	AMEX	VFH	Thu, Feb 9, 2017	59.89	60.50	59.73	60.45
3271	AMEX	VFH	Wed, Feb 8, 2017	59.96	59.98	59.37	59.65
3270	AMEX	VFH	Tue, Feb 7, 2017	60.54	60.65	59.99	60.08
3269	AMEX	VFH	Mon, Feb 6, 2017	60.26	60.63	60.08	60.22
3268	AMEX	VFH	Fri, Feb 3, 2017	60.22	60.51	59.80	60.43
3267	AMEX	VFH	Thu, Feb 2, 2017	59.21	59.58	58.95	59.25
3266	AMEX	VFH	Wed, Feb 1, 2017	59.98	60.24	59.34	59.50
3265	AMEX	VFH	Tue, Jan 31, 2017	59.56	59.89	59.09	59.44
3264	AMEX	VFH	Mon, Jan 30, 2017	59.95	59.95	59.19	59.73
3263	AMEX	VFH	Fri, Jan 27, 2017	60.51	60.54	60.11	60.22
3262	AMEX	VFH	Thu, Jan 26, 2017	60.52	60.65	60.23	60.52
3261	AMEX	VFH	Wed, Jan 25, 2017	60.02	60.41	59.84	60.33
3260	AMEX	VFH	Tue, Jan 24, 2017	58.90	59.65	58.74	59.44
3259	AMEX	VFH	Mon, Jan 23, 2017	58.89	59.13	58.47	58.74
3258	AMEX	VFH	Fri, Jan 20, 2017	58.88	59.21	58.74	59.00
3257	AMEX	VFH	Thu, Jan 19, 2017	59.18	59.25	58.55	58.74
3256	AMEX	VFH	Wed, Jan 18, 2017	58.80	59.07	58.26	59.06
3255	AMEX	VFH	Tue, Jan 17, 2017	59.54	59.55	58.49	58.59
3254	AMEX	VFH	Fri, Jan 13, 2017	60.04	60.59	59.69	59.95
3253	AMEX	VFH	Thu, Jan 12, 2017	59.98	59.98	59.06	59.59
3252	AMEX	VFH	Wed, Jan 11, 2017	59.82	60.10	59.46	60.09
3251	AMEX	VFH	Tue, Jan 10, 2017	59.61	60.16	59.38	59.81
3250	AMEX	VFH	Mon, Jan 9, 2017	59.87	59.90	59.45	59.54
3249	AMEX	VFH	Fri, Jan 6, 2017	60.08	60.26	59.76	60.05
3248	AMEX	VFH	Thu, Jan 5, 2017	60.33	60.35	59.31	59.81
3247	AMEX	VFH	Wed, Jan 4, 2017	60.00	60.53	59.99	60.47
3246	AMEX	VFH	Tue, Jan 3, 2017	60.04	60.30	59.30	59.80
3245	AMEX	VFH	Fri, Dec 30, 2016	59.36	59.47	59.11	59.35
3244	AMEX	VFH	Thu, Dec 29, 2016	59.60	59.69	58.93	59.17
3243	AMEX	VFH	Wed, Dec 28, 2016	60.24	60.30	59.51	59.55
3242	AMEX	VFH	Tue, Dec 27, 2016	60.21	60.25	60.06	60.16
3241	AMEX	VFH	Fri, Dec 23, 2016	59.92	60.04	59.81	60.04
3240	AMEX	VFH	Thu, Dec 22, 2016	59.98	60.08	59.73	59.92
3239	AMEX	VFH	Wed, Dec 21, 2016	60.28	60.28	59.89	60.09
3238	AMEX	VFH	Tue, Dec 20, 2016	59.90	60.24	59.82	60.24
3237	AMEX	VFH	Mon, Dec 19, 2016	59.50	59.59	59.02	59.57
3236	AMEX	VFH	Fri, Dec 16, 2016	60.17	60.39	59.32	59.41
3235	AMEX	VFH	Thu, Dec 15, 2016	59.64	60.32	59.46	59.88
3234	AMEX	VFH	Wed, Dec 14, 2016	59.31	60.20	59.11	59.32
3233	AMEX	VFH	Tue, Dec 13, 2016	60.01	60.29	59.48	59.67
3232	AMEX	VFH	Mon, Dec 12, 2016	60.43	60.53	59.69	59.84
3231	AMEX	VFH	Fri, Dec 9, 2016	60.41	60.49	59.97	60.49
3230	AMEX	VFH	Thu, Dec 8, 2016	60.05	60.67	59.72	60.39
3229	AMEX	VFH	Wed, Dec 7, 2016	58.99	59.75	58.83	59.71
3228	AMEX	VFH	Tue, Dec 6, 2016	58.58	58.87	58.15	58.87
3227	AMEX	VFH	Mon, Dec 5, 2016	58.07	58.45	58.01	58.26
3226	AMEX	VFH	Fri, Dec 2, 2016	58.02	58.08	57.36	57.58
3225	AMEX	VFH	Thu, Dec 1, 2016	57.67	58.28	57.50	58.09
3224	AMEX	VFH	Wed, Nov 30, 2016	57.30	57.40	57.09	57.24
3223	AMEX	VFH	Tue, Nov 29, 2016	56.51	56.79	56.40	56.59
3222	AMEX	VFH	Mon, Nov 28, 2016	56.87	57.01	56.32	56.42
3221	AMEX	VFH	Fri, Nov 25, 2016	57.18	57.19	56.92	57.17
3220	AMEX	VFH	Wed, Nov 23, 2016	56.91	57.46	56.59	57.04
3219	AMEX	VFH	Tue, Nov 22, 2016	56.94	56.94	56.38	56.73
3218	AMEX	VFH	Mon, Nov 21, 2016	56.75	56.80	56.27	56.60
3217	AMEX	VFH	Fri, Nov 18, 2016	56.40	56.58	56.12	56.45
3216	AMEX	VFH	Thu, Nov 17, 2016	55.76	56.39	55.55	56.33
3215	AMEX	VFH	Wed, Nov 16, 2016	55.94	55.94	55.50	55.66
3214	AMEX	VFH	Tue, Nov 15, 2016	56.14	56.38	55.33	56.38
3213	AMEX	VFH	Mon, Nov 14, 2016	55.67	56.73	55.52	56.30
3212	AMEX	VFH	Fri, Nov 11, 2016	54.54	55.13	54.35	55.09
3211	AMEX	VFH	Thu, Nov 10, 2016	53.70	54.94	53.44	54.72
3210	AMEX	VFH	Wed, Nov 9, 2016	51.65	53.10	51.33	52.83
3209	AMEX	VFH	Tue, Nov 8, 2016	50.60	51.00	50.30	50.78
3208	AMEX	VFH	Mon, Nov 7, 2016	50.39	50.76	50.35	50.76
3207	AMEX	VFH	Fri, Nov 4, 2016	49.77	49.97	49.36	49.52
3206	AMEX	VFH	Thu, Nov 3, 2016	49.71	50.10	49.60	49.71
3205	AMEX	VFH	Wed, Nov 2, 2016	49.88	49.88	49.44	49.63
3204	AMEX	VFH	Tue, Nov 1, 2016	50.38	50.51	49.63	50.04
3203	AMEX	VFH	Mon, Oct 31, 2016	50.46	50.54	50.27	50.28
3202	AMEX	VFH	Fri, Oct 28, 2016	50.58	50.62	49.94	50.28
3201	AMEX	VFH	Thu, Oct 27, 2016	50.65	50.75	50.35	50.49
3200	AMEX	VFH	Wed, Oct 26, 2016	50.02	50.54	50.00	50.45
3199	AMEX	VFH	Tue, Oct 25, 2016	50.26	50.40	50.09	50.19
3198	AMEX	VFH	Mon, Oct 24, 2016	50.35	50.50	50.26	50.33
3197	AMEX	VFH	Fri, Oct 21, 2016	49.79	50.15	49.74	50.12
3196	AMEX	VFH	Thu, Oct 20, 2016	50.12	50.42	49.93	50.08
3195	AMEX	VFH	Wed, Oct 19, 2016	49.84	50.27	49.80	50.17
3194	AMEX	VFH	Tue, Oct 18, 2016	49.86	49.96	49.56	49.71
3193	AMEX	VFH	Mon, Oct 17, 2016	49.62	49.72	49.27	49.38
3192	AMEX	VFH	Fri, Oct 14, 2016	49.89	50.03	49.44	49.58
3191	AMEX	VFH	Thu, Oct 13, 2016	49.46	49.53	48.88	49.37
3190	AMEX	VFH	Wed, Oct 12, 2016	49.82	50.14	49.79	49.90
3189	AMEX	VFH	Tue, Oct 11, 2016	50.25	50.36	49.59	49.82
3188	AMEX	VFH	Mon, Oct 10, 2016	50.34	50.55	50.32	50.36
3187	AMEX	VFH	Fri, Oct 7, 2016	49.99	50.16	49.74	50.09
3186	AMEX	VFH	Thu, Oct 6, 2016	50.07	50.17	49.72	50.02
3185	AMEX	VFH	Wed, Oct 5, 2016	49.52	50.14	49.44	50.05
3184	AMEX	VFH	Tue, Oct 4, 2016	49.21	49.60	49.03	49.33
3183	AMEX	VFH	Mon, Oct 3, 2016	49.18	49.35	48.95	49.12
3182	AMEX	VFH	Fri, Sep 30, 2016	48.93	49.58	48.86	49.36
3181	AMEX	VFH	Thu, Sep 29, 2016	49.35	49.58	48.47	48.69
3180	AMEX	VFH	Wed, Sep 28, 2016	49.23	49.41	48.87	49.37
3179	AMEX	VFH	Tue, Sep 27, 2016	48.58	49.10	48.44	49.08
3178	AMEX	VFH	Mon, Sep 26, 2016	49.18	49.18	48.65	48.72
3177	AMEX	VFH	Fri, Sep 23, 2016	49.65	49.85	49.47	49.49
3176	AMEX	VFH	Thu, Sep 22, 2016	49.79	49.94	49.67	49.84
3175	AMEX	VFH	Wed, Sep 21, 2016	49.47	49.67	49.17	49.60
3174	AMEX	VFH	Tue, Sep 20, 2016	49.60	49.67	49.25	49.28
3173	AMEX	VFH	Mon, Sep 19, 2016	49.48	49.91	49.37	49.25
3172	AMEX	VFH	Fri, Sep 16, 2016	49.52	49.62	49.14	49.27
3171	AMEX	VFH	Thu, Sep 15, 2016	49.29	49.89	49.25	49.81
3170	AMEX	VFH	Wed, Sep 14, 2016	49.60	49.92	49.30	49.39
3169	AMEX	VFH	Tue, Sep 13, 2016	49.91	49.93	49.39	49.64
3168	AMEX	VFH	Mon, Sep 12, 2016	49.63	50.55	49.36	50.44
3167	AMEX	VFH	Fri, Sep 9, 2016	50.43	50.68	49.95	49.95
3166	AMEX	VFH	Thu, Sep 8, 2016	50.60	50.80	50.49	50.65
3165	AMEX	VFH	Wed, Sep 7, 2016	50.45	50.66	50.31	50.61
3164	AMEX	VFH	Tue, Sep 6, 2016	50.85	50.85	50.21	50.55
3163	AMEX	VFH	Fri, Sep 2, 2016	50.68	50.86	50.51	50.85
3162	AMEX	VFH	Thu, Sep 1, 2016	50.89	51.00	50.16	50.56
3161	AMEX	VFH	Wed, Aug 31, 2016	50.82	50.84	50.44	50.80
3160	AMEX	VFH	Tue, Aug 30, 2016	50.44	50.77	50.39	50.77
3159	AMEX	VFH	Mon, Aug 29, 2016	50.02	50.54	50.02	50.39
3158	AMEX	VFH	Fri, Aug 26, 2016	50.03	50.31	49.67	49.93
3157	AMEX	VFH	Thu, Aug 25, 2016	49.74	50.01	49.74	49.93
3156	AMEX	VFH	Wed, Aug 24, 2016	49.87	49.95	49.70	49.78
3155	AMEX	VFH	Tue, Aug 23, 2016	49.90	50.04	49.83	49.85
3154	AMEX	VFH	Mon, Aug 22, 2016	49.66	49.77	49.53	49.76
3153	AMEX	VFH	Fri, Aug 19, 2016	49.66	49.73	49.46	49.70
3152	AMEX	VFH	Thu, Aug 18, 2016	49.68	49.85	49.58	49.77
3151	AMEX	VFH	Wed, Aug 17, 2016	49.59	49.78	49.49	49.76
3150	AMEX	VFH	Tue, Aug 16, 2016	49.67	49.74	49.58	49.62
3149	AMEX	VFH	Mon, Aug 15, 2016	49.63	49.86	49.63	49.79
3148	AMEX	VFH	Fri, Aug 12, 2016	49.35	49.56	49.30	49.50
3147	AMEX	VFH	Thu, Aug 11, 2016	49.66	49.70	49.46	49.58
3146	AMEX	VFH	Wed, Aug 10, 2016	49.89	49.93	49.49	49.59
3145	AMEX	VFH	Tue, Aug 9, 2016	49.82	49.95	49.79	49.90
3144	AMEX	VFH	Mon, Aug 8, 2016	49.88	50.00	49.77	49.84
3143	AMEX	VFH	Fri, Aug 5, 2016	49.31	49.81	49.26	49.79
3142	AMEX	VFH	Thu, Aug 4, 2016	48.99	49.11	48.85	48.96
3141	AMEX	VFH	Wed, Aug 3, 2016	48.64	49.06	48.64	49.06
3140	AMEX	VFH	Tue, Aug 2, 2016	48.95	49.09	48.53	48.62
3139	AMEX	VFH	Mon, Aug 1, 2016	49.19	49.40	48.98	49.06
3138	AMEX	VFH	Fri, Jul 29, 2016	49.02	49.39	49.02	49.21
3137	AMEX	VFH	Thu, Jul 28, 2016	48.97	49.30	48.80	49.21
3136	AMEX	VFH	Wed, Jul 27, 2016	49.07	49.21	48.92	49.07
3135	AMEX	VFH	Tue, Jul 26, 2016	49.00	49.17	48.93	49.09
3134	AMEX	VFH	Mon, Jul 25, 2016	49.15	49.18	48.94	49.05
3133	AMEX	VFH	Fri, Jul 22, 2016	48.88	49.20	48.84	49.15
3132	AMEX	VFH	Thu, Jul 21, 2016	48.99	49.03	48.76	48.84
3131	AMEX	VFH	Wed, Jul 20, 2016	49.09	49.09	48.80	48.99
3130	AMEX	VFH	Tue, Jul 19, 2016	48.72	48.94	48.65	48.94
3129	AMEX	VFH	Mon, Jul 18, 2016	48.77	48.95	48.73	48.90
3128	AMEX	VFH	Fri, Jul 15, 2016	49.02	49.02	48.48	48.76
3127	AMEX	VFH	Thu, Jul 14, 2016	49.49	49.52	48.73	48.76
3126	AMEX	VFH	Wed, Jul 13, 2016	48.41	48.50	48.20	48.45
3125	AMEX	VFH	Tue, Jul 12, 2016	48.13	48.48	48.08	48.44
3124	AMEX	VFH	Mon, Jul 11, 2016	47.75	48.00	47.69	47.86
3123	AMEX	VFH	Fri, Jul 8, 2016	47.20	47.61	47.20	47.53
3122	AMEX	VFH	Thu, Jul 7, 2016	46.70	47.01	46.48	46.70
3121	AMEX	VFH	Wed, Jul 6, 2016	46.22	46.70	46.09	46.67
3120	AMEX	VFH	Tue, Jul 5, 2016	46.78	46.80	46.29	46.50
3119	AMEX	VFH	Fri, Jul 1, 2016	47.24	47.43	47.06	47.15
3118	AMEX	VFH	Thu, Jun 30, 2016	46.77	47.36	46.54	47.36
3117	AMEX	VFH	Wed, Jun 29, 2016	45.99	46.61	45.84	46.61
3116	AMEX	VFH	Tue, Jun 28, 2016	45.23	45.59	44.95	45.58
3115	AMEX	VFH	Mon, Jun 27, 2016	45.21	45.43	44.25	44.51
3114	AMEX	VFH	Fri, Jun 24, 2016	45.72	46.74	45.72	45.75
3113	AMEX	VFH	Thu, Jun 23, 2016	47.69	48.12	47.69	48.11
3112	AMEX	VFH	Wed, Jun 22, 2016	47.22	47.54	47.13	47.17
3111	AMEX	VFH	Tue, Jun 21, 2016	47.18	47.33	46.97	47.22
3110	AMEX	VFH	Mon, Jun 20, 2016	47.56	47.97	47.29	47.03
3109	AMEX	VFH	Fri, Jun 17, 2016	47.07	47.20	46.80	47.01
3108	AMEX	VFH	Thu, Jun 16, 2016	46.65	47.07	46.35	47.07
3107	AMEX	VFH	Wed, Jun 15, 2016	46.99	47.46	46.92	46.95
3106	AMEX	VFH	Tue, Jun 14, 2016	47.38	47.53	46.64	46.86
3105	AMEX	VFH	Mon, Jun 13, 2016	47.68	48.11	47.51	47.54
3104	AMEX	VFH	Fri, Jun 10, 2016	48.01	48.11	47.76	47.91
3103	AMEX	VFH	Thu, Jun 9, 2016	48.55	48.58	48.25	48.51
3102	AMEX	VFH	Wed, Jun 8, 2016	48.64	48.84	48.64	48.79
3101	AMEX	VFH	Tue, Jun 7, 2016	48.85	48.93	48.67	48.67
3100	AMEX	VFH	Mon, Jun 6, 2016	48.56	48.97	48.55	48.80
3099	AMEX	VFH	Fri, Jun 3, 2016	48.58	48.63	48.04	48.52
3098	AMEX	VFH	Thu, Jun 2, 2016	48.91	49.13	48.73	49.10
3097	AMEX	VFH	Wed, Jun 1, 2016	48.55	49.05	48.37	49.02
3096	AMEX	VFH	Tue, May 31, 2016	49.13	49.15	48.71	48.89
3095	AMEX	VFH	Fri, May 27, 2016	48.67	48.96	48.66	48.96
3094	AMEX	VFH	Thu, May 26, 2016	48.90	48.90	48.54	48.62
3093	AMEX	VFH	Wed, May 25, 2016	48.55	49.02	48.55	48.83
3092	AMEX	VFH	Tue, May 24, 2016	47.84	48.46	47.84	48.39
3091	AMEX	VFH	Mon, May 23, 2016	47.67	47.79	47.49	47.61
3090	AMEX	VFH	Fri, May 20, 2016	47.53	47.91	47.52	47.69
3089	AMEX	VFH	Thu, May 19, 2016	47.52	47.75	47.03	47.33
3088	AMEX	VFH	Wed, May 18, 2016	46.88	47.83	46.88	47.76
3087	AMEX	VFH	Tue, May 17, 2016	47.30	47.45	46.87	47.00
3086	AMEX	VFH	Mon, May 16, 2016	47.11	47.61	47.11	47.40
3085	AMEX	VFH	Fri, May 13, 2016	47.54	47.76	47.03	47.12
3084	AMEX	VFH	Thu, May 12, 2016	47.81	47.90	47.37	47.66
3083	AMEX	VFH	Wed, May 11, 2016	48.01	48.09	47.58	47.60
3082	AMEX	VFH	Tue, May 10, 2016	47.70	48.12	47.70	48.12
3081	AMEX	VFH	Mon, May 9, 2016	47.52	47.70	47.32	47.54
3080	AMEX	VFH	Fri, May 6, 2016	47.02	47.56	47.00	47.54
3079	AMEX	VFH	Thu, May 5, 2016	47.43	47.58	47.20	47.31
3078	AMEX	VFH	Wed, May 4, 2016	47.16	47.52	47.10	47.32
3077	AMEX	VFH	Tue, May 3, 2016	47.68	47.68	47.18	47.58
3076	AMEX	VFH	Mon, May 2, 2016	47.79	48.25	47.71	48.18
3075	AMEX	VFH	Fri, Apr 29, 2016	47.78	47.90	47.34	47.68
3074	AMEX	VFH	Thu, Apr 28, 2016	48.11	48.46	47.84	47.99
3073	AMEX	VFH	Wed, Apr 27, 2016	48.41	48.58	48.20	48.45
3072	AMEX	VFH	Tue, Apr 26, 2016	48.16	48.44	48.09	48.39
3071	AMEX	VFH	Mon, Apr 25, 2016	48.01	48.08	47.76	48.08
3070	AMEX	VFH	Fri, Apr 22, 2016	47.77	48.24	47.77	48.17
3069	AMEX	VFH	Thu, Apr 21, 2016	48.22	48.33	47.63	47.73
3068	AMEX	VFH	Wed, Apr 20, 2016	47.94	48.29	47.90	48.22
3067	AMEX	VFH	Tue, Apr 19, 2016	47.53	47.91	47.50	47.86
3066	AMEX	VFH	Mon, Apr 18, 2016	46.93	47.43	46.90	47.42
3065	AMEX	VFH	Fri, Apr 15, 2016	47.30	47.31	47.04	47.11
3064	AMEX	VFH	Thu, Apr 14, 2016	46.98	47.43	46.91	47.18
3063	AMEX	VFH	Wed, Apr 13, 2016	46.57	47.13	46.54	47.12
3062	AMEX	VFH	Tue, Apr 12, 2016	45.64	46.19	45.53	46.15
3061	AMEX	VFH	Mon, Apr 11, 2016	45.59	45.97	45.52	45.55
3060	AMEX	VFH	Fri, Apr 8, 2016	45.46	45.82	45.31	45.39
3059	AMEX	VFH	Thu, Apr 7, 2016	45.70	45.75	44.98	45.20
3058	AMEX	VFH	Wed, Apr 6, 2016	45.74	46.07	45.61	46.04
3057	AMEX	VFH	Tue, Apr 5, 2016	46.42	46.42	46.42	45.79
3056	AMEX	VFH	Mon, Apr 4, 2016	46.65	46.72	46.35	46.42
3055	AMEX	VFH	Fri, Apr 1, 2016	46.13	46.72	45.96	46.66
3054	AMEX	VFH	Thu, Mar 31, 2016	46.32	46.57	46.26	46.36
3053	AMEX	VFH	Wed, Mar 30, 2016	46.39	46.73	46.36	46.43
3052	AMEX	VFH	Tue, Mar 29, 2016	45.78	46.19	45.57	46.18
3051	AMEX	VFH	Mon, Mar 28, 2016	45.91	46.06	45.72	45.93
3050	AMEX	VFH	Thu, Mar 24, 2016	46.01	46.01	46.01	45.77
3049	AMEX	VFH	Wed, Mar 23, 2016	46.32	46.36	46.01	46.01
3048	AMEX	VFH	Tue, Mar 22, 2016	46.22	46.57	46.12	46.43
3047	AMEX	VFH	Mon, Mar 21, 2016	46.55	46.79	46.34	46.52
3046	AMEX	VFH	Fri, Mar 18, 2016	46.65	46.95	46.54	46.74
3045	AMEX	VFH	Thu, Mar 17, 2016	45.71	46.47	45.50	46.34
3044	AMEX	VFH	Wed, Mar 16, 2016	45.58	46.00	45.46	45.79
3043	AMEX	VFH	Tue, Mar 15, 2016	45.88	45.88	45.88	45.77
3042	AMEX	VFH	Mon, Mar 14, 2016	45.95	46.02	45.64	45.88
3041	AMEX	VFH	Fri, Mar 11, 2016	44.91	44.91	44.91	46.06
3040	AMEX	VFH	Thu, Mar 10, 2016	45.18	45.38	44.39	44.91
3039	AMEX	VFH	Wed, Mar 9, 2016	45.09	45.17	44.80	44.94
3038	AMEX	VFH	Tue, Mar 8, 2016	45.32	45.41	44.85	44.90
3037	AMEX	VFH	Mon, Mar 7, 2016	45.37	45.69	45.24	45.64
3036	AMEX	VFH	Fri, Mar 4, 2016	45.63	45.83	45.32	45.61
3035	AMEX	VFH	Thu, Mar 3, 2016	45.12	45.12	45.12	45.47
3034	AMEX	VFH	Wed, Mar 2, 2016	44.64	45.12	44.62	45.12
3033	AMEX	VFH	Tue, Mar 1, 2016	43.56	44.67	43.56	44.64
3032	AMEX	VFH	Mon, Feb 29, 2016	43.65	43.86	43.20	43.20
3031	AMEX	VFH	Fri, Feb 26, 2016	43.71	44.04	43.56	43.71
3030	AMEX	VFH	Thu, Feb 25, 2016	42.83	43.47	42.66	43.47
3029	AMEX	VFH	Wed, Feb 24, 2016	42.41	42.92	41.96	42.86
3028	AMEX	VFH	Tue, Feb 23, 2016	43.43	43.45	42.83	42.89
3027	AMEX	VFH	Mon, Feb 22, 2016	43.45	43.74	43.45	43.58
3026	AMEX	VFH	Fri, Feb 19, 2016	42.71	43.10	42.56	42.99
3025	AMEX	VFH	Thu, Feb 18, 2016	43.20	43.20	42.74	42.92
3024	AMEX	VFH	Wed, Feb 17, 2016	43.00	43.36	43.00	43.13
3023	AMEX	VFH	Tue, Feb 16, 2016	42.46	42.72	42.13	42.62
3022	AMEX	VFH	Fri, Feb 12, 2016	41.03	41.85	41.01	41.84
3021	AMEX	VFH	Thu, Feb 11, 2016	40.56	40.77	40.09	40.38
3020	AMEX	VFH	Wed, Feb 10, 2016	41.92	42.44	41.51	41.52
3019	AMEX	VFH	Tue, Feb 9, 2016	41.17	41.93	41.10	41.63
3018	AMEX	VFH	Mon, Feb 8, 2016	42.34	42.34	41.26	41.80
3017	AMEX	VFH	Fri, Feb 5, 2016	43.45	43.60	42.77	42.85
3016	AMEX	VFH	Thu, Feb 4, 2016	42.96	43.75	42.90	43.49
3015	AMEX	VFH	Wed, Feb 3, 2016	43.29	43.33	42.03	43.14
3014	AMEX	VFH	Tue, Feb 2, 2016	43.68	43.81	42.98	43.11
3013	AMEX	VFH	Mon, Feb 1, 2016	44.13	44.41	43.84	44.16
3012	AMEX	VFH	Fri, Jan 29, 2016	43.37	44.34	43.37	44.33
3011	AMEX	VFH	Thu, Jan 28, 2016	43.47	43.55	42.99	43.19
3010	AMEX	VFH	Wed, Jan 27, 2016	43.25	43.87	42.86	43.13
3009	AMEX	VFH	Tue, Jan 26, 2016	42.66	43.42	42.66	43.32
3008	AMEX	VFH	Mon, Jan 25, 2016	43.30	43.38	42.45	42.48
3007	AMEX	VFH	Fri, Jan 22, 2016	43.15	43.58	43.13	43.44
3006	AMEX	VFH	Thu, Jan 21, 2016	42.78	43.33	42.47	42.57
3005	AMEX	VFH	Wed, Jan 20, 2016	42.72	43.19	41.79	42.71
3004	AMEX	VFH	Tue, Jan 19, 2016	44.05	44.18	43.29	43.55
3003	AMEX	VFH	Fri, Jan 15, 2016	43.37	43.76	43.03	43.62
3002	AMEX	VFH	Thu, Jan 14, 2016	44.35	44.87	43.86	44.55
3001	AMEX	VFH	Wed, Jan 13, 2016	45.63	45.67	44.03	44.18
3000	AMEX	VFH	Tue, Jan 12, 2016	45.67	45.67	44.83	45.37
2999	AMEX	VFH	Mon, Jan 11, 2016	45.35	45.42	44.78	45.20
2998	AMEX	VFH	Fri, Jan 8, 2016	46.23	46.27	45.01	45.06
2997	AMEX	VFH	Thu, Jan 7, 2016	46.23	46.57	45.71	45.79
2996	AMEX	VFH	Wed, Jan 6, 2016	47.14	47.37	46.89	47.08
2995	AMEX	VFH	Tue, Jan 5, 2016	47.67	47.83	47.38	47.74
2994	AMEX	VFH	Mon, Jan 4, 2016	47.59	47.60	47.07	47.56
2993	AMEX	VFH	Thu, Dec 31, 2015	48.74	49.02	48.45	48.45
2992	AMEX	VFH	Wed, Dec 30, 2015	49.28	49.30	48.88	48.91
2991	AMEX	VFH	Tue, Dec 29, 2015	49.08	49.33	49.00	49.29
2990	AMEX	VFH	Mon, Dec 28, 2015	48.68	48.80	48.40	48.79
2989	AMEX	VFH	Thu, Dec 24, 2015	48.78	49.06	48.70	48.82
2988	AMEX	VFH	Wed, Dec 23, 2015	48.56	48.85	48.38	48.84
2987	AMEX	VFH	Tue, Dec 22, 2015	48.45	48.72	48.09	48.62
2986	AMEX	VFH	Mon, Dec 21, 2015	48.17	48.37	47.84	48.21
2985	AMEX	VFH	Fri, Dec 18, 2015	48.76	48.76	47.83	47.84
2984	AMEX	VFH	Thu, Dec 17, 2015	49.84	49.84	48.89	48.92
2983	AMEX	VFH	Wed, Dec 16, 2015	49.23	49.69	48.81	49.60
2982	AMEX	VFH	Tue, Dec 15, 2015	48.35	49.04	48.12	48.85
2981	AMEX	VFH	Mon, Dec 14, 2015	47.87	48.14	47.34	47.82
2980	AMEX	VFH	Fri, Dec 11, 2015	48.21	48.41	47.56	47.80
2979	AMEX	VFH	Thu, Dec 10, 2015	48.82	49.21	48.64	48.77
2978	AMEX	VFH	Wed, Dec 9, 2015	49.14	49.58	48.52	48.78
2977	AMEX	VFH	Tue, Dec 8, 2015	49.56	49.69	49.21	49.32
2976	AMEX	VFH	Mon, Dec 7, 2015	50.28	50.28	49.66	49.93
2975	AMEX	VFH	Fri, Dec 4, 2015	49.41	50.44	49.40	50.35
2974	AMEX	VFH	Thu, Dec 3, 2015	50.19	50.19	49.11	49.22
2973	AMEX	VFH	Wed, Dec 2, 2015	50.70	50.70	49.91	49.95
2972	AMEX	VFH	Tue, Dec 1, 2015	50.27	50.63	50.22	50.61
2971	AMEX	VFH	Mon, Nov 30, 2015	50.28	50.33	50.05	50.07
2970	AMEX	VFH	Fri, Nov 27, 2015	50.04	50.23	49.91	50.19
2969	AMEX	VFH	Wed, Nov 25, 2015	49.99	50.06	49.89	50.01
2968	AMEX	VFH	Tue, Nov 24, 2015	49.75	50.08	49.51	49.95
2967	AMEX	VFH	Mon, Nov 23, 2015	50.23	50.34	49.99	50.06
2966	AMEX	VFH	Fri, Nov 20, 2015	50.19	50.31	50.04	50.13
2965	AMEX	VFH	Thu, Nov 19, 2015	49.99	50.10	49.85	50.01
2964	AMEX	VFH	Wed, Nov 18, 2015	49.29	49.98	49.26	49.94
2963	AMEX	VFH	Tue, Nov 17, 2015	49.32	49.63	49.10	49.14
2962	AMEX	VFH	Mon, Nov 16, 2015	48.59	49.24	48.47	49.24
2961	AMEX	VFH	Fri, Nov 13, 2015	48.97	49.16	48.56	48.66
2960	AMEX	VFH	Thu, Nov 12, 2015	49.63	49.66	49.08	49.09
2959	AMEX	VFH	Wed, Nov 11, 2015	50.11	50.21	49.82	49.88
2958	AMEX	VFH	Tue, Nov 10, 2015	49.68	49.99	49.60	49.96
2957	AMEX	VFH	Mon, Nov 9, 2015	50.49	50.49	49.53	49.74
2956	AMEX	VFH	Fri, Nov 6, 2015	50.77	50.83	50.15	50.33
2955	AMEX	VFH	Thu, Nov 5, 2015	49.65	49.99	49.62	49.93
2954	AMEX	VFH	Wed, Nov 4, 2015	49.89	49.89	49.55	49.63
2953	AMEX	VFH	Tue, Nov 3, 2015	49.74	49.93	49.55	49.78
2952	AMEX	VFH	Mon, Nov 2, 2015	49.11	49.92	49.04	49.84
2951	AMEX	VFH	Fri, Oct 30, 2015	49.74	49.74	49.01	49.03
2950	AMEX	VFH	Thu, Oct 29, 2015	49.76	49.99	49.54	49.69
2949	AMEX	VFH	Wed, Oct 28, 2015	48.92	49.91	48.86	49.88
2948	AMEX	VFH	Tue, Oct 27, 2015	48.89	48.90	48.60	48.75
2947	AMEX	VFH	Mon, Oct 26, 2015	49.20	49.20	48.90	49.09
2946	AMEX	VFH	Fri, Oct 23, 2015	49.09	49.25	48.88	49.22
2945	AMEX	VFH	Thu, Oct 22, 2015	48.27	48.95	48.27	48.76
2944	AMEX	VFH	Wed, Oct 21, 2015	48.57	48.65	48.02	48.05
2943	AMEX	VFH	Tue, Oct 20, 2015	48.22	48.51	48.17	48.43
2942	AMEX	VFH	Mon, Oct 19, 2015	47.92	48.26	47.90	48.19
2941	AMEX	VFH	Fri, Oct 16, 2015	48.07	48.23	47.93	48.14
2940	AMEX	VFH	Thu, Oct 15, 2015	47.20	47.95	47.18	47.93
2939	AMEX	VFH	Wed, Oct 14, 2015	47.41	47.47	46.87	46.95
2938	AMEX	VFH	Tue, Oct 13, 2015	47.55	47.87	47.41	47.44
2937	AMEX	VFH	Mon, Oct 12, 2015	47.67	47.80	47.54	47.79
2936	AMEX	VFH	Fri, Oct 9, 2015	48.00	48.05	47.50	47.67
2935	AMEX	VFH	Thu, Oct 8, 2015	47.52	47.96	47.42	47.91
2934	AMEX	VFH	Wed, Oct 7, 2015	47.44	47.75	47.26	47.63
2933	AMEX	VFH	Tue, Oct 6, 2015	47.35	47.44	47.11	47.15
2932	AMEX	VFH	Mon, Oct 5, 2015	46.69	47.42	46.69	47.37
2931	AMEX	VFH	Fri, Oct 2, 2015	45.64	46.41	45.08	46.41
2930	AMEX	VFH	Thu, Oct 1, 2015	46.42	46.51	45.87	46.37
2929	AMEX	VFH	Wed, Sep 30, 2015	46.21	46.34	45.83	46.29
2928	AMEX	VFH	Tue, Sep 29, 2015	45.69	45.81	45.37	45.75
2927	AMEX	VFH	Mon, Sep 28, 2015	46.38	46.40	45.50	45.61
2926	AMEX	VFH	Fri, Sep 25, 2015	46.66	46.98	46.49	46.65
2925	AMEX	VFH	Thu, Sep 24, 2015	46.38	46.49	46.04	46.42
2924	AMEX	VFH	Wed, Sep 23, 2015	46.68	46.85	46.46	46.71
2923	AMEX	VFH	Tue, Sep 22, 2015	46.68	46.81	46.35	46.59
2922	AMEX	VFH	Mon, Sep 21, 2015	47.00	47.37	46.97	47.22
2921	AMEX	VFH	Fri, Sep 18, 2015	46.89	47.20	46.60	46.74
2920	AMEX	VFH	Thu, Sep 17, 2015	47.97	48.37	47.42	47.54
2919	AMEX	VFH	Wed, Sep 16, 2015	47.76	48.10	47.55	48.03
2918	AMEX	VFH	Tue, Sep 15, 2015	47.16	47.84	47.13	47.70
2917	AMEX	VFH	Mon, Sep 14, 2015	47.14	47.24	46.96	47.07
2916	AMEX	VFH	Fri, Sep 11, 2015	46.76	47.17	46.65	47.16
2915	AMEX	VFH	Thu, Sep 10, 2015	46.67	47.28	46.62	46.96
2914	AMEX	VFH	Wed, Sep 9, 2015	47.69	47.85	46.64	46.74
2913	AMEX	VFH	Tue, Sep 8, 2015	46.89	47.32	46.75	47.30
2912	AMEX	VFH	Fri, Sep 4, 2015	46.49	46.53	45.90	46.20
2911	AMEX	VFH	Thu, Sep 3, 2015	46.93	47.46	46.86	47.02
2910	AMEX	VFH	Wed, Sep 2, 2015	46.78	46.86	46.22	46.78
2909	AMEX	VFH	Tue, Sep 1, 2015	46.77	46.93	45.89	46.17
2908	AMEX	VFH	Mon, Aug 31, 2015	47.82	47.96	47.63	47.72
2907	AMEX	VFH	Fri, Aug 28, 2015	48.03	48.14	47.74	48.04
2906	AMEX	VFH	Thu, Aug 27, 2015	48.05	48.30	47.33	48.17
2905	AMEX	VFH	Wed, Aug 26, 2015	46.35	47.09	45.72	47.02
2904	AMEX	VFH	Tue, Aug 25, 2015	47.06	47.99	45.45	45.45
2903	AMEX	VFH	Mon, Aug 24, 2015	47.50	47.74	31.35	46.14
2902	AMEX	VFH	Fri, Aug 21, 2015	49.30	49.56	48.46	48.46
2901	AMEX	VFH	Thu, Aug 20, 2015	50.40	50.45	49.83	49.84
2900	AMEX	VFH	Wed, Aug 19, 2015	51.12	51.45	50.65	50.84
2899	AMEX	VFH	Tue, Aug 18, 2015	51.28	51.42	51.19	51.28
2898	AMEX	VFH	Mon, Aug 17, 2015	51.03	51.36	50.83	51.34
2897	AMEX	VFH	Fri, Aug 14, 2015	50.75	51.20	50.75	51.20
2896	AMEX	VFH	Thu, Aug 13, 2015	50.70	51.00	50.51	50.80
2895	AMEX	VFH	Wed, Aug 12, 2015	50.71	50.71	49.95	50.67
2894	AMEX	VFH	Tue, Aug 11, 2015	51.08	51.23	50.91	51.07
2893	AMEX	VFH	Mon, Aug 10, 2015	51.34	51.48	51.26	51.47
2892	AMEX	VFH	Fri, Aug 7, 2015	50.97	51.05	50.63	50.97
2891	AMEX	VFH	Thu, Aug 6, 2015	51.24	51.28	50.72	50.97
2890	AMEX	VFH	Wed, Aug 5, 2015	51.34	51.50	51.05	51.17
2889	AMEX	VFH	Tue, Aug 4, 2015	51.12	51.33	51.00	51.06
2888	AMEX	VFH	Mon, Aug 3, 2015	51.14	51.21	50.84	51.15
2887	AMEX	VFH	Fri, Jul 31, 2015	51.26	51.34	51.04	51.10
2886	AMEX	VFH	Thu, Jul 30, 2015	51.11	51.27	50.97	51.24
2885	AMEX	VFH	Wed, Jul 29, 2015	50.84	51.23	50.73	51.18
2884	AMEX	VFH	Tue, Jul 28, 2015	50.87	50.98	50.44	50.78
2883	AMEX	VFH	Mon, Jul 27, 2015	50.64	50.71	50.47	50.59
2882	AMEX	VFH	Fri, Jul 24, 2015	51.30	51.33	50.87	50.95
2881	AMEX	VFH	Thu, Jul 23, 2015	51.96	51.96	51.25	51.37
2880	AMEX	VFH	Wed, Jul 22, 2015	51.47	51.89	51.46	51.82
2879	AMEX	VFH	Tue, Jul 21, 2015	51.56	51.76	51.35	51.47
2878	AMEX	VFH	Mon, Jul 20, 2015	51.62	51.68	51.40	51.56
2877	AMEX	VFH	Fri, Jul 17, 2015	51.62	51.62	51.29	51.46
2876	AMEX	VFH	Thu, Jul 16, 2015	51.52	51.63	51.49	51.62
2875	AMEX	VFH	Wed, Jul 15, 2015	51.10	51.27	50.96	51.19
2874	AMEX	VFH	Tue, Jul 14, 2015	50.62	50.94	50.57	50.90
2873	AMEX	VFH	Mon, Jul 13, 2015	50.63	50.77	50.50	50.70
2872	AMEX	VFH	Fri, Jul 10, 2015	50.24	50.33	50.06	50.26
2871	AMEX	VFH	Thu, Jul 9, 2015	49.89	50.05	49.57	49.64
2870	AMEX	VFH	Wed, Jul 8, 2015	49.73	49.79	49.27	49.35
2869	AMEX	VFH	Tue, Jul 7, 2015	50.01	50.16	49.29	50.14
2868	AMEX	VFH	Mon, Jul 6, 2015	49.72	50.07	49.61	50.05
2867	AMEX	VFH	Thu, Jul 2, 2015	50.39	50.43	49.96	50.14
2866	AMEX	VFH	Wed, Jul 1, 2015	50.33	50.38	50.06	50.32
