Vanguard FTSEEuropean ETF AMEX:VGK Historical Prices

Below are the 4778 trading days of historical prices for VGK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4778	AMEX	VGK	Mon, Mar 4, 2024	65.56	65.77	65.52	65.68
4777	AMEX	VGK	Fri, Mar 1, 2024	65.41	65.78	65.05	65.77
4776	AMEX	VGK	Thu, Feb 29, 2024	65.45	65.52	64.89	65.22
4775	AMEX	VGK	Wed, Feb 28, 2024	65.17	65.31	65.11	65.19
4774	AMEX	VGK	Tue, Feb 27, 2024	65.38	65.59	65.33	65.52
4773	AMEX	VGK	Mon, Feb 26, 2024	65.52	65.52	65.27	65.41
4772	AMEX	VGK	Fri, Feb 23, 2024	65.48	65.56	65.36	65.48
4771	AMEX	VGK	Thu, Feb 22, 2024	65.18	65.43	65.09	65.40
4770	AMEX	VGK	Wed, Feb 21, 2024	64.49	64.78	64.41	64.75
4769	AMEX	VGK	Tue, Feb 20, 2024	64.73	64.80	64.48	64.67
4768	AMEX	VGK	Fri, Feb 16, 2024	64.29	64.60	64.10	64.34
4767	AMEX	VGK	Thu, Feb 15, 2024	63.85	64.25	63.85	64.24
4766	AMEX	VGK	Wed, Feb 14, 2024	63.22	63.56	63.18	63.54
4765	AMEX	VGK	Tue, Feb 13, 2024	62.96	63.02	62.46	62.66
4764	AMEX	VGK	Mon, Feb 12, 2024	63.77	64.05	63.76	63.90
4763	AMEX	VGK	Fri, Feb 9, 2024	63.61	63.87	63.43	63.85
4762	AMEX	VGK	Thu, Feb 8, 2024	63.66	63.71	63.50	63.63
4761	AMEX	VGK	Wed, Feb 7, 2024	63.69	63.77	63.51	63.63
4760	AMEX	VGK	Tue, Feb 6, 2024	63.39	63.84	63.36	63.84
4759	AMEX	VGK	Mon, Feb 5, 2024	63.27	63.45	62.97	63.33
4758	AMEX	VGK	Fri, Feb 2, 2024	63.77	63.83	63.43	63.70
4757	AMEX	VGK	Thu, Feb 1, 2024	63.87	64.35	63.68	64.32
4756	AMEX	VGK	Wed, Jan 31, 2024	64.40	64.55	63.59	63.69
4755	AMEX	VGK	Tue, Jan 30, 2024	64.13	64.24	63.91	64.17
4754	AMEX	VGK	Mon, Jan 29, 2024	63.74	64.20	63.65	64.14
4753	AMEX	VGK	Fri, Jan 26, 2024	64.01	64.08	63.87	63.93
4752	AMEX	VGK	Thu, Jan 25, 2024	63.24	63.37	62.97	63.36
4751	AMEX	VGK	Wed, Jan 24, 2024	63.47	63.52	63.04	63.07
4750	AMEX	VGK	Tue, Jan 23, 2024	62.35	62.48	62.14	62.45
4749	AMEX	VGK	Mon, Jan 22, 2024	62.63	62.79	62.52	62.60
4748	AMEX	VGK	Fri, Jan 19, 2024	62.19	62.50	61.95	62.49
4747	AMEX	VGK	Thu, Jan 18, 2024	62.17	62.48	62.02	62.47
4746	AMEX	VGK	Wed, Jan 17, 2024	61.66	61.94	61.40	61.92
4745	AMEX	VGK	Tue, Jan 16, 2024	62.60	62.74	62.27	62.41
4744	AMEX	VGK	Fri, Jan 12, 2024	63.82	63.97	63.51	63.62
4743	AMEX	VGK	Thu, Jan 11, 2024	63.69	63.79	62.90	63.44
4742	AMEX	VGK	Wed, Jan 10, 2024	63.52	63.80	63.40	63.72
4741	AMEX	VGK	Tue, Jan 9, 2024	63.46	63.64	63.36	63.45
4740	AMEX	VGK	Mon, Jan 8, 2024	63.60	64.09	63.55	64.09
4739	AMEX	VGK	Fri, Jan 5, 2024	63.25	63.90	63.17	63.37
4738	AMEX	VGK	Thu, Jan 4, 2024	63.24	63.79	63.24	63.49
4737	AMEX	VGK	Wed, Jan 3, 2024	62.97	63.30	62.81	63.13
4736	AMEX	VGK	Tue, Jan 2, 2024	63.77	63.96	63.60	63.67
4735	AMEX	VGK	Fri, Dec 29, 2023	64.55	64.74	64.33	64.48
4734	AMEX	VGK	Thu, Dec 28, 2023	64.65	64.80	64.39	64.42
4733	AMEX	VGK	Wed, Dec 27, 2023	64.50	64.92	64.50	64.86
4732	AMEX	VGK	Tue, Dec 26, 2023	64.25	64.61	64.19	64.50
4731	AMEX	VGK	Fri, Dec 22, 2023	64.19	64.34	63.91	64.10
4730	AMEX	VGK	Thu, Dec 21, 2023	63.84	64.07	63.60	64.06
4729	AMEX	VGK	Wed, Dec 20, 2023	63.69	63.94	63.10	63.12
4728	AMEX	VGK	Tue, Dec 19, 2023	63.56	63.89	63.56	63.87
4727	AMEX	VGK	Mon, Dec 18, 2023	63.34	63.35	63.05	63.21
4726	AMEX	VGK	Fri, Dec 15, 2023	63.74	63.90	63.44	63.02
4725	AMEX	VGK	Thu, Dec 14, 2023	64.02	64.44	63.85	64.19
4724	AMEX	VGK	Wed, Dec 13, 2023	62.68	63.48	62.30	63.46
4723	AMEX	VGK	Tue, Dec 12, 2023	62.41	62.60	62.22	62.58
4722	AMEX	VGK	Mon, Dec 11, 2023	62.25	62.51	62.21	62.47
4721	AMEX	VGK	Fri, Dec 8, 2023	62.02	62.45	61.97	62.38
4720	AMEX	VGK	Thu, Dec 7, 2023	61.92	62.16	61.70	62.04
4719	AMEX	VGK	Wed, Dec 6, 2023	62.23	62.34	61.80	61.82
4718	AMEX	VGK	Tue, Dec 5, 2023	61.80	62.00	61.68	61.81
4717	AMEX	VGK	Mon, Dec 4, 2023	61.70	61.97	61.59	61.87
4716	AMEX	VGK	Fri, Dec 1, 2023	61.59	62.32	61.58	62.21
4715	AMEX	VGK	Thu, Nov 30, 2023	61.66	61.79	61.42	61.62
4714	AMEX	VGK	Wed, Nov 29, 2023	61.76	61.99	61.57	61.76
4713	AMEX	VGK	Tue, Nov 28, 2023	61.32	61.65	61.24	61.48
4712	AMEX	VGK	Mon, Nov 27, 2023	61.50	61.57	61.30	61.48
4711	AMEX	VGK	Fri, Nov 24, 2023	61.33	61.68	61.31	61.67
4710	AMEX	VGK	Wed, Nov 22, 2023	60.94	61.04	60.67	61.02
4709	AMEX	VGK	Tue, Nov 21, 2023	61.09	61.14	60.82	60.92
4708	AMEX	VGK	Mon, Nov 20, 2023	60.90	61.29	60.89	61.18
4707	AMEX	VGK	Fri, Nov 17, 2023	60.65	60.91	60.50	60.90
4706	AMEX	VGK	Thu, Nov 16, 2023	60.07	60.34	59.88	60.07
4705	AMEX	VGK	Wed, Nov 15, 2023	60.33	60.47	60.17	60.20
4704	AMEX	VGK	Tue, Nov 14, 2023	59.69	60.29	59.69	60.21
4703	AMEX	VGK	Mon, Nov 13, 2023	58.06	58.55	57.98	58.48
4702	AMEX	VGK	Fri, Nov 10, 2023	57.99	58.34	57.52	58.33
4701	AMEX	VGK	Thu, Nov 9, 2023	58.58	58.71	58.02	58.06
4700	AMEX	VGK	Wed, Nov 8, 2023	58.04	58.25	57.86	58.07
4699	AMEX	VGK	Tue, Nov 7, 2023	57.79	57.95	57.64	57.79
4698	AMEX	VGK	Mon, Nov 6, 2023	58.28	58.35	57.94	58.05
4697	AMEX	VGK	Fri, Nov 3, 2023	58.27	58.49	58.09	58.24
4696	AMEX	VGK	Thu, Nov 2, 2023	57.72	57.81	57.44	57.76
4695	AMEX	VGK	Wed, Nov 1, 2023	56.18	56.54	55.95	56.52
4694	AMEX	VGK	Tue, Oct 31, 2023	56.08	56.27	55.83	56.14
4693	AMEX	VGK	Mon, Oct 30, 2023	55.93	56.07	55.72	56.04
4692	AMEX	VGK	Fri, Oct 27, 2023	55.81	55.83	55.06	55.18
4691	AMEX	VGK	Thu, Oct 26, 2023	55.84	55.94	55.37	55.57
4690	AMEX	VGK	Wed, Oct 25, 2023	56.02	56.30	55.70	55.81
4689	AMEX	VGK	Tue, Oct 24, 2023	56.12	56.36	56.01	56.31
4688	AMEX	VGK	Mon, Oct 23, 2023	55.79	56.45	55.58	56.10
4687	AMEX	VGK	Fri, Oct 20, 2023	56.29	56.41	55.96	55.98
4686	AMEX	VGK	Thu, Oct 19, 2023	56.79	57.10	56.40	56.52
4685	AMEX	VGK	Wed, Oct 18, 2023	57.49	57.53	56.93	56.99
4684	AMEX	VGK	Tue, Oct 17, 2023	57.53	58.34	57.51	58.06
4683	AMEX	VGK	Mon, Oct 16, 2023	57.81	58.15	57.71	58.12
4682	AMEX	VGK	Fri, Oct 13, 2023	58.00	58.12	57.44	57.59
4681	AMEX	VGK	Thu, Oct 12, 2023	58.71	58.74	57.91	58.12
4680	AMEX	VGK	Wed, Oct 11, 2023	58.86	58.93	58.42	58.79
4679	AMEX	VGK	Tue, Oct 10, 2023	58.24	58.62	58.19	58.40
4678	AMEX	VGK	Mon, Oct 9, 2023	57.10	57.55	56.99	57.50
4677	AMEX	VGK	Fri, Oct 6, 2023	56.84	57.82	56.47	57.68
4676	AMEX	VGK	Thu, Oct 5, 2023	56.75	57.00	56.58	56.94
4675	AMEX	VGK	Wed, Oct 4, 2023	56.77	56.77	56.11	56.61
4674	AMEX	VGK	Tue, Oct 3, 2023	56.57	56.73	56.16	56.33
4673	AMEX	VGK	Mon, Oct 2, 2023	57.51	57.58	56.78	56.94
4672	AMEX	VGK	Fri, Sep 29, 2023	58.69	58.69	57.81	57.93
4671	AMEX	VGK	Thu, Sep 28, 2023	57.47	58.07	57.37	57.85
4670	AMEX	VGK	Wed, Sep 27, 2023	57.64	57.67	56.87	57.29
4669	AMEX	VGK	Tue, Sep 26, 2023	57.84	58.02	57.50	57.54
4668	AMEX	VGK	Mon, Sep 25, 2023	58.07	58.32	57.90	58.27
4667	AMEX	VGK	Fri, Sep 22, 2023	58.94	59.20	58.60	58.67
4666	AMEX	VGK	Thu, Sep 21, 2023	59.27	59.36	58.78	58.80
4665	AMEX	VGK	Wed, Sep 20, 2023	60.10	60.40	59.63	59.66
4664	AMEX	VGK	Tue, Sep 19, 2023	59.52	59.66	59.35	59.55
4663	AMEX	VGK	Mon, Sep 18, 2023	59.55	59.66	59.33	59.51
4662	AMEX	VGK	Fri, Sep 15, 2023	60.45	60.68	60.15	59.93
4661	AMEX	VGK	Thu, Sep 14, 2023	59.87	60.31	59.87	60.28
4660	AMEX	VGK	Wed, Sep 13, 2023	59.68	59.86	59.46	59.57
4659	AMEX	VGK	Tue, Sep 12, 2023	59.78	60.08	59.74	59.82
4658	AMEX	VGK	Mon, Sep 11, 2023	60.08	60.27	59.89	60.21
4657	AMEX	VGK	Fri, Sep 8, 2023	59.63	59.81	59.53	59.59
4656	AMEX	VGK	Thu, Sep 7, 2023	59.52	59.66	59.32	59.50
4655	AMEX	VGK	Wed, Sep 6, 2023	59.85	59.98	59.53	59.76
4654	AMEX	VGK	Tue, Sep 5, 2023	60.45	60.46	59.98	59.98
4653	AMEX	VGK	Fri, Sep 1, 2023	61.34	61.39	60.54	60.71
4652	AMEX	VGK	Thu, Aug 31, 2023	61.33	61.35	60.75	60.92
4651	AMEX	VGK	Wed, Aug 30, 2023	61.57	61.77	61.38	61.47
4650	AMEX	VGK	Tue, Aug 29, 2023	60.58	61.52	60.53	61.50