2865	AMEX	VFH	Tue, Jun 30, 2015	49.88	50.00	49.48	49.67
2864	AMEX	VFH	Mon, Jun 29, 2015	50.09	50.30	49.43	49.48
2863	AMEX	VFH	Fri, Jun 26, 2015	50.56	50.72	50.47	50.66
2862	AMEX	VFH	Thu, Jun 25, 2015	51.15	51.16	50.65	50.68
2861	AMEX	VFH	Wed, Jun 24, 2015	51.28	51.39	50.99	50.99
2860	AMEX	VFH	Tue, Jun 23, 2015	51.36	51.48	51.29	51.41
2859	AMEX	VFH	Mon, Jun 22, 2015	51.27	51.48	51.22	51.23
2858	AMEX	VFH	Fri, Jun 19, 2015	51.19	51.22	50.91	50.93
2857	AMEX	VFH	Thu, Jun 18, 2015	51.03	51.40	50.88	51.31
2856	AMEX	VFH	Wed, Jun 17, 2015	50.95	51.11	50.75	50.84
2855	AMEX	VFH	Tue, Jun 16, 2015	50.59	50.98	50.54	50.95
2854	AMEX	VFH	Mon, Jun 15, 2015	50.65	50.77	50.32	50.64
2853	AMEX	VFH	Fri, Jun 12, 2015	50.91	50.99	50.70	50.85
2852	AMEX	VFH	Thu, Jun 11, 2015	50.96	51.09	50.82	50.99
2851	AMEX	VFH	Wed, Jun 10, 2015	50.34	50.94	50.31	50.82
2850	AMEX	VFH	Tue, Jun 9, 2015	50.11	50.28	49.86	50.12
2849	AMEX	VFH	Mon, Jun 8, 2015	50.32	50.37	50.01	50.03
2848	AMEX	VFH	Fri, Jun 5, 2015	50.31	50.52	50.10	50.28
2847	AMEX	VFH	Thu, Jun 4, 2015	50.28	50.37	49.97	50.03
2846	AMEX	VFH	Wed, Jun 3, 2015	50.25	50.58	50.15	50.40
2845	AMEX	VFH	Tue, Jun 2, 2015	49.96	50.25	49.82	50.11
2844	AMEX	VFH	Mon, Jun 1, 2015	50.17	50.22	49.87	50.02
2843	AMEX	VFH	Fri, May 29, 2015	50.33	50.38	49.84	49.94
2842	AMEX	VFH	Thu, May 28, 2015	50.31	50.40	50.09	50.38
2841	AMEX	VFH	Wed, May 27, 2015	50.04	50.45	50.00	50.41
2840	AMEX	VFH	Tue, May 26, 2015	50.31	50.35	49.84	49.96
2839	AMEX	VFH	Fri, May 22, 2015	50.40	50.53	50.33	50.40
2838	AMEX	VFH	Thu, May 21, 2015	50.49	50.55	50.37	50.42
2837	AMEX	VFH	Wed, May 20, 2015	50.77	50.77	50.48	50.55
2836	AMEX	VFH	Tue, May 19, 2015	50.49	50.81	50.49	50.71
2835	AMEX	VFH	Mon, May 18, 2015	50.10	50.47	50.05	50.42
2834	AMEX	VFH	Fri, May 15, 2015	50.34	50.39	50.01	50.14
2833	AMEX	VFH	Thu, May 14, 2015	50.04	50.33	49.98	50.29
2832	AMEX	VFH	Wed, May 13, 2015	49.90	50.04	49.78	49.85
2831	AMEX	VFH	Tue, May 12, 2015	49.79	49.96	49.43	49.86
2830	AMEX	VFH	Mon, May 11, 2015	50.11	50.25	49.88	49.98
2829	AMEX	VFH	Fri, May 8, 2015	49.81	50.15	49.80	50.11
2828	AMEX	VFH	Thu, May 7, 2015	49.10	49.65	49.03	49.52
2827	AMEX	VFH	Wed, May 6, 2015	49.47	49.59	48.85	49.19
2826	AMEX	VFH	Tue, May 5, 2015	49.77	49.87	49.31	49.39
2825	AMEX	VFH	Mon, May 4, 2015	49.53	49.85	49.53	49.83
2824	AMEX	VFH	Fri, May 1, 2015	49.29	49.49	49.27	49.43
2823	AMEX	VFH	Thu, Apr 30, 2015	49.41	49.55	48.92	49.12
2822	AMEX	VFH	Wed, Apr 29, 2015	49.39	49.76	49.39	49.55
2821	AMEX	VFH	Tue, Apr 28, 2015	49.29	49.63	49.12	49.63
2820	AMEX	VFH	Mon, Apr 27, 2015	49.59	49.83	49.29	49.33
2819	AMEX	VFH	Fri, Apr 24, 2015	49.64	49.64	49.42	49.52
2818	AMEX	VFH	Thu, Apr 23, 2015	49.47	49.74	49.41	49.63
2817	AMEX	VFH	Wed, Apr 22, 2015	49.32	49.61	49.14	49.57
2816	AMEX	VFH	Tue, Apr 21, 2015	49.59	49.64	49.21	49.26
2815	AMEX	VFH	Mon, Apr 20, 2015	49.42	49.58	49.35	49.45
2814	AMEX	VFH	Fri, Apr 17, 2015	49.58	49.58	49.05	49.22
2813	AMEX	VFH	Thu, Apr 16, 2015	49.77	50.00	49.50	49.86
2812	AMEX	VFH	Wed, Apr 15, 2015	49.73	49.97	49.63	49.79
2811	AMEX	VFH	Tue, Apr 14, 2015	49.65	49.71	49.36	49.62
2810	AMEX	VFH	Mon, Apr 13, 2015	49.42	49.75	49.42	49.62
2809	AMEX	VFH	Fri, Apr 10, 2015	49.49	49.56	49.39	49.45
2808	AMEX	VFH	Thu, Apr 9, 2015	49.45	49.54	49.15	49.44
2807	AMEX	VFH	Wed, Apr 8, 2015	49.39	49.64	49.35	49.49
2806	AMEX	VFH	Tue, Apr 7, 2015	49.68	49.70	49.32	49.33
2805	AMEX	VFH	Mon, Apr 6, 2015	49.22	49.71	49.11	49.62
2804	AMEX	VFH	Thu, Apr 2, 2015	49.21	49.57	49.21	49.54
2803	AMEX	VFH	Wed, Apr 1, 2015	49.24	49.39	48.89	49.24
2802	AMEX	VFH	Tue, Mar 31, 2015	49.36	50.75	49.19	49.28
2801	AMEX	VFH	Mon, Mar 30, 2015	49.18	49.69	49.18	49.57
2800	AMEX	VFH	Fri, Mar 27, 2015	48.93	48.97	48.74	48.91
2799	AMEX	VFH	Thu, Mar 26, 2015	48.84	49.14	48.63	48.94
2798	AMEX	VFH	Wed, Mar 25, 2015	49.82	49.82	49.01	49.04
2797	AMEX	VFH	Tue, Mar 24, 2015	50.16	50.18	49.83	49.83
2796	AMEX	VFH	Mon, Mar 23, 2015	50.44	50.61	50.24	50.24
2795	AMEX	VFH	Fri, Mar 20, 2015	49.95	50.50	49.90	50.46
2794	AMEX	VFH	Thu, Mar 19, 2015	49.92	50.00	49.57	49.76
2793	AMEX	VFH	Wed, Mar 18, 2015	49.73	50.29	49.57	50.15
2792	AMEX	VFH	Tue, Mar 17, 2015	49.72	49.93	49.53	49.84
2791	AMEX	VFH	Mon, Mar 16, 2015	49.62	49.94	49.59	49.88
2790	AMEX	VFH	Fri, Mar 13, 2015	49.58	49.63	49.07	49.37
2789	AMEX	VFH	Thu, Mar 12, 2015	49.01	49.70	49.01	49.69
2788	AMEX	VFH	Wed, Mar 11, 2015	48.50	48.77	48.46	48.68
2787	AMEX	VFH	Tue, Mar 10, 2015	48.83	48.83	48.35	48.37
2786	AMEX	VFH	Mon, Mar 9, 2015	49.06	49.29	49.05	49.22
2785	AMEX	VFH	Fri, Mar 6, 2015	49.37	49.75	48.92	49.00
2784	AMEX	VFH	Thu, Mar 5, 2015	49.33	49.49	49.21	49.43
2783	AMEX	VFH	Wed, Mar 4, 2015	49.40	49.41	49.11	49.26
2782	AMEX	VFH	Tue, Mar 3, 2015	49.58	49.67	49.33	49.57
2781	AMEX	VFH	Mon, Mar 2, 2015	49.33	49.73	49.30	49.68
2780	AMEX	VFH	Fri, Feb 27, 2015	49.40	49.52	49.28	49.34
2779	AMEX	VFH	Thu, Feb 26, 2015	49.59	49.59	49.32	49.49
2778	AMEX	VFH	Wed, Feb 25, 2015	49.54	49.79	49.53	49.60
2777	AMEX	VFH	Tue, Feb 24, 2015	49.55	49.79	49.51	49.60
2776	AMEX	VFH	Mon, Feb 23, 2015	49.48	49.50	49.25	49.50
2775	AMEX	VFH	Fri, Feb 20, 2015	49.11	49.61	48.88	49.57
2774	AMEX	VFH	Thu, Feb 19, 2015	49.35	49.38	49.13	49.23
2773	AMEX	VFH	Wed, Feb 18, 2015	49.59	49.60	49.31	49.44
2772	AMEX	VFH	Tue, Feb 17, 2015	49.49	49.78	49.48	49.70
2771	AMEX	VFH	Fri, Feb 13, 2015	49.58	49.70	49.34	49.54
2770	AMEX	VFH	Thu, Feb 12, 2015	49.13	49.61	49.08	49.58
2769	AMEX	VFH	Wed, Feb 11, 2015	48.97	49.14	48.76	49.03
2768	AMEX	VFH	Tue, Feb 10, 2015	49.06	49.10	48.70	49.05
2767	AMEX	VFH	Mon, Feb 9, 2015	48.80	48.95	48.65	48.74
2766	AMEX	VFH	Fri, Feb 6, 2015	49.12	49.45	48.87	48.96
2765	AMEX	VFH	Thu, Feb 5, 2015	48.36	48.84	48.35	48.77
2764	AMEX	VFH	Wed, Feb 4, 2015	48.22	48.60	48.19	48.28
2763	AMEX	VFH	Tue, Feb 3, 2015	47.83	48.40	47.83	48.39
2762	AMEX	VFH	Mon, Feb 2, 2015	47.05	47.63	46.64	47.58
2761	AMEX	VFH	Fri, Jan 30, 2015	47.32	47.61	46.91	46.96
2760	AMEX	VFH	Thu, Jan 29, 2015	47.36	47.75	47.11	47.68
2759	AMEX	VFH	Wed, Jan 28, 2015	48.37	48.37	47.30	47.30
2758	AMEX	VFH	Tue, Jan 27, 2015	48.13	48.41	47.96	48.14
2757	AMEX	VFH	Mon, Jan 26, 2015	48.19	48.59	48.06	48.57
2756	AMEX	VFH	Fri, Jan 23, 2015	48.58	48.78	48.27	48.27
2755	AMEX	VFH	Thu, Jan 22, 2015	47.80	48.79	47.59	48.76
2754	AMEX	VFH	Wed, Jan 21, 2015	47.45	47.77	47.15	47.57
2753	AMEX	VFH	Tue, Jan 20, 2015	47.91	47.97	47.28	47.45
2752	AMEX	VFH	Fri, Jan 16, 2015	47.00	47.77	46.89	47.77
2751	AMEX	VFH	Thu, Jan 15, 2015	47.60	47.72	47.06	47.17
2750	AMEX	VFH	Wed, Jan 14, 2015	47.59	47.78	47.07	47.68
2749	AMEX	VFH	Tue, Jan 13, 2015	48.65	48.94	47.88	48.25
2748	AMEX	VFH	Mon, Jan 12, 2015	48.75	48.84	48.24	48.40
2747	AMEX	VFH	Fri, Jan 9, 2015	49.43	49.43	48.69	48.74
2746	AMEX	VFH	Thu, Jan 8, 2015	49.11	49.42	49.05	49.33
2745	AMEX	VFH	Wed, Jan 7, 2015	48.58	48.73	48.26	48.67
2744	AMEX	VFH	Tue, Jan 6, 2015	48.94	48.97	47.97	48.16
2743	AMEX	VFH	Mon, Jan 5, 2015	49.59	49.59	48.74	48.83
2742	AMEX	VFH	Fri, Jan 2, 2015	50.06	50.06	49.38	49.72
2741	AMEX	VFH	Wed, Dec 31, 2014	50.37	50.41	49.67	49.71
2740	AMEX	VFH	Tue, Dec 30, 2014	50.27	50.39	50.16	50.29
2739	AMEX	VFH	Mon, Dec 29, 2014	50.03	50.54	50.03	50.35
2738	AMEX	VFH	Fri, Dec 26, 2014	50.22	50.27	50.12	50.13
2737	AMEX	VFH	Wed, Dec 24, 2014	50.26	50.27	50.10	50.13
2736	AMEX	VFH	Tue, Dec 23, 2014	50.12	50.31	50.00	50.13
2735	AMEX	VFH	Mon, Dec 22, 2014	49.69	49.90	49.56	49.90
2734	AMEX	VFH	Fri, Dec 19, 2014	50.00	50.10	49.70	49.91
2733	AMEX	VFH	Thu, Dec 18, 2014	49.52	49.85	49.32	49.85
2732	AMEX	VFH	Wed, Dec 17, 2014	47.90	48.85	47.90	48.83
2731	AMEX	VFH	Tue, Dec 16, 2014	47.92	48.59	47.73	47.78
2730	AMEX	VFH	Mon, Dec 15, 2014	48.87	48.92	47.96	48.16
2729	AMEX	VFH	Fri, Dec 12, 2014	49.23	49.41	48.58	48.60
2728	AMEX	VFH	Thu, Dec 11, 2014	49.48	49.88	49.44	49.50
2727	AMEX	VFH	Wed, Dec 10, 2014	49.92	50.01	49.30	49.33
2726	AMEX	VFH	Tue, Dec 9, 2014	49.50	50.09	49.38	50.09
2725	AMEX	VFH	Mon, Dec 8, 2014	49.80	50.33	49.80	50.06
2724	AMEX	VFH	Fri, Dec 5, 2014	49.64	50.01	49.61	49.89
2723	AMEX	VFH	Thu, Dec 4, 2014	49.39	49.50	49.17	49.44
2722	AMEX	VFH	Wed, Dec 3, 2014	49.27	49.45	49.15	49.41
2721	AMEX	VFH	Tue, Dec 2, 2014	48.75	49.21	48.75	49.16
2720	AMEX	VFH	Mon, Dec 1, 2014	49.04	49.04	48.69	48.74
2719	AMEX	VFH	Fri, Nov 28, 2014	49.13	49.41	49.12	49.16
2718	AMEX	VFH	Wed, Nov 26, 2014	49.09	49.20	49.03	49.19
2717	AMEX	VFH	Tue, Nov 25, 2014	49.14	49.17	48.92	49.04
2716	AMEX	VFH	Mon, Nov 24, 2014	48.87	49.12	48.87	49.09
2715	AMEX	VFH	Fri, Nov 21, 2014	48.99	49.06	48.71	48.79
2714	AMEX	VFH	Thu, Nov 20, 2014	48.25	48.58	48.21	48.56
2713	AMEX	VFH	Wed, Nov 19, 2014	48.62	48.62	48.31	48.49
2712	AMEX	VFH	Tue, Nov 18, 2014	48.56	48.81	48.50	48.66
2711	AMEX	VFH	Mon, Nov 17, 2014	48.48	48.59	48.37	48.53
2710	AMEX	VFH	Fri, Nov 14, 2014	48.68	48.79	48.50	48.57
2709	AMEX	VFH	Thu, Nov 13, 2014	48.85	48.89	48.71	48.82
2708	AMEX	VFH	Wed, Nov 12, 2014	48.67	48.82	48.57	48.77
2707	AMEX	VFH	Tue, Nov 11, 2014	48.99	49.00	48.84	48.87
2706	AMEX	VFH	Mon, Nov 10, 2014	48.74	48.98	48.74	48.98
2705	AMEX	VFH	Fri, Nov 7, 2014	48.71	48.84	48.53	48.75
2704	AMEX	VFH	Thu, Nov 6, 2014	48.63	48.72	48.48	48.72
2703	AMEX	VFH	Wed, Nov 5, 2014	48.70	48.70	48.42	48.68
2702	AMEX	VFH	Tue, Nov 4, 2014	48.26	48.40	48.03	48.40
2701	AMEX	VFH	Mon, Nov 3, 2014	48.26	48.52	48.23	48.35
2700	AMEX	VFH	Fri, Oct 31, 2014	48.12	48.25	47.99	48.21
2699	AMEX	VFH	Thu, Oct 30, 2014	47.25	47.76	47.24	47.63
2698	AMEX	VFH	Wed, Oct 29, 2014	47.33	47.47	47.04	47.39
2697	AMEX	VFH	Tue, Oct 28, 2014	46.94	47.33	46.94	47.33
2696	AMEX	VFH	Mon, Oct 27, 2014	46.55	46.80	46.45	46.77
2695	AMEX	VFH	Fri, Oct 24, 2014	46.31	46.71	46.31	46.67
2694	AMEX	VFH	Thu, Oct 23, 2014	46.44	46.59	46.26	46.34
2693	AMEX	VFH	Wed, Oct 22, 2014	46.34	46.43	45.92	45.94
2692	AMEX	VFH	Tue, Oct 21, 2014	45.73	46.30	45.70	46.27
2691	AMEX	VFH	Mon, Oct 20, 2014	45.05	45.47	45.05	45.46
2690	AMEX	VFH	Fri, Oct 17, 2014	45.20	45.33	44.92	45.15
2689	AMEX	VFH	Thu, Oct 16, 2014	43.83	44.96	43.71	44.65
2688	AMEX	VFH	Wed, Oct 15, 2014	44.81	44.92	43.73	44.59
2687	AMEX	VFH	Tue, Oct 14, 2014	45.24	45.70	45.15	45.38
2686	AMEX	VFH	Mon, Oct 13, 2014	45.45	45.74	45.08	45.09
2685	AMEX	VFH	Fri, Oct 10, 2014	45.71	46.15	45.41	45.42
2684	AMEX	VFH	Thu, Oct 9, 2014	46.53	46.57	45.76	45.76
2683	AMEX	VFH	Wed, Oct 8, 2014	45.81	46.63	45.72	46.63
2682	AMEX	VFH	Tue, Oct 7, 2014	46.38	46.39	45.81	45.81
2681	AMEX	VFH	Mon, Oct 6, 2014	46.87	46.91	46.46	46.57
2680	AMEX	VFH	Fri, Oct 3, 2014	46.39	46.71	46.30	46.64
2679	AMEX	VFH	Thu, Oct 2, 2014	45.89	46.22	45.65	46.06
2678	AMEX	VFH	Wed, Oct 1, 2014	46.32	46.42	45.85	45.94
2677	AMEX	VFH	Tue, Sep 30, 2014	46.68	46.71	46.37	46.43
2676	AMEX	VFH	Mon, Sep 29, 2014	46.32	46.64	46.25	46.57
2675	AMEX	VFH	Fri, Sep 26, 2014	46.77	46.82	46.35	46.74
2674	AMEX	VFH	Thu, Sep 25, 2014	46.91	46.91	46.29	46.31
2673	AMEX	VFH	Wed, Sep 24, 2014	46.86	46.99	46.64	46.98
2672	AMEX	VFH	Tue, Sep 23, 2014	47.21	47.44	46.97	46.97
2671	AMEX	VFH	Mon, Sep 22, 2014	47.73	47.73	47.31	47.35
2670	AMEX	VFH	Fri, Sep 19, 2014	48.04	48.12	47.59	47.71
2669	AMEX	VFH	Thu, Sep 18, 2014	47.66	47.95	47.66	47.89
2668	AMEX	VFH	Wed, Sep 17, 2014	47.33	47.74	47.27	47.49
2667	AMEX	VFH	Tue, Sep 16, 2014	47.04	47.39	47.04	47.28
2666	AMEX	VFH	Mon, Sep 15, 2014	47.15	47.24	47.03	47.12
2665	AMEX	VFH	Fri, Sep 12, 2014	47.33	47.46	47.05	47.19
2664	AMEX	VFH	Thu, Sep 11, 2014	47.04	47.40	47.04	47.37
2663	AMEX	VFH	Wed, Sep 10, 2014	47.14	47.31	47.05	47.24
2662	AMEX	VFH	Tue, Sep 9, 2014	47.45	47.45	47.08	47.13
2661	AMEX	VFH	Mon, Sep 8, 2014	47.49	47.70	47.41	47.55
2660	AMEX	VFH	Fri, Sep 5, 2014	47.35	47.53	47.13	47.53
2659	AMEX	VFH	Thu, Sep 4, 2014	47.57	47.73	47.33	47.43
2658	AMEX	VFH	Wed, Sep 3, 2014	47.75	47.76	47.38	47.47
2657	AMEX	VFH	Tue, Sep 2, 2014	47.45	47.58	47.30	47.54
2656	AMEX	VFH	Fri, Aug 29, 2014	47.20	47.38	47.16	47.34
2655	AMEX	VFH	Thu, Aug 28, 2014	47.09	47.18	47.01	47.12
2654	AMEX	VFH	Wed, Aug 27, 2014	47.44	47.44	47.22	47.30
2653	AMEX	VFH	Tue, Aug 26, 2014	47.29	47.48	47.25	47.38
2652	AMEX	VFH	Mon, Aug 25, 2014	47.15	47.38	47.10	47.23
2651	AMEX	VFH	Fri, Aug 22, 2014	47.04	47.13	46.85	46.90
2650	AMEX	VFH	Thu, Aug 21, 2014	46.70	47.12	46.62	47.05
2649	AMEX	VFH	Wed, Aug 20, 2014	46.42	46.65	46.34	46.61
2648	AMEX	VFH	Tue, Aug 19, 2014	46.45	46.57	46.44	46.47
2647	AMEX	VFH	Mon, Aug 18, 2014	46.16	46.40	46.16	46.36
2646	AMEX	VFH	Fri, Aug 15, 2014	46.19	46.27	45.65	45.92
2645	AMEX	VFH	Thu, Aug 14, 2014	45.92	46.09	45.92	46.07
2644	AMEX	VFH	Wed, Aug 13, 2014	45.74	45.93	45.72	45.88
2643	AMEX	VFH	Tue, Aug 12, 2014	45.51	45.73	45.47	45.59
2642	AMEX	VFH	Mon, Aug 11, 2014	45.63	45.77	45.54	45.56
2641	AMEX	VFH	Fri, Aug 8, 2014	45.10	45.49	45.01	45.48
2640	AMEX	VFH	Thu, Aug 7, 2014	45.47	45.51	44.99	45.09
2639	AMEX	VFH	Wed, Aug 6, 2014	44.94	45.45	44.94	45.26
2638	AMEX	VFH	Tue, Aug 5, 2014	45.30	45.43	44.96	45.09
2637	AMEX	VFH	Mon, Aug 4, 2014	45.31	45.53	45.10	45.46
2636	AMEX	VFH	Fri, Aug 1, 2014	45.39	45.59	45.01	45.15
2635	AMEX	VFH	Thu, Jul 31, 2014	46.22	46.23	45.54	45.56
2634	AMEX	VFH	Wed, Jul 30, 2014	46.47	46.60	46.19	46.45
2633	AMEX	VFH	Tue, Jul 29, 2014	46.55	46.64	46.28	46.31
2632	AMEX	VFH	Mon, Jul 28, 2014	46.56	46.58	46.25	46.54
2631	AMEX	VFH	Fri, Jul 25, 2014	46.67	46.69	46.46	46.53
2630	AMEX	VFH	Thu, Jul 24, 2014	46.73	46.85	46.71	46.77
2629	AMEX	VFH	Wed, Jul 23, 2014	46.56	46.74	46.52	46.66
2628	AMEX	VFH	Tue, Jul 22, 2014	46.56	46.64	46.50	46.56
2627	AMEX	VFH	Mon, Jul 21, 2014	46.42	46.46	46.23	46.39
2626	AMEX	VFH	Fri, Jul 18, 2014	46.23	46.59	46.22	46.54
2625	AMEX	VFH	Thu, Jul 17, 2014	46.46	46.58	46.01	46.07
2624	AMEX	VFH	Wed, Jul 16, 2014	46.83	46.85	46.51	46.60
2623	AMEX	VFH	Tue, Jul 15, 2014	46.70	46.84	46.50	46.74
2622	AMEX	VFH	Mon, Jul 14, 2014	46.50	46.60	46.40	46.46
2621	AMEX	VFH	Fri, Jul 11, 2014	46.05	46.24	45.91	46.19
2620	AMEX	VFH	Thu, Jul 10, 2014	45.92	46.25	45.86	46.17
2619	AMEX	VFH	Wed, Jul 9, 2014	46.43	46.50	46.27	46.39
2618	AMEX	VFH	Tue, Jul 8, 2014	46.60	46.64	46.21	46.34
2617	AMEX	VFH	Mon, Jul 7, 2014	46.82	46.82	46.56	46.66
2616	AMEX	VFH	Thu, Jul 3, 2014	46.81	46.94	46.80	46.88
2615	AMEX	VFH	Wed, Jul 2, 2014	46.70	46.77	46.55	46.59
2614	AMEX	VFH	Tue, Jul 1, 2014	46.52	46.90	46.52	46.66
2613	AMEX	VFH	Mon, Jun 30, 2014	46.34	46.42	46.26	46.38
2612	AMEX	VFH	Fri, Jun 27, 2014	46.06	46.35	46.06	46.33
2611	AMEX	VFH	Thu, Jun 26, 2014	46.28	46.29	45.89	46.21
2610	AMEX	VFH	Wed, Jun 25, 2014	46.19	46.38	46.00	46.35
2609	AMEX	VFH	Tue, Jun 24, 2014	46.49	46.70	46.24	46.27
2608	AMEX	VFH	Mon, Jun 23, 2014	46.77	46.83	46.61	46.81
2607	AMEX	VFH	Fri, Jun 20, 2014	46.69	46.77	46.61	46.74
2606	AMEX	VFH	Thu, Jun 19, 2014	46.65	46.67	46.40	46.56
2605	AMEX	VFH	Wed, Jun 18, 2014	46.36	46.65	46.16	46.60
2604	AMEX	VFH	Tue, Jun 17, 2014	45.82	46.39	45.82	46.35
2603	AMEX	VFH	Mon, Jun 16, 2014	45.93	46.02	45.75	45.89
2602	AMEX	VFH	Fri, Jun 13, 2014	46.14	46.25	46.00	46.06
2601	AMEX	VFH	Thu, Jun 12, 2014	46.22	46.26	45.97	46.06
2600	AMEX	VFH	Wed, Jun 11, 2014	46.42	46.43	46.18	46.28
2599	AMEX	VFH	Tue, Jun 10, 2014	46.60	46.62	46.44	46.59
2598	AMEX	VFH	Mon, Jun 9, 2014	46.54	46.76	46.50	46.68
2597	AMEX	VFH	Fri, Jun 6, 2014	46.30	46.57	46.23	46.53
2596	AMEX	VFH	Thu, Jun 5, 2014	45.84	46.24	45.62	46.23
2595	AMEX	VFH	Wed, Jun 4, 2014	45.48	45.76	45.48	45.73
2594	AMEX	VFH	Tue, Jun 3, 2014	45.41	45.59	45.35	45.57
2593	AMEX	VFH	Mon, Jun 2, 2014	45.47	45.55	45.20	45.52
2592	AMEX	VFH	Fri, May 30, 2014	45.25	45.42	45.25	45.39
2591	AMEX	VFH	Thu, May 29, 2014	45.29	45.32	45.12	45.29
2590	AMEX	VFH	Wed, May 28, 2014	45.33	45.33	45.11	45.21
2589	AMEX	VFH	Tue, May 27, 2014	45.05	45.46	45.04	45.32
2588	AMEX	VFH	Fri, May 23, 2014	44.70	44.91	44.70	44.88
2587	AMEX	VFH	Thu, May 22, 2014	44.55	44.81	44.53	44.72
2586	AMEX	VFH	Wed, May 21, 2014	44.47	44.69	44.43	44.55
2585	AMEX	VFH	Tue, May 20, 2014	44.51	44.54	44.14	44.30
2584	AMEX	VFH	Mon, May 19, 2014	44.16	44.61	44.16	44.59
2583	AMEX	VFH	Fri, May 16, 2014	44.26	44.33	44.02	44.33
2582	AMEX	VFH	Thu, May 15, 2014	44.62	44.62	43.91	44.25
2581	AMEX	VFH	Wed, May 14, 2014	45.03	45.04	44.64	44.69
2580	AMEX	VFH	Tue, May 13, 2014	45.23	45.30	45.04	45.04
2579	AMEX	VFH	Mon, May 12, 2014	44.86	45.22	44.86	45.21
2578	AMEX	VFH	Fri, May 9, 2014	44.72	44.73	44.45	44.69
2577	AMEX	VFH	Thu, May 8, 2014	44.59	44.97	44.55	44.69
2576	AMEX	VFH	Wed, May 7, 2014	44.17	44.66	44.17	44.64
2575	AMEX	VFH	Tue, May 6, 2014	44.49	44.82	44.09	44.11
2574	AMEX	VFH	Mon, May 5, 2014	44.56	44.69	44.31	44.64
2573	AMEX	VFH	Fri, May 2, 2014	44.82	45.17	44.74	44.84
2572	AMEX	VFH	Thu, May 1, 2014	44.66	44.86	44.53	44.80
2571	AMEX	VFH	Wed, Apr 30, 2014	44.53	44.80	44.47	44.75
2570	AMEX	VFH	Tue, Apr 29, 2014	44.51	44.68	44.45	44.65
2569	AMEX	VFH	Mon, Apr 28, 2014	44.52	44.61	43.94	44.34
2568	AMEX	VFH	Fri, Apr 25, 2014	44.79	44.84	44.50	44.55
2567	AMEX	VFH	Thu, Apr 24, 2014	45.13	45.13	44.79	44.92
2566	AMEX	VFH	Wed, Apr 23, 2014	44.85	45.01	44.82	44.98
2565	AMEX	VFH	Tue, Apr 22, 2014	44.67	45.04	44.55	44.93
2564	AMEX	VFH	Mon, Apr 21, 2014	44.63	44.70	44.52	44.62
2563	AMEX	VFH	Thu, Apr 17, 2014	44.62	44.71	44.41	44.62
2562	AMEX	VFH	Wed, Apr 16, 2014	44.42	44.66	44.18	44.54
2561	AMEX	VFH	Tue, Apr 15, 2014	43.98	44.30	43.63	44.21
2560	AMEX	VFH	Mon, Apr 14, 2014	44.01	44.09	43.45	43.89
2559	AMEX	VFH	Fri, Apr 11, 2014	43.60	44.06	43.45	43.56
2558	AMEX	VFH	Thu, Apr 10, 2014	44.99	45.01	44.00	44.07
2557	AMEX	VFH	Wed, Apr 9, 2014	44.90	45.08	44.62	45.03
2556	AMEX	VFH	Tue, Apr 8, 2014	44.61	44.79	44.36	44.72
2555	AMEX	VFH	Mon, Apr 7, 2014	45.13	45.24	44.59	44.62
2554	AMEX	VFH	Fri, Apr 4, 2014	45.96	46.00	45.24	45.26
2553	AMEX	VFH	Thu, Apr 3, 2014	45.91	45.91	45.59	45.75
2552	AMEX	VFH	Wed, Apr 2, 2014	45.78	45.90	45.66	45.85
2551	AMEX	VFH	Tue, Apr 1, 2014	45.71	45.80	45.52	45.78
2550	AMEX	VFH	Mon, Mar 31, 2014	45.39	45.59	45.36	45.53
2549	AMEX	VFH	Fri, Mar 28, 2014	44.96	45.34	44.93	45.06
2548	AMEX	VFH	Thu, Mar 27, 2014	45.07	45.17	44.67	44.90
2547	AMEX	VFH	Wed, Mar 26, 2014	45.76	45.82	45.10	45.12
2546	AMEX	VFH	Tue, Mar 25, 2014	45.75	45.84	45.39	45.55
2545	AMEX	VFH	Mon, Mar 24, 2014	45.95	46.00	45.47	45.68
2544	AMEX	VFH	Fri, Mar 21, 2014	46.22	46.26	45.72	45.80
2543	AMEX	VFH	Thu, Mar 20, 2014	45.07	45.84	45.00	45.79
2542	AMEX	VFH	Wed, Mar 19, 2014	45.34	45.46	44.94	45.13
2541	AMEX	VFH	Tue, Mar 18, 2014	45.10	45.33	45.08	45.29
2540	AMEX	VFH	Mon, Mar 17, 2014	44.95	45.20	44.94	45.08
2539	AMEX	VFH	Fri, Mar 14, 2014	44.69	45.04	44.58	44.66
2538	AMEX	VFH	Thu, Mar 13, 2014	45.43	45.44	44.74	44.82
2537	AMEX	VFH	Wed, Mar 12, 2014	45.05	45.28	44.95	45.28
2536	AMEX	VFH	Tue, Mar 11, 2014	45.65	45.65	45.20	45.27
2535	AMEX	VFH	Mon, Mar 10, 2014	45.54	45.62	45.35	45.56
2534	AMEX	VFH	Fri, Mar 7, 2014	45.74	45.79	45.42	45.57
2533	AMEX	VFH	Thu, Mar 6, 2014	45.39	45.55	45.37	45.47
2532	AMEX	VFH	Wed, Mar 5, 2014	44.95	45.25	44.94	45.24
2531	AMEX	VFH	Tue, Mar 4, 2014	44.58	45.01	44.58	44.98
2530	AMEX	VFH	Mon, Mar 3, 2014	44.14	44.21	43.86	44.14
2529	AMEX	VFH	Fri, Feb 28, 2014	44.26	44.69	44.22	44.51
2528	AMEX	VFH	Thu, Feb 27, 2014	43.97	44.23	43.87	44.23
2527	AMEX	VFH	Wed, Feb 26, 2014	44.08	44.20	43.85	44.02
2526	AMEX	VFH	Tue, Feb 25, 2014	44.29	44.31	43.96	44.04
2525	AMEX	VFH	Mon, Feb 24, 2014	44.00	44.48	44.00	44.26
2524	AMEX	VFH	Fri, Feb 21, 2014	43.96	44.08	43.77	43.92
2523	AMEX	VFH	Thu, Feb 20, 2014	43.77	43.95	43.57	43.88
2522	AMEX	VFH	Wed, Feb 19, 2014	44.17	44.45	43.70	43.76
2521	AMEX	VFH	Tue, Feb 18, 2014	44.12	44.35	44.10	44.30
2520	AMEX	VFH	Fri, Feb 14, 2014	44.01	44.18	43.92	44.15
2519	AMEX	VFH	Thu, Feb 13, 2014	43.58	44.11	43.50	44.06
2518	AMEX	VFH	Wed, Feb 12, 2014	44.00	44.11	43.76	43.87
2517	AMEX	VFH	Tue, Feb 11, 2014	43.62	44.01	43.43	43.90
2516	AMEX	VFH	Mon, Feb 10, 2014	43.50	43.51	43.23	43.50
2515	AMEX	VFH	Fri, Feb 7, 2014	43.12	43.41	42.96	43.35
2514	AMEX	VFH	Thu, Feb 6, 2014	42.47	42.93	42.47	42.92
2513	AMEX	VFH	Wed, Feb 5, 2014	42.34	42.48	42.09	42.36
2512	AMEX	VFH	Tue, Feb 4, 2014	42.23	42.61	42.04	42.44
2511	AMEX	VFH	Mon, Feb 3, 2014	42.98	43.10	41.95	42.01
2510	AMEX	VFH	Fri, Jan 31, 2014	42.95	43.44	42.80	43.05
2509	AMEX	VFH	Thu, Jan 30, 2014	43.33	43.62	43.19	43.52
2508	AMEX	VFH	Wed, Jan 29, 2014	43.01	43.33	42.86	42.97
2507	AMEX	VFH	Tue, Jan 28, 2014	43.15	43.47	43.13	43.43
2506	AMEX	VFH	Mon, Jan 27, 2014	43.29	43.49	42.72	42.94
2505	AMEX	VFH	Fri, Jan 24, 2014	43.97	43.97	43.26	43.27
2504	AMEX	VFH	Thu, Jan 23, 2014	44.66	44.66	44.03	44.23
2503	AMEX	VFH	Wed, Jan 22, 2014	44.85	44.89	44.71	44.85
2502	AMEX	VFH	Tue, Jan 21, 2014	44.86	44.94	44.52	44.76
2501	AMEX	VFH	Fri, Jan 17, 2014	44.79	44.87	44.56	44.64
2500	AMEX	VFH	Thu, Jan 16, 2014	44.89	44.89	44.67	44.76
2499	AMEX	VFH	Wed, Jan 15, 2014	44.73	45.02	44.73	44.98
2498	AMEX	VFH	Tue, Jan 14, 2014	44.35	44.57	44.22	44.53
2497	AMEX	VFH	Mon, Jan 13, 2014	44.78	44.80	44.11	44.19
2496	AMEX	VFH	Fri, Jan 10, 2014	44.83	44.90	44.58	44.81
2495	AMEX	VFH	Thu, Jan 9, 2014	44.81	44.84	44.52	44.78
2494	AMEX	VFH	Wed, Jan 8, 2014	44.65	44.69	44.49	44.67
2493	AMEX	VFH	Tue, Jan 7, 2014	44.70	44.76	44.45	44.58
2492	AMEX	VFH	Mon, Jan 6, 2014	44.66	44.78	44.46	44.50
2491	AMEX	VFH	Fri, Jan 3, 2014	44.32	44.59	44.25	44.45
2490	AMEX	VFH	Thu, Jan 2, 2014	44.37	44.39	44.08	44.21
2489	AMEX	VFH	Tue, Dec 31, 2013	44.37	44.49	44.34	44.42
2488	AMEX	VFH	Mon, Dec 30, 2013	44.36	44.42	44.26	44.30
2487	AMEX	VFH	Fri, Dec 27, 2013	44.42	44.45	44.25	44.34
2486	AMEX	VFH	Thu, Dec 26, 2013	44.43	44.46	44.27	44.36
2485	AMEX	VFH	Tue, Dec 24, 2013	44.26	44.31	44.20	44.30
2484	AMEX	VFH	Mon, Dec 23, 2013	44.50	44.57	44.43	44.46
2483	AMEX	VFH	Fri, Dec 20, 2013	44.10	44.33	44.01	44.26
2482	AMEX	VFH	Thu, Dec 19, 2013	44.02	44.06	43.86	43.95
2481	AMEX	VFH	Wed, Dec 18, 2013	43.28	44.13	42.97	44.11
2480	AMEX	VFH	Tue, Dec 17, 2013	43.44	43.44	43.10	43.19
2479	AMEX	VFH	Mon, Dec 16, 2013	43.40	43.44	43.32	43.37
2478	AMEX	VFH	Fri, Dec 13, 2013	43.18	43.31	43.02	43.13
2477	AMEX	VFH	Thu, Dec 12, 2013	43.08	43.24	42.96	43.04
2476	AMEX	VFH	Wed, Dec 11, 2013	43.70	43.75	43.01	43.06
2475	AMEX	VFH	Tue, Dec 10, 2013	43.77	43.95	43.72	43.72
2474	AMEX	VFH	Mon, Dec 9, 2013	43.86	43.93	43.76	43.87
2473	AMEX	VFH	Fri, Dec 6, 2013	43.60	43.78	43.46	43.72
2472	AMEX	VFH	Thu, Dec 5, 2013	43.39	43.40	43.12	43.17
2471	AMEX	VFH	Wed, Dec 4, 2013	43.23	43.68	43.12	43.48
2470	AMEX	VFH	Tue, Dec 3, 2013	43.60	43.68	43.19	43.39
2469	AMEX	VFH	Mon, Dec 2, 2013	43.95	44.16	43.72	43.76
2468	AMEX	VFH	Fri, Nov 29, 2013	44.16	44.19	43.88	43.90
2467	AMEX	VFH	Wed, Nov 27, 2013	43.93	44.06	43.87	44.05
2466	AMEX	VFH	Tue, Nov 26, 2013	43.92	44.02	43.85	43.87
2465	AMEX	VFH	Mon, Nov 25, 2013	43.93	44.05	43.82	43.89
2464	AMEX	VFH	Fri, Nov 22, 2013	43.71	43.85	43.57	43.84
2463	AMEX	VFH	Thu, Nov 21, 2013	43.22	43.69	43.15	43.65
2462	AMEX	VFH	Wed, Nov 20, 2013	43.23	43.38	42.92	43.04
2461	AMEX	VFH	Tue, Nov 19, 2013	43.17	43.40	43.09	43.18
2460	AMEX	VFH	Mon, Nov 18, 2013	43.33	43.50	43.10	43.19
2459	AMEX	VFH	Fri, Nov 15, 2013	43.12	43.25	43.05	43.22