4649	AMEX	VGK	Mon, Aug 28, 2023	60.39	60.68	60.33	60.64
4648	AMEX	VGK	Fri, Aug 25, 2023	60.01	60.23	59.47	60.01
4647	AMEX	VGK	Thu, Aug 24, 2023	60.13	60.36	59.57	59.58
4646	AMEX	VGK	Wed, Aug 23, 2023	60.05	60.53	60.01	60.42
4645	AMEX	VGK	Tue, Aug 22, 2023	60.31	60.33	59.88	59.92
4644	AMEX	VGK	Mon, Aug 21, 2023	60.06	60.19	59.77	60.14
4643	AMEX	VGK	Fri, Aug 18, 2023	59.32	59.92	59.31	59.80
4642	AMEX	VGK	Thu, Aug 17, 2023	60.55	60.62	59.84	59.90
4641	AMEX	VGK	Wed, Aug 16, 2023	60.75	61.00	60.41	60.42
4640	AMEX	VGK	Tue, Aug 15, 2023	61.24	61.28	60.71	60.79
4639	AMEX	VGK	Mon, Aug 14, 2023	61.21	61.68	61.04	61.58
4638	AMEX	VGK	Fri, Aug 11, 2023	61.69	61.92	61.57	61.70
4637	AMEX	VGK	Thu, Aug 10, 2023	62.60	63.01	62.12	62.23
4636	AMEX	VGK	Wed, Aug 9, 2023	61.99	62.19	61.87	61.99
4635	AMEX	VGK	Tue, Aug 8, 2023	61.45	61.89	61.32	61.85
4634	AMEX	VGK	Mon, Aug 7, 2023	61.97	62.19	61.69	62.18
4633	AMEX	VGK	Fri, Aug 4, 2023	61.73	62.26	61.53	61.59
4632	AMEX	VGK	Thu, Aug 3, 2023	61.18	61.67	61.12	61.48
4631	AMEX	VGK	Wed, Aug 2, 2023	62.00	62.11	61.57	61.65
4630	AMEX	VGK	Tue, Aug 1, 2023	62.84	63.09	62.57	62.79
4629	AMEX	VGK	Mon, Jul 31, 2023	63.63	63.82	63.43	63.49
4628	AMEX	VGK	Fri, Jul 28, 2023	63.40	63.69	63.32	63.51
4627	AMEX	VGK	Thu, Jul 27, 2023	63.76	63.76	62.92	62.97
4626	AMEX	VGK	Wed, Jul 26, 2023	62.72	63.49	62.72	63.34
4625	AMEX	VGK	Tue, Jul 25, 2023	63.00	63.42	63.00	63.22
4624	AMEX	VGK	Mon, Jul 24, 2023	63.11	63.29	63.04	63.10
4623	AMEX	VGK	Fri, Jul 21, 2023	63.38	63.48	63.17	63.42
4622	AMEX	VGK	Thu, Jul 20, 2023	63.44	63.61	63.10	63.20
4621	AMEX	VGK	Wed, Jul 19, 2023	63.54	63.67	63.28	63.44
4620	AMEX	VGK	Tue, Jul 18, 2023	63.06	63.49	63.02	63.45
4619	AMEX	VGK	Mon, Jul 17, 2023	62.90	63.19	62.79	63.08
4618	AMEX	VGK	Fri, Jul 14, 2023	63.55	63.59	63.15	63.17
4617	AMEX	VGK	Thu, Jul 13, 2023	63.23	63.53	63.17	63.47
4616	AMEX	VGK	Wed, Jul 12, 2023	62.09	62.52	61.98	62.49
4615	AMEX	VGK	Tue, Jul 11, 2023	60.77	61.04	60.60	61.04
4614	AMEX	VGK	Mon, Jul 10, 2023	60.08	60.42	60.07	60.39
4613	AMEX	VGK	Fri, Jul 7, 2023	59.72	60.35	59.67	60.03
4612	AMEX	VGK	Thu, Jul 6, 2023	59.87	59.88	59.30	59.64
4611	AMEX	VGK	Wed, Jul 5, 2023	61.05	61.07	60.68	60.72
4610	AMEX	VGK	Mon, Jul 3, 2023	61.53	61.61	61.41	61.52
4609	AMEX	VGK	Fri, Jun 30, 2023	61.53	61.76	61.49	61.70
4608	AMEX	VGK	Thu, Jun 29, 2023	60.56	60.77	60.55	60.75
4607	AMEX	VGK	Wed, Jun 28, 2023	60.83	60.94	60.67	60.84
4606	AMEX	VGK	Tue, Jun 27, 2023	60.46	60.96	60.31	60.89
4605	AMEX	VGK	Mon, Jun 26, 2023	60.33	60.47	60.26	60.28
4604	AMEX	VGK	Fri, Jun 23, 2023	60.14	60.41	60.07	60.20
4603	AMEX	VGK	Thu, Jun 22, 2023	60.81	60.99	60.76	60.94
4602	AMEX	VGK	Wed, Jun 21, 2023	61.00	61.41	60.89	61.18
4601	AMEX	VGK	Tue, Jun 20, 2023	61.40	61.49	61.13	61.30
4600	AMEX	VGK	Fri, Jun 16, 2023	63.67	63.68	63.26	62.18
4599	AMEX	VGK	Thu, Jun 15, 2023	62.63	63.35	62.55	63.33
4598	AMEX	VGK	Wed, Jun 14, 2023	62.70	62.83	62.16	62.48
4597	AMEX	VGK	Tue, Jun 13, 2023	62.12	62.32	62.05	62.26
4596	AMEX	VGK	Mon, Jun 12, 2023	61.76	61.79	61.53	61.78
4595	AMEX	VGK	Fri, Jun 9, 2023	61.55	61.64	61.42	61.51
4594	AMEX	VGK	Thu, Jun 8, 2023	61.59	61.88	61.52	61.88
4593	AMEX	VGK	Wed, Jun 7, 2023	61.51	61.71	61.15	61.17
4592	AMEX	VGK	Tue, Jun 6, 2023	61.14	61.49	61.11	61.44
4591	AMEX	VGK	Mon, Jun 5, 2023	61.44	61.49	61.16	61.65
4590	AMEX	VGK	Fri, Jun 2, 2023	61.63	61.75	61.50	61.65
4589	AMEX	VGK	Thu, Jun 1, 2023	60.40	61.04	60.36	60.93
4588	AMEX	VGK	Wed, May 31, 2023	60.32	60.43	59.78	60.22
4587	AMEX	VGK	Tue, May 30, 2023	61.34	61.41	60.70	60.87
4586	AMEX	VGK	Fri, May 26, 2023	61.17	61.57	61.16	61.51
4585	AMEX	VGK	Thu, May 25, 2023	60.92	60.96	60.60	60.84
4584	AMEX	VGK	Wed, May 24, 2023	61.33	61.33	60.96	61.00