2458	AMEX	VFH	Thu, Nov 14, 2013	42.81	43.09	42.72	43.03
2457	AMEX	VFH	Wed, Nov 13, 2013	42.20	42.73	42.11	42.72
2456	AMEX	VFH	Tue, Nov 12, 2013	42.54	42.59	42.22	42.37
2455	AMEX	VFH	Mon, Nov 11, 2013	42.61	42.75	42.50	42.69
2454	AMEX	VFH	Fri, Nov 8, 2013	41.85	42.67	41.80	42.67
2453	AMEX	VFH	Thu, Nov 7, 2013	42.55	42.55	41.88	41.89
2452	AMEX	VFH	Wed, Nov 6, 2013	42.33	42.47	42.30	42.38
2451	AMEX	VFH	Tue, Nov 5, 2013	42.26	42.36	42.16	42.23
2450	AMEX	VFH	Mon, Nov 4, 2013	42.45	42.48	42.30	42.45
2449	AMEX	VFH	Fri, Nov 1, 2013	42.36	42.47	42.14	42.40
2448	AMEX	VFH	Thu, Oct 31, 2013	42.72	42.72	42.31	42.31
2447	AMEX	VFH	Wed, Oct 30, 2013	43.00	43.00	42.60	42.73
2446	AMEX	VFH	Tue, Oct 29, 2013	42.94	42.98	42.77	42.94
2445	AMEX	VFH	Mon, Oct 28, 2013	42.86	42.91	42.77	42.87
2444	AMEX	VFH	Fri, Oct 25, 2013	42.70	42.94	42.61	42.93
2443	AMEX	VFH	Thu, Oct 24, 2013	42.69	42.77	42.56	42.73
2442	AMEX	VFH	Wed, Oct 23, 2013	42.75	42.81	42.56	42.68
2441	AMEX	VFH	Tue, Oct 22, 2013	42.88	43.13	42.83	42.94
2440	AMEX	VFH	Mon, Oct 21, 2013	42.82	42.94	42.75	42.81
2439	AMEX	VFH	Fri, Oct 18, 2013	42.96	42.96	42.62	42.92
2438	AMEX	VFH	Thu, Oct 17, 2013	42.13	42.81	42.13	42.81
2437	AMEX	VFH	Wed, Oct 16, 2013	41.79	42.37	41.77	42.35
2436	AMEX	VFH	Tue, Oct 15, 2013	41.74	41.92	41.46	41.54
2435	AMEX	VFH	Mon, Oct 14, 2013	41.50	41.86	41.34	41.85
2434	AMEX	VFH	Fri, Oct 11, 2013	41.21	41.66	41.16	41.65
2433	AMEX	VFH	Thu, Oct 10, 2013	40.72	41.36	40.72	41.36
2432	AMEX	VFH	Wed, Oct 9, 2013	40.23	40.41	40.01	40.27
2431	AMEX	VFH	Tue, Oct 8, 2013	40.66	40.69	40.13	40.15
2430	AMEX	VFH	Mon, Oct 7, 2013	40.69	40.88	40.59	40.67
2429	AMEX	VFH	Fri, Oct 4, 2013	40.84	41.08	40.80	41.05
2428	AMEX	VFH	Thu, Oct 3, 2013	40.99	41.07	40.50	40.75
2427	AMEX	VFH	Wed, Oct 2, 2013	40.88	41.15	40.79	41.07
2426	AMEX	VFH	Tue, Oct 1, 2013	40.78	41.25	40.78	41.18
2425	AMEX	VFH	Mon, Sep 30, 2013	40.59	40.95	40.53	40.81
2424	AMEX	VFH	Fri, Sep 27, 2013	41.00	41.13	40.97	41.08
2423	AMEX	VFH	Thu, Sep 26, 2013	41.28	41.40	41.01	41.21
2422	AMEX	VFH	Wed, Sep 25, 2013	41.01	41.28	40.86	41.18
2421	AMEX	VFH	Tue, Sep 24, 2013	41.10	41.31	40.95	41.01
2420	AMEX	VFH	Mon, Sep 23, 2013	41.43	41.43	41.10	41.17
2419	AMEX	VFH	Fri, Sep 20, 2013	42.18	42.21	41.81	41.86
2418	AMEX	VFH	Thu, Sep 19, 2013	42.44	42.47	42.04	42.11
2417	AMEX	VFH	Wed, Sep 18, 2013	41.75	42.50	41.66	42.33
2416	AMEX	VFH	Tue, Sep 17, 2013	41.73	41.86	41.67	41.86
2415	AMEX	VFH	Mon, Sep 16, 2013	41.65	41.82	41.60	41.65
2414	AMEX	VFH	Fri, Sep 13, 2013	41.11	41.31	41.11	41.26
2413	AMEX	VFH	Thu, Sep 12, 2013	41.39	41.42	41.11	41.14
2412	AMEX	VFH	Wed, Sep 11, 2013	41.32	41.42	41.22	41.41
2411	AMEX	VFH	Tue, Sep 10, 2013	41.20	41.37	41.15	41.36
2410	AMEX	VFH	Mon, Sep 9, 2013	40.54	40.92	40.49	40.92
2409	AMEX	VFH	Fri, Sep 6, 2013	40.56	40.65	40.02	40.44
2408	AMEX	VFH	Thu, Sep 5, 2013	40.38	40.59	40.35	40.40
2407	AMEX	VFH	Wed, Sep 4, 2013	40.01	40.47	39.97	40.35
2406	AMEX	VFH	Tue, Sep 3, 2013	40.22	40.43	39.78	40.00
2405	AMEX	VFH	Fri, Aug 30, 2013	40.09	40.12	39.71	39.80
2404	AMEX	VFH	Thu, Aug 29, 2013	39.89	40.24	39.88	40.07
2403	AMEX	VFH	Wed, Aug 28, 2013	39.81	40.14	39.69	39.94
2402	AMEX	VFH	Tue, Aug 27, 2013	40.33	40.45	39.88	39.91
2401	AMEX	VFH	Mon, Aug 26, 2013	41.02	41.18	40.81	40.83
2400	AMEX	VFH	Fri, Aug 23, 2013	41.05	41.07	40.85	41.03
2399	AMEX	VFH	Thu, Aug 22, 2013	40.61	41.00	40.61	40.97
2398	AMEX	VFH	Wed, Aug 21, 2013	40.58	40.92	40.38	40.52
2397	AMEX	VFH	Tue, Aug 20, 2013	40.36	40.85	40.27	40.77
2396	AMEX	VFH	Mon, Aug 19, 2013	40.75	40.79	40.30	40.30
2395	AMEX	VFH	Fri, Aug 16, 2013	40.94	41.17	40.77	40.86
2394	AMEX	VFH	Thu, Aug 15, 2013	41.29	41.29	40.91	41.02
2393	AMEX	VFH	Wed, Aug 14, 2013	41.74	41.89	41.64	41.64
2392	AMEX	VFH	Tue, Aug 13, 2013	41.74	41.87	41.42	41.76
2391	AMEX	VFH	Mon, Aug 12, 2013	41.68	41.75	41.55	41.66
2390	AMEX	VFH	Fri, Aug 9, 2013	41.82	42.00	41.74	41.85
2389	AMEX	VFH	Thu, Aug 8, 2013	42.05	42.13	41.65	41.90
2388	AMEX	VFH	Wed, Aug 7, 2013	41.87	41.90	41.61	41.81
2387	AMEX	VFH	Tue, Aug 6, 2013	42.39	42.39	42.03	42.08
2386	AMEX	VFH	Mon, Aug 5, 2013	42.43	42.56	42.35	42.44
2385	AMEX	VFH	Fri, Aug 2, 2013	42.44	42.60	42.40	42.52
2384	AMEX	VFH	Thu, Aug 1, 2013	42.29	42.61	42.29	42.56
2383	AMEX	VFH	Wed, Jul 31, 2013	42.01	42.33	41.92	41.94
2382	AMEX	VFH	Tue, Jul 30, 2013	42.18	42.29	41.89	41.99
2381	AMEX	VFH	Mon, Jul 29, 2013	42.22	42.22	41.87	41.99
2380	AMEX	VFH	Fri, Jul 26, 2013	42.15	42.30	41.94	42.30
2379	AMEX	VFH	Thu, Jul 25, 2013	42.11	42.34	41.98	42.34
2378	AMEX	VFH	Wed, Jul 24, 2013	42.80	42.80	42.21	42.28
2377	AMEX	VFH	Tue, Jul 23, 2013	42.83	42.86	42.57	42.66
2376	AMEX	VFH	Mon, Jul 22, 2013	42.52	42.74	42.42	42.73
2375	AMEX	VFH	Fri, Jul 19, 2013	42.35	42.47	42.25	42.47
2374	AMEX	VFH	Thu, Jul 18, 2013	42.00	42.47	42.00	42.46
2373	AMEX	VFH	Wed, Jul 17, 2013	41.83	42.04	41.73	41.92
2372	AMEX	VFH	Tue, Jul 16, 2013	42.00	42.01	41.57	41.73
2371	AMEX	VFH	Mon, Jul 15, 2013	41.93	41.94	41.72	41.90
2370	AMEX	VFH	Fri, Jul 12, 2013	41.54	41.71	41.46	41.69
2369	AMEX	VFH	Thu, Jul 11, 2013	41.54	41.63	41.15	41.44
2368	AMEX	VFH	Wed, Jul 10, 2013	41.13	41.19	40.83	41.02
2367	AMEX	VFH	Tue, Jul 9, 2013	41.13	41.27	40.86	41.24
2366	AMEX	VFH	Mon, Jul 8, 2013	40.84	41.02	40.79	40.90
2365	AMEX	VFH	Fri, Jul 5, 2013	40.40	40.62	40.05	40.62
2364	AMEX	VFH	Wed, Jul 3, 2013	39.90	40.11	39.77	40.05
2363	AMEX	VFH	Tue, Jul 2, 2013	40.07	40.49	39.94	40.16
2362	AMEX	VFH	Mon, Jul 1, 2013	40.15	40.42	40.05	40.09
2361	AMEX	VFH	Fri, Jun 28, 2013	40.01	40.08	39.73	39.91
2360	AMEX	VFH	Thu, Jun 27, 2013	39.84	40.16	39.73	40.11
2359	AMEX	VFH	Wed, Jun 26, 2013	39.47	39.63	39.28	39.53
2358	AMEX	VFH	Tue, Jun 25, 2013	38.82	39.30	38.67	39.15
2357	AMEX	VFH	Mon, Jun 24, 2013	38.71	38.85	38.02	38.44
2356	AMEX	VFH	Fri, Jun 21, 2013	39.60	39.69	38.82	39.31
2355	AMEX	VFH	Thu, Jun 20, 2013	39.78	39.83	39.10	39.27
2354	AMEX	VFH	Wed, Jun 19, 2013	40.77	40.79	40.13	40.14
2353	AMEX	VFH	Tue, Jun 18, 2013	40.57	40.85	40.47	40.75
2352	AMEX	VFH	Mon, Jun 17, 2013	40.44	40.66	40.26	40.47
2351	AMEX	VFH	Fri, Jun 14, 2013	40.56	40.66	40.05	40.16
2350	AMEX	VFH	Thu, Jun 13, 2013	39.84	40.61	39.66	40.56
2349	AMEX	VFH	Wed, Jun 12, 2013	40.56	40.56	39.73	39.83
2348	AMEX	VFH	Tue, Jun 11, 2013	40.53	40.64	40.20	40.24
2347	AMEX	VFH	Mon, Jun 10, 2013	41.04	41.09	40.73	40.90
2346	AMEX	VFH	Fri, Jun 7, 2013	40.57	40.90	40.33	40.85
2345	AMEX	VFH	Thu, Jun 6, 2013	39.62	40.31	39.48	40.30
2344	AMEX	VFH	Wed, Jun 5, 2013	40.26	40.37	39.61	39.73
2343	AMEX	VFH	Tue, Jun 4, 2013	40.77	40.94	40.23	40.31
2342	AMEX	VFH	Mon, Jun 3, 2013	40.73	40.81	40.12	40.69
2341	AMEX	VFH	Fri, May 31, 2013	41.26	41.34	40.49	40.50
2340	AMEX	VFH	Thu, May 30, 2013	41.01	41.43	40.92	41.29
2339	AMEX	VFH	Wed, May 29, 2013	40.88	41.07	40.57	40.94
2338	AMEX	VFH	Tue, May 28, 2013	41.30	41.48	40.86	41.06
2337	AMEX	VFH	Fri, May 24, 2013	40.52	40.74	40.30	40.74
2336	AMEX	VFH	Thu, May 23, 2013	40.45	40.86	40.23	40.72
2335	AMEX	VFH	Wed, May 22, 2013	41.63	42.05	40.82	41.02
2334	AMEX	VFH	Tue, May 21, 2013	41.36	41.67	41.36	41.51
2333	AMEX	VFH	Mon, May 20, 2013	41.34	41.59	41.29	41.43
2332	AMEX	VFH	Fri, May 17, 2013	41.09	41.38	41.07	41.38
2331	AMEX	VFH	Thu, May 16, 2013	41.05	41.24	40.79	40.88
2330	AMEX	VFH	Wed, May 15, 2013	40.75	41.19	40.66	41.12
2329	AMEX	VFH	Tue, May 14, 2013	40.26	40.78	40.25	40.76
2328	AMEX	VFH	Mon, May 13, 2013	40.01	40.23	39.90	40.16
2327	AMEX	VFH	Fri, May 10, 2013	39.91	40.03	39.85	40.02
2326	AMEX	VFH	Thu, May 9, 2013	40.18	40.18	39.82	39.89
2325	AMEX	VFH	Wed, May 8, 2013	39.91	40.22	39.83	40.19
2324	AMEX	VFH	Tue, May 7, 2013	40.22	40.47	39.61	39.92
2323	AMEX	VFH	Mon, May 6, 2013	39.35	39.67	39.35	39.65
2322	AMEX	VFH	Fri, May 3, 2013	39.31	39.44	39.21	39.26
2321	AMEX	VFH	Thu, May 2, 2013	38.77	38.95	38.65	38.92
2320	AMEX	VFH	Wed, May 1, 2013	38.98	39.02	38.54	38.57
2319	AMEX	VFH	Tue, Apr 30, 2013	38.88	39.05	38.73	39.05
2318	AMEX	VFH	Mon, Apr 29, 2013	38.82	38.92	38.71	38.88
2317	AMEX	VFH	Fri, Apr 26, 2013	38.80	38.85	38.53	38.67
2316	AMEX	VFH	Thu, Apr 25, 2013	38.83	39.04	38.70	38.83
2315	AMEX	VFH	Wed, Apr 24, 2013	38.50	38.71	38.45	38.67
2314	AMEX	VFH	Tue, Apr 23, 2013	38.04	38.44	38.04	38.44
2313	AMEX	VFH	Mon, Apr 22, 2013	37.89	37.90	37.47	37.81
2312	AMEX	VFH	Fri, Apr 19, 2013	37.41	37.80	37.35	37.77
2311	AMEX	VFH	Thu, Apr 18, 2013	37.60	37.69	37.15	37.30
2310	AMEX	VFH	Wed, Apr 17, 2013	37.97	37.97	37.33	37.60
2309	AMEX	VFH	Tue, Apr 16, 2013	38.13	38.30	37.88	38.28
2308	AMEX	VFH	Mon, Apr 15, 2013	38.50	38.61	37.69	37.69
2307	AMEX	VFH	Fri, Apr 12, 2013	38.58	38.68	38.41	38.62
2306	AMEX	VFH	Thu, Apr 11, 2013	38.67	38.93	38.59	38.77
2305	AMEX	VFH	Wed, Apr 10, 2013	38.36	38.68	38.35	38.66
2304	AMEX	VFH	Tue, Apr 9, 2013	38.20	38.39	38.07	38.22
2303	AMEX	VFH	Mon, Apr 8, 2013	37.74	38.11	37.57	38.10
2302	AMEX	VFH	Fri, Apr 5, 2013	37.33	37.77	37.19	37.74
2301	AMEX	VFH	Thu, Apr 4, 2013	37.49	37.81	37.49	37.79
2300	AMEX	VFH	Wed, Apr 3, 2013	38.09	38.10	37.37	37.50
2299	AMEX	VFH	Tue, Apr 2, 2013	38.08	38.16	37.99	38.06
2298	AMEX	VFH	Mon, Apr 1, 2013	38.13	38.20	37.79	37.93
2297	AMEX	VFH	Thu, Mar 28, 2013	38.03	38.12	37.93	38.11
2296	AMEX	VFH	Wed, Mar 27, 2013	37.93	38.03	37.78	38.03
2295	AMEX	VFH	Tue, Mar 26, 2013	38.03	38.14	37.91	38.12
2294	AMEX	VFH	Mon, Mar 25, 2013	38.15	38.22	37.74	37.88
2293	AMEX	VFH	Fri, Mar 22, 2013	37.92	38.02	37.81	37.96
2292	AMEX	VFH	Thu, Mar 21, 2013	38.10	38.21	37.86	37.86
2291	AMEX	VFH	Wed, Mar 20, 2013	38.24	38.29	38.14	38.25
2290	AMEX	VFH	Tue, Mar 19, 2013	38.31	38.39	37.80	38.01
2289	AMEX	VFH	Mon, Mar 18, 2013	38.13	38.35	37.92	38.21
2288	AMEX	VFH	Fri, Mar 15, 2013	38.45	38.55	38.25	38.52
2287	AMEX	VFH	Thu, Mar 14, 2013	38.30	38.41	38.21	38.39
2286	AMEX	VFH	Wed, Mar 13, 2013	38.08	38.17	37.95	38.15
2285	AMEX	VFH	Tue, Mar 12, 2013	38.18	38.20	37.93	38.02
2284	AMEX	VFH	Mon, Mar 11, 2013	38.00	38.24	37.89	38.21
2283	AMEX	VFH	Fri, Mar 8, 2013	38.04	38.13	37.73	37.97
2282	AMEX	VFH	Thu, Mar 7, 2013	37.69	37.87	37.68	37.85
2281	AMEX	VFH	Wed, Mar 6, 2013	37.64	37.73	37.49	37.63
2280	AMEX	VFH	Tue, Mar 5, 2013	37.36	37.59	37.28	37.44
2279	AMEX	VFH	Mon, Mar 4, 2013	36.69	37.11	36.69	37.11
2278	AMEX	VFH	Fri, Mar 1, 2013	36.52	36.87	36.25	36.80
2277	AMEX	VFH	Thu, Feb 28, 2013	36.76	36.97	36.66	36.72
2276	AMEX	VFH	Wed, Feb 27, 2013	36.26	36.82	36.22	36.75
2275	AMEX	VFH	Tue, Feb 26, 2013	36.28	36.31	35.91	36.27
2274	AMEX	VFH	Mon, Feb 25, 2013	37.14	37.14	36.03	36.04
2273	AMEX	VFH	Fri, Feb 22, 2013	36.78	36.96	36.74	36.95
2272	AMEX	VFH	Thu, Feb 21, 2013	36.71	36.75	36.40	36.53
2271	AMEX	VFH	Wed, Feb 20, 2013	37.25	37.41	36.82	36.84
2270	AMEX	VFH	Tue, Feb 19, 2013	37.05	37.37	37.04	37.37
2269	AMEX	VFH	Fri, Feb 15, 2013	37.25	37.25	36.93	37.06
2268	AMEX	VFH	Thu, Feb 14, 2013	36.99	37.20	36.98	37.17
2267	AMEX	VFH	Wed, Feb 13, 2013	37.24	37.26	36.96	37.07
2266	AMEX	VFH	Tue, Feb 12, 2013	36.90	37.15	36.81	37.12
2265	AMEX	VFH	Mon, Feb 11, 2013	36.78	36.89	36.65	36.85
2264	AMEX	VFH	Fri, Feb 8, 2013	36.63	36.73	36.61	36.73
2263	AMEX	VFH	Thu, Feb 7, 2013	36.73	36.92	36.34	36.59
2262	AMEX	VFH	Wed, Feb 6, 2013	36.48	36.73	36.38	36.73
2261	AMEX	VFH	Tue, Feb 5, 2013	36.51	36.68	36.40	36.60
2260	AMEX	VFH	Mon, Feb 4, 2013	36.26	36.47	36.20	36.23
2259	AMEX	VFH	Fri, Feb 1, 2013	36.36	36.69	36.36	36.62
2258	AMEX	VFH	Thu, Jan 31, 2013	36.14	36.21	36.00	36.14
2257	AMEX	VFH	Wed, Jan 30, 2013	36.31	36.34	36.09	36.18
2256	AMEX	VFH	Tue, Jan 29, 2013	36.10	36.33	36.10	36.32
2255	AMEX	VFH	Mon, Jan 28, 2013	36.34	36.34	36.01	36.13
2254	AMEX	VFH	Fri, Jan 25, 2013	36.28	36.30	36.03	36.27
2253	AMEX	VFH	Thu, Jan 24, 2013	36.08	36.29	35.99	36.10
2252	AMEX	VFH	Wed, Jan 23, 2013	36.02	36.02	35.85	35.99
2251	AMEX	VFH	Tue, Jan 22, 2013	35.68	36.01	35.68	36.00
2250	AMEX	VFH	Fri, Jan 18, 2013	35.66	35.71	35.46	35.69
2249	AMEX	VFH	Thu, Jan 17, 2013	35.63	35.71	35.51	35.64
2248	AMEX	VFH	Wed, Jan 16, 2013	35.58	35.64	35.44	35.57
2247	AMEX	VFH	Tue, Jan 15, 2013	35.33	35.60	35.25	35.59
2246	AMEX	VFH	Mon, Jan 14, 2013	35.55	35.55	35.24	35.45
2245	AMEX	VFH	Fri, Jan 11, 2013	35.49	35.52	35.31	35.52
2244	AMEX	VFH	Thu, Jan 10, 2013	35.48	35.61	35.33	35.58
2243	AMEX	VFH	Wed, Jan 9, 2013	35.35	35.46	35.14	35.22
2242	AMEX	VFH	Tue, Jan 8, 2013	35.28	35.29	35.07	35.24
2241	AMEX	VFH	Mon, Jan 7, 2013	35.40	35.42	35.15	35.32
2240	AMEX	VFH	Fri, Jan 4, 2013	35.07	35.44	35.00	35.42
2239	AMEX	VFH	Thu, Jan 3, 2013	35.09	35.10	34.87	35.00
2238	AMEX	VFH	Wed, Jan 2, 2013	35.08	35.08	34.77	34.99
2237	AMEX	VFH	Mon, Dec 31, 2012	33.68	34.18	33.57	34.11
2236	AMEX	VFH	Fri, Dec 28, 2012	33.65	33.88	33.62	33.63
2235	AMEX	VFH	Thu, Dec 27, 2012	34.08	34.10	33.46	33.90
2234	AMEX	VFH	Wed, Dec 26, 2012	33.94	34.14	33.92	33.98
2233	AMEX	VFH	Mon, Dec 24, 2012	34.06	34.09	33.97	34.03
2232	AMEX	VFH	Fri, Dec 21, 2012	34.22	34.49	34.06	34.36
2231	AMEX	VFH	Thu, Dec 20, 2012	34.30	34.72	34.30	34.72
2230	AMEX	VFH	Wed, Dec 19, 2012	34.57	34.57	34.27	34.31
2229	AMEX	VFH	Tue, Dec 18, 2012	34.45	34.47	34.06	34.47
2228	AMEX	VFH	Mon, Dec 17, 2012	33.61	34.00	33.43	34.00
2227	AMEX	VFH	Fri, Dec 14, 2012	33.41	33.50	33.34	33.36
2226	AMEX	VFH	Thu, Dec 13, 2012	33.69	33.73	33.42	33.48
2225	AMEX	VFH	Wed, Dec 12, 2012	33.71	33.93	33.62	33.67
2224	AMEX	VFH	Tue, Dec 11, 2012	33.50	33.71	33.46	33.58
2223	AMEX	VFH	Mon, Dec 10, 2012	33.40	33.52	33.30	33.43
2222	AMEX	VFH	Fri, Dec 7, 2012	33.44	33.50	33.31	33.49
2221	AMEX	VFH	Thu, Dec 6, 2012	33.23	33.28	33.12	33.27
2220	AMEX	VFH	Wed, Dec 5, 2012	32.98	33.30	32.84	33.17
2219	AMEX	VFH	Tue, Dec 4, 2012	32.86	32.97	32.71	32.83
2218	AMEX	VFH	Mon, Dec 3, 2012	33.11	33.16	32.89	32.92
2217	AMEX	VFH	Fri, Nov 30, 2012	33.03	33.10	32.89	32.98
2216	AMEX	VFH	Thu, Nov 29, 2012	33.02	33.08	32.86	33.03
2215	AMEX	VFH	Wed, Nov 28, 2012	32.51	32.83	32.29	32.82
2214	AMEX	VFH	Tue, Nov 27, 2012	32.94	33.01	32.66	32.68
2213	AMEX	VFH	Mon, Nov 26, 2012	32.99	32.99	32.78	32.98
2212	AMEX	VFH	Fri, Nov 23, 2012	32.94	33.03	32.82	33.03
2211	AMEX	VFH	Wed, Nov 21, 2012	32.68	32.68	32.50	32.67
2210	AMEX	VFH	Tue, Nov 20, 2012	32.45	32.72	32.33	32.67
2209	AMEX	VFH	Mon, Nov 19, 2012	32.33	32.49	32.33	32.45
2208	AMEX	VFH	Fri, Nov 16, 2012	31.66	31.91	31.45	31.91
2207	AMEX	VFH	Thu, Nov 15, 2012	31.58	31.86	31.51	31.65
2206	AMEX	VFH	Wed, Nov 14, 2012	32.32	32.35	31.50	31.58
2205	AMEX	VFH	Tue, Nov 13, 2012	32.18	32.58	32.16	32.22
2204	AMEX	VFH	Mon, Nov 12, 2012	32.63	32.63	32.32	32.42
2203	AMEX	VFH	Fri, Nov 9, 2012	32.17	32.71	32.17	32.43
2202	AMEX	VFH	Thu, Nov 8, 2012	32.81	33.00	32.38	32.38
2201	AMEX	VFH	Wed, Nov 7, 2012	33.27	33.27	32.61	32.64
2200	AMEX	VFH	Tue, Nov 6, 2012	33.50	33.77	33.43	33.72
2199	AMEX	VFH	Mon, Nov 5, 2012	33.40	33.42	33.06	33.36
2198	AMEX	VFH	Fri, Nov 2, 2012	33.93	33.93	33.38	33.42
2197	AMEX	VFH	Thu, Nov 1, 2012	33.36	33.63	33.29	33.61
2196	AMEX	VFH	Wed, Oct 31, 2012	33.39	33.39	32.90	33.28
2195	AMEX	VFH	Fri, Oct 26, 2012	33.24	33.24	32.85	33.05
2194	AMEX	VFH	Thu, Oct 25, 2012	33.49	33.50	32.99	33.24
2193	AMEX	VFH	Wed, Oct 24, 2012	33.29	33.35	33.10	33.18
2192	AMEX	VFH	Tue, Oct 23, 2012	33.17	33.25	32.97	33.16
2191	AMEX	VFH	Mon, Oct 22, 2012	33.64	33.68	33.36	33.62
2190	AMEX	VFH	Fri, Oct 19, 2012	33.95	33.95	33.47	33.63
2189	AMEX	VFH	Thu, Oct 18, 2012	33.96	34.15	33.92	34.04
2188	AMEX	VFH	Wed, Oct 17, 2012	33.70	33.99	33.65	33.98
2187	AMEX	VFH	Tue, Oct 16, 2012	33.59	33.69	33.49	33.59
2186	AMEX	VFH	Mon, Oct 15, 2012	33.23	33.40	32.98	33.40
2185	AMEX	VFH	Fri, Oct 12, 2012	33.33	33.38	32.98	33.07
2184	AMEX	VFH	Thu, Oct 11, 2012	33.62	33.71	33.49	33.52
2183	AMEX	VFH	Wed, Oct 10, 2012	33.22	33.46	33.20	33.37
2182	AMEX	VFH	Tue, Oct 9, 2012	33.53	33.70	33.28	33.33
2181	AMEX	VFH	Mon, Oct 8, 2012	33.44	33.64	33.40	33.58
2180	AMEX	VFH	Fri, Oct 5, 2012	33.90	33.90	33.51	33.63
2179	AMEX	VFH	Thu, Oct 4, 2012	33.39	33.61	33.31	33.61
2178	AMEX	VFH	Wed, Oct 3, 2012	33.05	33.31	32.90	33.19
2177	AMEX	VFH	Tue, Oct 2, 2012	33.01	33.04	32.81	32.96
2176	AMEX	VFH	Mon, Oct 1, 2012	33.03	33.20	32.78	32.88
2175	AMEX	VFH	Fri, Sep 28, 2012	32.76	32.90	32.66	32.76
2174	AMEX	VFH	Thu, Sep 27, 2012	32.76	33.00	32.68	32.85
2173	AMEX	VFH	Wed, Sep 26, 2012	32.63	32.76	32.53	32.54
2172	AMEX	VFH	Tue, Sep 25, 2012	33.35	33.43	32.78	32.78
2171	AMEX	VFH	Mon, Sep 24, 2012	33.12	33.41	33.05	33.23
2170	AMEX	VFH	Fri, Sep 21, 2012	33.78	33.78	33.45	33.45
2169	AMEX	VFH	Thu, Sep 20, 2012	33.53	33.53	33.32	33.53
2168	AMEX	VFH	Wed, Sep 19, 2012	33.88	33.94	33.74	33.76
2167	AMEX	VFH	Tue, Sep 18, 2012	33.85	33.89	33.70	33.80
2166	AMEX	VFH	Mon, Sep 17, 2012	34.22	34.24	33.88	33.93
2165	AMEX	VFH	Fri, Sep 14, 2012	34.25	34.54	34.16	34.28
2164	AMEX	VFH	Thu, Sep 13, 2012	33.24	34.03	33.13	33.95
2163	AMEX	VFH	Wed, Sep 12, 2012	33.22	33.34	33.12	33.26
2162	AMEX	VFH	Tue, Sep 11, 2012	32.93	33.12	32.77	33.11
2161	AMEX	VFH	Mon, Sep 10, 2012	33.08	33.15	32.86	32.86
2160	AMEX	VFH	Fri, Sep 7, 2012	32.88	33.16	32.88	33.11
2159	AMEX	VFH	Thu, Sep 6, 2012	32.30	32.82	32.26	32.80
2158	AMEX	VFH	Wed, Sep 5, 2012	32.20	32.23	32.08	32.14
2157	AMEX	VFH	Tue, Sep 4, 2012	32.01	32.25	31.92	32.19
2156	AMEX	VFH	Fri, Aug 31, 2012	32.10	32.13	31.85	32.06
2155	AMEX	VFH	Thu, Aug 30, 2012	31.95	31.96	31.75	31.92
2154	AMEX	VFH	Wed, Aug 29, 2012	32.04	32.11	31.94	32.07
2153	AMEX	VFH	Tue, Aug 28, 2012	31.89	32.07	31.81	31.95
2152	AMEX	VFH	Mon, Aug 27, 2012	32.02	32.06	31.85	31.93
2151	AMEX	VFH	Fri, Aug 24, 2012	31.72	32.02	31.65	31.95
2150	AMEX	VFH	Thu, Aug 23, 2012	31.99	32.04	31.75	31.77
2149	AMEX	VFH	Wed, Aug 22, 2012	32.05	32.17	31.90	32.05
2148	AMEX	VFH	Tue, Aug 21, 2012	32.13	32.43	32.04	32.13
2147	AMEX	VFH	Mon, Aug 20, 2012	31.90	32.06	31.90	32.06
2146	AMEX	VFH	Fri, Aug 17, 2012	31.93	32.00	31.86	31.97
2145	AMEX	VFH	Thu, Aug 16, 2012	31.75	31.92	31.59	31.86
2144	AMEX	VFH	Wed, Aug 15, 2012	31.55	31.73	31.50	31.69
2143	AMEX	VFH	Tue, Aug 14, 2012	31.74	31.79	31.49	31.57
2142	AMEX	VFH	Mon, Aug 13, 2012	31.55	31.60	31.38	31.58
2141	AMEX	VFH	Fri, Aug 10, 2012	31.45	31.60	31.40	31.58
2140	AMEX	VFH	Thu, Aug 9, 2012	31.49	31.68	31.49	31.53
2139	AMEX	VFH	Wed, Aug 8, 2012	31.45	31.67	31.09	31.56
2138	AMEX	VFH	Tue, Aug 7, 2012	31.50	31.78	31.50	31.55
2137	AMEX	VFH	Mon, Aug 6, 2012	31.43	31.64	31.40	31.41
2136	AMEX	VFH	Fri, Aug 3, 2012	31.09	31.49	31.09	31.39
2135	AMEX	VFH	Thu, Aug 2, 2012	30.70	30.87	30.46	30.71
2134	AMEX	VFH	Wed, Aug 1, 2012	31.27	31.30	30.92	30.94
2133	AMEX	VFH	Tue, Jul 31, 2012	31.08	31.21	31.02	31.10
2132	AMEX	VFH	Mon, Jul 30, 2012	31.19	31.38	31.16	31.18
2131	AMEX	VFH	Fri, Jul 27, 2012	30.85	31.40	30.80	31.25
2130	AMEX	VFH	Thu, Jul 26, 2012	30.73	30.84	30.59	30.72
2129	AMEX	VFH	Wed, Jul 25, 2012	30.39	30.50	30.21	30.35
2128	AMEX	VFH	Tue, Jul 24, 2012	30.43	30.43	30.00	30.25
2127	AMEX	VFH	Mon, Jul 23, 2012	30.10	30.41	30.03	30.36
2126	AMEX	VFH	Fri, Jul 20, 2012	30.81	30.83	30.59	30.62
2125	AMEX	VFH	Thu, Jul 19, 2012	31.30	31.37	30.94	31.02
2124	AMEX	VFH	Wed, Jul 18, 2012	31.26	31.44	31.21	31.30
2123	AMEX	VFH	Tue, Jul 17, 2012	31.44	31.44	30.98	31.43
2122	AMEX	VFH	Mon, Jul 16, 2012	31.27	31.34	31.12	31.22
2121	AMEX	VFH	Fri, Jul 13, 2012	30.70	31.32	30.69	31.28
2120	AMEX	VFH	Thu, Jul 12, 2012	30.46	30.67	30.35	30.54
2119	AMEX	VFH	Wed, Jul 11, 2012	30.60	30.83	30.53	30.75
2118	AMEX	VFH	Tue, Jul 10, 2012	31.01	31.07	30.47	30.59
2117	AMEX	VFH	Mon, Jul 9, 2012	30.83	30.92	30.68	30.81
2116	AMEX	VFH	Fri, Jul 6, 2012	30.72	30.96	30.72	30.92
2115	AMEX	VFH	Thu, Jul 5, 2012	31.35	31.35	31.07	31.09
2114	AMEX	VFH	Tue, Jul 3, 2012	31.27	31.54	31.20	31.46
2113	AMEX	VFH	Mon, Jul 2, 2012	31.20	31.28	30.93	31.25
2112	AMEX	VFH	Fri, Jun 29, 2012	31.00	31.06	30.80	31.06
2111	AMEX	VFH	Thu, Jun 28, 2012	29.99	30.31	29.81	30.31
2110	AMEX	VFH	Wed, Jun 27, 2012	30.06	30.33	29.90	30.30
2109	AMEX	VFH	Tue, Jun 26, 2012	29.85	30.07	29.70	29.95
2108	AMEX	VFH	Mon, Jun 25, 2012	30.01	30.01	29.64	29.79
2107	AMEX	VFH	Fri, Jun 22, 2012	30.50	30.61	30.36	30.51
2106	AMEX	VFH	Thu, Jun 21, 2012	30.97	31.09	30.22	30.27
2105	AMEX	VFH	Wed, Jun 20, 2012	30.95	31.09	30.67	30.91
2104	AMEX	VFH	Tue, Jun 19, 2012	30.62	31.03	30.54	30.90
2103	AMEX	VFH	Mon, Jun 18, 2012	30.36	30.64	30.25	30.41
2102	AMEX	VFH	Fri, Jun 15, 2012	30.24	30.53	30.10	30.53
2101	AMEX	VFH	Thu, Jun 14, 2012	29.86	30.26	29.82	30.13
2100	AMEX	VFH	Wed, Jun 13, 2012	29.77	30.14	29.66	29.78
2099	AMEX	VFH	Tue, Jun 12, 2012	29.64	29.91	29.38	29.89
2098	AMEX	VFH	Mon, Jun 11, 2012	30.41	30.41	29.45	29.50
2097	AMEX	VFH	Fri, Jun 8, 2012	29.60	30.03	29.44	30.01
2096	AMEX	VFH	Thu, Jun 7, 2012	30.20	30.32	29.66	29.72
2095	AMEX	VFH	Wed, Jun 6, 2012	29.25	29.73	29.14	29.73
2094	AMEX	VFH	Tue, Jun 5, 2012	28.42	28.98	28.42	28.94
2093	AMEX	VFH	Mon, Jun 4, 2012	28.86	28.86	28.35	28.50
2092	AMEX	VFH	Fri, Jun 1, 2012	29.19	29.26	28.73	28.73
2091	AMEX	VFH	Thu, May 31, 2012	29.65	30.01	29.33	29.80
2090	AMEX	VFH	Wed, May 30, 2012	29.97	29.97	29.58	29.63
2089	AMEX	VFH	Tue, May 29, 2012	30.13	30.25	30.00	30.25
2088	AMEX	VFH	Fri, May 25, 2012	29.96	30.03	29.78	29.83
2087	AMEX	VFH	Thu, May 24, 2012	30.04	30.04	29.60	29.93
2086	AMEX	VFH	Wed, May 23, 2012	29.48	29.91	29.27	29.87
2085	AMEX	VFH	Tue, May 22, 2012	29.70	30.16	29.56	29.74
2084	AMEX	VFH	Mon, May 21, 2012	29.31	29.70	29.18	29.58
2083	AMEX	VFH	Fri, May 18, 2012	29.72	29.72	29.18	29.25
2082	AMEX	VFH	Thu, May 17, 2012	30.25	30.25	29.58	29.58
2081	AMEX	VFH	Wed, May 16, 2012	30.78	30.94	30.20	30.22
2080	AMEX	VFH	Tue, May 15, 2012	30.77	30.98	30.58	30.63
2079	AMEX	VFH	Mon, May 14, 2012	31.00	31.10	30.78	30.79
2078	AMEX	VFH	Fri, May 11, 2012	31.13	31.61	31.04	31.39
2077	AMEX	VFH	Thu, May 10, 2012	31.84	31.94	31.60	31.64
2076	AMEX	VFH	Wed, May 9, 2012	31.49	31.75	31.29	31.53
2075	AMEX	VFH	Tue, May 8, 2012	31.76	31.94	31.55	31.82
2074	AMEX	VFH	Mon, May 7, 2012	31.58	32.06	31.58	31.99
2073	AMEX	VFH	Fri, May 4, 2012	32.05	32.13	31.73	31.84
2072	AMEX	VFH	Thu, May 3, 2012	32.63	32.63	32.24	32.31
2071	AMEX	VFH	Wed, May 2, 2012	32.58	32.64	32.30	32.53
2070	AMEX	VFH	Tue, May 1, 2012	32.40	33.02	32.40	32.77
2069	AMEX	VFH	Mon, Apr 30, 2012	32.54	32.59	32.30	32.44
2068	AMEX	VFH	Fri, Apr 27, 2012	32.73	32.74	32.42	32.66
2067	AMEX	VFH	Thu, Apr 26, 2012	32.33	32.66	32.20	32.64
2066	AMEX	VFH	Wed, Apr 25, 2012	32.33	32.43	32.11	32.40
2065	AMEX	VFH	Tue, Apr 24, 2012	31.76	32.06	31.75	32.06
2064	AMEX	VFH	Mon, Apr 23, 2012	31.62	31.71	31.41	31.70
2063	AMEX	VFH	Fri, Apr 20, 2012	32.17	32.24	31.95	31.96
2062	AMEX	VFH	Thu, Apr 19, 2012	32.32	32.34	31.84	32.04
2061	AMEX	VFH	Wed, Apr 18, 2012	32.21	32.37	32.12	32.14
2060	AMEX	VFH	Tue, Apr 17, 2012	32.27	32.47	32.08	32.38
2059	AMEX	VFH	Mon, Apr 16, 2012	32.03	32.12	31.71	31.96
2058	AMEX	VFH	Fri, Apr 13, 2012	32.28	32.28	31.68	31.70
2057	AMEX	VFH	Thu, Apr 12, 2012	31.91	32.42	31.84	32.38
2056	AMEX	VFH	Wed, Apr 11, 2012	31.79	31.91	31.63	31.82
2055	AMEX	VFH	Tue, Apr 10, 2012	32.00	32.12	31.34	31.34
2054	AMEX	VFH	Mon, Apr 9, 2012	31.98	32.16	31.84	32.03
2053	AMEX	VFH	Thu, Apr 5, 2012	32.44	32.66	32.37	32.48
2052	AMEX	VFH	Wed, Apr 4, 2012	32.80	32.80	32.45	32.61
2051	AMEX	VFH	Tue, Apr 3, 2012	33.21	33.24	32.84	33.11
2050	AMEX	VFH	Mon, Apr 2, 2012	32.97	33.35	32.84	33.27
2049	AMEX	VFH	Fri, Mar 30, 2012	33.04	33.04	32.78	32.97
2048	AMEX	VFH	Thu, Mar 29, 2012	32.95	32.95	32.56	32.87
2047	AMEX	VFH	Wed, Mar 28, 2012	33.10	33.19	32.80	33.16
2046	AMEX	VFH	Tue, Mar 27, 2012	33.34	33.37	33.04	33.08
2045	AMEX	VFH	Mon, Mar 26, 2012	33.15	33.32	33.04	33.32
2044	AMEX	VFH	Fri, Mar 23, 2012	32.61	32.89	32.48	32.89
2043	AMEX	VFH	Thu, Mar 22, 2012	32.75	32.81	32.48	32.60
2042	AMEX	VFH	Wed, Mar 21, 2012	33.27	33.31	32.98	33.05
2041	AMEX	VFH	Tue, Mar 20, 2012	32.94	33.24	32.84	33.16
2040	AMEX	VFH	Mon, Mar 19, 2012	32.93	33.37	32.77	33.10
2039	AMEX	VFH	Fri, Mar 16, 2012	32.92	32.98	32.72	32.89
2038	AMEX	VFH	Thu, Mar 15, 2012	32.47	32.84	32.21	32.80
2037	AMEX	VFH	Wed, Mar 14, 2012	32.38	32.45	32.05	32.32
2036	AMEX	VFH	Tue, Mar 13, 2012	31.46	32.35	31.43	32.32
2035	AMEX	VFH	Mon, Mar 12, 2012	31.25	31.27	31.05	31.23
2034	AMEX	VFH	Fri, Mar 9, 2012	31.11	31.42	31.04	31.27
2033	AMEX	VFH	Thu, Mar 8, 2012	30.99	31.04	30.79	31.02
2032	AMEX	VFH	Wed, Mar 7, 2012	30.61	30.80	30.37	30.77
2031	AMEX	VFH	Tue, Mar 6, 2012	30.76	30.76	30.34	30.41
2030	AMEX	VFH	Mon, Mar 5, 2012	31.13	31.13	30.92	31.07
2029	AMEX	VFH	Fri, Mar 2, 2012	31.33	31.37	31.12	31.16
2028	AMEX	VFH	Thu, Mar 1, 2012	31.15	31.41	31.10	31.32
2027	AMEX	VFH	Wed, Feb 29, 2012	31.19	31.42	30.97	31.02
2026	AMEX	VFH	Tue, Feb 28, 2012	31.15	31.22	30.99	31.10
2025	AMEX	VFH	Mon, Feb 27, 2012	30.73	31.16	30.52	31.13
2024	AMEX	VFH	Fri, Feb 24, 2012	31.11	31.11	30.85	30.90
2023	AMEX	VFH	Thu, Feb 23, 2012	30.68	31.00	30.62	30.99
2022	AMEX	VFH	Wed, Feb 22, 2012	31.01	31.05	30.69	30.69
2021	AMEX	VFH	Tue, Feb 21, 2012	31.22	31.27	30.96	31.06
2020	AMEX	VFH	Fri, Feb 17, 2012	31.07	31.15	31.00	31.13
2019	AMEX	VFH	Thu, Feb 16, 2012	30.41	30.97	30.35	30.95
2018	AMEX	VFH	Wed, Feb 15, 2012	30.80	30.87	30.45	30.46
2017	AMEX	VFH	Tue, Feb 14, 2012	30.81	30.81	30.42	30.65
2016	AMEX	VFH	Mon, Feb 13, 2012	31.02	31.05	30.87	30.99
2015	AMEX	VFH	Fri, Feb 10, 2012	30.65	30.73	30.51	30.64
2014	AMEX	VFH	Thu, Feb 9, 2012	31.31	31.31	30.87	31.00
2013	AMEX	VFH	Wed, Feb 8, 2012	30.96	31.12	30.86	31.11
2012	AMEX	VFH	Tue, Feb 7, 2012	30.85	31.02	30.74	30.93
2011	AMEX	VFH	Mon, Feb 6, 2012	30.98	30.98	30.81	30.92
2010	AMEX	VFH	Fri, Feb 3, 2012	30.87	31.10	30.78	31.10
2009	AMEX	VFH	Thu, Feb 2, 2012	30.32	30.46	30.15	30.33
2008	AMEX	VFH	Wed, Feb 1, 2012	30.00	30.35	29.89	30.19
2007	AMEX	VFH	Tue, Jan 31, 2012	29.77	29.81	29.55	29.72
2006	AMEX	VFH	Mon, Jan 30, 2012	29.59	29.66	29.38	29.59
2005	AMEX	VFH	Fri, Jan 27, 2012	29.61	29.92	29.49	29.87
2004	AMEX	VFH	Thu, Jan 26, 2012	30.14	30.23	29.64	29.79
2003	AMEX	VFH	Wed, Jan 25, 2012	29.71	30.03	29.66	29.96
2002	AMEX	VFH	Tue, Jan 24, 2012	29.64	29.91	29.49	29.86
2001	AMEX	VFH	Mon, Jan 23, 2012	29.85	30.10	29.73	29.91
2000	AMEX	VFH	Fri, Jan 20, 2012	29.51	29.81	29.43	29.80
1999	AMEX	VFH	Thu, Jan 19, 2012	29.62	29.66	29.48	29.60
1998	AMEX	VFH	Wed, Jan 18, 2012	28.93	29.37	28.79	29.37
1997	AMEX	VFH	Tue, Jan 17, 2012	29.23	29.41	28.85	28.96
1996	AMEX	VFH	Fri, Jan 13, 2012	28.96	29.15	28.70	29.15
1995	AMEX	VFH	Thu, Jan 12, 2012	29.40	29.45	29.00	29.33
1994	AMEX	VFH	Wed, Jan 11, 2012	28.86	29.26	28.75	29.24
1993	AMEX	VFH	Tue, Jan 10, 2012	28.93	29.05	28.80	29.00
1992	AMEX	VFH	Mon, Jan 9, 2012	28.50	28.63	28.35	28.50
1991	AMEX	VFH	Fri, Jan 6, 2012	28.55	28.55	28.18	28.37
1990	AMEX	VFH	Thu, Jan 5, 2012	27.94	28.62	27.78	28.51
1989	AMEX	VFH	Wed, Jan 4, 2012	28.08	28.21	27.88	28.14
1988	AMEX	VFH	Tue, Jan 3, 2012	28.08	28.52	28.08	28.24
1987	AMEX	VFH	Fri, Dec 30, 2011	27.75	27.75	27.62	27.62
1986	AMEX	VFH	Thu, Dec 29, 2011	27.35	27.77	27.35	27.75
1985	AMEX	VFH	Wed, Dec 28, 2011	27.79	27.79	27.31	27.33
1984	AMEX	VFH	Tue, Dec 27, 2011	27.78	27.94	27.76	27.77
1983	AMEX	VFH	Fri, Dec 23, 2011	27.84	27.88	27.71	27.87
1982	AMEX	VFH	Thu, Dec 22, 2011	27.51	27.99	27.50	27.91
1981	AMEX	VFH	Wed, Dec 21, 2011	27.32	27.48	27.05	27.42
1980	AMEX	VFH	Tue, Dec 20, 2011	26.71	27.33	26.71	27.26
1979	AMEX	VFH	Mon, Dec 19, 2011	26.89	26.95	26.22	26.30
1978	AMEX	VFH	Fri, Dec 16, 2011	26.89	27.19	26.76	26.86
1977	AMEX	VFH	Thu, Dec 15, 2011	26.96	27.03	26.69	26.72
1976	AMEX	VFH	Wed, Dec 14, 2011	26.43	26.93	26.43	26.64
1975	AMEX	VFH	Tue, Dec 13, 2011	27.40	27.44	26.50	26.71
1974	AMEX	VFH	Mon, Dec 12, 2011	27.39	27.39	26.90	27.10
1973	AMEX	VFH	Fri, Dec 9, 2011	27.38	27.81	27.29	27.70
1972	AMEX	VFH	Thu, Dec 8, 2011	27.83	27.83	27.02	27.11
1971	AMEX	VFH	Wed, Dec 7, 2011	27.61	28.17	27.42	28.10
1970	AMEX	VFH	Tue, Dec 6, 2011	27.66	27.93	27.49	27.77
1969	AMEX	VFH	Mon, Dec 5, 2011	27.66	28.08	27.56	27.79
1968	AMEX	VFH	Fri, Dec 2, 2011	27.08	27.72	27.08	27.27
1967	AMEX	VFH	Thu, Dec 1, 2011	27.02	27.06	26.69	26.90
1966	AMEX	VFH	Wed, Nov 30, 2011	26.54	27.18	26.40	27.16
1965	AMEX	VFH	Tue, Nov 29, 2011	25.69	25.86	25.54	25.56
1964	AMEX	VFH	Mon, Nov 28, 2011	25.98	25.98	25.47	25.72
1963	AMEX	VFH	Fri, Nov 25, 2011	24.93	25.35	24.92	25.05
1962	AMEX	VFH	Wed, Nov 23, 2011	25.38	25.40	24.90	24.90
1961	AMEX	VFH	Tue, Nov 22, 2011	25.81	25.96	25.59	25.67
1960	AMEX	VFH	Mon, Nov 21, 2011	25.99	26.10	25.71	25.89
1959	AMEX	VFH	Fri, Nov 18, 2011	26.52	26.65	26.35	26.55
1958	AMEX	VFH	Thu, Nov 17, 2011	26.93	26.97	26.28	26.40
1957	AMEX	VFH	Wed, Nov 16, 2011	27.21	27.49	26.90	26.90
1956	AMEX	VFH	Tue, Nov 15, 2011	27.12	27.69	27.07	27.50
1955	AMEX	VFH	Mon, Nov 14, 2011	27.78	27.78	27.18	27.34
1954	AMEX	VFH	Fri, Nov 11, 2011	27.66	28.03	27.66	27.91
1953	AMEX	VFH	Thu, Nov 10, 2011	27.60	27.60	27.11	27.31
1952	AMEX	VFH	Wed, Nov 9, 2011	27.81	27.92	27.11	27.17
1951	AMEX	VFH	Tue, Nov 8, 2011	28.36	28.71	28.04	28.65
1950	AMEX	VFH	Mon, Nov 7, 2011	27.98	28.18	27.66	28.12
1949	AMEX	VFH	Fri, Nov 4, 2011	28.02	28.08	27.71	28.03
1948	AMEX	VFH	Thu, Nov 3, 2011	28.26	28.41	27.43	28.33
1947	AMEX	VFH	Wed, Nov 2, 2011	27.70	27.93	27.43	27.83
1946	AMEX	VFH	Tue, Nov 1, 2011	27.08	27.80	26.98	27.11
1945	AMEX	VFH	Mon, Oct 31, 2011	28.76	28.94	28.37	28.37
1944	AMEX	VFH	Fri, Oct 28, 2011	29.25	29.50	29.03	29.34
1943	AMEX	VFH	Thu, Oct 27, 2011	29.12	29.64	28.70	29.43
1942	AMEX	VFH	Wed, Oct 26, 2011	27.81	27.93	27.33	27.84
1941	AMEX	VFH	Tue, Oct 25, 2011	28.00	28.00	27.27	27.37
1940	AMEX	VFH	Mon, Oct 24, 2011	27.64	28.23	27.56	28.16
1939	AMEX	VFH	Fri, Oct 21, 2011	27.24	27.53	27.13	27.53
1938	AMEX	VFH	Thu, Oct 20, 2011	26.49	26.91	26.18	26.89
1937	AMEX	VFH	Wed, Oct 19, 2011	26.78	27.20	26.39	26.46
1936	AMEX	VFH	Tue, Oct 18, 2011	25.80	27.11	25.72	26.84
1935	AMEX	VFH	Mon, Oct 17, 2011	26.25	26.27	25.64	25.65
1934	AMEX	VFH	Fri, Oct 14, 2011	26.44	26.60	26.04	26.49
1933	AMEX	VFH	Thu, Oct 13, 2011	26.39	26.39	25.77	26.14
1932	AMEX	VFH	Wed, Oct 12, 2011	26.38	27.10	26.30	26.67
1931	AMEX	VFH	Tue, Oct 11, 2011	25.81	26.26	25.72	26.07
1930	AMEX	VFH	Mon, Oct 10, 2011	25.39	26.11	25.39	26.11
1929	AMEX	VFH	Fri, Oct 7, 2011	25.93	25.93	24.84	24.86
1928	AMEX	VFH	Thu, Oct 6, 2011	24.89	25.79	24.63	25.79
1927	AMEX	VFH	Wed, Oct 5, 2011	24.71	25.12	24.16	25.00
1926	AMEX	VFH	Tue, Oct 4, 2011	23.38	24.76	23.00	24.68
1925	AMEX	VFH	Mon, Oct 3, 2011	24.71	25.10	23.72	23.73
1924	AMEX	VFH	Fri, Sep 30, 2011	25.34	25.52	24.89	24.92
1923	AMEX	VFH	Thu, Sep 29, 2011	25.65	25.84	25.12	25.70
1922	AMEX	VFH	Wed, Sep 28, 2011	25.87	25.96	25.02	25.02
1921	AMEX	VFH	Tue, Sep 27, 2011	26.17	26.42	25.63	25.80
1920	AMEX	VFH	Mon, Sep 26, 2011	25.02	25.67	24.78	25.63
1919	AMEX	VFH	Fri, Sep 23, 2011	24.37	24.79	24.33	24.71
1918	AMEX	VFH	Thu, Sep 22, 2011	24.77	24.98	24.23	24.65
1917	AMEX	VFH	Wed, Sep 21, 2011	26.71	26.72	25.33	25.33
1916	AMEX	VFH	Tue, Sep 20, 2011	26.87	27.07	26.64	26.65
1915	AMEX	VFH	Mon, Sep 19, 2011	26.88	26.96	26.52	26.72
1914	AMEX	VFH	Fri, Sep 16, 2011	27.44	27.65	27.00	27.43
1913	AMEX	VFH	Thu, Sep 15, 2011	27.03	27.37	26.89	27.37
1912	AMEX	VFH	Wed, Sep 14, 2011	26.70	27.06	26.15	26.81
1911	AMEX	VFH	Tue, Sep 13, 2011	26.38	26.64	26.16	26.46
1910	AMEX	VFH	Mon, Sep 12, 2011	25.52	26.26	25.52	26.26
1909	AMEX	VFH	Fri, Sep 9, 2011	26.55	26.66	25.90	25.99
1908	AMEX	VFH	Thu, Sep 8, 2011	27.03	27.30	26.73	26.82
1907	AMEX	VFH	Wed, Sep 7, 2011	26.84	27.37	26.50	27.34
1906	AMEX	VFH	Tue, Sep 6, 2011	25.64	26.20	25.64	26.15
1905	AMEX	VFH	Fri, Sep 2, 2011	26.84	27.00	26.50	26.56
1904	AMEX	VFH	Thu, Sep 1, 2011	28.25	28.30	27.59	27.62
1903	AMEX	VFH	Wed, Aug 31, 2011	28.18	28.45	27.99	28.25
1902	AMEX	VFH	Tue, Aug 30, 2011	27.92	28.16	27.56	27.96
1901	AMEX	VFH	Mon, Aug 29, 2011	27.42	28.13	27.40	28.07
1900	AMEX	VFH	Fri, Aug 26, 2011	26.51	27.15	26.06	26.99
1899	AMEX	VFH	Thu, Aug 25, 2011	27.72	28.02	26.38	26.68
1898	AMEX	VFH	Wed, Aug 24, 2011	26.32	26.96	26.14	26.91
1897	AMEX	VFH	Tue, Aug 23, 2011	25.60	26.28	25.20	26.27
1896	AMEX	VFH	Mon, Aug 22, 2011	26.31	26.39	25.42	25.44
1895	AMEX	VFH	Fri, Aug 19, 2011	25.73	26.43	25.65	25.71
1894	AMEX	VFH	Thu, Aug 18, 2011	26.63	26.63	25.99	26.21
1893	AMEX	VFH	Wed, Aug 17, 2011	27.59	27.88	27.34	27.51
1892	AMEX	VFH	Tue, Aug 16, 2011	27.47	27.69	27.21	27.38
1891	AMEX	VFH	Mon, Aug 15, 2011	27.31	27.86	27.31	27.86
1890	AMEX	VFH	Fri, Aug 12, 2011	27.62	27.91	26.84	26.94
1889	AMEX	VFH	Thu, Aug 11, 2011	26.03	27.65	25.88	27.25
1888	AMEX	VFH	Wed, Aug 10, 2011	26.91	26.96	25.68	25.83
1887	AMEX	VFH	Tue, Aug 9, 2011	26.00	27.44	25.40	27.41
1886	AMEX	VFH	Mon, Aug 8, 2011	27.18	27.75	25.37	25.50
1885	AMEX	VFH	Fri, Aug 5, 2011	28.96	29.11	27.64	28.17
1884	AMEX	VFH	Thu, Aug 4, 2011	29.86	29.93	28.67	28.71
1883	AMEX	VFH	Wed, Aug 3, 2011	30.14	30.24	29.60	30.21
1882	AMEX	VFH	Tue, Aug 2, 2011	30.72	30.84	30.09	30.09
1881	AMEX	VFH	Mon, Aug 1, 2011	31.50	31.51	30.75	30.96
1880	AMEX	VFH	Fri, Jul 29, 2011	30.76	31.26	30.64	31.04
1879	AMEX	VFH	Thu, Jul 28, 2011	31.17	31.47	31.06	31.15
1878	AMEX	VFH	Wed, Jul 27, 2011	31.69	31.71	31.08	31.09
1877	AMEX	VFH	Tue, Jul 26, 2011	31.85	32.06	31.73	31.91
1876	AMEX	VFH	Mon, Jul 25, 2011	31.86	32.06	31.73	31.94
1875	AMEX	VFH	Fri, Jul 22, 2011	32.30	32.30	32.05	32.19
1874	AMEX	VFH	Thu, Jul 21, 2011	31.84	32.32	31.84	32.23
1873	AMEX	VFH	Wed, Jul 20, 2011	31.37	31.69	31.37	31.57
1872	AMEX	VFH	Tue, Jul 19, 2011	30.98	31.30	30.90	31.25
1871	AMEX	VFH	Mon, Jul 18, 2011	31.11	31.15	30.54	30.84
1870	AMEX	VFH	Fri, Jul 15, 2011	31.47	31.54	31.08	31.27
1869	AMEX	VFH	Thu, Jul 14, 2011	31.81	31.82	31.28	31.33
1868	AMEX	VFH	Wed, Jul 13, 2011	31.72	31.99	31.56	31.60
1867	AMEX	VFH	Tue, Jul 12, 2011	31.51	31.96	31.50	31.56
1866	AMEX	VFH	Mon, Jul 11, 2011	32.07	32.07	31.55	31.63
1865	AMEX	VFH	Fri, Jul 8, 2011	32.37	32.50	32.29	32.50
1864	AMEX	VFH	Thu, Jul 7, 2011	32.75	32.92	32.66	32.86
1863	AMEX	VFH	Wed, Jul 6, 2011	32.27	32.38	32.10	32.34
1862	AMEX	VFH	Tue, Jul 5, 2011	32.60	32.60	32.27	32.41
1861	AMEX	VFH	Fri, Jul 1, 2011	32.06	32.70	32.06	32.63
1860	AMEX	VFH	Thu, Jun 30, 2011	32.06	32.20	31.87	32.11
1859	AMEX	VFH	Wed, Jun 29, 2011	31.65	32.01	31.61	32.00
1858	AMEX	VFH	Tue, Jun 28, 2011	31.38	31.38	31.19	31.37
1857	AMEX	VFH	Mon, Jun 27, 2011	30.93	31.31	30.93	31.25
1856	AMEX	VFH	Fri, Jun 24, 2011	31.12	31.21	30.82	30.92
1855	AMEX	VFH	Thu, Jun 23, 2011	31.29	31.38	30.94	31.27
1854	AMEX	VFH	Wed, Jun 22, 2011	31.71	31.95	31.59	31.61
1853	AMEX	VFH	Tue, Jun 21, 2011	31.55	31.82	31.47	31.77
1852	AMEX	VFH	Mon, Jun 20, 2011	31.17	31.51	31.15	31.37
1851	AMEX	VFH	Fri, Jun 17, 2011	31.41	31.44	31.21	31.32
1850	AMEX	VFH	Thu, Jun 16, 2011	30.88	31.22	30.79	31.08
1849	AMEX	VFH	Wed, Jun 15, 2011	31.31	31.36	30.76	30.93
1848	AMEX	VFH	Tue, Jun 14, 2011	31.63	31.76	31.51	31.55
1847	AMEX	VFH	Mon, Jun 13, 2011	31.20	31.42	31.05	31.35
1846	AMEX	VFH	Fri, Jun 10, 2011	31.19	31.33	30.73	31.08
1845	AMEX	VFH	Thu, Jun 9, 2011	31.17	31.48	31.09	31.38
1844	AMEX	VFH	Wed, Jun 8, 2011	31.25	31.44	31.06	31.10
1843	AMEX	VFH	Tue, Jun 7, 2011	31.63	31.68	31.36	31.37
1842	AMEX	VFH	Mon, Jun 6, 2011	31.80	31.86	31.34	31.39
1841	AMEX	VFH	Fri, Jun 3, 2011	31.78	32.26	31.76	31.94
1840	AMEX	VFH	Thu, Jun 2, 2011	32.17	32.37	31.95	32.16
1839	AMEX	VFH	Wed, Jun 1, 2011	33.10	33.10	32.11	32.12
1838	AMEX	VFH	Tue, May 31, 2011	33.21	33.22	32.99	33.20
1837	AMEX	VFH	Fri, May 27, 2011	32.73	32.94	32.72	32.87
1836	AMEX	VFH	Thu, May 26, 2011	32.39	32.69	32.28	32.60
1835	AMEX	VFH	Wed, May 25, 2011	32.26	32.57	32.23	32.43
1834	AMEX	VFH	Tue, May 24, 2011	32.56	32.56	32.25	32.40
1833	AMEX	VFH	Mon, May 23, 2011	32.50	32.63	32.44	32.45
1832	AMEX	VFH	Fri, May 20, 2011	33.19	33.33	32.85	32.89
1831	AMEX	VFH	Thu, May 19, 2011	33.40	33.40	33.16	33.31
1830	AMEX	VFH	Wed, May 18, 2011	33.06	33.27	32.97	33.25
1829	AMEX	VFH	Tue, May 17, 2011	32.77	33.10	32.75	33.09
1828	AMEX	VFH	Mon, May 16, 2011	32.83	33.24	32.76	32.92
1827	AMEX	VFH	Fri, May 13, 2011	33.39	33.47	32.93	32.96
1826	AMEX	VFH	Thu, May 12, 2011	33.33	33.45	33.02	33.42
1825	AMEX	VFH	Wed, May 11, 2011	33.78	33.78	33.36	33.43
1824	AMEX	VFH	Tue, May 10, 2011	33.58	33.87	33.57	33.83
1823	AMEX	VFH	Mon, May 9, 2011	33.46	33.55	33.35	33.50
1822	AMEX	VFH	Fri, May 6, 2011	33.76	33.84	33.45	33.52
1821	AMEX	VFH	Thu, May 5, 2011	33.61	33.70	33.31	33.43
1820	AMEX	VFH	Wed, May 4, 2011	34.09	34.11	33.71	33.78
1819	AMEX	VFH	Tue, May 3, 2011	33.94	34.20	33.84	34.07
1818	AMEX	VFH	Mon, May 2, 2011	34.29	34.29	33.96	34.02
1817	AMEX	VFH	Fri, Apr 29, 2011	34.14	34.15	33.98	34.13
1816	AMEX	VFH	Thu, Apr 28, 2011	33.86	34.21	33.86	34.17
1815	AMEX	VFH	Wed, Apr 27, 2011	33.73	33.95	33.64	33.91
1814	AMEX	VFH	Tue, Apr 26, 2011	33.57	33.75	33.52	33.68
1813	AMEX	VFH	Mon, Apr 25, 2011	33.46	33.53	33.41	33.47
1812	AMEX	VFH	Thu, Apr 21, 2011	33.42	33.50	33.24	33.48
1811	AMEX	VFH	Wed, Apr 20, 2011	33.47	33.47	33.20	33.30
1810	AMEX	VFH	Tue, Apr 19, 2011	33.25	33.25	32.97	33.17
1809	AMEX	VFH	Mon, Apr 18, 2011	33.19	33.19	32.91	33.09
1808	AMEX	VFH	Fri, Apr 15, 2011	33.56	33.63	33.40	33.50
1807	AMEX	VFH	Thu, Apr 14, 2011	33.45	33.51	33.29	33.45
1806	AMEX	VFH	Wed, Apr 13, 2011	34.12	34.12	33.55	33.63
1805	AMEX	VFH	Tue, Apr 12, 2011	33.83	34.05	33.72	33.89
1804	AMEX	VFH	Mon, Apr 11, 2011	34.08	34.27	33.95	34.02
1803	AMEX	VFH	Fri, Apr 8, 2011	34.51	34.53	33.97	34.06
1802	AMEX	VFH	Thu, Apr 7, 2011	34.57	34.64	34.30	34.37
1801	AMEX	VFH	Wed, Apr 6, 2011	34.34	34.58	34.25	34.56
1800	AMEX	VFH	Tue, Apr 5, 2011	34.11	34.25	34.08	34.16
1799	AMEX	VFH	Mon, Apr 4, 2011	34.21	34.33	34.09	34.19
1798	AMEX	VFH	Fri, Apr 1, 2011	34.10	34.34	34.08	34.19
1797	AMEX	VFH	Thu, Mar 31, 2011	33.81	33.96	33.76	33.89
1796	AMEX	VFH	Wed, Mar 30, 2011	33.79	34.01	33.73	33.92
1795	AMEX	VFH	Tue, Mar 29, 2011	33.53	33.64	33.35	33.64
1794	AMEX	VFH	Mon, Mar 28, 2011	33.68	33.76	33.54	33.56
1793	AMEX	VFH	Fri, Mar 25, 2011	33.55	33.77	33.48	33.62
1792	AMEX	VFH	Thu, Mar 24, 2011	33.52	33.58	33.24	33.56
1791	AMEX	VFH	Wed, Mar 23, 2011	33.41	33.49	33.07	33.40
1790	AMEX	VFH	Tue, Mar 22, 2011	33.68	33.70	33.50	33.52
1789	AMEX	VFH	Mon, Mar 21, 2011	33.83	33.83	33.54	33.70
1788	AMEX	VFH	Fri, Mar 18, 2011	33.44	33.63	33.34	33.41
1787	AMEX	VFH	Thu, Mar 17, 2011	33.09	33.17	32.71	33.05
1786	AMEX	VFH	Wed, Mar 16, 2011	33.29	33.29	32.50	32.68
1785	AMEX	VFH	Tue, Mar 15, 2011	32.82	33.41	32.67	33.26
1784	AMEX	VFH	Mon, Mar 14, 2011	33.63	33.72	33.36	33.64
1783	AMEX	VFH	Fri, Mar 11, 2011	33.51	33.98	33.51	33.91
1782	AMEX	VFH	Thu, Mar 10, 2011	34.05	34.05	33.68	33.71
1781	AMEX	VFH	Wed, Mar 9, 2011	34.39	34.57	34.22	34.41
1780	AMEX	VFH	Tue, Mar 8, 2011	33.86	34.50	33.86	34.44
1779	AMEX	VFH	Mon, Mar 7, 2011	34.08	34.20	33.60	33.75
1778	AMEX	VFH	Fri, Mar 4, 2011	34.32	34.33	33.77	33.96
1777	AMEX	VFH	Thu, Mar 3, 2011	34.02	34.43	34.02	34.39
1776	AMEX	VFH	Wed, Mar 2, 2011	33.85	33.99	33.60	33.69
1775	AMEX	VFH	Tue, Mar 1, 2011	34.72	34.72	33.92	33.92
1774	AMEX	VFH	Mon, Feb 28, 2011	34.66	34.76	34.50	34.63
1773	AMEX	VFH	Fri, Feb 25, 2011	34.22	34.46	34.14	34.45
1772	AMEX	VFH	Thu, Feb 24, 2011	33.95	34.07	33.56	33.94
1771	AMEX	VFH	Wed, Feb 23, 2011	34.20	34.44	33.69	34.05
1770	AMEX	VFH	Tue, Feb 22, 2011	34.73	34.90	34.17	34.25
1769	AMEX	VFH	Fri, Feb 18, 2011	35.14	35.24	35.10	35.22
1768	AMEX	VFH	Thu, Feb 17, 2011	35.03	35.20	34.95	35.15
1767	AMEX	VFH	Wed, Feb 16, 2011	35.11	35.19	34.98	35.15
1766	AMEX	VFH	Tue, Feb 15, 2011	34.98	35.11	34.87	34.93
1765	AMEX	VFH	Mon, Feb 14, 2011	34.94	35.07	34.87	35.04
1764	AMEX	VFH	Fri, Feb 11, 2011	34.45	35.07	34.40	35.00
1763	AMEX	VFH	Thu, Feb 10, 2011	34.36	34.56	34.34	34.52
1762	AMEX	VFH	Wed, Feb 9, 2011	34.58	34.68	34.33	34.52
1761	AMEX	VFH	Tue, Feb 8, 2011	34.50	34.75	34.44	34.74
1760	AMEX	VFH	Mon, Feb 7, 2011	34.20	34.58	34.16	34.54
1759	AMEX	VFH	Fri, Feb 4, 2011	34.07	34.07	33.83	34.03
1758	AMEX	VFH	Thu, Feb 3, 2011	34.04	34.11	33.77	34.07
1757	AMEX	VFH	Wed, Feb 2, 2011	34.23	34.32	34.05	34.08
1756	AMEX	VFH	Tue, Feb 1, 2011	33.88	34.35	33.87	34.30
1755	AMEX	VFH	Mon, Jan 31, 2011	33.50	33.75	33.49	33.67
1754	AMEX	VFH	Fri, Jan 28, 2011	34.06	34.20	33.37	33.37
1753	AMEX	VFH	Thu, Jan 27, 2011	33.71	34.01	33.71	34.00
1752	AMEX	VFH	Wed, Jan 26, 2011	33.78	33.90	33.66	33.72
1751	AMEX	VFH	Tue, Jan 25, 2011	33.57	33.73	33.35	33.71
1750	AMEX	VFH	Mon, Jan 24, 2011	33.79	33.80	33.60	33.72
1749	AMEX	VFH	Fri, Jan 21, 2011	33.75	33.88	33.62	33.73
1748	AMEX	VFH	Thu, Jan 20, 2011	33.32	33.66	33.27	33.49
1747	AMEX	VFH	Wed, Jan 19, 2011	33.95	34.00	33.34	33.40
1746	AMEX	VFH	Tue, Jan 18, 2011	34.23	34.28	33.98	34.19
1745	AMEX	VFH	Fri, Jan 14, 2011	33.79	34.36	33.74	34.32
1744	AMEX	VFH	Thu, Jan 13, 2011	33.92	33.98	33.71	33.78
1743	AMEX	VFH	Wed, Jan 12, 2011	33.75	33.90	33.71	33.90
1742	AMEX	VFH	Tue, Jan 11, 2011	33.50	33.59	33.27	33.41
1741	AMEX	VFH	Mon, Jan 10, 2011	33.15	33.35	32.99	33.26
1740	AMEX	VFH	Fri, Jan 7, 2011	33.72	33.75	32.98	33.34
1739	AMEX	VFH	Thu, Jan 6, 2011	33.88	33.90	33.59	33.62
1738	AMEX	VFH	Wed, Jan 5, 2011	33.35	33.85	33.29	33.80
1737	AMEX	VFH	Tue, Jan 4, 2011	33.73	33.73	33.19	33.43
1736	AMEX	VFH	Mon, Jan 3, 2011	33.30	33.64	33.26	33.60
1735	AMEX	VFH	Fri, Dec 31, 2010	32.81	32.95	32.78	32.88
1734	AMEX	VFH	Thu, Dec 30, 2010	32.94	32.95	32.80	32.83
1733	AMEX	VFH	Wed, Dec 29, 2010	33.05	33.05	32.92	32.94
1732	AMEX	VFH	Tue, Dec 28, 2010	33.02	33.06	32.92	33.00
1731	AMEX	VFH	Mon, Dec 27, 2010	32.57	32.98	32.53	32.98
1730	AMEX	VFH	Thu, Dec 23, 2010	33.08	33.13	32.81	32.89
1729	AMEX	VFH	Wed, Dec 22, 2010	32.81	33.21	32.81	33.12
1728	AMEX	VFH	Tue, Dec 21, 2010	32.40	32.76	32.39	32.74
1727	AMEX	VFH	Mon, Dec 20, 2010	32.22	32.34	32.13	32.24
1726	AMEX	VFH	Fri, Dec 17, 2010	32.04	32.20	31.92	32.13
1725	AMEX	VFH	Thu, Dec 16, 2010	32.03	32.19	31.85	31.98
1724	AMEX	VFH	Wed, Dec 15, 2010	32.11	32.31	31.91	31.92
1723	AMEX	VFH	Tue, Dec 14, 2010	32.49	32.57	32.08	32.19
1722	AMEX	VFH	Mon, Dec 13, 2010	32.54	32.66	32.40	32.42
1721	AMEX	VFH	Fri, Dec 10, 2010	32.23	32.48	32.09	32.46
1720	AMEX	VFH	Thu, Dec 9, 2010	32.05	32.21	31.86	32.16
1719	AMEX	VFH	Wed, Dec 8, 2010	31.40	31.84	31.40	31.83
1718	AMEX	VFH	Tue, Dec 7, 2010	31.80	31.80	31.36	31.39
1717	AMEX	VFH	Mon, Dec 6, 2010	31.32	31.43	31.23	31.36
1716	AMEX	VFH	Fri, Dec 3, 2010	31.09	31.44	30.95	31.39
1715	AMEX	VFH	Thu, Dec 2, 2010	30.71	31.29	30.67	31.29
1714	AMEX	VFH	Wed, Dec 1, 2010	30.34	30.55	30.31	30.55
1713	AMEX	VFH	Tue, Nov 30, 2010	29.93	30.15	29.90	29.95
1712	AMEX	VFH	Mon, Nov 29, 2010	29.90	30.25	29.83	30.19
1711	AMEX	VFH	Fri, Nov 26, 2010	30.12	30.22	30.04	30.04
1710	AMEX	VFH	Wed, Nov 24, 2010	30.05	30.33	30.05	30.33
1709	AMEX	VFH	Tue, Nov 23, 2010	30.00	30.06	29.83	29.85
1708	AMEX	VFH	Mon, Nov 22, 2010	30.51	30.51	30.10	30.29
1707	AMEX	VFH	Fri, Nov 19, 2010	30.53	30.66	30.38	30.65
1706	AMEX	VFH	Thu, Nov 18, 2010	30.65	30.83	30.59	30.65
1705	AMEX	VFH	Wed, Nov 17, 2010	30.38	30.45	30.20	30.26
1704	AMEX	VFH	Tue, Nov 16, 2010	30.84	30.84	30.19	30.40
1703	AMEX	VFH	Mon, Nov 15, 2010	31.02	31.35	30.96	30.96
1702	AMEX	VFH	Fri, Nov 12, 2010	31.16	31.31	30.81	30.89
1701	AMEX	VFH	Thu, Nov 11, 2010	31.40	31.51	31.23	31.37
1700	AMEX	VFH	Wed, Nov 10, 2010	31.26	31.65	31.07	31.65
1699	AMEX	VFH	Tue, Nov 9, 2010	32.02	32.02	31.13	31.26
1698	AMEX	VFH	Mon, Nov 8, 2010	32.12	32.12	31.65	31.91
1697	AMEX	VFH	Fri, Nov 5, 2010	31.61	32.33	31.54	32.12
1696	AMEX	VFH	Thu, Nov 4, 2010	30.79	31.56	30.79	31.52
1695	AMEX	VFH	Wed, Nov 3, 2010	30.29	30.53	30.10	30.52
1694	AMEX	VFH	Tue, Nov 2, 2010	30.32	30.36	30.19	30.27
1693	AMEX	VFH	Mon, Nov 1, 2010	30.25	30.41	29.90	30.15
1692	AMEX	VFH	Fri, Oct 29, 2010	30.11	30.24	30.07	30.19
1691	AMEX	VFH	Thu, Oct 28, 2010	30.40	30.44	30.03	30.19
1690	AMEX	VFH	Wed, Oct 27, 2010	30.09	30.30	30.05	30.25
1689	AMEX	VFH	Tue, Oct 26, 2010	30.06	30.28	30.00	30.23
1688	AMEX	VFH	Mon, Oct 25, 2010	30.55	30.60	30.16	30.19
1687	AMEX	VFH	Fri, Oct 22, 2010	30.33	30.41	30.17	30.30
1686	AMEX	VFH	Thu, Oct 21, 2010	30.46	30.62	30.11	30.27
1685	AMEX	VFH	Wed, Oct 20, 2010	30.04	30.45	29.86	30.34
1684	AMEX	VFH	Tue, Oct 19, 2010	30.15	30.56	29.89	30.01
1683	AMEX	VFH	Mon, Oct 18, 2010	29.67	30.38	29.67	30.37
1682	AMEX	VFH	Fri, Oct 15, 2010	30.32	30.33	29.62	29.75
1681	AMEX	VFH	Thu, Oct 14, 2010	30.48	30.48	29.96	30.18
1680	AMEX	VFH	Wed, Oct 13, 2010	30.80	30.91	30.54	30.65
1679	AMEX	VFH	Tue, Oct 12, 2010	30.12	30.60	30.05	30.56
1678	AMEX	VFH	Mon, Oct 11, 2010	30.33	30.33	30.17	30.25
1677	AMEX	VFH	Fri, Oct 8, 2010	30.20	30.32	30.10	30.25
1676	AMEX	VFH	Thu, Oct 7, 2010	30.43	30.52	30.06	30.19
1675	AMEX	VFH	Wed, Oct 6, 2010	30.36	30.43	30.23	30.29
1674	AMEX	VFH	Tue, Oct 5, 2010	29.92	30.40	29.72	30.32
1673	AMEX	VFH	Mon, Oct 4, 2010	29.78	30.00	29.54	29.69
1672	AMEX	VFH	Fri, Oct 1, 2010	29.83	29.95	29.56	29.85
1671	AMEX	VFH	Thu, Sep 30, 2010	29.83	30.10	29.58	29.62
1670	AMEX	VFH	Wed, Sep 29, 2010	29.73	29.83	29.50	29.64
1669	AMEX	VFH	Tue, Sep 28, 2010	29.81	29.86	29.42	29.82
1668	AMEX	VFH	Mon, Sep 27, 2010	29.98	29.98	29.64	29.71
1667	AMEX	VFH	Fri, Sep 24, 2010	29.58	30.01	29.58	30.01
1666	AMEX	VFH	Thu, Sep 23, 2010	29.62	29.85	29.28	29.33
1665	AMEX	VFH	Wed, Sep 22, 2010	30.21	30.40	29.83	29.88
1664	AMEX	VFH	Tue, Sep 21, 2010	30.75	30.76	30.29	30.38
1663	AMEX	VFH	Mon, Sep 20, 2010	30.08	30.73	30.07	30.67
1662	AMEX	VFH	Fri, Sep 17, 2010	30.28	30.30	30.00	30.04
1661	AMEX	VFH	Thu, Sep 16, 2010	30.19	30.19	30.00	30.15
1660	AMEX	VFH	Wed, Sep 15, 2010	29.97	30.30	29.89	30.27
1659	AMEX	VFH	Tue, Sep 14, 2010	30.32	30.35	30.01	30.14
1658	AMEX	VFH	Mon, Sep 13, 2010	30.16	30.44	30.16	30.41
1657	AMEX	VFH	Fri, Sep 10, 2010	29.77	29.87	29.66	29.76
1656	AMEX	VFH	Thu, Sep 9, 2010	29.90	29.97	29.54	29.71
1655	AMEX	VFH	Wed, Sep 8, 2010	29.25	29.61	29.25	29.44
1654	AMEX	VFH	Tue, Sep 7, 2010	29.57	29.57	29.14	29.15
1653	AMEX	VFH	Fri, Sep 3, 2010	29.58	29.82	29.51	29.80
1652	AMEX	VFH	Thu, Sep 2, 2010	28.95	29.23	28.92	29.21
1651	AMEX	VFH	Wed, Sep 1, 2010	28.27	28.98	28.27	28.96
1650	AMEX	VFH	Tue, Aug 31, 2010	27.65	27.98	27.48	27.89
1649	AMEX	VFH	Mon, Aug 30, 2010	28.14	28.19	27.68	27.70
1648	AMEX	VFH	Fri, Aug 27, 2010	27.83	28.28	27.51	28.27
1647	AMEX	VFH	Thu, Aug 26, 2010	28.09	28.22	27.63	27.65
1646	AMEX	VFH	Wed, Aug 25, 2010	27.58	28.01	27.33	27.91