4583	AMEX	VGK	Tue, May 23, 2023	62.50	62.55	61.95	61.97
4582	AMEX	VGK	Mon, May 22, 2023	62.83	63.01	62.77	62.89
4581	AMEX	VGK	Fri, May 19, 2023	62.87	63.15	62.82	62.97
4580	AMEX	VGK	Thu, May 18, 2023	62.45	62.54	62.17	62.51
4579	AMEX	VGK	Wed, May 17, 2023	62.42	62.67	62.10	62.63
4578	AMEX	VGK	Tue, May 16, 2023	62.68	62.75	62.36	62.36
4577	AMEX	VGK	Mon, May 15, 2023	62.74	63.02	62.67	63.02
4576	AMEX	VGK	Fri, May 12, 2023	62.74	62.81	62.33	62.55
4575	AMEX	VGK	Thu, May 11, 2023	62.50	62.75	62.24	62.72
4574	AMEX	VGK	Wed, May 10, 2023	63.20	63.20	62.57	62.99
4573	AMEX	VGK	Tue, May 9, 2023	62.78	63.17	62.74	63.07
4572	AMEX	VGK	Mon, May 8, 2023	63.77	63.77	63.48	63.57
4571	AMEX	VGK	Fri, May 5, 2023	62.93	63.64	62.85	63.56
4570	AMEX	VGK	Thu, May 4, 2023	62.64	62.88	62.40	62.62
4569	AMEX	VGK	Wed, May 3, 2023	62.98	63.44	62.89	62.94
4568	AMEX	VGK	Tue, May 2, 2023	62.84	62.84	62.36	62.74
4567	AMEX	VGK	Mon, May 1, 2023	63.61	63.77	63.42	63.48
4566	AMEX	VGK	Fri, Apr 28, 2023	62.99	63.57	62.97	63.47
4565	AMEX	VGK	Thu, Apr 27, 2023	62.93	63.39	62.79	63.38
4564	AMEX	VGK	Wed, Apr 26, 2023	63.08	63.12	62.57	62.65
4563	AMEX	VGK	Tue, Apr 25, 2023	63.28	63.29	62.60	62.60
4562	AMEX	VGK	Mon, Apr 24, 2023	63.51	63.67	63.46	63.67
4561	AMEX	VGK	Fri, Apr 21, 2023	63.06	63.42	62.82	63.41
4560	AMEX	VGK	Thu, Apr 20, 2023	62.79	63.11	62.78	62.94
4559	AMEX	VGK	Wed, Apr 19, 2023	62.90	63.09	62.88	63.03
4558	AMEX	VGK	Tue, Apr 18, 2023	63.06	63.18	62.96	63.17
4557	AMEX	VGK	Mon, Apr 17, 2023	62.74	62.82	62.44	62.74
4556	AMEX	VGK	Fri, Apr 14, 2023	63.19	63.34	62.75	63.04
4555	AMEX	VGK	Thu, Apr 13, 2023	62.87	63.17	62.76	63.14
4554	AMEX	VGK	Wed, Apr 12, 2023	62.41	62.61	62.08	62.30
4553	AMEX	VGK	Tue, Apr 11, 2023	61.71	61.91	61.67	61.81
4552	AMEX	VGK	Mon, Apr 10, 2023	61.19	61.59	61.09	61.57
4551	AMEX	VGK	Thu, Apr 6, 2023	61.16	61.73	61.15	61.57
4550	AMEX	VGK	Wed, Apr 5, 2023	61.16	61.31	60.85	61.05
4549	AMEX	VGK	Tue, Apr 4, 2023	61.50	61.67	61.27	61.39
4548	AMEX	VGK	Mon, Apr 3, 2023	60.99	61.39	60.94	61.38
4547	AMEX	VGK	Fri, Mar 31, 2023	60.94	61.17	60.83	60.95
4546	AMEX	VGK	Thu, Mar 30, 2023	60.77	60.86	60.61	60.79
4545	AMEX	VGK	Wed, Mar 29, 2023	59.67	59.90	59.54	59.88
4544	AMEX	VGK	Tue, Mar 28, 2023	58.84	59.07	58.74	58.93
4543	AMEX	VGK	Mon, Mar 27, 2023	58.82	59.05	58.65	58.98
4542	AMEX	VGK	Fri, Mar 24, 2023	58.05	58.37	57.69	58.30
4541	AMEX	VGK	Thu, Mar 23, 2023	59.37	59.69	58.46	58.76
4540	AMEX	VGK	Wed, Mar 22, 2023	59.10	59.86	58.74	58.75
4539	AMEX	VGK	Tue, Mar 21, 2023	59.05	59.17	58.73	59.09
4538	AMEX	VGK	Mon, Mar 20, 2023	57.56	58.13	57.48	57.98
4537	AMEX	VGK	Fri, Mar 17, 2023	57.20	57.35	56.75	56.87
4536	AMEX	VGK	Thu, Mar 16, 2023	56.59	57.96	56.54	57.95
4535	AMEX	VGK	Wed, Mar 15, 2023	56.55	57.21	56.24	57.09
4534	AMEX	VGK	Tue, Mar 14, 2023	59.13	59.35	58.86	59.33
4533	AMEX	VGK	Mon, Mar 13, 2023	57.90	58.68	57.76	58.25
4532	AMEX	VGK	Fri, Mar 10, 2023	59.39	59.48	58.62	58.67
4531	AMEX	VGK	Thu, Mar 9, 2023	59.67	59.90	59.09	59.14
4530	AMEX	VGK	Wed, Mar 8, 2023	59.58	59.90	59.42	59.71
4529	AMEX	VGK	Tue, Mar 7, 2023	60.55	60.59	59.45	59.51
4528	AMEX	VGK	Mon, Mar 6, 2023	60.77	61.02	60.69	60.78
4527	AMEX	VGK	Fri, Mar 3, 2023	60.37	60.91	60.20	60.89
4526	AMEX	VGK	Thu, Mar 2, 2023	59.58	60.18	59.57	60.12
4525	AMEX	VGK	Wed, Mar 1, 2023	60.30	60.37	59.80	60.08
4524	AMEX	VGK	Tue, Feb 28, 2023	60.21	60.27	59.70	59.70
4523	AMEX	VGK	Mon, Feb 27, 2023	60.21	60.41	60.04	60.30
4522	AMEX	VGK	Fri, Feb 24, 2023	59.41	59.62	59.16	59.42
4521	AMEX	VGK	Thu, Feb 23, 2023	60.43	60.57	59.92	60.46
4520	AMEX	VGK	Wed, Feb 22, 2023	60.31	60.46	59.97	60.08
4519	AMEX	VGK	Tue, Feb 21, 2023	60.72	60.95	60.40	60.45
4518	AMEX	VGK	Fri, Feb 17, 2023	60.61	61.20	60.53	61.15