1645	AMEX	VFH	Tue, Aug 24, 2010	27.88	28.01	27.67	27.75
1644	AMEX	VFH	Mon, Aug 23, 2010	28.55	28.58	28.20	28.20
1643	AMEX	VFH	Fri, Aug 20, 2010	28.35	28.45	28.12	28.40
1642	AMEX	VFH	Thu, Aug 19, 2010	29.03	29.08	28.45	28.47
1641	AMEX	VFH	Wed, Aug 18, 2010	29.08	29.34	28.95	29.14
1640	AMEX	VFH	Tue, Aug 17, 2010	29.08	29.30	28.89	29.07
1639	AMEX	VFH	Mon, Aug 16, 2010	28.72	28.91	28.63	28.80
1638	AMEX	VFH	Fri, Aug 13, 2010	28.90	29.14	28.82	28.82
1637	AMEX	VFH	Thu, Aug 12, 2010	28.85	29.08	28.76	28.95
1636	AMEX	VFH	Wed, Aug 11, 2010	29.72	29.72	29.11	29.16
1635	AMEX	VFH	Tue, Aug 10, 2010	30.19	30.42	29.99	30.18
1634	AMEX	VFH	Mon, Aug 9, 2010	30.44	30.55	30.18	30.50
1633	AMEX	VFH	Fri, Aug 6, 2010	30.27	30.37	29.90	30.30
1632	AMEX	VFH	Thu, Aug 5, 2010	30.49	30.58	30.37	30.51
1631	AMEX	VFH	Wed, Aug 4, 2010	30.71	30.77	30.54	30.69
1630	AMEX	VFH	Tue, Aug 3, 2010	30.77	30.79	30.53	30.58
1629	AMEX	VFH	Mon, Aug 2, 2010	30.62	30.91	30.48	30.88
1628	AMEX	VFH	Fri, Jul 30, 2010	29.83	30.36	29.81	30.18
1627	AMEX	VFH	Thu, Jul 29, 2010	30.36	30.45	29.85	30.16
1626	AMEX	VFH	Wed, Jul 28, 2010	30.28	30.45	30.01	30.12
1625	AMEX	VFH	Tue, Jul 27, 2010	30.66	30.80	30.32	30.38
1624	AMEX	VFH	Mon, Jul 26, 2010	29.84	30.37	29.73	30.35
1623	AMEX	VFH	Fri, Jul 23, 2010	29.51	29.88	29.26	29.81
1622	AMEX	VFH	Thu, Jul 22, 2010	29.04	29.66	29.04	29.55
1621	AMEX	VFH	Wed, Jul 21, 2010	29.63	29.66	28.65	28.69
1620	AMEX	VFH	Tue, Jul 20, 2010	28.37	29.24	28.36	29.22
1619	AMEX	VFH	Mon, Jul 19, 2010	28.90	29.03	28.41	28.89
1618	AMEX	VFH	Fri, Jul 16, 2010	29.75	29.77	28.78	28.86
1617	AMEX	VFH	Thu, Jul 15, 2010	30.24	30.26	29.51	30.13
1616	AMEX	VFH	Wed, Jul 14, 2010	30.30	30.33	29.91	30.19
1615	AMEX	VFH	Tue, Jul 13, 2010	30.05	30.57	30.01	30.43
1614	AMEX	VFH	Mon, Jul 12, 2010	29.63	29.73	29.39	29.65
1613	AMEX	VFH	Fri, Jul 9, 2010	29.15	29.67	29.11	29.66
1612	AMEX	VFH	Thu, Jul 8, 2010	29.33	29.35	28.79	29.19
1611	AMEX	VFH	Wed, Jul 7, 2010	27.88	28.99	27.88	28.94
1610	AMEX	VFH	Tue, Jul 6, 2010	28.22	28.37	27.47	27.75
1609	AMEX	VFH	Fri, Jul 2, 2010	28.18	28.18	27.50	27.68
1608	AMEX	VFH	Thu, Jul 1, 2010	28.17	28.36	27.32	27.98
1607	AMEX	VFH	Wed, Jun 30, 2010	28.57	28.87	28.16	28.22
1606	AMEX	VFH	Tue, Jun 29, 2010	29.21	29.25	28.37	28.53
1605	AMEX	VFH	Mon, Jun 28, 2010	29.91	29.98	29.60	29.63
1604	AMEX	VFH	Fri, Jun 25, 2010	29.49	29.97	29.26	29.93
1603	AMEX	VFH	Thu, Jun 24, 2010	29.58	29.59	29.10	29.17
1602	AMEX	VFH	Wed, Jun 23, 2010	29.99	30.10	29.65	29.84
1601	AMEX	VFH	Tue, Jun 22, 2010	30.43	30.63	29.95	29.98
1600	AMEX	VFH	Mon, Jun 21, 2010	30.92	30.96	30.32	30.42
1599	AMEX	VFH	Fri, Jun 18, 2010	30.51	30.58	30.34	30.55
1598	AMEX	VFH	Thu, Jun 17, 2010	30.55	30.57	30.14	30.41
1597	AMEX	VFH	Wed, Jun 16, 2010	30.30	30.64	30.25	30.47
1596	AMEX	VFH	Tue, Jun 15, 2010	30.02	30.56	29.88	30.50
1595	AMEX	VFH	Mon, Jun 14, 2010	30.14	30.26	29.75	29.80
1594	AMEX	VFH	Fri, Jun 11, 2010	29.49	29.96	29.45	29.92
1593	AMEX	VFH	Thu, Jun 10, 2010	29.20	29.78	29.13	29.72
1592	AMEX	VFH	Wed, Jun 9, 2010	29.23	29.50	28.70	28.79
1591	AMEX	VFH	Tue, Jun 8, 2010	28.68	29.05	28.15	29.01
1590	AMEX	VFH	Mon, Jun 7, 2010	29.19	29.36	28.51	28.54
1589	AMEX	VFH	Fri, Jun 4, 2010	29.77	29.87	28.96	29.07
1588	AMEX	VFH	Thu, Jun 3, 2010	30.63	30.63	30.06	30.33
1587	AMEX	VFH	Wed, Jun 2, 2010	29.86	30.45	29.66	30.43
1586	AMEX	VFH	Tue, Jun 1, 2010	29.95	30.34	29.57	29.59
1585	AMEX	VFH	Fri, May 28, 2010	30.84	30.84	30.16	30.27
1584	AMEX	VFH	Thu, May 27, 2010	30.17	30.86	30.02	30.84
1583	AMEX	VFH	Wed, May 26, 2010	30.14	30.24	29.39	29.52
1582	AMEX	VFH	Tue, May 25, 2010	28.64	29.68	28.48	29.66
1581	AMEX	VFH	Mon, May 24, 2010	30.40	30.40	29.43	29.49
1580	AMEX	VFH	Fri, May 21, 2010	28.72	30.29	28.72	30.26
1579	AMEX	VFH	Thu, May 20, 2010	30.16	30.24	29.28	29.29
1578	AMEX	VFH	Wed, May 19, 2010	30.48	31.09	30.17	30.74
1577	AMEX	VFH	Tue, May 18, 2010	31.98	32.00	30.57	30.77
1576	AMEX	VFH	Mon, May 17, 2010	31.61	31.90	30.90	31.62
1575	AMEX	VFH	Fri, May 14, 2010	32.06	32.07	31.29	31.60
1574	AMEX	VFH	Thu, May 13, 2010	32.88	32.95	32.46	32.46
1573	AMEX	VFH	Wed, May 12, 2010	32.73	32.98	32.54	32.96
1572	AMEX	VFH	Tue, May 11, 2010	32.14	32.99	32.09	32.53
1571	AMEX	VFH	Mon, May 10, 2010	32.49	32.67	32.08	32.61
1570	AMEX	VFH	Fri, May 7, 2010	31.32	31.84	30.49	30.90
1569	AMEX	VFH	Thu, May 6, 2010	32.54	32.82	1.00	31.32
1568	AMEX	VFH	Wed, May 5, 2010	32.33	33.20	32.27	32.67
1567	AMEX	VFH	Tue, May 4, 2010	33.37	33.37	32.68	32.86
1566	AMEX	VFH	Mon, May 3, 2010	33.47	33.83	33.37	33.78
1565	AMEX	VFH	Fri, Apr 30, 2010	33.85	33.96	33.17	33.20
1564	AMEX	VFH	Thu, Apr 29, 2010	33.56	34.16	33.53	34.04
1563	AMEX	VFH	Wed, Apr 28, 2010	33.25	33.48	32.98	33.20
1562	AMEX	VFH	Tue, Apr 27, 2010	33.64	33.93	32.79	32.86
1561	AMEX	VFH	Mon, Apr 26, 2010	34.44	34.44	33.91	33.94
1560	AMEX	VFH	Fri, Apr 23, 2010	34.36	34.51	34.17	34.46
1559	AMEX	VFH	Thu, Apr 22, 2010	33.77	34.37	33.61	34.29
1558	AMEX	VFH	Wed, Apr 21, 2010	34.20	34.43	33.75	34.06
1557	AMEX	VFH	Tue, Apr 20, 2010	33.99	34.16	33.75	34.16
1556	AMEX	VFH	Mon, Apr 19, 2010	33.03	33.76	33.03	33.66
1555	AMEX	VFH	Fri, Apr 16, 2010	34.45	34.45	32.98	33.36
1554	AMEX	VFH	Thu, Apr 15, 2010	34.81	34.84	34.49	34.57
1553	AMEX	VFH	Wed, Apr 14, 2010	34.26	34.74	34.22	34.74
1552	AMEX	VFH	Tue, Apr 13, 2010	33.76	33.94	33.66	33.88
1551	AMEX	VFH	Mon, Apr 12, 2010	33.80	33.92	33.72	33.84
1550	AMEX	VFH	Fri, Apr 9, 2010	33.67	33.73	33.51	33.70
1549	AMEX	VFH	Thu, Apr 8, 2010	33.21	33.63	33.08	33.54
1548	AMEX	VFH	Wed, Apr 7, 2010	33.50	33.62	33.13	33.29
1547	AMEX	VFH	Tue, Apr 6, 2010	33.04	33.50	32.98	33.50
1546	AMEX	VFH	Mon, Apr 5, 2010	32.89	33.08	32.78	33.08
1545	AMEX	VFH	Thu, Apr 1, 2010	32.72	32.79	32.49	32.70
1544	AMEX	VFH	Wed, Mar 31, 2010	32.24	32.59	32.20	32.43
1543	AMEX	VFH	Tue, Mar 30, 2010	32.60	32.64	32.31	32.41
1542	AMEX	VFH	Mon, Mar 29, 2010	32.75	32.75	32.41	32.59
1541	AMEX	VFH	Fri, Mar 26, 2010	32.65	32.91	32.39	32.53
1540	AMEX	VFH	Thu, Mar 25, 2010	32.66	33.16	32.50	32.50
1539	AMEX	VFH	Wed, Mar 24, 2010	32.24	32.57	32.24	32.47
1538	AMEX	VFH	Tue, Mar 23, 2010	32.23	32.41	32.07	32.35
1537	AMEX	VFH	Mon, Mar 22, 2010	31.68	32.19	31.67	32.16
1536	AMEX	VFH	Fri, Mar 19, 2010	32.23	32.28	31.86	31.99
1535	AMEX	VFH	Thu, Mar 18, 2010	32.33	32.33	32.05	32.17
1534	AMEX	VFH	Wed, Mar 17, 2010	32.08	32.44	32.08	32.33
1533	AMEX	VFH	Tue, Mar 16, 2010	31.66	31.97	31.58	31.95
1532	AMEX	VFH	Mon, Mar 15, 2010	31.42	31.60	31.24	31.53
1531	AMEX	VFH	Fri, Mar 12, 2010	31.92	31.92	31.45	31.54
1530	AMEX	VFH	Thu, Mar 11, 2010	31.36	31.69	31.30	31.68
1529	AMEX	VFH	Wed, Mar 10, 2010	31.29	31.57	31.23	31.41
1528	AMEX	VFH	Tue, Mar 9, 2010	30.82	31.26	30.75	31.08
1527	AMEX	VFH	Mon, Mar 8, 2010	30.94	31.05	30.89	31.00
1526	AMEX	VFH	Fri, Mar 5, 2010	30.47	30.93	30.42	30.84
1525	AMEX	VFH	Thu, Mar 4, 2010	30.05	30.31	30.05	30.29
1524	AMEX	VFH	Wed, Mar 3, 2010	30.05	30.25	29.96	30.00
1523	AMEX	VFH	Tue, Mar 2, 2010	29.98	30.23	29.98	30.07
1522	AMEX	VFH	Mon, Mar 1, 2010	29.88	29.97	29.79	29.91
1521	AMEX	VFH	Fri, Feb 26, 2010	29.72	29.93	29.56	29.79
1520	AMEX	VFH	Thu, Feb 25, 2010	29.42	29.69	29.21	29.69
1519	AMEX	VFH	Wed, Feb 24, 2010	29.34	29.78	29.34	29.77
1518	AMEX	VFH	Tue, Feb 23, 2010	29.64	29.82	29.20	29.29
1517	AMEX	VFH	Mon, Feb 22, 2010	29.55	29.89	29.51	29.74
1516	AMEX	VFH	Fri, Feb 19, 2010	29.08	29.50	29.08	29.38
1515	AMEX	VFH	Thu, Feb 18, 2010	28.98	29.36	28.98	29.26
1514	AMEX	VFH	Wed, Feb 17, 2010	29.17	29.20	28.98	29.09
1513	AMEX	VFH	Tue, Feb 16, 2010	28.57	28.99	28.43	28.96
1512	AMEX	VFH	Fri, Feb 12, 2010	28.04	28.39	27.88	28.39
1511	AMEX	VFH	Thu, Feb 11, 2010	28.25	28.36	27.97	28.32
1510	AMEX	VFH	Wed, Feb 10, 2010	28.00	28.44	27.86	28.20
1509	AMEX	VFH	Tue, Feb 9, 2010	28.07	28.17	27.66	27.98
1508	AMEX	VFH	Mon, Feb 8, 2010	28.33	28.33	27.71	27.71
1507	AMEX	VFH	Fri, Feb 5, 2010	28.10	28.30	27.46	28.26
1506	AMEX	VFH	Thu, Feb 4, 2010	28.85	28.85	27.95	27.98
1505	AMEX	VFH	Wed, Feb 3, 2010	29.27	29.41	29.01	29.04
1504	AMEX	VFH	Tue, Feb 2, 2010	29.21	29.47	29.06	29.38
1503	AMEX	VFH	Mon, Feb 1, 2010	28.94	29.21	28.93	29.15
1502	AMEX	VFH	Fri, Jan 29, 2010	29.10	29.32	28.71	28.78
1501	AMEX	VFH	Thu, Jan 28, 2010	29.26	29.32	28.61	28.94
1500	AMEX	VFH	Wed, Jan 27, 2010	28.53	29.12	28.40	29.09
1499	AMEX	VFH	Tue, Jan 26, 2010	28.70	29.14	28.44	28.49
1498	AMEX	VFH	Mon, Jan 25, 2010	29.11	29.18	28.65	28.86
1497	AMEX	VFH	Fri, Jan 22, 2010	29.53	29.65	28.63	28.68
1496	AMEX	VFH	Thu, Jan 21, 2010	30.29	30.47	29.50	29.63
1495	AMEX	VFH	Wed, Jan 20, 2010	30.21	30.43	29.97	30.33
1494	AMEX	VFH	Tue, Jan 19, 2010	29.88	30.39	29.77	30.34
1493	AMEX	VFH	Fri, Jan 15, 2010	30.33	30.37	29.93	29.98
1492	AMEX	VFH	Thu, Jan 14, 2010	30.30	30.58	30.20	30.51
1491	AMEX	VFH	Wed, Jan 13, 2010	30.08	30.42	29.86	30.31
1490	AMEX	VFH	Tue, Jan 12, 2010	30.21	30.33	29.87	30.03
1489	AMEX	VFH	Mon, Jan 11, 2010	30.68	30.68	30.27	30.40
1488	AMEX	VFH	Fri, Jan 8, 2010	30.40	30.53	30.20	30.41
1487	AMEX	VFH	Thu, Jan 7, 2010	29.97	30.66	29.94	30.53
1486	AMEX	VFH	Wed, Jan 6, 2010	29.91	30.04	29.76	29.95
1485	AMEX	VFH	Tue, Jan 5, 2010	29.50	29.92	29.50	29.90
1484	AMEX	VFH	Mon, Jan 4, 2010	29.31	29.61	29.27	29.57
1483	AMEX	VFH	Thu, Dec 31, 2009	29.26	29.31	29.04	29.04
1482	AMEX	VFH	Wed, Dec 30, 2009	29.09	29.18	29.02	29.16
1481	AMEX	VFH	Tue, Dec 29, 2009	29.37	29.37	29.16	29.16
1480	AMEX	VFH	Mon, Dec 28, 2009	29.36	29.45	29.17	29.27
1479	AMEX	VFH	Thu, Dec 24, 2009	29.20	29.33	29.16	29.31
1478	AMEX	VFH	Wed, Dec 23, 2009	29.37	29.43	29.22	29.28
1477	AMEX	VFH	Tue, Dec 22, 2009	29.21	29.37	29.18	29.36
1476	AMEX	VFH	Mon, Dec 21, 2009	28.98	29.19	28.94	29.17
1475	AMEX	VFH	Fri, Dec 18, 2009	28.62	28.83	28.46	28.82
1474	AMEX	VFH	Thu, Dec 17, 2009	28.67	28.73	28.45	28.46
1473	AMEX	VFH	Wed, Dec 16, 2009	28.88	29.04	28.78	28.88
1472	AMEX	VFH	Tue, Dec 15, 2009	29.05	29.07	28.68	28.75
1471	AMEX	VFH	Mon, Dec 14, 2009	29.01	29.17	28.78	29.15
1470	AMEX	VFH	Fri, Dec 11, 2009	28.79	28.96	28.68	28.95
1469	AMEX	VFH	Thu, Dec 10, 2009	28.85	28.96	28.62	28.73
1468	AMEX	VFH	Wed, Dec 9, 2009	28.80	28.93	28.60	28.76
1467	AMEX	VFH	Tue, Dec 8, 2009	28.85	28.91	28.67	28.69
1466	AMEX	VFH	Mon, Dec 7, 2009	29.23	29.40	28.88	28.99
1465	AMEX	VFH	Fri, Dec 4, 2009	29.33	29.44	28.90	29.34
1464	AMEX	VFH	Thu, Dec 3, 2009	29.58	29.81	28.76	28.80
1463	AMEX	VFH	Wed, Dec 2, 2009	29.25	29.46	29.19	29.35
1462	AMEX	VFH	Tue, Dec 1, 2009	29.40	29.50	29.15	29.33
1461	AMEX	VFH	Mon, Nov 30, 2009	28.66	29.29	28.62	29.26
1460	AMEX	VFH	Fri, Nov 27, 2009	28.47	28.97	28.44	28.57
1459	AMEX	VFH	Wed, Nov 25, 2009	29.53	29.57	29.29	29.34
1458	AMEX	VFH	Tue, Nov 24, 2009	29.51	29.52	29.23	29.38
1457	AMEX	VFH	Mon, Nov 23, 2009	29.51	29.79	29.45	29.57
1456	AMEX	VFH	Fri, Nov 20, 2009	29.15	29.33	29.10	29.23
1455	AMEX	VFH	Thu, Nov 19, 2009	29.74	29.74	29.25	29.37
1454	AMEX	VFH	Wed, Nov 18, 2009	29.72	29.93	29.65	29.92
1453	AMEX	VFH	Tue, Nov 17, 2009	29.61	29.75	29.50	29.69
1452	AMEX	VFH	Mon, Nov 16, 2009	29.59	29.95	29.52	29.64
1451	AMEX	VFH	Fri, Nov 13, 2009	29.32	29.46	29.07	29.28
1450	AMEX	VFH	Thu, Nov 12, 2009	29.71	29.90	29.21	29.29
1449	AMEX	VFH	Wed, Nov 11, 2009	29.63	30.06	29.62	29.80
1448	AMEX	VFH	Tue, Nov 10, 2009	29.37	29.59	29.16	29.39
1447	AMEX	VFH	Mon, Nov 9, 2009	28.92	29.56	28.85	29.53
1446	AMEX	VFH	Fri, Nov 6, 2009	28.23	28.68	28.22	28.56
1445	AMEX	VFH	Thu, Nov 5, 2009	28.25	28.71	28.09	28.66
1444	AMEX	VFH	Wed, Nov 4, 2009	28.75	28.86	28.00	28.03
1443	AMEX	VFH	Tue, Nov 3, 2009	27.87	28.46	27.87	28.38
1442	AMEX	VFH	Mon, Nov 2, 2009	28.31	28.72	27.58	28.27
1441	AMEX	VFH	Fri, Oct 30, 2009	29.14	29.14	27.95	28.15
1440	AMEX	VFH	Thu, Oct 29, 2009	28.76	29.36	28.59	29.33
1439	AMEX	VFH	Wed, Oct 28, 2009	29.06	29.15	28.25	28.28
1438	AMEX	VFH	Tue, Oct 27, 2009	29.41	29.48	29.02	29.15
1437	AMEX	VFH	Mon, Oct 26, 2009	30.03	30.11	29.22	29.35
1436	AMEX	VFH	Fri, Oct 23, 2009	30.51	30.56	29.85	30.03
1435	AMEX	VFH	Thu, Oct 22, 2009	29.71	30.49	29.66	30.46
1434	AMEX	VFH	Wed, Oct 21, 2009	30.06	30.54	29.65	29.69
1433	AMEX	VFH	Tue, Oct 20, 2009	30.44	30.51	30.14	30.22
1432	AMEX	VFH	Mon, Oct 19, 2009	30.44	30.60	30.21	30.44
1431	AMEX	VFH	Fri, Oct 16, 2009	30.51	30.55	30.25	30.37
1430	AMEX	VFH	Thu, Oct 15, 2009	30.93	31.03	30.77	31.00
1429	AMEX	VFH	Wed, Oct 14, 2009	30.90	31.30	30.74	31.27
1428	AMEX	VFH	Tue, Oct 13, 2009	30.40	30.48	30.11	30.31
1427	AMEX	VFH	Mon, Oct 12, 2009	30.63	30.64	30.43	30.59
1426	AMEX	VFH	Fri, Oct 9, 2009	30.13	30.42	30.10	30.41
1425	AMEX	VFH	Thu, Oct 8, 2009	30.32	30.46	30.11	30.15
1424	AMEX	VFH	Wed, Oct 7, 2009	29.68	30.07	29.62	30.06
1423	AMEX	VFH	Tue, Oct 6, 2009	29.83	30.11	29.45	29.83
1422	AMEX	VFH	Mon, Oct 5, 2009	29.02	29.52	28.95	29.48
1421	AMEX	VFH	Fri, Oct 2, 2009	28.19	28.98	28.15	28.65
1420	AMEX	VFH	Thu, Oct 1, 2009	29.73	29.74	28.70	28.70
1419	AMEX	VFH	Wed, Sep 30, 2009	30.24	30.28	29.60	29.86
1418	AMEX	VFH	Tue, Sep 29, 2009	30.26	30.45	29.98	30.07
1417	AMEX	VFH	Mon, Sep 28, 2009	29.35	30.18	29.35	30.17
1416	AMEX	VFH	Fri, Sep 25, 2009	29.23	29.51	29.00	29.20
1415	AMEX	VFH	Thu, Sep 24, 2009	30.18	30.28	29.29	29.47
1414	AMEX	VFH	Wed, Sep 23, 2009	30.80	30.91	30.12	30.16
1413	AMEX	VFH	Tue, Sep 22, 2009	30.44	30.76	30.33	30.75
1412	AMEX	VFH	Mon, Sep 21, 2009	30.13	30.26	30.00	30.13
1411	AMEX	VFH	Fri, Sep 18, 2009	30.53	30.60	30.24	30.39
1410	AMEX	VFH	Thu, Sep 17, 2009	30.58	30.90	30.24	30.41
1409	AMEX	VFH	Wed, Sep 16, 2009	29.76	30.57	29.69	30.57
1408	AMEX	VFH	Tue, Sep 15, 2009	29.58	29.83	29.25	29.57
1407	AMEX	VFH	Mon, Sep 14, 2009	28.79	29.57	28.79	29.51
1406	AMEX	VFH	Fri, Sep 11, 2009	29.35	29.39	29.11	29.11
1405	AMEX	VFH	Thu, Sep 10, 2009	28.96	29.33	28.67	29.32
1404	AMEX	VFH	Wed, Sep 9, 2009	28.73	29.17	28.62	29.09
1403	AMEX	VFH	Tue, Sep 8, 2009	28.87	28.90	28.48	28.71
1402	AMEX	VFH	Fri, Sep 4, 2009	28.38	28.49	28.07	28.44
1401	AMEX	VFH	Thu, Sep 3, 2009	27.91	28.26	27.77	28.25
1400	AMEX	VFH	Wed, Sep 2, 2009	27.72	28.07	27.61	27.66
1399	AMEX	VFH	Tue, Sep 1, 2009	29.20	29.47	27.91	27.98
1398	AMEX	VFH	Mon, Aug 31, 2009	29.02	29.40	28.99	29.39
1397	AMEX	VFH	Fri, Aug 28, 2009	29.76	29.79	29.22	29.52
1396	AMEX	VFH	Thu, Aug 27, 2009	29.22	29.52	28.89	29.47
1395	AMEX	VFH	Wed, Aug 26, 2009	29.16	29.39	28.93	29.25
1394	AMEX	VFH	Tue, Aug 25, 2009	29.18	29.53	29.17	29.22
1393	AMEX	VFH	Mon, Aug 24, 2009	29.51	29.68	28.87	28.93
1392	AMEX	VFH	Fri, Aug 21, 2009	28.86	29.29	28.73	29.15
1391	AMEX	VFH	Thu, Aug 20, 2009	27.98	28.57	27.96	28.51
1390	AMEX	VFH	Wed, Aug 19, 2009	27.50	28.02	27.45	27.86
1389	AMEX	VFH	Tue, Aug 18, 2009	27.63	27.99	27.61	27.84
1388	AMEX	VFH	Mon, Aug 17, 2009	27.66	27.74	27.36	27.41
1387	AMEX	VFH	Fri, Aug 14, 2009	28.76	28.76	28.14	28.53
1386	AMEX	VFH	Thu, Aug 13, 2009	28.66	28.76	28.20	28.72
1385	AMEX	VFH	Wed, Aug 12, 2009	27.64	28.49	27.64	28.28
1384	AMEX	VFH	Tue, Aug 11, 2009	28.53	28.58	27.70	27.79
1383	AMEX	VFH	Mon, Aug 10, 2009	28.91	29.04	28.43	28.70
1382	AMEX	VFH	Fri, Aug 7, 2009	28.50	29.33	28.40	28.89
1381	AMEX	VFH	Thu, Aug 6, 2009	28.74	28.83	27.93	28.14
1380	AMEX	VFH	Wed, Aug 5, 2009	27.62	28.41	27.45	28.30
1379	AMEX	VFH	Tue, Aug 4, 2009	26.79	27.55	26.71	27.45
1378	AMEX	VFH	Mon, Aug 3, 2009	26.78	26.91	26.58	26.89
1377	AMEX	VFH	Fri, Jul 31, 2009	26.00	26.31	25.93	26.23
1376	AMEX	VFH	Thu, Jul 30, 2009	25.75	26.30	25.75	26.06
1375	AMEX	VFH	Wed, Jul 29, 2009	25.40	25.58	25.31	25.46
1374	AMEX	VFH	Tue, Jul 28, 2009	25.39	25.63	25.33	25.54
1373	AMEX	VFH	Mon, Jul 27, 2009	25.21	25.64	25.14	25.64
1372	AMEX	VFH	Fri, Jul 24, 2009	25.02	25.26	24.86	25.18
1371	AMEX	VFH	Thu, Jul 23, 2009	24.51	25.32	24.42	25.20
1370	AMEX	VFH	Wed, Jul 22, 2009	24.04	24.69	24.02	24.52
1369	AMEX	VFH	Tue, Jul 21, 2009	24.62	24.77	24.23	24.47
1368	AMEX	VFH	Mon, Jul 20, 2009	24.61	24.73	24.48	24.62
1367	AMEX	VFH	Fri, Jul 17, 2009	24.65	24.70	24.29	24.41
1366	AMEX	VFH	Thu, Jul 16, 2009	24.47	24.82	24.24	24.62
1365	AMEX	VFH	Wed, Jul 15, 2009	24.02	24.84	24.01	24.61
1364	AMEX	VFH	Tue, Jul 14, 2009	23.85	23.85	23.44	23.72
1363	AMEX	VFH	Mon, Jul 13, 2009	22.90	23.79	22.77	23.75
1362	AMEX	VFH	Fri, Jul 10, 2009	22.52	22.63	22.36	22.47
1361	AMEX	VFH	Thu, Jul 9, 2009	22.81	22.97	22.61	22.74
1360	AMEX	VFH	Wed, Jul 8, 2009	22.92	22.97	22.02	22.53
1359	AMEX	VFH	Tue, Jul 7, 2009	23.28	23.31	22.83	22.83
1358	AMEX	VFH	Mon, Jul 6, 2009	23.04	23.29	22.84	23.29
1357	AMEX	VFH	Thu, Jul 2, 2009	23.79	23.81	23.24	23.25
1356	AMEX	VFH	Wed, Jul 1, 2009	24.16	24.26	24.05	24.07
1355	AMEX	VFH	Tue, Jun 30, 2009	24.29	24.32	23.92	24.07
1354	AMEX	VFH	Mon, Jun 29, 2009	24.05	24.30	23.78	24.08
1353	AMEX	VFH	Fri, Jun 26, 2009	23.77	24.11	23.67	23.81
1352	AMEX	VFH	Thu, Jun 25, 2009	23.28	23.83	23.19	23.80
1351	AMEX	VFH	Wed, Jun 24, 2009	23.46	23.71	23.24	23.40
1350	AMEX	VFH	Tue, Jun 23, 2009	23.20	23.44	22.96	23.29
1349	AMEX	VFH	Mon, Jun 22, 2009	24.05	24.15	23.03	23.06
1348	AMEX	VFH	Fri, Jun 19, 2009	24.19	24.41	23.95	24.32
1347	AMEX	VFH	Thu, Jun 18, 2009	23.56	24.03	23.54	23.94
1346	AMEX	VFH	Wed, Jun 17, 2009	23.96	24.01	23.31	23.54
1345	AMEX	VFH	Tue, Jun 16, 2009	24.54	24.58	23.99	24.04
1344	AMEX	VFH	Mon, Jun 15, 2009	24.85	24.90	24.35	24.46
1343	AMEX	VFH	Fri, Jun 12, 2009	24.91	25.10	24.84	25.09
1342	AMEX	VFH	Thu, Jun 11, 2009	24.84	25.29	24.83	24.95
1341	AMEX	VFH	Wed, Jun 10, 2009	25.32	25.32	24.52	24.72
1340	AMEX	VFH	Tue, Jun 9, 2009	25.16	25.22	24.94	25.18
1339	AMEX	VFH	Mon, Jun 8, 2009	24.73	25.25	24.66	25.00
1338	AMEX	VFH	Fri, Jun 5, 2009	25.59	25.59	24.73	24.88
1337	AMEX	VFH	Thu, Jun 4, 2009	24.56	25.13	24.46	25.09
1336	AMEX	VFH	Wed, Jun 3, 2009	24.48	24.62	24.12	24.34
1335	AMEX	VFH	Tue, Jun 2, 2009	24.71	24.84	24.50	24.66
1334	AMEX	VFH	Mon, Jun 1, 2009	24.83	25.27	24.63	24.95
1333	AMEX	VFH	Fri, May 29, 2009	24.21	24.54	23.89	24.53
1332	AMEX	VFH	Thu, May 28, 2009	23.75	24.13	23.32	24.09
1331	AMEX	VFH	Wed, May 27, 2009	24.47	24.47	23.47	23.52
1330	AMEX	VFH	Tue, May 26, 2009	23.19	24.35	23.18	24.35
1329	AMEX	VFH	Fri, May 22, 2009	23.82	23.88	23.41	23.45
1328	AMEX	VFH	Thu, May 21, 2009	23.37	23.90	23.28	23.53
1327	AMEX	VFH	Wed, May 20, 2009	24.77	24.84	23.54	23.90
1326	AMEX	VFH	Tue, May 19, 2009	24.78	25.08	24.21	24.25
1325	AMEX	VFH	Mon, May 18, 2009	23.86	24.87	23.77	24.76
1324	AMEX	VFH	Fri, May 15, 2009	23.90	23.99	23.11	23.33
1323	AMEX	VFH	Thu, May 14, 2009	22.88	23.99	22.88	23.87
1322	AMEX	VFH	Wed, May 13, 2009	23.54	23.82	22.94	23.00
1321	AMEX	VFH	Tue, May 12, 2009	24.92	25.09	23.65	24.33
1320	AMEX	VFH	Mon, May 11, 2009	25.40	25.65	24.70	24.79
1319	AMEX	VFH	Fri, May 8, 2009	25.12	26.19	24.67	26.17
1318	AMEX	VFH	Thu, May 7, 2009	25.96	26.37	24.09	24.47
1317	AMEX	VFH	Wed, May 6, 2009	24.15	25.26	24.05	25.13
1316	AMEX	VFH	Tue, May 5, 2009	23.79	24.03	23.48	23.64
1315	AMEX	VFH	Mon, May 4, 2009	22.42	24.06	22.37	23.97
1314	AMEX	VFH	Fri, May 1, 2009	22.38	22.54	21.93	22.10
1313	AMEX	VFH	Thu, Apr 30, 2009	23.00	23.09	22.34	22.40
1312	AMEX	VFH	Wed, Apr 29, 2009	21.94	22.73	21.94	22.55
1311	AMEX	VFH	Tue, Apr 28, 2009	21.38	22.08	21.35	21.93
1310	AMEX	VFH	Mon, Apr 27, 2009	22.03	22.50	21.76	22.07
1309	AMEX	VFH	Fri, Apr 24, 2009	22.12	22.94	21.81	22.54
1308	AMEX	VFH	Thu, Apr 23, 2009	21.59	22.16	21.19	22.00
1307	AMEX	VFH	Wed, Apr 22, 2009	21.36	22.50	21.26	21.39
1306	AMEX	VFH	Tue, Apr 21, 2009	19.91	22.06	19.70	22.01
1305	AMEX	VFH	Mon, Apr 20, 2009	22.07	22.21	20.56	20.56
1304	AMEX	VFH	Fri, Apr 17, 2009	22.71	23.50	22.23	22.96
1303	AMEX	VFH	Thu, Apr 16, 2009	22.79	23.03	21.89	22.58
1302	AMEX	VFH	Wed, Apr 15, 2009	21.15	22.54	20.90	22.47
1301	AMEX	VFH	Tue, Apr 14, 2009	22.72	22.94	21.35	21.48
1300	AMEX	VFH	Mon, Apr 13, 2009	21.71	23.26	21.65	23.03
1299	AMEX	VFH	Thu, Apr 9, 2009	20.72	22.19	20.67	22.16
1298	AMEX	VFH	Wed, Apr 8, 2009	19.64	19.80	19.15	19.55
1297	AMEX	VFH	Tue, Apr 7, 2009	19.54	19.92	19.39	19.42
1296	AMEX	VFH	Mon, Apr 6, 2009	20.02	20.26	19.76	20.04
1295	AMEX	VFH	Fri, Apr 3, 2009	19.62	20.53	19.49	20.50
1294	AMEX	VFH	Thu, Apr 2, 2009	20.04	20.14	19.50	19.74
1293	AMEX	VFH	Wed, Apr 1, 2009	18.29	19.27	18.24	19.14
1292	AMEX	VFH	Tue, Mar 31, 2009	18.27	19.06	18.04	18.79
1291	AMEX	VFH	Mon, Mar 30, 2009	18.38	18.52	17.71	17.82
1290	AMEX	VFH	Fri, Mar 27, 2009	19.46	19.87	19.24	19.29
1289	AMEX	VFH	Thu, Mar 26, 2009	19.88	19.99	19.17	19.83
1288	AMEX	VFH	Wed, Mar 25, 2009	19.36	19.97	18.33	19.55
1287	AMEX	VFH	Tue, Mar 24, 2009	19.43	20.26	18.97	18.97
1286	AMEX	VFH	Mon, Mar 23, 2009	18.90	20.29	18.40	20.29
1285	AMEX	VFH	Fri, Mar 20, 2009	18.35	18.35	17.41	17.48
1284	AMEX	VFH	Thu, Mar 19, 2009	20.19	20.29	18.23	18.32
1283	AMEX	VFH	Wed, Mar 18, 2009	17.87	19.61	17.72	19.56
1282	AMEX	VFH	Tue, Mar 17, 2009	17.02	18.10	16.70	18.10
1281	AMEX	VFH	Mon, Mar 16, 2009	17.72	18.22	16.95	16.99
1280	AMEX	VFH	Fri, Mar 13, 2009	17.55	17.71	16.75	17.45
1279	AMEX	VFH	Thu, Mar 12, 2009	15.74	17.42	15.57	17.26
1278	AMEX	VFH	Wed, Mar 11, 2009	16.05	16.37	15.57	15.84
1277	AMEX	VFH	Tue, Mar 10, 2009	14.38	15.61	14.34	15.52
1276	AMEX	VFH	Mon, Mar 9, 2009	13.29	14.10	13.29	13.75
1275	AMEX	VFH	Fri, Mar 6, 2009	13.94	14.17	13.07	13.59
1274	AMEX	VFH	Thu, Mar 5, 2009	14.58	14.77	13.50	13.76
1273	AMEX	VFH	Wed, Mar 4, 2009	15.57	15.59	14.68	15.04
1272	AMEX	VFH	Tue, Mar 3, 2009	15.76	15.79	14.88	15.15
1271	AMEX	VFH	Mon, Mar 2, 2009	15.84	16.08	15.31	15.33
1270	AMEX	VFH	Fri, Feb 27, 2009	16.50	17.08	16.35	16.44
1269	AMEX	VFH	Thu, Feb 26, 2009	17.68	18.17	17.16	17.35
1268	AMEX	VFH	Wed, Feb 25, 2009	17.09	17.86	16.38	17.17
1267	AMEX	VFH	Tue, Feb 24, 2009	15.78	17.34	15.72	17.30
1266	AMEX	VFH	Mon, Feb 23, 2009	16.95	16.95	15.75	15.75
1265	AMEX	VFH	Fri, Feb 20, 2009	15.79	16.67	15.26	16.34
1264	AMEX	VFH	Thu, Feb 19, 2009	17.53	17.65	16.44	16.46
1263	AMEX	VFH	Wed, Feb 18, 2009	17.74	17.75	16.92	17.27
1262	AMEX	VFH	Tue, Feb 17, 2009	18.00	18.14	17.38	17.41
1261	AMEX	VFH	Fri, Feb 13, 2009	19.42	19.57	18.89	18.89
1260	AMEX	VFH	Thu, Feb 12, 2009	19.45	19.75	18.59	19.71
1259	AMEX	VFH	Wed, Feb 11, 2009	19.34	19.86	19.20	19.82
1258	AMEX	VFH	Tue, Feb 10, 2009	20.82	20.89	18.91	19.03
1257	AMEX	VFH	Mon, Feb 9, 2009	20.82	21.25	20.61	21.01
1256	AMEX	VFH	Fri, Feb 6, 2009	19.77	20.90	19.75	20.76
1255	AMEX	VFH	Thu, Feb 5, 2009	19.10	19.90	18.51	19.45
1254	AMEX	VFH	Wed, Feb 4, 2009	19.59	20.00	19.14	19.24
1253	AMEX	VFH	Tue, Feb 3, 2009	20.03	20.03	19.14	19.42
1252	AMEX	VFH	Mon, Feb 2, 2009	19.23	19.85	19.11	19.79
1251	AMEX	VFH	Fri, Jan 30, 2009	20.35	20.64	19.44	19.78
1250	AMEX	VFH	Thu, Jan 29, 2009	21.20	21.25	20.19	20.23
1249	AMEX	VFH	Wed, Jan 28, 2009	20.96	21.91	20.89	21.82
1248	AMEX	VFH	Tue, Jan 27, 2009	19.40	19.80	19.20	19.77
1247	AMEX	VFH	Mon, Jan 26, 2009	19.67	20.20	18.93	19.20
1246	AMEX	VFH	Fri, Jan 23, 2009	18.36	19.62	18.13	19.45
1245	AMEX	VFH	Thu, Jan 22, 2009	19.46	19.83	18.50	18.95
1244	AMEX	VFH	Wed, Jan 21, 2009	18.70	20.08	18.14	20.08
1243	AMEX	VFH	Tue, Jan 20, 2009	20.10	20.13	17.99	17.99
1242	AMEX	VFH	Fri, Jan 16, 2009	21.77	21.96	20.03	20.92
1241	AMEX	VFH	Thu, Jan 15, 2009	21.85	22.00	20.38	21.26
1240	AMEX	VFH	Wed, Jan 14, 2009	22.42	22.54	21.79	21.89
1239	AMEX	VFH	Tue, Jan 13, 2009	22.52	23.34	22.33	23.12
1238	AMEX	VFH	Mon, Jan 12, 2009	23.90	23.91	22.50	22.79
1237	AMEX	VFH	Fri, Jan 9, 2009	24.95	25.00	23.84	23.94
1236	AMEX	VFH	Thu, Jan 8, 2009	24.62	25.04	24.45	24.81
1235	AMEX	VFH	Wed, Jan 7, 2009	25.43	25.59	24.73	24.80
1234	AMEX	VFH	Tue, Jan 6, 2009	25.88	26.26	25.64	25.99
1233	AMEX	VFH	Mon, Jan 5, 2009	25.90	26.00	25.38	25.51
1232	AMEX	VFH	Fri, Jan 2, 2009	25.77	26.23	25.18	25.97
1231	AMEX	VFH	Wed, Dec 31, 2008	25.06	25.98	24.90	25.89
1230	AMEX	VFH	Tue, Dec 30, 2008	24.30	25.04	24.18	25.01
1229	AMEX	VFH	Mon, Dec 29, 2008	24.44	24.44	23.72	24.12
1228	AMEX	VFH	Fri, Dec 26, 2008	24.54	24.54	24.09	24.44
1227	AMEX	VFH	Wed, Dec 24, 2008	24.05	24.30	23.84	24.30
1226	AMEX	VFH	Tue, Dec 23, 2008	24.98	25.06	24.33	24.39
1225	AMEX	VFH	Mon, Dec 22, 2008	25.49	25.62	24.33	24.41
1224	AMEX	VFH	Fri, Dec 19, 2008	25.48	26.08	25.26	25.51
1223	AMEX	VFH	Thu, Dec 18, 2008	26.44	26.55	25.17	25.39
1222	AMEX	VFH	Wed, Dec 17, 2008	26.05	26.81	25.68	26.10
1221	AMEX	VFH	Tue, Dec 16, 2008	24.33	26.42	24.30	26.33
1220	AMEX	VFH	Mon, Dec 15, 2008	24.96	24.96	23.50	23.94
1219	AMEX	VFH	Fri, Dec 12, 2008	23.48	24.80	23.13	24.80
1218	AMEX	VFH	Thu, Dec 11, 2008	25.79	25.88	24.01	24.27
1217	AMEX	VFH	Wed, Dec 10, 2008	26.57	26.60	25.50	26.27
1216	AMEX	VFH	Tue, Dec 9, 2008	27.19	27.60	26.10	26.28
1215	AMEX	VFH	Mon, Dec 8, 2008	26.91	27.60	26.59	27.37
1214	AMEX	VFH	Fri, Dec 5, 2008	23.56	26.01	23.53	25.97
1213	AMEX	VFH	Thu, Dec 4, 2008	24.49	25.34	23.63	24.12
1212	AMEX	VFH	Wed, Dec 3, 2008	22.74	24.70	22.43	24.52
1211	AMEX	VFH	Tue, Dec 2, 2008	22.22	23.42	21.54	23.38
1210	AMEX	VFH	Mon, Dec 1, 2008	24.89	24.89	21.53	21.60
1209	AMEX	VFH	Fri, Nov 28, 2008	24.95	25.82	24.91	25.77
1208	AMEX	VFH	Wed, Nov 26, 2008	23.38	25.12	23.35	25.11
1207	AMEX	VFH	Tue, Nov 25, 2008	24.17	24.24	22.89	23.95
1206	AMEX	VFH	Mon, Nov 24, 2008	20.98	23.54	20.81	23.06
1205	AMEX	VFH	Fri, Nov 21, 2008	20.00	20.90	18.14	20.20
1204	AMEX	VFH	Thu, Nov 20, 2008	21.00	21.57	19.04	19.31
1203	AMEX	VFH	Wed, Nov 19, 2008	23.91	23.91	21.27	21.36
1202	AMEX	VFH	Tue, Nov 18, 2008	23.97	24.47	22.93	23.97
1201	AMEX	VFH	Mon, Nov 17, 2008	25.01	25.42	24.05	24.15
1200	AMEX	VFH	Fri, Nov 14, 2008	26.31	27.00	25.39	25.47
1199	AMEX	VFH	Thu, Nov 13, 2008	25.14	27.06	23.69	27.01
1198	AMEX	VFH	Wed, Nov 12, 2008	26.31	26.62	25.08	25.14
1197	AMEX	VFH	Tue, Nov 11, 2008	26.75	27.42	26.22	26.82
1196	AMEX	VFH	Mon, Nov 10, 2008	29.07	29.67	26.98	27.33
1195	AMEX	VFH	Fri, Nov 7, 2008	28.14	28.65	27.70	28.65
1194	AMEX	VFH	Thu, Nov 6, 2008	29.59	29.76	27.78	28.01
1193	AMEX	VFH	Wed, Nov 5, 2008	31.57	31.96	29.52	29.63
1192	AMEX	VFH	Tue, Nov 4, 2008	31.44	32.34	31.23	32.32
1191	AMEX	VFH	Mon, Nov 3, 2008	30.69	31.06	30.56	30.85
1190	AMEX	VFH	Fri, Oct 31, 2008	29.41	30.75	29.09	30.75
1189	AMEX	VFH	Thu, Oct 30, 2008	29.97	29.97	28.70	29.27
1188	AMEX	VFH	Wed, Oct 29, 2008	29.32	30.38	28.56	28.56
1187	AMEX	VFH	Tue, Oct 28, 2008	27.41	29.32	25.68	29.31
1186	AMEX	VFH	Mon, Oct 27, 2008	26.52	27.95	26.26	26.26
1185	AMEX	VFH	Fri, Oct 24, 2008	26.26	28.16	26.26	27.39
1184	AMEX	VFH	Thu, Oct 23, 2008	29.18	29.40	26.85	28.54
1183	AMEX	VFH	Wed, Oct 22, 2008	29.65	30.37	28.07	28.86
1182	AMEX	VFH	Tue, Oct 21, 2008	31.10	31.73	30.76	30.76
1181	AMEX	VFH	Mon, Oct 20, 2008	30.97	31.37	30.08	31.29
1180	AMEX	VFH	Fri, Oct 17, 2008	30.79	32.04	30.21	30.60
1179	AMEX	VFH	Thu, Oct 16, 2008	31.05	31.22	28.62	30.76
1178	AMEX	VFH	Wed, Oct 15, 2008	32.24	32.75	30.40	30.78
1177	AMEX	VFH	Tue, Oct 14, 2008	36.48	36.49	32.36	33.31
1176	AMEX	VFH	Mon, Oct 13, 2008	34.52	34.52	29.78	32.78
1175	AMEX	VFH	Fri, Oct 10, 2008	23.32	29.85	23.32	29.85
1174	AMEX	VFH	Thu, Oct 9, 2008	31.17	32.24	27.33	27.80
1173	AMEX	VFH	Wed, Oct 8, 2008	30.92	32.78	30.12	31.04
1172	AMEX	VFH	Tue, Oct 7, 2008	35.56	35.89	32.00	32.21
1171	AMEX	VFH	Mon, Oct 6, 2008	35.25	36.20	33.77	36.20
1170	AMEX	VFH	Fri, Oct 3, 2008	39.59	39.98	36.84	37.13
1169	AMEX	VFH	Thu, Oct 2, 2008	40.21	40.27	38.27	38.65
1168	AMEX	VFH	Wed, Oct 1, 2008	38.67	40.10	38.55	40.09
1167	AMEX	VFH	Tue, Sep 30, 2008	40.20	40.20	37.37	39.28
1166	AMEX	VFH	Mon, Sep 29, 2008	42.00	42.00	36.80	38.75
1165	AMEX	VFH	Fri, Sep 26, 2008	38.93	41.53	38.70	41.53
1164	AMEX	VFH	Thu, Sep 25, 2008	40.00	40.84	39.55	40.29
1163	AMEX	VFH	Wed, Sep 24, 2008	41.60	41.60	39.15	39.56
1162	AMEX	VFH	Tue, Sep 23, 2008	40.54	41.09	39.50	40.08
1161	AMEX	VFH	Mon, Sep 22, 2008	42.85	44.00	40.50	40.66
1160	AMEX	VFH	Fri, Sep 19, 2008	42.91	52.00	41.07	43.07
1159	AMEX	VFH	Thu, Sep 18, 2008	38.16	40.01	34.45	39.80
1158	AMEX	VFH	Wed, Sep 17, 2008	39.79	40.00	36.00	36.49
1157	AMEX	VFH	Tue, Sep 16, 2008	37.00	39.75	36.00	39.75
1156	AMEX	VFH	Mon, Sep 15, 2008	38.22	40.04	37.26	37.65
1155	AMEX	VFH	Fri, Sep 12, 2008	40.18	41.27	40.01	40.95
1154	AMEX	VFH	Thu, Sep 11, 2008	40.00	41.10	38.93	41.10
1153	AMEX	VFH	Wed, Sep 10, 2008	40.80	41.30	39.64	40.53
1152	AMEX	VFH	Tue, Sep 9, 2008	43.20	43.20	40.64	40.85
1151	AMEX	VFH	Mon, Sep 8, 2008	44.45	44.60	41.67	43.13
1150	AMEX	VFH	Fri, Sep 5, 2008	39.83	41.46	39.50	41.46
1149	AMEX	VFH	Thu, Sep 4, 2008	41.62	41.75	40.16	40.21
1148	AMEX	VFH	Wed, Sep 3, 2008	41.44	41.99	40.83	41.93
1147	AMEX	VFH	Tue, Sep 2, 2008	41.78	42.05	40.67	41.55
1146	AMEX	VFH	Fri, Aug 29, 2008	40.70	41.05	40.21	40.85
1145	AMEX	VFH	Thu, Aug 28, 2008	39.86	40.85	39.57	40.85
1144	AMEX	VFH	Wed, Aug 27, 2008	38.60	39.35	38.45	39.33
1143	AMEX	VFH	Tue, Aug 26, 2008	38.49	38.93	38.06	38.87
1142	AMEX	VFH	Mon, Aug 25, 2008	39.31	39.31	38.40	38.46
1141	AMEX	VFH	Fri, Aug 22, 2008	39.24	39.59	38.77	39.59
1140	AMEX	VFH	Thu, Aug 21, 2008	38.39	38.70	38.03	38.61
1139	AMEX	VFH	Wed, Aug 20, 2008	38.41	38.98	37.78	38.98
1138	AMEX	VFH	Tue, Aug 19, 2008	39.27	39.27	38.03	38.65
1137	AMEX	VFH	Mon, Aug 18, 2008	40.95	40.95	39.34	39.75
1136	AMEX	VFH	Fri, Aug 15, 2008	40.75	41.29	40.34	40.62
1135	AMEX	VFH	Thu, Aug 14, 2008	39.40	40.56	39.02	40.36
1134	AMEX	VFH	Wed, Aug 13, 2008	40.34	40.34	38.86	39.40
1133	AMEX	VFH	Tue, Aug 12, 2008	42.40	42.40	40.15	40.64
1132	AMEX	VFH	Mon, Aug 11, 2008	41.79	42.98	41.11	42.33
1131	AMEX	VFH	Fri, Aug 8, 2008	40.36	41.75	39.57	41.69
1130	AMEX	VFH	Thu, Aug 7, 2008	41.22	41.56	39.82	40.10
1129	AMEX	VFH	Wed, Aug 6, 2008	41.75	42.14	41.24	41.92
1128	AMEX	VFH	Tue, Aug 5, 2008	41.50	42.17	40.73	42.17
1127	AMEX	VFH	Mon, Aug 4, 2008	41.15	41.15	39.77	40.41
1126	AMEX	VFH	Fri, Aug 1, 2008	41.00	41.23	39.73	40.90
1125	AMEX	VFH	Thu, Jul 31, 2008	40.52	41.23	40.20	40.53
1124	AMEX	VFH	Wed, Jul 30, 2008	41.21	41.43	39.73	40.94
1123	AMEX	VFH	Tue, Jul 29, 2008	38.34	40.67	37.50	40.26
1122	AMEX	VFH	Mon, Jul 28, 2008	39.83	39.83	37.59	37.84
1121	AMEX	VFH	Fri, Jul 25, 2008	40.96	40.96	38.71	39.32
1120	AMEX	VFH	Thu, Jul 24, 2008	42.60	42.60	39.35	39.51
1119	AMEX	VFH	Wed, Jul 23, 2008	42.85	43.01	40.94	42.06
1118	AMEX	VFH	Tue, Jul 22, 2008	38.34	41.36	37.65	41.18
1117	AMEX	VFH	Mon, Jul 21, 2008	39.88	40.15	38.87	38.97
1116	AMEX	VFH	Fri, Jul 18, 2008	39.94	39.94	38.10	38.97
1115	AMEX	VFH	Thu, Jul 17, 2008	38.99	39.80	37.00	38.19
1114	AMEX	VFH	Wed, Jul 16, 2008	34.06	36.77	33.58	36.75
1113	AMEX	VFH	Tue, Jul 15, 2008	34.10	34.76	32.32	33.14
1112	AMEX	VFH	Mon, Jul 14, 2008	37.57	37.57	34.00	34.11
1111	AMEX	VFH	Fri, Jul 11, 2008	36.81	37.20	34.96	35.78
1110	AMEX	VFH	Thu, Jul 10, 2008	36.49	37.12	36.00	36.54
1109	AMEX	VFH	Wed, Jul 9, 2008	38.85	38.87	36.69	36.73
1108	AMEX	VFH	Tue, Jul 8, 2008	36.68	38.67	36.34	38.66
1107	AMEX	VFH	Mon, Jul 7, 2008	38.05	38.17	36.06	36.50
1106	AMEX	VFH	Thu, Jul 3, 2008	38.19	38.31	37.43	37.67
1105	AMEX	VFH	Wed, Jul 2, 2008	38.60	39.02	37.84	37.89
1104	AMEX	VFH	Tue, Jul 1, 2008	38.35	39.06	37.17	38.44
1103	AMEX	VFH	Mon, Jun 30, 2008	38.72	38.83	38.01	38.01
1102	AMEX	VFH	Fri, Jun 27, 2008	39.44	39.69	38.48	38.85
1101	AMEX	VFH	Thu, Jun 26, 2008	40.21	40.30	39.31	39.34
1100	AMEX	VFH	Wed, Jun 25, 2008	41.03	42.01	40.75	40.90
1099	AMEX	VFH	Tue, Jun 24, 2008	40.25	41.18	39.82	40.72
1098	AMEX	VFH	Mon, Jun 23, 2008	41.95	41.95	40.53	40.59
1097	AMEX	VFH	Fri, Jun 20, 2008	42.16	42.48	41.43	41.65
1096	AMEX	VFH	Thu, Jun 19, 2008	42.34	42.63	41.50	42.58
1095	AMEX	VFH	Wed, Jun 18, 2008	42.38	42.66	41.82	42.34
1094	AMEX	VFH	Tue, Jun 17, 2008	44.48	44.51	42.76	42.76
1093	AMEX	VFH	Mon, Jun 16, 2008	43.23	44.27	43.12	44.01
1092	AMEX	VFH	Fri, Jun 13, 2008	43.23	43.60	42.50	43.56
1091	AMEX	VFH	Thu, Jun 12, 2008	42.45	43.41	42.33	42.82
1090	AMEX	VFH	Wed, Jun 11, 2008	43.17	43.38	42.01	42.06
1089	AMEX	VFH	Tue, Jun 10, 2008	42.72	43.73	42.55	43.26
1088	AMEX	VFH	Mon, Jun 9, 2008	43.85	44.24	42.58	43.20
1087	AMEX	VFH	Fri, Jun 6, 2008	46.31	46.32	43.82	43.83
1086	AMEX	VFH	Thu, Jun 5, 2008	45.36	45.95	45.18	45.90
1085	AMEX	VFH	Wed, Jun 4, 2008	45.29	45.85	44.85	45.10
1084	AMEX	VFH	Tue, Jun 3, 2008	45.69	45.82	44.72	45.28
1083	AMEX	VFH	Mon, Jun 2, 2008	46.12	46.12	45.05	45.55
1082	AMEX	VFH	Fri, May 30, 2008	46.81	46.81	46.21	46.21
1081	AMEX	VFH	Thu, May 29, 2008	45.62	46.77	45.62	46.59
1080	AMEX	VFH	Wed, May 28, 2008	46.41	46.41	45.25	45.83
1079	AMEX	VFH	Tue, May 27, 2008	45.74	46.22	45.61	46.11
1078	AMEX	VFH	Fri, May 23, 2008	46.17	46.17	45.61	45.65
1077	AMEX	VFH	Thu, May 22, 2008	46.00	46.69	45.85	46.38
1076	AMEX	VFH	Wed, May 21, 2008	47.22	47.31	45.88	46.00
1075	AMEX	VFH	Tue, May 20, 2008	48.39	48.39	46.90	47.10
1074	AMEX	VFH	Mon, May 19, 2008	48.32	48.77	47.82	47.98
1073	AMEX	VFH	Fri, May 16, 2008	48.97	48.97	47.93	48.19
1072	AMEX	VFH	Thu, May 15, 2008	48.26	48.75	47.88	48.71
1071	AMEX	VFH	Wed, May 14, 2008	48.27	48.48	48.10	48.20
1070	AMEX	VFH	Tue, May 13, 2008	48.68	48.68	47.75	47.87
1069	AMEX	VFH	Mon, May 12, 2008	47.88	48.42	47.69	48.39
1068	AMEX	VFH	Fri, May 9, 2008	47.48	48.34	47.25	47.61
1067	AMEX	VFH	Thu, May 8, 2008	48.70	48.70	47.58	48.00
1066	AMEX	VFH	Wed, May 7, 2008	50.24	50.24	48.40	48.41
1065	AMEX	VFH	Tue, May 6, 2008	49.23	50.26	48.86	50.16
1064	AMEX	VFH	Mon, May 5, 2008	50.35	50.35	49.60	49.79
1063	AMEX	VFH	Fri, May 2, 2008	51.12	51.25	50.11	50.38
1062	AMEX	VFH	Thu, May 1, 2008	48.57	50.36	48.47	50.26
1061	AMEX	VFH	Wed, Apr 30, 2008	49.00	49.42	48.43	48.48
1060	AMEX	VFH	Tue, Apr 29, 2008	49.27	49.43	48.73	48.98
1059	AMEX	VFH	Mon, Apr 28, 2008	49.24	49.63	48.90	49.21
1058	AMEX	VFH	Fri, Apr 25, 2008	48.94	49.33	48.25	49.25
1057	AMEX	VFH	Thu, Apr 24, 2008	47.10	48.72	47.08	48.51
1056	AMEX	VFH	Wed, Apr 23, 2008	47.22	47.54	46.63	46.92
1055	AMEX	VFH	Tue, Apr 22, 2008	47.48	47.50	46.90	47.17
1054	AMEX	VFH	Mon, Apr 21, 2008	48.07	48.07	47.41	47.74
1053	AMEX	VFH	Fri, Apr 18, 2008	48.98	49.98	48.19	48.31
1052	AMEX	VFH	Thu, Apr 17, 2008	46.92	47.84	46.60	47.73
1051	AMEX	VFH	Wed, Apr 16, 2008	46.51	47.19	46.32	47.19
1050	AMEX	VFH	Tue, Apr 15, 2008	45.65	46.02	45.03	45.58
1049	AMEX	VFH	Mon, Apr 14, 2008	46.00	46.00	45.09	45.18
1048	AMEX	VFH	Fri, Apr 11, 2008	46.36	47.05	46.06	46.16
1047	AMEX	VFH	Thu, Apr 10, 2008	47.06	47.63	46.53	47.01
1046	AMEX	VFH	Wed, Apr 9, 2008	48.09	48.18	47.05	47.21
1045	AMEX	VFH	Tue, Apr 8, 2008	48.29	48.51	47.67	47.97
1044	AMEX	VFH	Mon, Apr 7, 2008	48.87	49.29	48.43	48.53
1043	AMEX	VFH	Fri, Apr 4, 2008	48.99	48.99	48.12	48.24
1042	AMEX	VFH	Thu, Apr 3, 2008	48.34	49.15	48.07	48.92
1041	AMEX	VFH	Wed, Apr 2, 2008	49.17	49.63	48.50	48.75
1040	AMEX	VFH	Tue, Apr 1, 2008	47.07	48.93	47.00	48.85
1039	AMEX	VFH	Mon, Mar 31, 2008	45.55	46.57	45.25	45.76
1038	AMEX	VFH	Fri, Mar 28, 2008	46.71	46.74	45.43	45.56
1037	AMEX	VFH	Thu, Mar 27, 2008	47.39	47.52	46.35	46.35
1036	AMEX	VFH	Wed, Mar 26, 2008	48.29	48.29	47.08	47.08
1035	AMEX	VFH	Tue, Mar 25, 2008	48.65	49.04	47.94	48.67
1034	AMEX	VFH	Mon, Mar 24, 2008	48.84	50.13	48.84	48.99
1033	AMEX	VFH	Thu, Mar 20, 2008	46.72	48.70	46.19	48.50
1032	AMEX	VFH	Wed, Mar 19, 2008	47.47	47.70	45.79	45.81
1031	AMEX	VFH	Tue, Mar 18, 2008	45.47	46.65	44.75	46.65
1030	AMEX	VFH	Mon, Mar 17, 2008	43.30	43.94	42.08	43.38
1029	AMEX	VFH	Fri, Mar 14, 2008	46.48	46.48	43.60	44.12
1028	AMEX	VFH	Thu, Mar 13, 2008	44.56	45.93	43.81	45.60
1027	AMEX	VFH	Wed, Mar 12, 2008	46.39	47.36	45.34	45.36
1026	AMEX	VFH	Tue, Mar 11, 2008	45.24	46.30	44.24	46.30
1025	AMEX	VFH	Mon, Mar 10, 2008	44.65	44.88	43.29	43.35
1024	AMEX	VFH	Fri, Mar 7, 2008	43.87	45.44	43.60	44.45
1023	AMEX	VFH	Thu, Mar 6, 2008	45.48	45.64	44.32	44.34
1022	AMEX	VFH	Wed, Mar 5, 2008	46.54	47.03	45.57	45.99
1021	AMEX	VFH	Tue, Mar 4, 2008	46.03	46.44	45.17	46.27
1020	AMEX	VFH	Mon, Mar 3, 2008	47.00	47.00	46.11	46.62
1019	AMEX	VFH	Fri, Feb 29, 2008	48.13	48.18	46.96	47.25
1018	AMEX	VFH	Thu, Feb 28, 2008	49.94	49.94	48.90	48.90
1017	AMEX	VFH	Wed, Feb 27, 2008	49.62	50.75	49.53	50.30
1016	AMEX	VFH	Tue, Feb 26, 2008	49.00	50.44	49.00	49.93
1015	AMEX	VFH	Mon, Feb 25, 2008	49.07	49.94	48.46	49.76
1014	AMEX	VFH	Fri, Feb 22, 2008	48.68	49.26	47.63	49.26
1013	AMEX	VFH	Thu, Feb 21, 2008	49.44	49.69	48.40	48.51
1012	AMEX	VFH	Wed, Feb 20, 2008	48.00	49.42	47.89	49.23
1011	AMEX	VFH	Tue, Feb 19, 2008	49.59	49.64	48.26	48.48
1010	AMEX	VFH	Fri, Feb 15, 2008	48.11	48.86	47.93	48.86
1009	AMEX	VFH	Thu, Feb 14, 2008	49.62	49.62	48.59	48.62
1008	AMEX	VFH	Wed, Feb 13, 2008	49.55	49.74	48.61	49.38
1007	AMEX	VFH	Tue, Feb 12, 2008	49.08	49.76	48.57	49.13
1006	AMEX	VFH	Mon, Feb 11, 2008	49.41	49.41	48.11	48.47
1005	AMEX	VFH	Fri, Feb 8, 2008	50.19	50.19	48.82	49.25
1004	AMEX	VFH	Thu, Feb 7, 2008	49.46	50.71	49.24	50.35
1003	AMEX	VFH	Wed, Feb 6, 2008	50.31	50.79	49.44	49.44
1002	AMEX	VFH	Tue, Feb 5, 2008	50.63	51.37	50.04	50.10
1001	AMEX	VFH	Mon, Feb 4, 2008	53.49	53.49	52.05	52.13
1000	AMEX	VFH	Fri, Feb 1, 2008	52.31	53.49	52.31	53.40
999	AMEX	VFH	Thu, Jan 31, 2008	50.00	52.80	49.92	51.93
998	AMEX	VFH	Wed, Jan 30, 2008	51.62	52.86	50.69	50.90
997	AMEX	VFH	Tue, Jan 29, 2008	51.33	51.70	50.53	51.60
996	AMEX	VFH	Mon, Jan 28, 2008	49.34	50.95	48.82	50.94
995	AMEX	VFH	Fri, Jan 25, 2008	51.12	51.25	49.00	49.39
994	AMEX	VFH	Thu, Jan 24, 2008	50.50	50.93	49.85	50.38
993	AMEX	VFH	Wed, Jan 23, 2008	46.49	50.73	45.90	50.18
992	AMEX	VFH	Tue, Jan 22, 2008	44.13	48.16	43.48	47.01
991	AMEX	VFH	Fri, Jan 18, 2008	47.31	47.31	45.31	45.90
990	AMEX	VFH	Thu, Jan 17, 2008	49.11	49.11	46.78	47.00
989	AMEX	VFH	Wed, Jan 16, 2008	48.37	49.79	48.27	48.98
988	AMEX	VFH	Tue, Jan 15, 2008	49.20	49.20	48.31	48.35
987	AMEX	VFH	Mon, Jan 14, 2008	50.01	50.09	49.36	50.03
986	AMEX	VFH	Fri, Jan 11, 2008	49.48	50.40	48.94	49.61
985	AMEX	VFH	Thu, Jan 10, 2008	48.22	50.53	47.88	49.54
984	AMEX	VFH	Wed, Jan 9, 2008	47.90	48.81	46.93	48.73
983	AMEX	VFH	Tue, Jan 8, 2008	49.97	50.37	47.95	48.00
982	AMEX	VFH	Mon, Jan 7, 2008	50.14	50.34	49.00	49.85
981	AMEX	VFH	Fri, Jan 4, 2008	50.98	50.98	49.42	49.62
980	AMEX	VFH	Thu, Jan 3, 2008	52.11	52.11	51.00	51.03
979	AMEX	VFH	Wed, Jan 2, 2008	52.94	52.94	51.36	51.48
978	AMEX	VFH	Mon, Dec 31, 2007	52.54	53.04	51.92	52.65
977	AMEX	VFH	Fri, Dec 28, 2007	53.16	53.16	52.05	52.30
976	AMEX	VFH	Thu, Dec 27, 2007	53.59	53.59	52.50	52.50
975	AMEX	VFH	Wed, Dec 26, 2007	53.19	53.81	53.19	53.73
974	AMEX	VFH	Mon, Dec 24, 2007	52.81	54.00	52.81	53.94
973	AMEX	VFH	Fri, Dec 21, 2007	52.68	53.09	52.27	52.93
972	AMEX	VFH	Thu, Dec 20, 2007	52.96	52.96	51.33	52.16
971	AMEX	VFH	Wed, Dec 19, 2007	52.63	52.96	51.83	52.30
970	AMEX	VFH	Tue, Dec 18, 2007	52.70	52.70	51.27	52.08
969	AMEX	VFH	Mon, Dec 17, 2007	52.33	52.87	51.95	52.00
968	AMEX	VFH	Fri, Dec 14, 2007	53.50	53.74	52.60	52.63
967	AMEX	VFH	Thu, Dec 13, 2007	54.27	54.27	52.78	54.03
966	AMEX	VFH	Wed, Dec 12, 2007	56.53	56.80	53.10	54.25
965	AMEX	VFH	Tue, Dec 11, 2007	57.64	57.79	54.58	54.65
964	AMEX	VFH	Mon, Dec 10, 2007	56.82	57.65	56.34	57.34
963	AMEX	VFH	Fri, Dec 7, 2007	57.04	57.04	56.22	56.22
962	AMEX	VFH	Thu, Dec 6, 2007	55.33	56.83	55.33	56.75
961	AMEX	VFH	Wed, Dec 5, 2007	54.66	55.51	54.54	55.37
960	AMEX	VFH	Tue, Dec 4, 2007	55.41	55.41	54.17	54.20
959	AMEX	VFH	Mon, Dec 3, 2007	56.10	56.10	54.81	55.21
958	AMEX	VFH	Fri, Nov 30, 2007	55.61	56.53	55.35	55.72
957	AMEX	VFH	Thu, Nov 29, 2007	54.95	54.95	53.67	54.41
956	AMEX	VFH	Wed, Nov 28, 2007	53.06	54.80	53.06	54.71
955	AMEX	VFH	Tue, Nov 27, 2007	51.82	52.27	51.12	52.20
954	AMEX	VFH	Mon, Nov 26, 2007	52.53	52.82	51.00	51.00
953	AMEX	VFH	Fri, Nov 23, 2007	51.70	53.23	51.70	52.90
952	AMEX	VFH	Wed, Nov 21, 2007	52.03	52.47	51.13	51.64
951	AMEX	VFH	Tue, Nov 20, 2007	53.92	53.92	51.50	52.40
950	AMEX	VFH	Mon, Nov 19, 2007	54.60	54.60	53.00	53.33
949	AMEX	VFH	Fri, Nov 16, 2007	55.39	55.39	54.25	54.75
948	AMEX	VFH	Thu, Nov 15, 2007	56.98	56.98	54.77	55.15
947	AMEX	VFH	Wed, Nov 14, 2007	57.79	58.06	56.57	56.89
946	AMEX	VFH	Tue, Nov 13, 2007	55.81	57.15	55.39	57.14
945	AMEX	VFH	Mon, Nov 12, 2007	55.13	55.99	54.47	54.47
944	AMEX	VFH	Fri, Nov 9, 2007	53.54	55.59	53.09	54.61
943	AMEX	VFH	Thu, Nov 8, 2007	54.56	54.90	52.81	54.45
942	AMEX	VFH	Wed, Nov 7, 2007	56.50	56.50	54.09	54.28
941	AMEX	VFH	Tue, Nov 6, 2007	56.32	56.81	55.47	56.81
940	AMEX	VFH	Mon, Nov 5, 2007	55.55	56.36	55.05	55.77
939	AMEX	VFH	Fri, Nov 2, 2007	57.00	57.05	55.61	56.63
938	AMEX	VFH	Thu, Nov 1, 2007	57.94	58.46	57.42	57.50
937	AMEX	VFH	Wed, Oct 31, 2007	59.96	60.30	59.20	60.00
936	AMEX	VFH	Tue, Oct 30, 2007	59.90	59.91	59.40	59.55
935	AMEX	VFH	Mon, Oct 29, 2007	60.08	60.20	59.52	59.79
934	AMEX	VFH	Fri, Oct 26, 2007	59.67	59.89	58.59	59.87
933	AMEX	VFH	Thu, Oct 25, 2007	58.72	59.23	57.59	58.47
932	AMEX	VFH	Wed, Oct 24, 2007	59.03	59.03	57.33	58.78
931	AMEX	VFH	Tue, Oct 23, 2007	59.35	59.35	58.60	59.27
930	AMEX	VFH	Mon, Oct 22, 2007	58.21	59.16	58.10	58.92
929	AMEX	VFH	Fri, Oct 19, 2007	59.65	59.75	58.25	58.25
928	AMEX	VFH	Thu, Oct 18, 2007	59.67	60.28	59.60	60.06
927	AMEX	VFH	Wed, Oct 17, 2007	61.19	61.19	59.76	60.66
926	AMEX	VFH	Tue, Oct 16, 2007	61.31	61.31	60.58	60.76
925	AMEX	VFH	Mon, Oct 15, 2007	61.95	62.77	61.46	61.88
924	AMEX	VFH	Fri, Oct 12, 2007	63.07	63.19	62.81	62.95
923	AMEX	VFH	Thu, Oct 11, 2007	63.26	63.82	62.71	63.00
922	AMEX	VFH	Wed, Oct 10, 2007	63.47	63.47	62.91	63.21
921	AMEX	VFH	Tue, Oct 9, 2007	63.29	63.69	62.92	63.69
920	AMEX	VFH	Mon, Oct 8, 2007	63.40	63.45	63.19	63.23
919	AMEX	VFH	Fri, Oct 5, 2007	63.40	63.93	63.24	63.70
918	AMEX	VFH	Thu, Oct 4, 2007	63.04	63.09	62.71	62.92
917	AMEX	VFH	Wed, Oct 3, 2007	62.74	63.07	62.48	62.72
916	AMEX	VFH	Tue, Oct 2, 2007	62.50	62.81	62.47	62.81
915	AMEX	VFH	Mon, Oct 1, 2007	61.29	62.26	61.06	62.19
914	AMEX	VFH	Fri, Sep 28, 2007	61.17	61.19	60.82	60.88
913	AMEX	VFH	Thu, Sep 27, 2007	60.97	61.26	60.80	61.26
912	AMEX	VFH	Wed, Sep 26, 2007	60.69	61.05	60.31	60.79
911	AMEX	VFH	Tue, Sep 25, 2007	60.17	60.42	60.00	60.41
910	AMEX	VFH	Mon, Sep 24, 2007	61.11	61.27	60.55	60.55
909	AMEX	VFH	Fri, Sep 21, 2007	61.69	61.91	61.42	61.73
908	AMEX	VFH	Thu, Sep 20, 2007	62.21	62.39	61.40	61.65
907	AMEX	VFH	Wed, Sep 19, 2007	63.17	63.30	62.33	62.60
906	AMEX	VFH	Tue, Sep 18, 2007	60.04	62.15	59.64	62.12
905	AMEX	VFH	Mon, Sep 17, 2007	59.79	59.81	59.36	59.68
904	AMEX	VFH	Fri, Sep 14, 2007	59.44	60.12	59.42	60.11
903	AMEX	VFH	Thu, Sep 13, 2007	59.55	60.16	59.48	59.97
902	AMEX	VFH	Wed, Sep 12, 2007	58.94	59.49	58.94	59.20
901	AMEX	VFH	Tue, Sep 11, 2007	58.96	59.44	58.92	59.33
900	AMEX	VFH	Mon, Sep 10, 2007	58.98	59.17	57.95	58.48
899	AMEX	VFH	Fri, Sep 7, 2007	58.61	59.25	58.47	58.71
898	AMEX	VFH	Thu, Sep 6, 2007	59.77	59.77	59.23	59.45
897	AMEX	VFH	Wed, Sep 5, 2007	60.20	60.20	59.50	59.60
896	AMEX	VFH	Tue, Sep 4, 2007	60.01	61.08	59.97	60.73
895	AMEX	VFH	Fri, Aug 31, 2007	60.05	60.38	59.68	60.33
894	AMEX	VFH	Thu, Aug 30, 2007	58.86	59.57	58.86	59.24
893	AMEX	VFH	Wed, Aug 29, 2007	59.11	59.78	58.45	59.70
892	AMEX	VFH	Tue, Aug 28, 2007	59.83	59.83	58.70	58.71
891	AMEX	VFH	Mon, Aug 27, 2007	61.07	61.07	60.50	60.50
890	AMEX	VFH	Fri, Aug 24, 2007	60.80	61.33	60.48	61.29
889	AMEX	VFH	Thu, Aug 23, 2007	61.42	61.53	60.75	60.96
888	AMEX	VFH	Wed, Aug 22, 2007	61.51	61.71	60.66	61.30
887	AMEX	VFH	Tue, Aug 21, 2007	60.30	61.22	60.25	60.90
886	AMEX	VFH	Mon, Aug 20, 2007	60.81	60.81	59.68	60.49
885	AMEX	VFH	Fri, Aug 17, 2007	61.17	61.87	59.50	60.79
884	AMEX	VFH	Thu, Aug 16, 2007	56.44	59.12	55.93	58.95
883	AMEX	VFH	Wed, Aug 15, 2007	57.17	58.55	56.69	56.74
882	AMEX	VFH	Tue, Aug 14, 2007	58.84	58.84	57.40	57.40
881	AMEX	VFH	Mon, Aug 13, 2007	60.11	60.40	58.78	58.80
880	AMEX	VFH	Fri, Aug 10, 2007	58.35	60.00	58.31	59.37
879	AMEX	VFH	Thu, Aug 9, 2007	59.87	60.53	59.47	59.69
878	AMEX	VFH	Wed, Aug 8, 2007	60.68	62.00	60.23	61.39
877	AMEX	VFH	Tue, Aug 7, 2007	59.25	60.52	59.00	60.02
876	AMEX	VFH	Mon, Aug 6, 2007	57.52	59.45	56.65	59.31
875	AMEX	VFH	Fri, Aug 3, 2007	59.17	59.22	57.09	57.09
874	AMEX	VFH	Thu, Aug 2, 2007	59.55	59.90	58.81	59.38
873	AMEX	VFH	Wed, Aug 1, 2007	58.89	59.13	57.58	59.13
872	AMEX	VFH	Tue, Jul 31, 2007	60.75	60.76	58.76	58.76
871	AMEX	VFH	Mon, Jul 30, 2007	59.32	60.07	58.96	59.86
870	AMEX	VFH	Fri, Jul 27, 2007	59.86	63.20	58.95	58.95
869	AMEX	VFH	Thu, Jul 26, 2007	60.17	60.55	59.13	59.91
868	AMEX	VFH	Wed, Jul 25, 2007	61.52	61.86	60.70	61.37
867	AMEX	VFH	Tue, Jul 24, 2007	62.00	62.14	60.78	60.98
866	AMEX	VFH	Mon, Jul 23, 2007	63.00	63.42	62.67	62.67
865	AMEX	VFH	Fri, Jul 20, 2007	63.92	63.92	62.53	62.87
864	AMEX	VFH	Thu, Jul 19, 2007	64.47	64.52	63.74	63.94
863	AMEX	VFH	Wed, Jul 18, 2007	64.15	64.37	63.38	63.98
862	AMEX	VFH	Tue, Jul 17, 2007	64.80	65.20	64.80	64.87
861	AMEX	VFH	Mon, Jul 16, 2007	64.95	65.37	64.77	64.80
860	AMEX	VFH	Fri, Jul 13, 2007	64.77	65.19	64.70	65.03
859	AMEX	VFH	Thu, Jul 12, 2007	64.09	64.89	63.97	64.89
858	AMEX	VFH	Wed, Jul 11, 2007	63.30	63.77	63.22	63.59
857	AMEX	VFH	Tue, Jul 10, 2007	64.33	64.33	63.41	63.43
856	AMEX	VFH	Mon, Jul 9, 2007	65.17	65.17	64.75	64.81
855	AMEX	VFH	Fri, Jul 6, 2007	64.62	65.09	64.59	65.04
854	AMEX	VFH	Thu, Jul 5, 2007	65.00	65.19	64.65	64.83
853	AMEX	VFH	Tue, Jul 3, 2007	64.75	65.32	64.74	64.95
852	AMEX	VFH	Mon, Jul 2, 2007	64.34	64.77	64.34	64.77
851	AMEX	VFH	Fri, Jun 29, 2007	64.53	64.84	63.50	63.85
850	AMEX	VFH	Thu, Jun 28, 2007	64.15	64.81	64.15	64.42
849	AMEX	VFH	Wed, Jun 27, 2007	63.35	64.50	63.35	64.49
848	AMEX	VFH	Tue, Jun 26, 2007	64.25	64.45	63.77	63.77
847	AMEX	VFH	Mon, Jun 25, 2007	64.49	64.88	63.81	64.01
846	AMEX	VFH	Fri, Jun 22, 2007	65.42	65.42	64.71	64.90
845	AMEX	VFH	Thu, Jun 21, 2007	65.48	65.84	65.00	65.80
844	AMEX	VFH	Wed, Jun 20, 2007	66.94	66.94	65.75	65.75
843	AMEX	VFH	Tue, Jun 19, 2007	66.42	66.77	66.42	66.70
842	AMEX	VFH	Mon, Jun 18, 2007	66.75	66.78	66.48	66.56
841	AMEX	VFH	Fri, Jun 15, 2007	66.84	67.01	66.61	66.67
840	AMEX	VFH	Thu, Jun 14, 2007	66.33	66.63	66.26	66.27
839	AMEX	VFH	Wed, Jun 13, 2007	65.63	66.35	65.63	66.35
838	AMEX	VFH	Tue, Jun 12, 2007	65.98	66.21	65.40	65.40
837	AMEX	VFH	Mon, Jun 11, 2007	65.88	66.35	65.75	66.07
836	AMEX	VFH	Fri, Jun 8, 2007	65.35	65.95	65.18	65.95
835	AMEX	VFH	Thu, Jun 7, 2007	66.18	66.25	65.30	65.30
834	AMEX	VFH	Wed, Jun 6, 2007	66.45	66.63	66.32	66.42
833	AMEX	VFH	Tue, Jun 5, 2007	67.27	67.27	66.85	66.94
832	AMEX	VFH	Mon, Jun 4, 2007	67.31	67.44	67.26	67.44
831	AMEX	VFH	Fri, Jun 1, 2007	67.43	67.60	67.25	67.40
830	AMEX	VFH	Thu, May 31, 2007	67.50	67.56	67.06	67.20
829	AMEX	VFH	Wed, May 30, 2007	66.50	67.30	66.49	67.30