4517	AMEX	VGK	Thu, Feb 16, 2023	60.60	61.20	60.54	60.81
4516	AMEX	VGK	Wed, Feb 15, 2023	60.62	61.17	60.57	61.16
4515	AMEX	VGK	Tue, Feb 14, 2023	60.79	61.48	60.62	61.22
4514	AMEX	VGK	Mon, Feb 13, 2023	60.40	60.94	60.33	60.93
4513	AMEX	VGK	Fri, Feb 10, 2023	60.10	60.17	59.80	60.08
4512	AMEX	VGK	Thu, Feb 9, 2023	61.32	61.38	60.46	60.57
4511	AMEX	VGK	Wed, Feb 8, 2023	60.73	60.83	60.35	60.47
4510	AMEX	VGK	Tue, Feb 7, 2023	59.95	60.80	59.82	60.72
4509	AMEX	VGK	Mon, Feb 6, 2023	60.36	60.49	60.03	60.28
4508	AMEX	VGK	Fri, Feb 3, 2023	60.93	61.52	60.82	60.94
4507	AMEX	VGK	Thu, Feb 2, 2023	61.76	61.79	61.11	61.55
4506	AMEX	VGK	Wed, Feb 1, 2023	60.76	61.67	60.34	61.44
4505	AMEX	VGK	Tue, Jan 31, 2023	60.21	60.75	60.09	60.74
4504	AMEX	VGK	Mon, Jan 30, 2023	60.53	60.77	60.30	60.31
4503	AMEX	VGK	Fri, Jan 27, 2023	60.40	60.85	60.35	60.68
4502	AMEX	VGK	Thu, Jan 26, 2023	60.85	60.90	60.36	60.88
4501	AMEX	VGK	Wed, Jan 25, 2023	60.11	60.84	60.11	60.81
4500	AMEX	VGK	Tue, Jan 24, 2023	60.31	60.65	60.10	60.57
4499	AMEX	VGK	Mon, Jan 23, 2023	60.27	60.78	60.22	60.74
4498	AMEX	VGK	Fri, Jan 20, 2023	59.85	60.46	59.77	60.46
4497	AMEX	VGK	Thu, Jan 19, 2023	59.91	60.08	59.61	59.95
4496	AMEX	VGK	Wed, Jan 18, 2023	61.21	61.28	60.23	60.25
4495	AMEX	VGK	Tue, Jan 17, 2023	60.51	60.80	60.27	60.43
4494	AMEX	VGK	Fri, Jan 13, 2023	59.71	60.33	59.71	60.28
4493	AMEX	VGK	Thu, Jan 12, 2023	59.67	60.13	59.04	60.00
4492	AMEX	VGK	Wed, Jan 11, 2023	59.14	59.27	58.89	59.27
4491	AMEX	VGK	Tue, Jan 10, 2023	58.46	58.86	58.46	58.85
4490	AMEX	VGK	Mon, Jan 9, 2023	58.77	59.14	58.54	58.57
4489	AMEX	VGK	Fri, Jan 6, 2023	57.00	58.24	56.68	58.20
4488	AMEX	VGK	Thu, Jan 5, 2023	56.80	56.99	56.63	56.69
4487	AMEX	VGK	Wed, Jan 4, 2023	57.14	57.36	56.74	57.21
4486	AMEX	VGK	Tue, Jan 3, 2023	56.30	56.65	55.84	56.14
4485	AMEX	VGK	Fri, Dec 30, 2022	55.76	55.98	55.38	55.44
4484	AMEX	VGK	Thu, Dec 29, 2022	55.86	56.29	55.84	56.12
4483	AMEX	VGK	Wed, Dec 28, 2022	55.93	56.09	55.23	55.23
4482	AMEX	VGK	Tue, Dec 27, 2022	55.72	55.93	55.61	55.74
4481	AMEX	VGK	Fri, Dec 23, 2022	55.29	55.72	55.19	55.63
4480	AMEX	VGK	Thu, Dec 22, 2022	55.68	55.69	54.92	55.45
4479	AMEX	VGK	Wed, Dec 21, 2022	55.58	56.08	55.56	55.94
4478	AMEX	VGK	Tue, Dec 20, 2022	55.07	55.39	54.95	55.17
4477	AMEX	VGK	Mon, Dec 19, 2022	55.35	55.46	54.94	55.07
4476	AMEX	VGK	Fri, Dec 16, 2022	55.63	55.92	55.33	55.14
4475	AMEX	VGK	Thu, Dec 15, 2022	57.00	57.11	56.07	56.25
4474	AMEX	VGK	Wed, Dec 14, 2022	57.82	58.29	57.42	57.82
4473	AMEX	VGK	Tue, Dec 13, 2022	58.53	58.67	57.47	57.76
4472	AMEX	VGK	Mon, Dec 12, 2022	56.72	56.94	56.57	56.93
4471	AMEX	VGK	Fri, Dec 9, 2022	56.83	57.12	56.66	56.69
4470	AMEX	VGK	Thu, Dec 8, 2022	56.35	56.76	56.18	56.69
4469	AMEX	VGK	Wed, Dec 7, 2022	56.54	56.78	56.26	56.47
4468	AMEX	VGK	Tue, Dec 6, 2022	56.89	57.02	56.31	56.52
4467	AMEX	VGK	Mon, Dec 5, 2022	57.44	57.60	56.74	56.89
4466	AMEX	VGK	Fri, Dec 2, 2022	57.08	57.69	57.03	57.56
4465	AMEX	VGK	Thu, Dec 1, 2022	57.53	57.69	57.11	57.44
4464	AMEX	VGK	Wed, Nov 30, 2022	56.23	56.96	55.62	56.79
4463	AMEX	VGK	Tue, Nov 29, 2022	55.74	56.05	55.56	55.70
4462	AMEX	VGK	Mon, Nov 28, 2022	56.13	56.34	55.51	55.57
4461	AMEX	VGK	Fri, Nov 25, 2022	56.23	56.58	56.17	56.48
4460	AMEX	VGK	Wed, Nov 23, 2022	55.59	56.22	55.58	56.10
4459	AMEX	VGK	Tue, Nov 22, 2022	55.01	55.48	54.93	55.47
4458	AMEX	VGK	Mon, Nov 21, 2022	54.68	54.84	54.47	54.73
4457	AMEX	VGK	Fri, Nov 18, 2022	55.25	55.27	54.92	55.13
4456	AMEX	VGK	Thu, Nov 17, 2022	54.22	54.94	54.18	54.90
4455	AMEX	VGK	Wed, Nov 16, 2022	55.16	55.27	54.79	54.97
4454	AMEX	VGK	Tue, Nov 15, 2022	55.73	55.83	54.40	55.07
4453	AMEX	VGK	Mon, Nov 14, 2022	55.09	55.45	54.84	54.84
4452	AMEX	VGK	Fri, Nov 11, 2022	54.80	55.59	54.59	55.48
4451	AMEX	VGK	Thu, Nov 10, 2022	53.65	54.42	53.30	54.40