828	AMEX	VFH	Tue, May 29, 2007	66.70	66.87	66.53	66.77
827	AMEX	VFH	Fri, May 25, 2007	66.46	66.46	66.16	66.36
826	AMEX	VFH	Thu, May 24, 2007	66.78	67.12	66.10	66.26
825	AMEX	VFH	Wed, May 23, 2007	67.35	67.35	66.92	66.92
824	AMEX	VFH	Tue, May 22, 2007	66.84	67.20	66.76	67.03
823	AMEX	VFH	Mon, May 21, 2007	66.60	66.98	66.59	66.80
822	AMEX	VFH	Fri, May 18, 2007	66.75	66.79	66.59	66.69
821	AMEX	VFH	Thu, May 17, 2007	66.67	66.72	66.45	66.61
820	AMEX	VFH	Wed, May 16, 2007	66.41	66.78	66.38	66.74
819	AMEX	VFH	Tue, May 15, 2007	66.65	66.85	66.21	66.27
818	AMEX	VFH	Mon, May 14, 2007	66.90	66.90	66.23	66.40
817	AMEX	VFH	Fri, May 11, 2007	66.53	66.83	66.53	66.83
816	AMEX	VFH	Thu, May 10, 2007	66.83	66.94	66.17	66.17
815	AMEX	VFH	Wed, May 9, 2007	66.58	67.17	66.58	67.14
814	AMEX	VFH	Tue, May 8, 2007	66.53	66.77	66.43	66.67
813	AMEX	VFH	Mon, May 7, 2007	66.86	66.96	66.60	66.83
812	AMEX	VFH	Fri, May 4, 2007	66.73	66.85	66.57	66.63
811	AMEX	VFH	Thu, May 3, 2007	66.50	66.60	66.23	66.53
810	AMEX	VFH	Wed, May 2, 2007	65.86	66.26	65.86	66.16
809	AMEX	VFH	Tue, May 1, 2007	65.86	65.86	65.32	65.65
808	AMEX	VFH	Mon, Apr 30, 2007	66.09	66.32	65.66	65.66
807	AMEX	VFH	Fri, Apr 27, 2007	66.08	66.27	65.90	66.14
806	AMEX	VFH	Thu, Apr 26, 2007	66.32	66.44	65.97	66.25
805	AMEX	VFH	Wed, Apr 25, 2007	65.84	66.38	65.73	66.29
804	AMEX	VFH	Tue, Apr 24, 2007	65.79	65.92	65.25	65.59
803	AMEX	VFH	Mon, Apr 23, 2007	66.19	66.19	65.79	65.85
802	AMEX	VFH	Fri, Apr 20, 2007	66.13	66.13	65.79	66.00
801	AMEX	VFH	Thu, Apr 19, 2007	65.36	65.80	65.33	65.61
800	AMEX	VFH	Wed, Apr 18, 2007	65.33	65.98	65.33	65.72
799	AMEX	VFH	Tue, Apr 17, 2007	65.18	65.46	64.99	65.23
798	AMEX	VFH	Mon, Apr 16, 2007	64.90	65.14	64.87	65.08
797	AMEX	VFH	Fri, Apr 13, 2007	63.52	63.87	63.52	63.84
796	AMEX	VFH	Thu, Apr 12, 2007	63.27	63.54	63.09	63.54
795	AMEX	VFH	Wed, Apr 11, 2007	63.78	63.83	63.39	63.52
794	AMEX	VFH	Tue, Apr 10, 2007	63.90	64.12	63.84	63.97
793	AMEX	VFH	Mon, Apr 9, 2007	63.98	63.98	63.67	63.84
792	AMEX	VFH	Thu, Apr 5, 2007	63.76	63.97	63.64	63.91
791	AMEX	VFH	Wed, Apr 4, 2007	63.93	63.93	63.61	63.77
790	AMEX	VFH	Tue, Apr 3, 2007	63.82	64.01	63.54	63.94
789	AMEX	VFH	Mon, Apr 2, 2007	63.32	63.32	62.81	63.24
788	AMEX	VFH	Fri, Mar 30, 2007	63.55	63.78	62.90	63.44
787	AMEX	VFH	Thu, Mar 29, 2007	63.70	63.70	63.07	63.48
786	AMEX	VFH	Wed, Mar 28, 2007	63.55	63.61	63.18	63.18
785	AMEX	VFH	Tue, Mar 27, 2007	64.11	64.11	63.77	63.87
784	AMEX	VFH	Mon, Mar 26, 2007	64.85	64.85	63.89	64.36
783	AMEX	VFH	Fri, Mar 23, 2007	64.61	64.99	64.61	64.85
782	AMEX	VFH	Thu, Mar 22, 2007	65.25	65.25	64.63	64.71
781	AMEX	VFH	Wed, Mar 21, 2007	63.79	65.33	63.64	65.08
780	AMEX	VFH	Tue, Mar 20, 2007	63.05	63.76	63.05	63.61
779	AMEX	VFH	Mon, Mar 19, 2007	63.01	63.29	62.82	63.10
778	AMEX	VFH	Fri, Mar 16, 2007	62.89	63.14	62.36	62.49
777	AMEX	VFH	Thu, Mar 15, 2007	62.49	63.14	62.49	62.93
776	AMEX	VFH	Wed, Mar 14, 2007	62.08	62.47	61.06	62.34
775	AMEX	VFH	Tue, Mar 13, 2007	63.22	63.40	61.92	61.97
774	AMEX	VFH	Mon, Mar 12, 2007	63.70	63.96	63.46	63.88
773	AMEX	VFH	Fri, Mar 9, 2007	64.16	64.16	63.57	63.93
772	AMEX	VFH	Thu, Mar 8, 2007	63.91	64.18	63.57	63.68
771	AMEX	VFH	Wed, Mar 7, 2007	63.40	63.62	63.18	63.18
770	AMEX	VFH	Tue, Mar 6, 2007	63.00	63.70	62.72	63.62
769	AMEX	VFH	Mon, Mar 5, 2007	62.73	63.31	62.15	62.15
768	AMEX	VFH	Fri, Mar 2, 2007	63.81	64.14	63.39	63.42
767	AMEX	VFH	Thu, Mar 1, 2007	62.80	64.36	62.73	64.05
766	AMEX	VFH	Wed, Feb 28, 2007	64.24	64.53	63.79	64.23
765	AMEX	VFH	Tue, Feb 27, 2007	65.31	65.37	63.39	64.02
764	AMEX	VFH	Mon, Feb 26, 2007	66.74	66.75	65.80	66.06
763	AMEX	VFH	Fri, Feb 23, 2007	67.13	67.13	66.32	66.55
762	AMEX	VFH	Thu, Feb 22, 2007	67.45	67.56	67.03	67.23
761	AMEX	VFH	Wed, Feb 21, 2007	67.35	67.49	67.22	67.38
760	AMEX	VFH	Tue, Feb 20, 2007	67.32	67.68	67.01	67.61
759	AMEX	VFH	Fri, Feb 16, 2007	67.21	67.28	67.00	67.28
758	AMEX	VFH	Thu, Feb 15, 2007	67.25	67.33	67.08	67.23
757	AMEX	VFH	Wed, Feb 14, 2007	66.87	67.35	66.79	67.21
756	AMEX	VFH	Tue, Feb 13, 2007	66.36	66.81	66.21	66.74
755	AMEX	VFH	Mon, Feb 12, 2007	66.47	66.47	65.93	66.11
754	AMEX	VFH	Fri, Feb 9, 2007	67.27	67.27	65.90	66.34
753	AMEX	VFH	Thu, Feb 8, 2007	66.93	67.08	66.82	66.94
752	AMEX	VFH	Wed, Feb 7, 2007	67.00	67.38	67.00	67.37
751	AMEX	VFH	Tue, Feb 6, 2007	66.93	67.03	66.84	67.00
750	AMEX	VFH	Mon, Feb 5, 2007	66.63	66.73	66.44	66.54
749	AMEX	VFH	Fri, Feb 2, 2007	66.60	66.74	66.53	66.72
748	AMEX	VFH	Thu, Feb 1, 2007	66.25	66.48	66.17	66.44
747	AMEX	VFH	Wed, Jan 31, 2007	65.55	66.19	65.40	66.15
746	AMEX	VFH	Tue, Jan 30, 2007	65.38	65.67	65.33	65.67
745	AMEX	VFH	Mon, Jan 29, 2007	65.47	65.54	65.24	65.36
744	AMEX	VFH	Fri, Jan 26, 2007	65.40	65.54	65.02	65.54
743	AMEX	VFH	Thu, Jan 25, 2007	66.14	66.14	65.31	67.11
742	AMEX	VFH	Wed, Jan 24, 2007	65.60	66.20	65.60	66.17
741	AMEX	VFH	Tue, Jan 23, 2007	65.55	65.69	65.29	65.59
740	AMEX	VFH	Mon, Jan 22, 2007	65.77	65.77	65.38	65.55
739	AMEX	VFH	Fri, Jan 19, 2007	65.42	65.67	65.36	65.67
738	AMEX	VFH	Thu, Jan 18, 2007	65.85	65.85	65.41	65.52
737	AMEX	VFH	Wed, Jan 17, 2007	65.85	65.94	65.62	65.70
736	AMEX	VFH	Tue, Jan 16, 2007	65.88	65.93	65.75	65.89
735	AMEX	VFH	Fri, Jan 12, 2007	65.67	65.84	65.55	65.78
734	AMEX	VFH	Thu, Jan 11, 2007	65.39	65.71	65.39	65.66
733	AMEX	VFH	Wed, Jan 10, 2007	64.87	65.31	64.75	65.20
732	AMEX	VFH	Tue, Jan 9, 2007	65.30	65.30	64.62	64.98
731	AMEX	VFH	Mon, Jan 8, 2007	64.59	65.09	64.47	65.09
730	AMEX	VFH	Fri, Jan 5, 2007	65.27	65.27	64.78	64.84
729	AMEX	VFH	Thu, Jan 4, 2007	65.20	65.59	65.15	65.50
728	AMEX	VFH	Wed, Jan 3, 2007	65.74	65.99	65.26	65.53
727	AMEX	VFH	Fri, Dec 29, 2006	65.60	65.69	65.47	65.50
726	AMEX	VFH	Thu, Dec 28, 2006	65.93	65.93	65.60	65.74
725	AMEX	VFH	Wed, Dec 27, 2006	65.75	65.92	65.69	65.92
724	AMEX	VFH	Tue, Dec 26, 2006	64.84	65.36	64.84	65.36
723	AMEX	VFH	Fri, Dec 22, 2006	65.04	65.10	64.64	64.89
722	AMEX	VFH	Thu, Dec 21, 2006	65.53	65.53	65.11	65.14
721	AMEX	VFH	Wed, Dec 20, 2006	65.30	65.46	65.24	65.35
720	AMEX	VFH	Tue, Dec 19, 2006	65.11	65.25	64.85	65.20
719	AMEX	VFH	Mon, Dec 18, 2006	65.28	65.49	65.18	65.29
718	AMEX	VFH	Fri, Dec 15, 2006	65.57	65.68	65.50	65.59
717	AMEX	VFH	Thu, Dec 14, 2006	64.92	65.37	64.92	65.33
716	AMEX	VFH	Wed, Dec 13, 2006	65.09	65.13	64.82	64.95
715	AMEX	VFH	Tue, Dec 12, 2006	64.71	64.96	64.58	64.85
714	AMEX	VFH	Mon, Dec 11, 2006	64.67	64.92	64.64	64.78
713	AMEX	VFH	Fri, Dec 8, 2006	64.29	64.69	64.18	64.51
712	AMEX	VFH	Thu, Dec 7, 2006	64.88	64.88	64.41	64.42
711	AMEX	VFH	Wed, Dec 6, 2006	64.51	64.63	64.48	64.63
710	AMEX	VFH	Tue, Dec 5, 2006	64.33	64.57	64.16	64.54
709	AMEX	VFH	Mon, Dec 4, 2006	63.88	64.34	63.85	64.24
708	AMEX	VFH	Fri, Dec 1, 2006	63.79	63.87	62.97	63.40
707	AMEX	VFH	Thu, Nov 30, 2006	63.90	63.92	63.44	63.92
706	AMEX	VFH	Wed, Nov 29, 2006	63.52	63.92	63.38	63.77
705	AMEX	VFH	Tue, Nov 28, 2006	63.20	63.39	62.91	63.34
704	AMEX	VFH	Mon, Nov 27, 2006	64.22	64.22	63.19	63.19
703	AMEX	VFH	Fri, Nov 24, 2006	64.16	64.47	64.14	64.40
702	AMEX	VFH	Wed, Nov 22, 2006	64.52	64.69	64.28	64.50
701	AMEX	VFH	Tue, Nov 21, 2006	64.50	64.50	64.30	64.43
700	AMEX	VFH	Mon, Nov 20, 2006	64.25	64.50	64.25	64.38
699	AMEX	VFH	Fri, Nov 17, 2006	64.08	64.15	63.99	64.12
698	AMEX	VFH	Thu, Nov 16, 2006	64.14	64.31	64.08	64.27
697	AMEX	VFH	Wed, Nov 15, 2006	63.85	63.99	63.71	63.89
696	AMEX	VFH	Tue, Nov 14, 2006	63.60	63.82	63.08	63.77
695	AMEX	VFH	Mon, Nov 13, 2006	63.31	63.63	63.31	63.40
694	AMEX	VFH	Fri, Nov 10, 2006	63.20	63.27	63.08	63.26
693	AMEX	VFH	Thu, Nov 9, 2006	63.32	63.32	62.88	62.96
692	AMEX	VFH	Wed, Nov 8, 2006	62.95	63.46	62.95	63.28
691	AMEX	VFH	Tue, Nov 7, 2006	63.04	63.37	63.04	63.14
690	AMEX	VFH	Mon, Nov 6, 2006	62.52	63.10	62.48	63.04
689	AMEX	VFH	Fri, Nov 3, 2006	62.58	62.59	62.00	62.28
688	AMEX	VFH	Thu, Nov 2, 2006	62.28	62.53	62.14	62.37
687	AMEX	VFH	Wed, Nov 1, 2006	63.30	63.34	62.46	62.46
686	AMEX	VFH	Tue, Oct 31, 2006	63.41	63.41	63.01	63.11
685	AMEX	VFH	Mon, Oct 30, 2006	62.99	63.30	62.84	63.17
684	AMEX	VFH	Fri, Oct 27, 2006	63.24	63.33	62.89	62.96
683	AMEX	VFH	Thu, Oct 26, 2006	63.13	63.56	62.89	63.56
682	AMEX	VFH	Wed, Oct 25, 2006	62.89	62.98	62.63	62.98
681	AMEX	VFH	Tue, Oct 24, 2006	62.65	62.78	62.51	62.78
680	AMEX	VFH	Mon, Oct 23, 2006	62.32	62.86	62.32	62.74
679	AMEX	VFH	Fri, Oct 20, 2006	62.50	62.50	62.25	62.35
678	AMEX	VFH	Thu, Oct 19, 2006	62.52	62.55	62.34	62.50
677	AMEX	VFH	Wed, Oct 18, 2006	63.06	63.06	62.66	62.94
676	AMEX	VFH	Tue, Oct 17, 2006	62.61	62.89	62.48	62.73
675	AMEX	VFH	Mon, Oct 16, 2006	62.97	62.97	62.77	62.90
674	AMEX	VFH	Fri, Oct 13, 2006	62.80	63.06	62.78	63.02
673	AMEX	VFH	Thu, Oct 12, 2006	62.60	62.88	62.60	62.85
672	AMEX	VFH	Wed, Oct 11, 2006	62.21	62.57	62.19	62.45
671	AMEX	VFH	Tue, Oct 10, 2006	62.78	62.82	62.42	62.65
670	AMEX	VFH	Mon, Oct 9, 2006	62.33	62.65	62.27	62.65
669	AMEX	VFH	Fri, Oct 6, 2006	62.43	62.43	62.26	62.40
668	AMEX	VFH	Thu, Oct 5, 2006	62.57	62.67	62.38	62.66
667	AMEX	VFH	Wed, Oct 4, 2006	61.75	62.53	61.65	62.52
666	AMEX	VFH	Tue, Oct 3, 2006	61.37	61.91	61.30	61.79
665	AMEX	VFH	Mon, Oct 2, 2006	61.47	61.47	61.05	61.19
664	AMEX	VFH	Fri, Sep 29, 2006	61.73	61.73	61.49	61.49
663	AMEX	VFH	Thu, Sep 28, 2006	61.66	61.70	61.41	61.68
662	AMEX	VFH	Wed, Sep 27, 2006	61.54	61.74	61.37	61.53
661	AMEX	VFH	Tue, Sep 26, 2006	61.31	61.62	61.25	61.62
660	AMEX	VFH	Mon, Sep 25, 2006	61.01	61.45	60.77	61.45
659	AMEX	VFH	Fri, Sep 22, 2006	60.99	61.17	60.87	61.09
658	AMEX	VFH	Thu, Sep 21, 2006	61.61	61.62	60.95	61.15
657	AMEX	VFH	Wed, Sep 20, 2006	61.31	61.63	61.31	61.49
656	AMEX	VFH	Tue, Sep 19, 2006	61.06	61.06	60.73	61.06
655	AMEX	VFH	Mon, Sep 18, 2006	61.00	61.18	60.90	60.98
654	AMEX	VFH	Fri, Sep 15, 2006	61.08	61.34	61.04	61.17
653	AMEX	VFH	Thu, Sep 14, 2006	60.70	60.83	60.60	60.83
652	AMEX	VFH	Wed, Sep 13, 2006	60.33	60.90	60.32	60.79
651	AMEX	VFH	Tue, Sep 12, 2006	59.73	60.46	59.73	60.40
650	AMEX	VFH	Mon, Sep 11, 2006	59.51	59.70	59.35	59.57
649	AMEX	VFH	Fri, Sep 8, 2006	59.26	59.52	58.97	59.52
648	AMEX	VFH	Thu, Sep 7, 2006	59.45	59.47	59.18	59.20
647	AMEX	VFH	Wed, Sep 6, 2006	59.67	59.72	59.60	59.60
646	AMEX	VFH	Tue, Sep 5, 2006	59.83	59.96	59.65	59.84
645	AMEX	VFH	Fri, Sep 1, 2006	59.63	59.70	59.50	59.65
644	AMEX	VFH	Thu, Aug 31, 2006	59.61	59.63	59.48	59.62
643	AMEX	VFH	Wed, Aug 30, 2006	59.47	59.61	59.41	59.50
642	AMEX	VFH	Tue, Aug 29, 2006	59.38	59.38	58.99	59.35
641	AMEX	VFH	Mon, Aug 28, 2006	58.93	59.50	58.93	59.39
640	AMEX	VFH	Fri, Aug 25, 2006	59.11	59.19	58.95	59.04
639	AMEX	VFH	Thu, Aug 24, 2006	59.42	59.42	59.16	59.30
638	AMEX	VFH	Wed, Aug 23, 2006	59.40	59.43	59.04	59.24
637	AMEX	VFH	Tue, Aug 22, 2006	59.39	59.50	59.25	59.34
636	AMEX	VFH	Mon, Aug 21, 2006	59.46	59.46	59.25	59.33
635	AMEX	VFH	Fri, Aug 18, 2006	59.55	59.55	59.31	59.50
634	AMEX	VFH	Thu, Aug 17, 2006	59.15	59.55	59.15	59.45
633	AMEX	VFH	Wed, Aug 16, 2006	59.30	59.33	59.07	59.26
632	AMEX	VFH	Tue, Aug 15, 2006	58.75	59.02	58.65	58.96
631	AMEX	VFH	Mon, Aug 14, 2006	58.40	58.55	57.95	58.01
630	AMEX	VFH	Fri, Aug 11, 2006	58.18	58.18	57.74	57.93
629	AMEX	VFH	Thu, Aug 10, 2006	57.81	58.28	57.80	58.20
628	AMEX	VFH	Wed, Aug 9, 2006	58.83	58.83	57.85	57.85
627	AMEX	VFH	Tue, Aug 8, 2006	59.07	59.19	58.48	58.48
626	AMEX	VFH	Mon, Aug 7, 2006	59.08	59.18	58.84	58.99
625	AMEX	VFH	Fri, Aug 4, 2006	59.82	59.82	58.97	59.23
624	AMEX	VFH	Thu, Aug 3, 2006	58.41	59.07	58.41	59.01
623	AMEX	VFH	Wed, Aug 2, 2006	58.68	58.80	58.47	58.68
622	AMEX	VFH	Tue, Aug 1, 2006	58.59	58.63	58.30	58.61
621	AMEX	VFH	Mon, Jul 31, 2006	58.77	58.80	58.63	58.76
620	AMEX	VFH	Fri, Jul 28, 2006	58.64	59.07	58.50	59.00
619	AMEX	VFH	Thu, Jul 27, 2006	58.63	58.63	57.92	57.97
618	AMEX	VFH	Wed, Jul 26, 2006	58.15	58.45	58.11	58.27
617	AMEX	VFH	Tue, Jul 25, 2006	58.05	58.44	57.94	58.27
616	AMEX	VFH	Mon, Jul 24, 2006	57.80	58.12	57.72	58.09
615	AMEX	VFH	Fri, Jul 21, 2006	57.70	57.78	57.18	57.31
614	AMEX	VFH	Thu, Jul 20, 2006	58.14	58.17	57.82	57.82
613	AMEX	VFH	Wed, Jul 19, 2006	57.17	58.09	57.13	58.05
612	AMEX	VFH	Tue, Jul 18, 2006	56.64	56.75	56.15	56.65
611	AMEX	VFH	Mon, Jul 17, 2006	56.50	56.58	56.06	56.43
610	AMEX	VFH	Fri, Jul 14, 2006	56.68	56.68	56.29	56.47
609	AMEX	VFH	Thu, Jul 13, 2006	57.20	57.32	56.71	56.74
608	AMEX	VFH	Wed, Jul 12, 2006	58.14	58.16	57.52	57.54
607	AMEX	VFH	Tue, Jul 11, 2006	58.04	58.10	57.56	58.05
606	AMEX	VFH	Mon, Jul 10, 2006	58.10	58.17	57.99	58.09
605	AMEX	VFH	Fri, Jul 7, 2006	57.97	58.23	57.74	57.80
604	AMEX	VFH	Thu, Jul 6, 2006	58.02	58.18	57.88	57.98
603	AMEX	VFH	Wed, Jul 5, 2006	57.82	57.99	57.67	57.80
602	AMEX	VFH	Mon, Jul 3, 2006	58.00	58.31	57.85	58.31
601	AMEX	VFH	Fri, Jun 30, 2006	58.00	58.00	57.61	57.68
600	AMEX	VFH	Thu, Jun 29, 2006	56.74	57.82	56.74	57.82
599	AMEX	VFH	Wed, Jun 28, 2006	56.30	56.58	56.27	56.54
598	AMEX	VFH	Tue, Jun 27, 2006	56.84	56.84	56.24	56.24
597	AMEX	VFH	Mon, Jun 26, 2006	56.25	56.73	56.25	56.70
596	AMEX	VFH	Fri, Jun 23, 2006	56.85	56.85	56.47	56.65
595	AMEX	VFH	Thu, Jun 22, 2006	57.18	57.18	56.80	56.97
594	AMEX	VFH	Wed, Jun 21, 2006	56.58	57.35	56.58	57.15
593	AMEX	VFH	Tue, Jun 20, 2006	56.56	56.97	56.55	56.56
592	AMEX	VFH	Mon, Jun 19, 2006	56.98	57.05	56.53	56.65
591	AMEX	VFH	Fri, Jun 16, 2006	57.26	57.30	56.79	56.90
590	AMEX	VFH	Thu, Jun 15, 2006	56.20	57.44	56.20	57.26
589	AMEX	VFH	Wed, Jun 14, 2006	56.20	56.39	55.55	56.06
588	AMEX	VFH	Tue, Jun 13, 2006	57.12	57.69	56.24	56.33
587	AMEX	VFH	Mon, Jun 12, 2006	58.30	58.30	57.46	57.52
586	AMEX	VFH	Fri, Jun 9, 2006	58.20	58.47	58.16	58.20
585	AMEX	VFH	Thu, Jun 8, 2006	58.02	58.32	57.55	58.24
584	AMEX	VFH	Wed, Jun 7, 2006	57.89	58.62	57.89	57.94
583	AMEX	VFH	Tue, Jun 6, 2006	58.35	58.35	57.48	57.94
582	AMEX	VFH	Mon, Jun 5, 2006	58.85	59.05	58.26	58.26
581	AMEX	VFH	Fri, Jun 2, 2006	59.10	59.20	58.84	59.08
580	AMEX	VFH	Thu, Jun 1, 2006	58.07	58.82	58.07	58.82
579	AMEX	VFH	Wed, May 31, 2006	57.70	58.08	57.50	57.99
578	AMEX	VFH	Tue, May 30, 2006	58.33	58.33	57.59	57.59
577	AMEX	VFH	Fri, May 26, 2006	58.30	58.47	58.24	58.47
576	AMEX	VFH	Thu, May 25, 2006	57.70	57.95	57.65	57.95
575	AMEX	VFH	Wed, May 24, 2006	57.30	57.70	57.01	57.40
574	AMEX	VFH	Tue, May 23, 2006	57.65	58.04	57.41	57.44
573	AMEX	VFH	Mon, May 22, 2006	57.60	57.87	57.30	57.79
572	AMEX	VFH	Fri, May 19, 2006	57.70	58.13	57.53	57.89
571	AMEX	VFH	Thu, May 18, 2006	58.27	58.30	57.60	57.68
570	AMEX	VFH	Wed, May 17, 2006	58.84	58.84	57.90	58.06
569	AMEX	VFH	Tue, May 16, 2006	59.35	59.35	58.94	59.19
568	AMEX	VFH	Mon, May 15, 2006	58.65	59.26	58.65	59.13
567	AMEX	VFH	Fri, May 12, 2006	59.34	59.34	58.89	58.89
566	AMEX	VFH	Thu, May 11, 2006	60.40	60.40	59.29	59.37
565	AMEX	VFH	Wed, May 10, 2006	60.38	60.47	60.07	60.36
564	AMEX	VFH	Tue, May 9, 2006	60.35	60.45	60.31	60.42
563	AMEX	VFH	Mon, May 8, 2006	60.40	60.62	60.34	60.34
562	AMEX	VFH	Fri, May 5, 2006	60.19	60.56	60.12	60.54
561	AMEX	VFH	Thu, May 4, 2006	59.58	59.84	59.58	59.79
560	AMEX	VFH	Wed, May 3, 2006	59.71	59.71	59.32	59.47
559	AMEX	VFH	Tue, May 2, 2006	59.40	59.56	59.38	59.52
558	AMEX	VFH	Mon, May 1, 2006	60.15	60.20	59.22	59.31
557	AMEX	VFH	Fri, Apr 28, 2006	59.56	60.32	59.56	60.09
556	AMEX	VFH	Thu, Apr 27, 2006	58.71	59.77	58.64	59.66
555	AMEX	VFH	Wed, Apr 26, 2006	58.74	58.87	58.66	58.86
554	AMEX	VFH	Tue, Apr 25, 2006	58.70	58.84	58.44	58.48
553	AMEX	VFH	Mon, Apr 24, 2006	58.75	58.87	58.64	58.77
552	AMEX	VFH	Fri, Apr 21, 2006	59.20	59.20	58.84	58.84
551	AMEX	VFH	Thu, Apr 20, 2006	58.92	59.25	58.92	58.97
550	AMEX	VFH	Wed, Apr 19, 2006	58.85	59.12	58.77	58.92
549	AMEX	VFH	Tue, Apr 18, 2006	57.93	58.86	57.93	58.85
548	AMEX	VFH	Mon, Apr 17, 2006	57.90	58.02	57.56	57.77
547	AMEX	VFH	Thu, Apr 13, 2006	57.70	57.84	57.65	57.77
546	AMEX	VFH	Wed, Apr 12, 2006	57.76	57.94	57.65	57.80
545	AMEX	VFH	Tue, Apr 11, 2006	58.26	58.30	57.55	57.55
544	AMEX	VFH	Mon, Apr 10, 2006	58.24	58.49	58.10	58.18
543	AMEX	VFH	Fri, Apr 7, 2006	58.85	58.85	58.15	58.17
542	AMEX	VFH	Thu, Apr 6, 2006	58.69	58.83	58.54	58.66
541	AMEX	VFH	Wed, Apr 5, 2006	58.75	58.94	58.68	58.94
540	AMEX	VFH	Tue, Apr 4, 2006	58.25	58.73	58.01	58.60
539	AMEX	VFH	Mon, Apr 3, 2006	58.44	58.65	58.18	58.19
538	AMEX	VFH	Fri, Mar 31, 2006	58.40	58.40	58.17	58.37
537	AMEX	VFH	Thu, Mar 30, 2006	58.63	58.65	58.14	58.15
536	AMEX	VFH	Wed, Mar 29, 2006	58.35	58.65	58.30	58.47
535	AMEX	VFH	Tue, Mar 28, 2006	58.54	58.77	58.08	58.08
534	AMEX	VFH	Mon, Mar 27, 2006	58.59	58.65	58.43	58.61
533	AMEX	VFH	Fri, Mar 24, 2006	58.64	58.76	58.43	58.66
532	AMEX	VFH	Thu, Mar 23, 2006	58.77	58.77	58.48	58.64
531	AMEX	VFH	Wed, Mar 22, 2006	58.32	58.83	58.31	58.83
530	AMEX	VFH	Tue, Mar 21, 2006	59.00	59.00	58.41	58.42
529	AMEX	VFH	Mon, Mar 20, 2006	59.05	59.05	58.73	59.00
528	AMEX	VFH	Fri, Mar 17, 2006	59.15	59.29	59.00	59.20
527	AMEX	VFH	Thu, Mar 16, 2006	59.00	59.34	59.00	59.10
526	AMEX	VFH	Wed, Mar 15, 2006	58.67	58.94	58.53	58.91
525	AMEX	VFH	Tue, Mar 14, 2006	58.20	58.72	58.20	58.71
524	AMEX	VFH	Mon, Mar 13, 2006	58.20	58.36	57.88	58.07
523	AMEX	VFH	Fri, Mar 10, 2006	57.60	58.15	57.60	57.95
522	AMEX	VFH	Thu, Mar 9, 2006	57.95	57.96	57.52	57.52
521	AMEX	VFH	Wed, Mar 8, 2006	57.66	57.88	57.61	57.81
520	AMEX	VFH	Tue, Mar 7, 2006	57.60	57.82	57.50	57.82
519	AMEX	VFH	Mon, Mar 6, 2006	57.88	57.96	57.54	57.71
518	AMEX	VFH	Fri, Mar 3, 2006	57.74	58.16	57.71	57.76
517	AMEX	VFH	Thu, Mar 2, 2006	58.09	58.09	57.80	58.00
516	AMEX	VFH	Wed, Mar 1, 2006	58.18	58.27	58.10	58.18
515	AMEX	VFH	Tue, Feb 28, 2006	58.41	58.41	57.84	57.97
514	AMEX	VFH	Mon, Feb 27, 2006	58.46	58.61	58.46	58.55
513	AMEX	VFH	Fri, Feb 24, 2006	58.24	58.48	58.13	58.44
512	AMEX	VFH	Thu, Feb 23, 2006	58.42	58.62	58.13	58.32
511	AMEX	VFH	Wed, Feb 22, 2006	57.75	58.53	57.75	58.48
510	AMEX	VFH	Tue, Feb 21, 2006	57.68	57.68	57.39	57.52
509	AMEX	VFH	Fri, Feb 17, 2006	57.80	57.80	57.47	57.57
508	AMEX	VFH	Thu, Feb 16, 2006	57.58	57.78	57.40	57.74
507	AMEX	VFH	Wed, Feb 15, 2006	57.02	57.51	57.02	57.36
506	AMEX	VFH	Tue, Feb 14, 2006	56.50	57.22	56.50	57.13
505	AMEX	VFH	Mon, Feb 13, 2006	56.63	56.63	56.29	56.39
504	AMEX	VFH	Fri, Feb 10, 2006	56.31	56.65	56.12	56.65
503	AMEX	VFH	Thu, Feb 9, 2006	56.34	56.67	56.34	56.51
502	AMEX	VFH	Wed, Feb 8, 2006	55.96	56.34	55.95	56.29
501	AMEX	VFH	Tue, Feb 7, 2006	56.37	56.48	56.05	56.09
500	AMEX	VFH	Mon, Feb 6, 2006	56.35	56.39	56.16	56.39
499	AMEX	VFH	Fri, Feb 3, 2006	56.11	56.51	55.98	56.25
498	AMEX	VFH	Thu, Feb 2, 2006	56.86	56.86	56.37	56.54
497	AMEX	VFH	Wed, Feb 1, 2006	56.80	57.03	56.77	57.00
496	AMEX	VFH	Tue, Jan 31, 2006	57.00	57.04	56.86	56.87
495	AMEX	VFH	Mon, Jan 30, 2006	57.19	57.19	57.00	57.09
494	AMEX	VFH	Fri, Jan 27, 2006	57.00	57.43	57.00	57.17
493	AMEX	VFH	Thu, Jan 26, 2006	56.82	57.19	56.75	57.09
492	AMEX	VFH	Wed, Jan 25, 2006	56.29	56.31	56.03	56.23
491	AMEX	VFH	Tue, Jan 24, 2006	56.10	56.37	56.06	56.23
490	AMEX	VFH	Mon, Jan 23, 2006	55.98	56.16	55.85	55.96
489	AMEX	VFH	Fri, Jan 20, 2006	56.66	56.66	55.73	55.76
488	AMEX	VFH	Thu, Jan 19, 2006	56.99	57.02	56.62	56.80
487	AMEX	VFH	Wed, Jan 18, 2006	56.98	57.20	56.65	56.88
486	AMEX	VFH	Tue, Jan 17, 2006	57.12	57.12	56.81	57.00
485	AMEX	VFH	Fri, Jan 13, 2006	57.75	57.75	57.42	57.55
484	AMEX	VFH	Thu, Jan 12, 2006	57.81	57.81	57.54	57.57
483	AMEX	VFH	Wed, Jan 11, 2006	57.87	57.98	57.67	57.95
482	AMEX	VFH	Tue, Jan 10, 2006	57.49	57.73	57.36	57.71
481	AMEX	VFH	Mon, Jan 9, 2006	57.50	57.68	57.35	57.66
480	AMEX	VFH	Fri, Jan 6, 2006	57.30	57.42	56.93	57.36
479	AMEX	VFH	Thu, Jan 5, 2006	56.95	57.15	56.80	57.15
478	AMEX	VFH	Wed, Jan 4, 2006	56.91	57.07	56.74	56.88
477	AMEX	VFH	Tue, Jan 3, 2006	56.15	56.89	55.71	56.83
476	AMEX	VFH	Fri, Dec 30, 2005	56.04	56.05	55.78	56.01
475	AMEX	VFH	Thu, Dec 29, 2005	56.49	56.49	56.16	56.16
474	AMEX	VFH	Wed, Dec 28, 2005	56.56	56.56	56.27	56.33
473	AMEX	VFH	Tue, Dec 27, 2005	56.94	57.07	56.41	56.45
472	AMEX	VFH	Fri, Dec 23, 2005	56.85	56.85	56.70	56.82
471	AMEX	VFH	Thu, Dec 22, 2005	56.41	56.70	56.40	56.67
470	AMEX	VFH	Wed, Dec 21, 2005	56.89	57.07	56.71	56.84
469	AMEX	VFH	Tue, Dec 20, 2005	56.55	56.68	56.47	56.48
468	AMEX	VFH	Mon, Dec 19, 2005	56.83	56.90	56.35	56.42
467	AMEX	VFH	Fri, Dec 16, 2005	57.06	57.15	56.91	56.94
466	AMEX	VFH	Thu, Dec 15, 2005	57.13	57.13	56.79	56.80
465	AMEX	VFH	Wed, Dec 14, 2005	57.09	57.22	56.89	57.15
464	AMEX	VFH	Tue, Dec 13, 2005	56.35	57.01	56.20	56.88
463	AMEX	VFH	Mon, Dec 12, 2005	56.61	56.64	56.17	56.39
462	AMEX	VFH	Fri, Dec 9, 2005	56.24	56.78	56.22	56.52
461	AMEX	VFH	Thu, Dec 8, 2005	56.05	56.50	55.97	56.15
460	AMEX	VFH	Wed, Dec 7, 2005	56.42	56.60	55.93	56.04
459	AMEX	VFH	Tue, Dec 6, 2005	56.79	57.11	56.61	56.61
458	AMEX	VFH	Mon, Dec 5, 2005	56.83	56.83	56.33	56.62
457	AMEX	VFH	Fri, Dec 2, 2005	56.85	56.93	56.65	56.88
456	AMEX	VFH	Thu, Dec 1, 2005	56.75	57.00	56.75	56.89
455	AMEX	VFH	Wed, Nov 30, 2005	57.09	57.09	56.32	56.32
454	AMEX	VFH	Tue, Nov 29, 2005	57.19	57.22	56.93	57.00
453	AMEX	VFH	Mon, Nov 28, 2005	57.42	57.42	57.01	57.01
452	AMEX	VFH	Fri, Nov 25, 2005	57.39	57.39	57.27	57.36
451	AMEX	VFH	Wed, Nov 23, 2005	56.94	57.47	56.94	57.34
450	AMEX	VFH	Tue, Nov 22, 2005	56.26	56.86	56.19	56.86
449	AMEX	VFH	Mon, Nov 21, 2005	56.08	56.37	55.97	56.37
448	AMEX	VFH	Fri, Nov 18, 2005	56.00	56.05	55.75	55.98
447	AMEX	VFH	Thu, Nov 17, 2005	55.35	55.86	55.19	55.82
446	AMEX	VFH	Wed, Nov 16, 2005	55.49	55.49	54.95	55.09
445	AMEX	VFH	Tue, Nov 15, 2005	55.92	55.92	55.32	55.32
444	AMEX	VFH	Mon, Nov 14, 2005	55.84	55.99	55.79	55.99
443	AMEX	VFH	Fri, Nov 11, 2005	55.73	56.03	55.64	55.96
442	AMEX	VFH	Thu, Nov 10, 2005	54.79	55.70	54.75	55.64
441	AMEX	VFH	Wed, Nov 9, 2005	54.43	54.83	54.43	54.73
440	AMEX	VFH	Tue, Nov 8, 2005	54.42	54.44	54.28	54.43
439	AMEX	VFH	Mon, Nov 7, 2005	54.52	54.66	54.36	54.66
438	AMEX	VFH	Fri, Nov 4, 2005	54.20	54.20	53.85	54.15
437	AMEX	VFH	Thu, Nov 3, 2005	54.48	54.48	53.94	53.94
436	AMEX	VFH	Wed, Nov 2, 2005	53.66	54.22	53.66	54.22
435	AMEX	VFH	Tue, Nov 1, 2005	53.77	53.77	53.41	53.61
434	AMEX	VFH	Mon, Oct 31, 2005	53.75	54.00	53.64	53.64
433	AMEX	VFH	Fri, Oct 28, 2005	52.86	53.51	52.86	53.51
432	AMEX	VFH	Thu, Oct 27, 2005	52.83	52.98	52.62	52.62
431	AMEX	VFH	Wed, Oct 26, 2005	52.75	53.15	52.75	52.88
430	AMEX	VFH	Tue, Oct 25, 2005	53.00	53.00	52.49	52.80
429	AMEX	VFH	Mon, Oct 24, 2005	52.40	52.99	52.40	52.99
428	AMEX	VFH	Fri, Oct 21, 2005	51.85	52.26	51.80	52.01
427	AMEX	VFH	Thu, Oct 20, 2005	52.29	52.37	51.65	51.71
426	AMEX	VFH	Wed, Oct 19, 2005	51.00	52.20	50.96	52.20
425	AMEX	VFH	Tue, Oct 18, 2005	51.45	51.64	51.29	51.29
424	AMEX	VFH	Mon, Oct 17, 2005	51.66	51.77	51.34	51.47
423	AMEX	VFH	Fri, Oct 14, 2005	51.24	51.50	51.18	51.50
422	AMEX	VFH	Thu, Oct 13, 2005	50.60	50.77	50.46	50.46
421	AMEX	VFH	Wed, Oct 12, 2005	51.23	51.32	50.58	50.82
420	AMEX	VFH	Tue, Oct 11, 2005	51.54	51.55	51.05	51.07
419	AMEX	VFH	Mon, Oct 10, 2005	51.85	51.85	51.39	51.43
418	AMEX	VFH	Fri, Oct 7, 2005	51.80	51.80	51.63	51.76
417	AMEX	VFH	Thu, Oct 6, 2005	51.82	52.01	51.63	51.74
416	AMEX	VFH	Wed, Oct 5, 2005	52.18	52.18	51.16	51.71
415	AMEX	VFH	Tue, Oct 4, 2005	52.68	52.82	52.11	52.11