4450	AMEX	VGK	Wed, Nov 9, 2022	51.74	52.12	51.40	51.40
4449	AMEX	VGK	Tue, Nov 8, 2022	51.70	52.37	51.62	52.09
4448	AMEX	VGK	Mon, Nov 7, 2022	51.49	51.72	51.24	51.51
4447	AMEX	VGK	Fri, Nov 4, 2022	50.72	51.28	50.32	51.24
4446	AMEX	VGK	Thu, Nov 3, 2022	48.70	49.24	48.68	48.99
4445	AMEX	VGK	Wed, Nov 2, 2022	50.35	51.04	49.51	49.51
4444	AMEX	VGK	Tue, Nov 1, 2022	51.05	51.08	50.18	50.42
4443	AMEX	VGK	Mon, Oct 31, 2022	49.98	50.21	49.93	50.04
4442	AMEX	VGK	Fri, Oct 28, 2022	50.03	50.65	49.90	50.65
4441	AMEX	VGK	Thu, Oct 27, 2022	50.34	50.81	50.05	50.10
4440	AMEX	VGK	Wed, Oct 26, 2022	49.95	50.89	49.95	50.53
4439	AMEX	VGK	Tue, Oct 25, 2022	49.15	50.01	49.11	49.99
4438	AMEX	VGK	Mon, Oct 24, 2022	48.58	49.05	48.34	48.79
4437	AMEX	VGK	Fri, Oct 21, 2022	47.16	48.46	47.02	48.45
4436	AMEX	VGK	Thu, Oct 20, 2022	47.66	48.29	47.43	47.60
4435	AMEX	VGK	Wed, Oct 19, 2022	47.85	48.06	47.32	47.64
4434	AMEX	VGK	Tue, Oct 18, 2022	48.79	48.88	48.11	48.52
4433	AMEX	VGK	Mon, Oct 17, 2022	47.74	48.17	47.74	47.94
4432	AMEX	VGK	Fri, Oct 14, 2022	47.42	47.63	46.35	46.39
4431	AMEX	VGK	Thu, Oct 13, 2022	45.10	47.32	44.99	47.09
4430	AMEX	VGK	Wed, Oct 12, 2022	45.84	46.09	45.67	45.80
4429	AMEX	VGK	Tue, Oct 11, 2022	46.15	46.74	45.73	45.86
4428	AMEX	VGK	Mon, Oct 10, 2022	46.73	46.83	46.16	46.47
4427	AMEX	VGK	Fri, Oct 7, 2022	47.26	47.31	46.49	46.67
4426	AMEX	VGK	Thu, Oct 6, 2022	47.92	48.17	47.52	47.56
4425	AMEX	VGK	Wed, Oct 5, 2022	48.38	48.93	47.99	48.62
4424	AMEX	VGK	Tue, Oct 4, 2022	48.71	49.45	48.66	49.39
4423	AMEX	VGK	Mon, Oct 3, 2022	46.66	47.37	46.46	47.20
4422	AMEX	VGK	Fri, Sep 30, 2022	46.02	46.78	45.97	46.15
4421	AMEX	VGK	Thu, Sep 29, 2022	45.84	46.14	45.31	46.09
4420	AMEX	VGK	Wed, Sep 28, 2022	45.42	46.88	45.23	46.77
4419	AMEX	VGK	Tue, Sep 27, 2022	46.14	46.38	45.19	45.51
4418	AMEX	VGK	Mon, Sep 26, 2022	46.06	46.53	45.51	45.73
4417	AMEX	VGK	Fri, Sep 23, 2022	47.13	47.13	46.17	46.51
4416	AMEX	VGK	Thu, Sep 22, 2022	48.80	48.89	48.17	48.44
4415	AMEX	VGK	Wed, Sep 21, 2022	49.41	49.85	48.72	48.72
4414	AMEX	VGK	Tue, Sep 20, 2022	49.56	49.69	49.02	49.35
4413	AMEX	VGK	Mon, Sep 19, 2022	49.67	50.51	49.67	50.48
4412	AMEX	VGK	Fri, Sep 16, 2022	50.40	50.78	50.24	50.37
4411	AMEX	VGK	Thu, Sep 15, 2022	51.09	51.54	50.91	51.00
4410	AMEX	VGK	Wed, Sep 14, 2022	51.40	51.71	51.18	51.50
4409	AMEX	VGK	Tue, Sep 13, 2022	52.36	52.68	51.41	51.44
4408	AMEX	VGK	Mon, Sep 12, 2022	53.26	53.63	53.24	53.36
4407	AMEX	VGK	Fri, Sep 9, 2022	52.04	52.41	52.03	52.41
4406	AMEX	VGK	Thu, Sep 8, 2022	50.25	51.02	50.16	50.91
4405	AMEX	VGK	Wed, Sep 7, 2022	50.17	51.12	50.17	51.12
4404	AMEX	VGK	Tue, Sep 6, 2022	50.74	50.96	50.21	50.42
4403	AMEX	VGK	Fri, Sep 2, 2022	51.10	51.56	50.00	50.16
4402	AMEX	VGK	Thu, Sep 1, 2022	50.41	50.54	49.87	50.50
4401	AMEX	VGK	Wed, Aug 31, 2022	51.68	51.89	51.31	51.32
4400	AMEX	VGK	Tue, Aug 30, 2022	52.48	52.52	51.62	51.77
4399	AMEX	VGK	Mon, Aug 29, 2022	52.01	52.37	51.95	52.13
4398	AMEX	VGK	Fri, Aug 26, 2022	53.72	53.76	52.04	52.07
4397	AMEX	VGK	Thu, Aug 25, 2022	53.22	53.69	53.09	53.67
4396	AMEX	VGK	Wed, Aug 24, 2022	52.86	53.35	52.77	53.16
4395	AMEX	VGK	Tue, Aug 23, 2022	52.93	53.48	52.88	53.05
4394	AMEX	VGK	Mon, Aug 22, 2022	53.44	53.46	52.93	53.01
4393	AMEX	VGK	Fri, Aug 19, 2022	54.56	54.62	54.16	54.26
4392	AMEX	VGK	Thu, Aug 18, 2022	55.21	55.23	54.86	55.01
4391	AMEX	VGK	Wed, Aug 17, 2022	55.24	55.60	54.98	55.28
4390	AMEX	VGK	Tue, Aug 16, 2022	55.50	55.97	55.50	55.85
4389	AMEX	VGK	Mon, Aug 15, 2022	55.70	55.85	55.57	55.77
4388	AMEX	VGK	Fri, Aug 12, 2022	55.95	56.34	55.78	56.34
4387	AMEX	VGK	Thu, Aug 11, 2022	56.28	56.43	55.90	56.01
4386	AMEX	VGK	Wed, Aug 10, 2022	56.02	56.33	55.79	56.10
4385	AMEX	VGK	Tue, Aug 9, 2022	55.10	55.25	54.76	54.83
4384	AMEX	VGK	Mon, Aug 8, 2022	55.35	55.56	54.94	55.09
4383	AMEX	VGK	Fri, Aug 5, 2022	54.55	55.02	54.52	54.89
4382	AMEX	VGK	Thu, Aug 4, 2022	55.25	55.52	55.12	55.45
4381	AMEX	VGK	Wed, Aug 3, 2022	54.95	55.11	54.59	55.03
4380	AMEX	VGK	Tue, Aug 2, 2022	54.95	55.08	54.47	54.47
4379	AMEX	VGK	Mon, Aug 1, 2022	55.33	55.65	55.11	55.37
4378	AMEX	VGK	Fri, Jul 29, 2022	54.87	55.52	54.68	55.46
4377	AMEX	VGK	Thu, Jul 28, 2022	54.12	54.66	53.74	54.57
4376	AMEX	VGK	Wed, Jul 27, 2022	53.49	54.36	53.29	54.27
4375	AMEX	VGK	Tue, Jul 26, 2022	53.30	53.39	52.96	52.99
4374	AMEX	VGK	Mon, Jul 25, 2022	53.95	54.00	53.56	53.86
4373	AMEX	VGK	Fri, Jul 22, 2022	53.71	54.08	53.13	53.35
4372	AMEX	VGK	Thu, Jul 21, 2022	52.88	53.64	52.74	53.59
4371	AMEX	VGK	Wed, Jul 20, 2022	53.27	53.42	52.64	52.92
4370	AMEX	VGK	Tue, Jul 19, 2022	53.01	53.61	52.99	53.55
4369	AMEX	VGK	Mon, Jul 18, 2022	52.37	52.60	51.76	51.86
4368	AMEX	VGK	Fri, Jul 15, 2022	51.02	51.61	50.79	51.55
4367	AMEX	VGK	Thu, Jul 14, 2022	50.12	50.62	49.75	50.58
4366	AMEX	VGK	Wed, Jul 13, 2022	50.75	51.66	50.71	51.43
4365	AMEX	VGK	Tue, Jul 12, 2022	51.34	51.91	51.30	51.41
4364	AMEX	VGK	Mon, Jul 11, 2022	51.67	51.86	51.39	51.44
4363	AMEX	VGK	Fri, Jul 8, 2022	52.10	52.49	51.84	52.29
4362	AMEX	VGK	Thu, Jul 7, 2022	51.84	52.25	51.82	52.25
4361	AMEX	VGK	Wed, Jul 6, 2022	51.22	51.57	50.96	51.45
4360	AMEX	VGK	Tue, Jul 5, 2022	50.80	51.36	50.51	51.34
4359	AMEX	VGK	Fri, Jul 1, 2022	52.10	52.86	51.81	52.86
4358	AMEX	VGK	Thu, Jun 30, 2022	52.08	52.88	51.83	52.82
4357	AMEX	VGK	Wed, Jun 29, 2022	53.54	53.61	53.11	53.13
4356	AMEX	VGK	Tue, Jun 28, 2022	54.26	54.46	53.44	53.44
4355	AMEX	VGK	Mon, Jun 27, 2022	54.04	54.38	53.85	53.97
4354	AMEX	VGK	Fri, Jun 24, 2022	53.14	54.15	53.14	54.11
4353	AMEX	VGK	Thu, Jun 23, 2022	52.32	52.40	51.78	52.36
4352	AMEX	VGK	Wed, Jun 22, 2022	52.40	53.21	52.26	52.68
4351	AMEX	VGK	Tue, Jun 21, 2022	53.24	53.35	52.95	53.03
4350	AMEX	VGK	Fri, Jun 17, 2022	53.44	53.72	52.89	52.17
4349	AMEX	VGK	Thu, Jun 16, 2022	53.13	53.68	52.90	53.21
4348	AMEX	VGK	Wed, Jun 15, 2022	54.14	54.91	53.48	54.62
4347	AMEX	VGK	Tue, Jun 14, 2022	53.89	54.08	52.85	53.32
4346	AMEX	VGK	Mon, Jun 13, 2022	54.36	54.69	53.89	54.00
4345	AMEX	VGK	Fri, Jun 10, 2022	56.32	56.36	55.80	56.01
4344	AMEX	VGK	Thu, Jun 9, 2022	58.57	58.71	57.56	57.56
4343	AMEX	VGK	Wed, Jun 8, 2022	59.33	59.53	58.96	59.03
4342	AMEX	VGK	Tue, Jun 7, 2022	59.15	59.94	59.10	59.89
4341	AMEX	VGK	Mon, Jun 6, 2022	60.17	60.29	59.59	59.74
4340	AMEX	VGK	Fri, Jun 3, 2022	59.57	59.70	59.26	59.45
4339	AMEX	VGK	Thu, Jun 2, 2022	59.44	60.27	59.18	60.27
4338	AMEX	VGK	Wed, Jun 1, 2022	59.85	59.90	58.57	58.81
4337	AMEX	VGK	Tue, May 31, 2022	59.87	60.18	59.59	59.80
4336	AMEX	VGK	Fri, May 27, 2022	59.58	59.97	59.58	59.97
4335	AMEX	VGK	Thu, May 26, 2022	58.71	59.37	58.65	59.24
4334	AMEX	VGK	Wed, May 25, 2022	57.99	58.76	57.99	58.45
4333	AMEX	VGK	Tue, May 24, 2022	58.38	58.68	58.09	58.50
4332	AMEX	VGK	Mon, May 23, 2022	58.07	58.63	57.96	58.51
4331	AMEX	VGK	Fri, May 20, 2022	57.61	57.64	56.53	57.29
4330	AMEX	VGK	Thu, May 19, 2022	56.21	57.38	56.20	57.05
4329	AMEX	VGK	Wed, May 18, 2022	57.40	57.49	56.39	56.46
4328	AMEX	VGK	Tue, May 17, 2022	58.00	58.21	57.65	58.17
4327	AMEX	VGK	Mon, May 16, 2022	56.46	57.10	56.23	56.81
4326	AMEX	VGK	Fri, May 13, 2022	55.84	56.69	55.83	56.60
4325	AMEX	VGK	Thu, May 12, 2022	54.87	55.63	54.55	55.00
4324	AMEX	VGK	Wed, May 11, 2022	55.74	56.61	55.22	55.27
4323	AMEX	VGK	Tue, May 10, 2022	56.11	56.17	55.14	55.58
4322	AMEX	VGK	Mon, May 9, 2022	55.70	55.78	54.86	55.02
4321	AMEX	VGK	Fri, May 6, 2022	56.96	57.20	56.44	56.73
4320	AMEX	VGK	Thu, May 5, 2022	58.64	58.68	57.13	57.61
4319	AMEX	VGK	Wed, May 4, 2022	58.60	59.69	57.93	59.56