414	AMEX	VFH	Mon, Oct 3, 2005	52.75	52.80	52.49	52.59
413	AMEX	VFH	Fri, Sep 30, 2005	52.72	52.72	52.55	52.66
412	AMEX	VFH	Thu, Sep 29, 2005	52.00	52.66	51.80	52.63
411	AMEX	VFH	Wed, Sep 28, 2005	52.20	52.34	51.81	51.86
410	AMEX	VFH	Tue, Sep 27, 2005	52.28	52.32	51.96	52.14
409	AMEX	VFH	Mon, Sep 26, 2005	52.55	52.55	52.10	52.23
408	AMEX	VFH	Fri, Sep 23, 2005	52.18	52.63	52.03	52.54
407	AMEX	VFH	Thu, Sep 22, 2005	51.88	52.36	51.70	52.36
406	AMEX	VFH	Wed, Sep 21, 2005	52.90	52.90	52.05	52.05
405	AMEX	VFH	Tue, Sep 20, 2005	53.45	53.70	52.96	52.96
404	AMEX	VFH	Mon, Sep 19, 2005	53.66	53.66	53.19	53.25
403	AMEX	VFH	Fri, Sep 16, 2005	53.27	53.69	53.22	53.69
402	AMEX	VFH	Thu, Sep 15, 2005	53.02	53.02	52.88	52.91
401	AMEX	VFH	Wed, Sep 14, 2005	53.20	53.30	52.93	52.93
400	AMEX	VFH	Tue, Sep 13, 2005	53.35	53.37	53.08	53.15
399	AMEX	VFH	Mon, Sep 12, 2005	53.45	53.52	53.37	53.40
398	AMEX	VFH	Fri, Sep 9, 2005	53.10	53.40	53.09	53.30
397	AMEX	VFH	Thu, Sep 8, 2005	53.11	53.20	52.99	53.06
396	AMEX	VFH	Wed, Sep 7, 2005	53.38	53.38	53.08	53.31
395	AMEX	VFH	Tue, Sep 6, 2005	52.80	53.30	52.80	53.22
394	AMEX	VFH	Fri, Sep 2, 2005	52.87	52.90	52.68	52.73
393	AMEX	VFH	Thu, Sep 1, 2005	52.55	52.96	52.29	52.88
392	AMEX	VFH	Wed, Aug 31, 2005	52.10	52.49	51.87	52.49
391	AMEX	VFH	Tue, Aug 30, 2005	52.03	52.12	51.83	52.10
390	AMEX	VFH	Mon, Aug 29, 2005	51.90	52.41	51.85	52.38
389	AMEX	VFH	Fri, Aug 26, 2005	52.60	52.60	52.15	52.17
388	AMEX	VFH	Thu, Aug 25, 2005	52.55	52.70	52.49	52.59
387	AMEX	VFH	Wed, Aug 24, 2005	52.90	53.03	52.47	52.54
386	AMEX	VFH	Tue, Aug 23, 2005	53.20	53.20	52.76	52.97
385	AMEX	VFH	Mon, Aug 22, 2005	53.05	53.20	52.92	53.02
384	AMEX	VFH	Fri, Aug 19, 2005	52.92	53.06	52.92	53.02
383	AMEX	VFH	Thu, Aug 18, 2005	52.88	52.97	52.66	52.88
382	AMEX	VFH	Wed, Aug 17, 2005	53.01	53.10	52.75	52.97
381	AMEX	VFH	Tue, Aug 16, 2005	53.26	53.35	53.03	53.03
380	AMEX	VFH	Mon, Aug 15, 2005	52.87	53.29	52.81	53.26
379	AMEX	VFH	Fri, Aug 12, 2005	52.90	52.98	52.65	52.98
378	AMEX	VFH	Thu, Aug 11, 2005	52.74	53.14	52.74	53.14
377	AMEX	VFH	Wed, Aug 10, 2005	53.15	53.44	52.88	52.96
376	AMEX	VFH	Tue, Aug 9, 2005	52.80	52.97	52.74	52.79
375	AMEX	VFH	Mon, Aug 8, 2005	52.93	52.93	52.49	52.61
374	AMEX	VFH	Fri, Aug 5, 2005	53.60	53.60	52.85	52.98
373	AMEX	VFH	Thu, Aug 4, 2005	54.00	54.00	53.70	53.72
372	AMEX	VFH	Wed, Aug 3, 2005	54.00	54.09	53.88	54.09
371	AMEX	VFH	Tue, Aug 2, 2005	53.85	54.01	53.80	53.94
370	AMEX	VFH	Mon, Aug 1, 2005	53.70	53.86	53.69	53.72
369	AMEX	VFH	Fri, Jul 29, 2005	54.05	54.05	53.72	53.72
368	AMEX	VFH	Thu, Jul 28, 2005	54.03	54.11	53.88	54.11
367	AMEX	VFH	Wed, Jul 27, 2005	53.91	53.91	53.65	53.88
366	AMEX	VFH	Tue, Jul 26, 2005	53.85	53.90	53.70	53.87
365	AMEX	VFH	Mon, Jul 25, 2005	53.95	53.98	53.69	53.69
364	AMEX	VFH	Fri, Jul 22, 2005	53.59	53.85	53.55	53.85
363	AMEX	VFH	Thu, Jul 21, 2005	53.95	53.95	53.51	53.62
362	AMEX	VFH	Wed, Jul 20, 2005	53.61	54.03	53.60	53.91
361	AMEX	VFH	Tue, Jul 19, 2005	53.65	53.83	53.65	53.76
360	AMEX	VFH	Mon, Jul 18, 2005	53.82	53.82	53.61	53.65
359	AMEX	VFH	Fri, Jul 15, 2005	53.97	54.03	53.77	53.98
358	AMEX	VFH	Thu, Jul 14, 2005	54.11	54.11	53.90	53.97
357	AMEX	VFH	Wed, Jul 13, 2005	53.93	53.93	53.71	53.92
356	AMEX	VFH	Tue, Jul 12, 2005	53.77	53.89	53.64	53.79
355	AMEX	VFH	Mon, Jul 11, 2005	53.51	53.73	53.51	53.64
354	AMEX	VFH	Fri, Jul 8, 2005	52.81	53.46	52.81	53.46
353	AMEX	VFH	Thu, Jul 7, 2005	52.28	52.71	52.28	52.71
352	AMEX	VFH	Wed, Jul 6, 2005	53.00	53.12	52.83	52.83
351	AMEX	VFH	Tue, Jul 5, 2005	52.56	53.12	52.56	53.00
350	AMEX	VFH	Fri, Jul 1, 2005	52.73	52.80	52.56	52.67
349	AMEX	VFH	Thu, Jun 30, 2005	53.04	53.07	52.82	52.92
348	AMEX	VFH	Wed, Jun 29, 2005	52.84	52.92	52.72	52.85
347	AMEX	VFH	Tue, Jun 28, 2005	52.34	52.60	52.34	52.60
346	AMEX	VFH	Mon, Jun 27, 2005	52.13	52.18	52.05	52.17
345	AMEX	VFH	Fri, Jun 24, 2005	52.33	52.57	52.33	52.40
344	AMEX	VFH	Thu, Jun 23, 2005	53.03	53.03	52.51	52.56
343	AMEX	VFH	Wed, Jun 22, 2005	53.15	53.17	52.94	52.97
342	AMEX	VFH	Tue, Jun 21, 2005	52.88	52.98	52.86	52.95
341	AMEX	VFH	Mon, Jun 20, 2005	52.78	53.01	52.64	53.00
340	AMEX	VFH	Fri, Jun 17, 2005	52.78	52.95	52.76	52.95
339	AMEX	VFH	Thu, Jun 16, 2005	52.43	52.64	52.43	52.64
338	AMEX	VFH	Wed, Jun 15, 2005	52.45	52.45	52.18	52.44
337	AMEX	VFH	Tue, Jun 14, 2005	52.05	52.26	52.05	52.26
336	AMEX	VFH	Mon, Jun 13, 2005	52.00	52.21	51.95	52.02
335	AMEX	VFH	Fri, Jun 10, 2005	52.28	52.28	51.88	52.06
334	AMEX	VFH	Thu, Jun 9, 2005	51.96	52.26	51.93	52.17
333	AMEX	VFH	Wed, Jun 8, 2005	52.18	52.29	52.07	52.07
332	AMEX	VFH	Tue, Jun 7, 2005	52.22	52.46	52.18	52.18
331	AMEX	VFH	Mon, Jun 6, 2005	51.83	51.86	51.73	51.86
330	AMEX	VFH	Fri, Jun 3, 2005	52.16	52.16	51.81	51.83
329	AMEX	VFH	Thu, Jun 2, 2005	51.95	52.15	51.93	52.14
328	AMEX	VFH	Wed, Jun 1, 2005	51.75	52.39	51.75	52.00
327	AMEX	VFH	Tue, May 31, 2005	51.88	51.88	51.68	51.80
326	AMEX	VFH	Fri, May 27, 2005	51.76	51.88	51.70	51.84
325	AMEX	VFH	Thu, May 26, 2005	51.45	51.83	51.45	51.83
324	AMEX	VFH	Wed, May 25, 2005	51.59	51.59	51.29	51.38
323	AMEX	VFH	Tue, May 24, 2005	51.68	51.68	51.51	51.51
322	AMEX	VFH	Mon, May 23, 2005	51.80	51.97	51.70	51.97
321	AMEX	VFH	Fri, May 20, 2005	51.70	51.71	51.53	51.71
320	AMEX	VFH	Thu, May 19, 2005	51.65	51.86	51.50	51.86
319	AMEX	VFH	Wed, May 18, 2005	51.44	51.83	51.41	51.70
318	AMEX	VFH	Tue, May 17, 2005	50.53	51.02	50.47	51.02
317	AMEX	VFH	Mon, May 16, 2005	50.04	50.72	50.04	50.70
316	AMEX	VFH	Fri, May 13, 2005	50.30	50.30	49.74	49.87
315	AMEX	VFH	Thu, May 12, 2005	50.97	50.97	50.32	50.37
314	AMEX	VFH	Wed, May 11, 2005	50.58	50.94	50.54	50.94
313	AMEX	VFH	Tue, May 10, 2005	50.91	50.91	50.48	50.48
312	AMEX	VFH	Mon, May 9, 2005	50.82	51.15	50.69	51.15
311	AMEX	VFH	Fri, May 6, 2005	51.18	51.18	50.78	50.94
310	AMEX	VFH	Thu, May 5, 2005	51.22	51.22	50.78	51.09
309	AMEX	VFH	Wed, May 4, 2005	50.55	51.23	50.44	51.14
308	AMEX	VFH	Tue, May 3, 2005	50.35	50.59	50.15	50.15
307	AMEX	VFH	Mon, May 2, 2005	50.30	50.34	49.90	50.20
306	AMEX	VFH	Fri, Apr 29, 2005	49.50	49.65	49.18	49.65
305	AMEX	VFH	Thu, Apr 28, 2005	49.83	49.87	49.55	49.55
304	AMEX	VFH	Wed, Apr 27, 2005	49.13	49.94	49.13	49.83
303	AMEX	VFH	Tue, Apr 26, 2005	49.46	49.63	49.46	49.55
302	AMEX	VFH	Mon, Apr 25, 2005	49.20	49.60	49.20	49.54
301	AMEX	VFH	Fri, Apr 22, 2005	49.01	49.27	48.75	48.75
300	AMEX	VFH	Thu, Apr 21, 2005	49.09	49.13	48.81	49.13
299	AMEX	VFH	Wed, Apr 20, 2005	49.30	49.34	48.75	48.75
298	AMEX	VFH	Tue, Apr 19, 2005	49.53	49.59	49.40	49.49
297	AMEX	VFH	Mon, Apr 18, 2005	49.08	49.42	49.01	49.30
296	AMEX	VFH	Fri, Apr 15, 2005	49.62	49.65	48.90	48.90
295	AMEX	VFH	Thu, Apr 14, 2005	49.78	49.78	49.57	49.57
294	AMEX	VFH	Wed, Apr 13, 2005	50.65	50.65	49.90	49.90
293	AMEX	VFH	Tue, Apr 12, 2005	49.84	49.93	49.78	49.78
292	AMEX	VFH	Mon, Apr 11, 2005	50.17	50.17	49.94	50.14
291	AMEX	VFH	Fri, Apr 8, 2005	50.25	50.25	49.97	50.06
290	AMEX	VFH	Thu, Apr 7, 2005	50.22	50.45	50.22	50.35
289	AMEX	VFH	Wed, Apr 6, 2005	50.16	50.39	50.13	50.22
288	AMEX	VFH	Tue, Apr 5, 2005	49.92	50.01	49.90	49.90
287	AMEX	VFH	Mon, Apr 4, 2005	49.50	49.92	49.30	49.92
286	AMEX	VFH	Fri, Apr 1, 2005	50.43	50.43	49.39	49.40
285	AMEX	VFH	Thu, Mar 31, 2005	50.09	50.21	50.09	50.21
284	AMEX	VFH	Wed, Mar 30, 2005	49.81	50.15	49.81	50.04
283	AMEX	VFH	Tue, Mar 29, 2005	49.80	50.08	49.80	49.80
282	AMEX	VFH	Mon, Mar 28, 2005	49.88	49.88	49.86	49.86
281	AMEX	VFH	Thu, Mar 24, 2005	49.90	50.09	49.75	49.81
280	AMEX	VFH	Wed, Mar 23, 2005	49.78	50.00	49.78	50.00
279	AMEX	VFH	Tue, Mar 22, 2005	50.91	50.91	50.00	50.00
278	AMEX	VFH	Mon, Mar 21, 2005	51.09	51.09	50.61	50.73
277	AMEX	VFH	Fri, Mar 18, 2005	51.08	51.17	51.08	51.17
276	AMEX	VFH	Thu, Mar 17, 2005	51.37	51.57	51.37	51.50
275	AMEX	VFH	Wed, Mar 16, 2005	51.84	51.84	51.51	51.60
274	AMEX	VFH	Tue, Mar 15, 2005	52.37	52.37	52.03	52.11
273	AMEX	VFH	Mon, Mar 14, 2005	52.26	52.26	52.18	52.20
272	AMEX	VFH	Fri, Mar 11, 2005	52.38	52.38	51.80	51.80
271	AMEX	VFH	Thu, Mar 10, 2005	52.39	52.39	52.24	52.24
270	AMEX	VFH	Wed, Mar 9, 2005	52.65	52.65	52.15	52.19
269	AMEX	VFH	Tue, Mar 8, 2005	52.90	52.97	52.81	52.88
268	AMEX	VFH	Mon, Mar 7, 2005	52.99	53.24	52.93	52.93
267	AMEX	VFH	Fri, Mar 4, 2005	52.58	52.94	52.58	52.94
266	AMEX	VFH	Thu, Mar 3, 2005	52.46	52.46	51.99	52.23
265	AMEX	VFH	Wed, Mar 2, 2005	52.20	52.70	52.20	52.33
264	AMEX	VFH	Tue, Mar 1, 2005	52.52	52.57	52.39	52.56
263	AMEX	VFH	Mon, Feb 28, 2005	52.27	52.27	51.89	52.01
262	AMEX	VFH	Fri, Feb 25, 2005	51.85	52.34	51.77	52.34
261	AMEX	VFH	Thu, Feb 24, 2005	51.72	51.99	51.62	51.82
260	AMEX	VFH	Wed, Feb 23, 2005	51.69	51.87	51.67	51.75
259	AMEX	VFH	Tue, Feb 22, 2005	51.96	52.11	51.50	51.53
258	AMEX	VFH	Fri, Feb 18, 2005	52.50	52.52	52.20	52.24
257	AMEX	VFH	Thu, Feb 17, 2005	53.19	53.19	52.84	52.84
256	AMEX	VFH	Wed, Feb 16, 2005	53.20	53.35	53.08	53.28
255	AMEX	VFH	Tue, Feb 15, 2005	53.30	53.42	53.29	53.39
254	AMEX	VFH	Mon, Feb 14, 2005	53.35	53.35	53.22	53.35
253	AMEX	VFH	Fri, Feb 11, 2005	53.02	53.42	52.89	53.42
252	AMEX	VFH	Thu, Feb 10, 2005	53.01	53.02	52.84	53.02
251	AMEX	VFH	Wed, Feb 9, 2005	53.13	53.13	52.81	52.93
250	AMEX	VFH	Tue, Feb 8, 2005	53.17	53.17	53.03	53.03
249	AMEX	VFH	Mon, Feb 7, 2005	53.13	53.26	53.13	53.17
248	AMEX	VFH	Fri, Feb 4, 2005	52.65	53.20	52.65	53.18
247	AMEX	VFH	Thu, Feb 3, 2005	52.65	52.65	52.43	52.48
246	AMEX	VFH	Wed, Feb 2, 2005	52.64	52.72	52.53	52.72
245	AMEX	VFH	Tue, Feb 1, 2005	52.27	52.84	52.27	52.75
244	AMEX	VFH	Mon, Jan 31, 2005	52.00	52.17	51.98	52.17
243	AMEX	VFH	Fri, Jan 28, 2005	51.74	51.76	51.32	51.43
242	AMEX	VFH	Thu, Jan 27, 2005	51.80	51.94	51.69	51.70
241	AMEX	VFH	Wed, Jan 26, 2005	51.86	51.96	51.67	51.96
240	AMEX	VFH	Tue, Jan 25, 2005	52.08	52.08	51.63	51.63
239	AMEX	VFH	Mon, Jan 24, 2005	51.76	52.05	51.76	51.87
238	AMEX	VFH	Fri, Jan 21, 2005	52.10	52.10	51.70	51.81
237	AMEX	VFH	Thu, Jan 20, 2005	52.21	52.21	52.00	52.00
236	AMEX	VFH	Wed, Jan 19, 2005	52.80	52.80	52.42	52.44
235	AMEX	VFH	Tue, Jan 18, 2005	52.05	52.80	52.05	52.80
234	AMEX	VFH	Fri, Jan 14, 2005	52.02	52.08	52.02	52.07
233	AMEX	VFH	Thu, Jan 13, 2005	52.25	52.30	51.81	51.81
232	AMEX	VFH	Wed, Jan 12, 2005	52.43	52.43	51.98	52.28
231	AMEX	VFH	Tue, Jan 11, 2005	52.61	52.61	52.32	52.50
230	AMEX	VFH	Mon, Jan 10, 2005	52.55	52.87	52.46	52.61
229	AMEX	VFH	Fri, Jan 7, 2005	53.03	53.06	52.60	52.60
228	AMEX	VFH	Thu, Jan 6, 2005	52.83	52.96	52.75	52.77
227	AMEX	VFH	Wed, Jan 5, 2005	52.89	53.07	52.63	52.66
226	AMEX	VFH	Tue, Jan 4, 2005	53.64	53.65	52.94	53.01
225	AMEX	VFH	Mon, Jan 3, 2005	54.00	54.07	53.37	53.41
224	AMEX	VFH	Fri, Dec 31, 2004	53.80	53.97	53.78	53.81
223	AMEX	VFH	Thu, Dec 30, 2004	53.90	53.90	53.84	53.89
222	AMEX	VFH	Wed, Dec 29, 2004	53.66	53.74	53.63	53.67
221	AMEX	VFH	Tue, Dec 28, 2004	53.50	53.73	53.50	53.67
220	AMEX	VFH	Mon, Dec 27, 2004	53.61	53.61	53.47	53.52
219	AMEX	VFH	Thu, Dec 23, 2004	53.72	53.89	53.72	53.73
218	AMEX	VFH	Wed, Dec 22, 2004	53.40	53.73	53.40	53.72
217	AMEX	VFH	Tue, Dec 21, 2004	54.02	54.55	54.02	54.55
216	AMEX	VFH	Mon, Dec 20, 2004	54.18	54.20	53.90	53.90
215	AMEX	VFH	Fri, Dec 17, 2004	53.88	54.01	53.78	54.01
214	AMEX	VFH	Thu, Dec 16, 2004	54.15	54.21	53.99	54.01
213	AMEX	VFH	Wed, Dec 15, 2004	54.24	54.40	54.12	54.40
212	AMEX	VFH	Tue, Dec 14, 2004	53.91	54.15	53.91	54.15
211	AMEX	VFH	Mon, Dec 13, 2004	53.76	53.93	53.68	53.93
210	AMEX	VFH	Fri, Dec 10, 2004	53.38	53.65	53.38	53.61
209	AMEX	VFH	Thu, Dec 9, 2004	53.00	53.38	52.95	53.38
208	AMEX	VFH	Wed, Dec 8, 2004	53.20	53.25	53.15	53.17
207	AMEX	VFH	Tue, Dec 7, 2004	53.61	53.61	53.21	53.21
206	AMEX	VFH	Mon, Dec 6, 2004	53.56	53.69	53.56	53.69
205	AMEX	VFH	Fri, Dec 3, 2004	53.50	53.73	53.50	53.63
204	AMEX	VFH	Thu, Dec 2, 2004	53.65	53.66	53.65	53.65
203	AMEX	VFH	Wed, Dec 1, 2004	53.05	53.61	53.05	53.61
202	AMEX	VFH	Tue, Nov 30, 2004	52.63	52.77	52.51	52.77
201	AMEX	VFH	Mon, Nov 29, 2004	52.90	53.02	52.51	52.91
200	AMEX	VFH	Fri, Nov 26, 2004	52.95	52.98	52.95	52.98
199	AMEX	VFH	Wed, Nov 24, 2004	52.86	52.94	52.83	52.83
198	AMEX	VFH	Tue, Nov 23, 2004	52.61	52.65	52.35	52.53
197	AMEX	VFH	Mon, Nov 22, 2004	52.19	52.53	52.12	52.51
196	AMEX	VFH	Fri, Nov 19, 2004	52.71	52.71	52.10	52.20
195	AMEX	VFH	Thu, Nov 18, 2004	52.90	52.90	52.68	52.68
194	AMEX	VFH	Wed, Nov 17, 2004	53.22	53.42	52.94	52.94
193	AMEX	VFH	Tue, Nov 16, 2004	53.20	53.20	52.93	53.01
192	AMEX	VFH	Mon, Nov 15, 2004	52.99	53.37	52.99	53.35
191	AMEX	VFH	Fri, Nov 12, 2004	52.79	53.16	52.79	53.12
190	AMEX	VFH	Thu, Nov 11, 2004	52.58	52.87	52.51	52.86
189	AMEX	VFH	Wed, Nov 10, 2004	52.30	52.56	52.29	52.37
188	AMEX	VFH	Tue, Nov 9, 2004	52.34	52.35	52.18	52.34
187	AMEX	VFH	Mon, Nov 8, 2004	52.20	52.26	52.13	52.22
186	AMEX	VFH	Fri, Nov 5, 2004	52.59	52.59	52.12	52.20
185	AMEX	VFH	Thu, Nov 4, 2004	51.63	52.30	51.63	52.30
184	AMEX	VFH	Wed, Nov 3, 2004	51.92	51.92	51.69	51.69
183	AMEX	VFH	Tue, Nov 2, 2004	51.22	51.56	51.16	51.34
182	AMEX	VFH	Mon, Nov 1, 2004	50.94	51.13	50.94	51.13
181	AMEX	VFH	Fri, Oct 29, 2004	50.92	50.95	50.75	50.95
180	AMEX	VFH	Thu, Oct 28, 2004	50.55	51.06	50.52	51.06
179	AMEX	VFH	Wed, Oct 27, 2004	49.85	50.62	49.85	50.61
178	AMEX	VFH	Tue, Oct 26, 2004	49.54	50.03	49.52	50.03
177	AMEX	VFH	Mon, Oct 25, 2004	48.67	48.96	48.65	48.96
176	AMEX	VFH	Fri, Oct 22, 2004	49.36	49.36	48.92	48.92
175	AMEX	VFH	Thu, Oct 21, 2004	49.14	49.45	49.01	49.25
174	AMEX	VFH	Wed, Oct 20, 2004	49.10	49.12	48.72	49.05
173	AMEX	VFH	Tue, Oct 19, 2004	50.25	50.25	49.69	49.69
172	AMEX	VFH	Mon, Oct 18, 2004	50.13	50.21	50.09	50.21
171	AMEX	VFH	Fri, Oct 15, 2004	49.80	50.17	49.48	50.17
170	AMEX	VFH	Thu, Oct 14, 2004	50.16	50.16	49.62	49.78
169	AMEX	VFH	Wed, Oct 13, 2004	51.19	51.19	50.73	50.86
168	AMEX	VFH	Tue, Oct 12, 2004	50.87	51.20	50.87	51.20
167	AMEX	VFH	Mon, Oct 11, 2004	51.22	51.22	51.18	51.18
166	AMEX	VFH	Fri, Oct 8, 2004	51.10	51.22	50.98	50.98
165	AMEX	VFH	Thu, Oct 7, 2004	51.25	51.26	51.18	51.18
164	AMEX	VFH	Wed, Oct 6, 2004	51.17	51.24	51.10	51.24
163	AMEX	VFH	Tue, Oct 5, 2004	51.19	51.19	51.00	51.00
162	AMEX	VFH	Mon, Oct 4, 2004	51.42	51.48	51.30	51.30
161	AMEX	VFH	Fri, Oct 1, 2004	50.60	51.09	50.60	51.09
160	AMEX	VFH	Thu, Sep 30, 2004	50.33	50.44	50.15	50.44
159	AMEX	VFH	Wed, Sep 29, 2004	50.15	50.33	50.04	50.33
158	AMEX	VFH	Tue, Sep 28, 2004	50.00	50.05	50.00	50.05
157	AMEX	VFH	Mon, Sep 27, 2004	50.07	50.07	50.07	50.07
156	AMEX	VFH	Fri, Sep 24, 2004	49.97	50.07	49.97	50.07
155	AMEX	VFH	Thu, Sep 23, 2004	50.35	50.35	50.11	50.11
154	AMEX	VFH	Wed, Sep 22, 2004	50.55	50.61	50.55	50.61
153	AMEX	VFH	Tue, Sep 21, 2004	51.09	51.14	51.09	51.14
152	AMEX	VFH	Mon, Sep 20, 2004	51.05	51.08	50.86	50.96
151	AMEX	VFH	Fri, Sep 17, 2004	51.45	51.47	51.35	51.35
150	AMEX	VFH	Thu, Sep 16, 2004	51.22	51.39	51.22	51.33
149	AMEX	VFH	Wed, Sep 15, 2004	51.17	51.17	51.02	51.11
148	AMEX	VFH	Tue, Sep 14, 2004	51.21	51.29	51.10	51.22
147	AMEX	VFH	Mon, Sep 13, 2004	51.25	51.31	51.18	51.20
146	AMEX	VFH	Fri, Sep 10, 2004	51.10	51.16	51.05	51.16
145	AMEX	VFH	Thu, Sep 9, 2004	51.16	51.25	51.06	51.07
144	AMEX	VFH	Wed, Sep 8, 2004	51.36	51.38	51.19	51.19
143	AMEX	VFH	Tue, Sep 7, 2004	51.24	51.53	51.24	51.37
142	AMEX	VFH	Fri, Sep 3, 2004	51.05	51.05	50.93	50.98
141	AMEX	VFH	Thu, Sep 2, 2004	50.37	50.88	50.36	50.88
140	AMEX	VFH	Wed, Sep 1, 2004	50.47	50.50	50.33	50.33
139	AMEX	VFH	Tue, Aug 31, 2004	50.46	50.46	50.22	50.41
138	AMEX	VFH	Mon, Aug 30, 2004	50.49	50.49	50.38	50.38
137	AMEX	VFH	Fri, Aug 27, 2004	50.44	50.52	50.42	50.52
136	AMEX	VFH	Thu, Aug 26, 2004	50.30	50.40	50.30	50.35
135	AMEX	VFH	Wed, Aug 25, 2004	50.01	50.35	50.01	50.33
134	AMEX	VFH	Tue, Aug 24, 2004	49.84	50.03	49.84	49.86
133	AMEX	VFH	Mon, Aug 23, 2004	49.85	49.85	49.84	49.84
132	AMEX	VFH	Fri, Aug 20, 2004	49.62	49.67	49.62	49.67
131	AMEX	VFH	Thu, Aug 19, 2004	49.58	49.62	49.42	49.42
130	AMEX	VFH	Wed, Aug 18, 2004	49.13	49.64	49.13	49.56
129	AMEX	VFH	Tue, Aug 17, 2004	49.13	49.13	49.03	49.03
128	AMEX	VFH	Mon, Aug 16, 2004	48.19	48.66	48.19	48.66
127	AMEX	VFH	Fri, Aug 13, 2004	47.96	48.10	47.96	48.10
126	AMEX	VFH	Thu, Aug 12, 2004	48.31	48.31	48.25	48.25
125	AMEX	VFH	Wed, Aug 11, 2004	48.04	48.32	48.04	48.29
124	AMEX	VFH	Tue, Aug 10, 2004	48.12	48.12	48.12	48.12
123	AMEX	VFH	Mon, Aug 9, 2004	47.82	47.89	47.82	47.89
122	AMEX	VFH	Fri, Aug 6, 2004	48.09	48.13	47.75	47.75
121	AMEX	VFH	Thu, Aug 5, 2004	48.75	48.78	48.46	48.46
120	AMEX	VFH	Wed, Aug 4, 2004	49.01	49.01	49.01	49.01
119	AMEX	VFH	Mon, Aug 2, 2004	48.68	48.98	48.68	48.98
118	AMEX	VFH	Fri, Jul 30, 2004	48.81	48.81	48.57	48.57
117	AMEX	VFH	Thu, Jul 29, 2004	48.80	48.80	48.72	48.72
116	AMEX	VFH	Wed, Jul 28, 2004	48.30	48.58	48.21	48.49
115	AMEX	VFH	Tue, Jul 27, 2004	48.35	48.48	48.23	48.48
114	AMEX	VFH	Mon, Jul 26, 2004	48.09	48.09	47.95	48.00
113	AMEX	VFH	Fri, Jul 23, 2004	48.08	48.15	48.08	48.10
112	AMEX	VFH	Thu, Jul 22, 2004	48.25	48.25	48.01	48.01
111	AMEX	VFH	Wed, Jul 21, 2004	49.22	49.24	49.20	49.23
110	AMEX	VFH	Tue, Jul 20, 2004	48.79	48.98	48.63	48.98
109	AMEX	VFH	Mon, Jul 19, 2004	48.70	48.77	48.66	48.77
108	AMEX	VFH	Fri, Jul 16, 2004	48.96	48.96	48.82	48.82
107	AMEX	VFH	Thu, Jul 15, 2004	49.00	49.01	48.67	48.86
106	AMEX	VFH	Wed, Jul 14, 2004	49.00	49.00	48.90	48.90
105	AMEX	VFH	Tue, Jul 13, 2004	49.15	49.15	49.09	49.15
104	AMEX	VFH	Mon, Jul 12, 2004	49.05	49.05	48.81	48.96
103	AMEX	VFH	Fri, Jul 9, 2004	49.09	49.09	48.81	48.84
102	AMEX	VFH	Thu, Jul 8, 2004	49.20	49.29	48.90	48.90
101	AMEX	VFH	Wed, Jul 7, 2004	49.27	49.46	49.17	49.46
100	AMEX	VFH	Tue, Jul 6, 2004	49.45	49.45	49.27	49.33
99	AMEX	VFH	Fri, Jul 2, 2004	49.55	49.76	49.55	49.64
98	AMEX	VFH	Thu, Jul 1, 2004	49.52	49.52	49.23	49.43
97	AMEX	VFH	Wed, Jun 30, 2004	49.51	49.77	49.51	49.77
96	AMEX	VFH	Tue, Jun 29, 2004	49.48	49.58	49.35	49.58
95	AMEX	VFH	Mon, Jun 28, 2004	49.99	49.99	49.90	49.90
94	AMEX	VFH	Fri, Jun 25, 2004	49.97	49.97	49.64	49.64
93	AMEX	VFH	Thu, Jun 24, 2004	49.85	49.85	49.85	49.85
92	AMEX	VFH	Wed, Jun 23, 2004	49.60	49.60	49.32	49.32
91	AMEX	VFH	Tue, Jun 22, 2004	49.25	49.50	49.25	49.50
90	AMEX	VFH	Mon, Jun 21, 2004	49.56	49.58	49.56	49.57
89	AMEX	VFH	Fri, Jun 18, 2004	49.65	49.65	49.53	49.53
88	AMEX	VFH	Thu, Jun 17, 2004	49.18	49.33	49.18	49.33
87	AMEX	VFH	Wed, Jun 16, 2004	49.29	49.29	49.29	49.29
86	AMEX	VFH	Tue, Jun 15, 2004	49.39	49.51	49.19	49.20
85	AMEX	VFH	Mon, Jun 14, 2004	49.20	49.20	49.19	49.19
84	AMEX	VFH	Tue, Jun 8, 2004	49.90	49.94	49.90	49.94
83	AMEX	VFH	Mon, Jun 7, 2004	49.68	50.00	49.68	50.00
82	AMEX	VFH	Fri, Jun 4, 2004	49.55	49.55	49.55	49.55
81	AMEX	VFH	Wed, Jun 2, 2004	49.25	49.50	49.25	49.50
80	AMEX	VFH	Tue, Jun 1, 2004	49.28	49.28	49.14	49.14
79	AMEX	VFH	Fri, May 28, 2004	49.26	49.26	49.25	49.25
78	AMEX	VFH	Thu, May 27, 2004	49.02	49.20	49.02	49.20
77	AMEX	VFH	Tue, May 25, 2004	48.52	48.52	48.52	48.52
76	AMEX	VFH	Mon, May 24, 2004	48.13	48.13	48.13	48.13
75	AMEX	VFH	Wed, May 19, 2004	47.87	48.10	47.67	47.67
74	AMEX	VFH	Tue, May 18, 2004	47.48	47.54	47.48	47.54
73	AMEX	VFH	Mon, May 17, 2004	47.14	47.14	46.73	47.10
72	AMEX	VFH	Fri, May 14, 2004	47.77	47.77	47.53	47.73
71	AMEX	VFH	Thu, May 13, 2004	47.38	47.96	47.38	47.96
70	AMEX	VFH	Tue, May 11, 2004	46.68	47.08	46.68	46.96
69	AMEX	VFH	Mon, May 10, 2004	46.76	46.76	46.21	46.62
68	AMEX	VFH	Fri, May 7, 2004	48.00	48.00	47.63	47.63
67	AMEX	VFH	Thu, May 6, 2004	48.46	48.46	48.22	48.22
66	AMEX	VFH	Tue, May 4, 2004	48.44	49.16	48.44	49.16
65	AMEX	VFH	Mon, May 3, 2004	48.36	48.45	48.36	48.45
64	AMEX	VFH	Fri, Apr 30, 2004	48.00	48.00	48.00	48.00
63	AMEX	VFH	Thu, Apr 29, 2004	48.60	48.69	48.40	48.43
62	AMEX	VFH	Wed, Apr 28, 2004	48.62	48.62	48.50	48.50
61	AMEX	VFH	Tue, Apr 27, 2004	49.01	49.31	49.01	49.21
60	AMEX	VFH	Mon, Apr 26, 2004	49.15	49.15	49.02	49.02
59	AMEX	VFH	Fri, Apr 23, 2004	49.05	49.19	49.05	49.18
58	AMEX	VFH	Thu, Apr 22, 2004	48.55	48.80	48.55	48.80
57	AMEX	VFH	Wed, Apr 21, 2004	48.32	48.62	48.32	48.62
56	AMEX	VFH	Tue, Apr 20, 2004	49.58	49.58	48.76	48.76
55	AMEX	VFH	Mon, Apr 19, 2004	49.55	49.55	49.16	49.42
54	AMEX	VFH	Fri, Apr 16, 2004	49.41	49.41	49.41	49.41
53	AMEX	VFH	Thu, Apr 15, 2004	49.30	49.30	49.02	49.02
52	AMEX	VFH	Wed, Apr 14, 2004	49.58	49.75	48.98	48.98
51	AMEX	VFH	Tue, Apr 13, 2004	50.79	50.79	50.07	50.07
50	AMEX	VFH	Mon, Apr 12, 2004	51.06	51.09	50.73	50.73
49	AMEX	VFH	Thu, Apr 8, 2004	51.19	51.19	50.80	50.80
48	AMEX	VFH	Wed, Apr 7, 2004	50.83	50.83	50.81	50.81
47	AMEX	VFH	Tue, Apr 6, 2004	51.01	51.01	51.01	51.01
46	AMEX	VFH	Mon, Apr 5, 2004	50.90	51.13	50.90	51.13
45	AMEX	VFH	Fri, Apr 2, 2004	51.89	51.89	51.06	51.06
44	AMEX	VFH	Thu, Apr 1, 2004	51.45	51.59	51.45	51.58
43	AMEX	VFH	Wed, Mar 31, 2004	50.81	51.04	50.81	51.04
42	AMEX	VFH	Tue, Mar 30, 2004	51.01	51.06	51.00	51.00
41	AMEX	VFH	Mon, Mar 29, 2004	50.45	50.77	50.44	50.76
40	AMEX	VFH	Fri, Mar 26, 2004	50.15	50.29	50.15	50.29
39	AMEX	VFH	Thu, Mar 25, 2004	49.87	50.28	49.80	50.28
38	AMEX	VFH	Wed, Mar 24, 2004	49.75	49.75	49.75	49.75
37	AMEX	VFH	Tue, Mar 23, 2004	50.22	50.25	50.04	50.15
36	AMEX	VFH	Mon, Mar 22, 2004	50.29	50.29	49.88	49.99
35	AMEX	VFH	Fri, Mar 19, 2004	50.67	50.67	50.67	50.67
34	AMEX	VFH	Thu, Mar 18, 2004	50.95	51.17	50.70	51.17
33	AMEX	VFH	Wed, Mar 17, 2004	50.79	51.14	50.79	51.14
32	AMEX	VFH	Tue, Mar 16, 2004	50.35	50.36	50.33	50.33
31	AMEX	VFH	Mon, Mar 15, 2004	50.61	50.61	50.00	50.05
30	AMEX	VFH	Fri, Mar 12, 2004	50.66	50.66	50.57	50.57
29	AMEX	VFH	Thu, Mar 11, 2004	50.75	51.01	50.17	50.17
28	AMEX	VFH	Wed, Mar 10, 2004	51.53	51.53	51.32	51.32
27	AMEX	VFH	Tue, Mar 9, 2004	51.60	51.60	51.47	51.59
26	AMEX	VFH	Mon, Mar 8, 2004	52.18	52.26	52.00	52.00
25	AMEX	VFH	Fri, Mar 5, 2004	51.68	52.25	51.68	52.25
24	AMEX	VFH	Thu, Mar 4, 2004	51.63	51.63	51.63	51.63
23	AMEX	VFH	Wed, Mar 3, 2004	51.41	51.73	51.39	51.65
22	AMEX	VFH	Tue, Mar 2, 2004	51.62	51.62	51.50	51.50
21	AMEX	VFH	Mon, Mar 1, 2004	51.45	51.65	51.45	51.63
20	AMEX	VFH	Fri, Feb 27, 2004	51.15	51.32	51.15	51.32
19	AMEX	VFH	Thu, Feb 26, 2004	50.90	50.90	50.90	50.90
18	AMEX	VFH	Wed, Feb 25, 2004	50.75	50.93	50.75	50.93
17	AMEX	VFH	Tue, Feb 24, 2004	50.85	50.91	50.73	50.73
16	AMEX	VFH	Mon, Feb 23, 2004	51.02	51.02	50.91	51.00
15	AMEX	VFH	Fri, Feb 20, 2004	51.00	51.14	50.75	51.14
14	AMEX	VFH	Thu, Feb 19, 2004	51.29	51.33	51.12	51.12
13	AMEX	VFH	Wed, Feb 18, 2004	51.35	51.39	51.15	51.18
12	AMEX	VFH	Tue, Feb 17, 2004	51.27	51.46	51.27	51.38
11	AMEX	VFH	Fri, Feb 13, 2004	51.21	51.31	50.98	51.02
10	AMEX	VFH	Thu, Feb 12, 2004	51.12	51.13	50.95	50.95
9	AMEX	VFH	Wed, Feb 11, 2004	50.88	51.17	50.88	51.15
8	AMEX	VFH	Tue, Feb 10, 2004	50.53	50.53	50.42	50.53
7	AMEX	VFH	Mon, Feb 9, 2004	50.51	50.58	50.51	50.51
6	AMEX	VFH	Fri, Feb 6, 2004	49.90	50.47	49.90	50.43
5	AMEX	VFH	Thu, Feb 5, 2004	49.66	49.77	49.49	49.77
4	AMEX	VFH	Wed, Feb 4, 2004	49.92	49.92	49.68	49.68
3	AMEX	VFH	Tue, Feb 3, 2004	50.05	50.17	50.01	50.14
2	AMEX	VFH	Mon, Feb 2, 2004	49.98	50.38	49.89	50.09
1	AMEX	VFH	Fri, Jan 30, 2004	49.52	49.96	49.52	49.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Financials ETF AMEX:VFH 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