4318	AMEX	VGK	Tue, May 3, 2022	58.60	58.83	58.37	58.64
4317	AMEX	VGK	Mon, May 2, 2022	58.23	58.57	57.50	58.17
4316	AMEX	VGK	Fri, Apr 29, 2022	59.23	59.59	58.37	58.39
4315	AMEX	VGK	Thu, Apr 28, 2022	58.73	59.23	58.11	59.12
4314	AMEX	VGK	Wed, Apr 27, 2022	58.21	58.75	57.90	58.37
4313	AMEX	VGK	Tue, Apr 26, 2022	59.53	59.59	58.09	58.10
4312	AMEX	VGK	Mon, Apr 25, 2022	59.80	60.16	59.24	60.07
4311	AMEX	VGK	Fri, Apr 22, 2022	61.50	61.50	60.52	60.56
4310	AMEX	VGK	Thu, Apr 21, 2022	62.82	62.95	61.37	61.51
4309	AMEX	VGK	Wed, Apr 20, 2022	62.11	62.30	61.90	62.09
4308	AMEX	VGK	Tue, Apr 19, 2022	61.00	61.62	60.99	61.58
4307	AMEX	VGK	Mon, Apr 18, 2022	61.33	61.81	61.20	61.31
4306	AMEX	VGK	Thu, Apr 14, 2022	61.79	61.95	61.44	61.54
4305	AMEX	VGK	Wed, Apr 13, 2022	61.08	61.83	61.01	61.82
4304	AMEX	VGK	Tue, Apr 12, 2022	61.75	61.84	60.94	61.10
4303	AMEX	VGK	Mon, Apr 11, 2022	61.94	62.18	61.50	61.54
4302	AMEX	VGK	Fri, Apr 8, 2022	61.76	62.31	61.67	62.08
4301	AMEX	VGK	Thu, Apr 7, 2022	61.96	62.17	61.37	62.02
4300	AMEX	VGK	Wed, Apr 6, 2022	61.64	62.04	61.26	61.71
4299	AMEX	VGK	Tue, Apr 5, 2022	62.78	63.10	62.27	62.41
4298	AMEX	VGK	Mon, Apr 4, 2022	62.81	63.18	62.74	63.05
4297	AMEX	VGK	Fri, Apr 1, 2022	62.71	63.04	62.51	63.01
4296	AMEX	VGK	Thu, Mar 31, 2022	63.01	63.25	62.26	62.28
4295	AMEX	VGK	Wed, Mar 30, 2022	63.51	63.79	63.32	63.53
4294	AMEX	VGK	Tue, Mar 29, 2022	63.86	64.06	63.17	63.80
4293	AMEX	VGK	Mon, Mar 28, 2022	61.96	62.27	61.65	62.22
4292	AMEX	VGK	Fri, Mar 25, 2022	62.15	62.25	61.65	62.08
4291	AMEX	VGK	Thu, Mar 24, 2022	61.78	62.07	61.56	62.04
4290	AMEX	VGK	Wed, Mar 23, 2022	61.78	62.07	61.63	61.68
4289	AMEX	VGK	Tue, Mar 22, 2022	62.56	62.91	62.50	62.85
4288	AMEX	VGK	Mon, Mar 21, 2022	62.36	62.44	61.73	62.03
4287	AMEX	VGK	Fri, Mar 18, 2022	61.47	62.83	61.36	62.65
4286	AMEX	VGK	Thu, Mar 17, 2022	61.42	62.48	61.32	62.28
4285	AMEX	VGK	Wed, Mar 16, 2022	60.82	61.88	60.34	61.88
4284	AMEX	VGK	Tue, Mar 15, 2022	59.28	59.63	58.90	59.54
4283	AMEX	VGK	Mon, Mar 14, 2022	59.33	59.83	58.93	59.10
4282	AMEX	VGK	Fri, Mar 11, 2022	59.35	59.39	57.97	58.07
4281	AMEX	VGK	Thu, Mar 10, 2022	58.61	59.04	58.17	58.43
4280	AMEX	VGK	Wed, Mar 9, 2022	58.67	60.27	58.52	59.76
4279	AMEX	VGK	Tue, Mar 8, 2022	56.54	58.01	55.72	56.73
4278	AMEX	VGK	Mon, Mar 7, 2022	57.17	57.36	55.11	55.42
4277	AMEX	VGK	Fri, Mar 4, 2022	57.85	57.89	56.71	57.31
4276	AMEX	VGK	Thu, Mar 3, 2022	61.19	61.24	59.66	59.84
4275	AMEX	VGK	Wed, Mar 2, 2022	61.20	61.84	60.99	61.61
4274	AMEX	VGK	Tue, Mar 1, 2022	62.04	62.21	60.26	60.67
4273	AMEX	VGK	Mon, Feb 28, 2022	62.34	63.32	62.00	62.32
4272	AMEX	VGK	Fri, Feb 25, 2022	62.78	63.85	62.67	63.84
4271	AMEX	VGK	Thu, Feb 24, 2022	60.25	62.18	60.20	61.97
4270	AMEX	VGK	Wed, Feb 23, 2022	64.50	64.56	63.09	63.21
4269	AMEX	VGK	Tue, Feb 22, 2022	63.79	64.28	63.21	63.70
4268	AMEX	VGK	Fri, Feb 18, 2022	65.09	65.24	64.50	64.71
4267	AMEX	VGK	Thu, Feb 17, 2022	65.66	65.72	65.03	65.09
4266	AMEX	VGK	Wed, Feb 16, 2022	65.71	66.40	65.69	66.25
4265	AMEX	VGK	Tue, Feb 15, 2022	65.55	66.03	65.47	66.03
4264	AMEX	VGK	Mon, Feb 14, 2022	64.68	64.83	64.06	64.54
4263	AMEX	VGK	Fri, Feb 11, 2022	66.37	66.62	64.97	65.18
4262	AMEX	VGK	Thu, Feb 10, 2022	66.33	67.38	66.29	66.42
4261	AMEX	VGK	Wed, Feb 9, 2022	67.15	67.29	67.01	67.28
4260	AMEX	VGK	Tue, Feb 8, 2022	65.76	66.22	65.55	66.16
4259	AMEX	VGK	Mon, Feb 7, 2022	65.81	66.23	65.77	65.93
4258	AMEX	VGK	Fri, Feb 4, 2022	65.61	66.21	65.42	65.89
4257	AMEX	VGK	Thu, Feb 3, 2022	66.40	66.59	65.97	66.06
4256	AMEX	VGK	Wed, Feb 2, 2022	67.05	67.08	66.65	66.99
4255	AMEX	VGK	Tue, Feb 1, 2022	66.38	66.60	65.91	66.60
4254	AMEX	VGK	Mon, Jan 31, 2022	64.80	65.85	64.79	65.80
4253	AMEX	VGK	Fri, Jan 28, 2022	64.23	64.83	63.85	64.78
4252	AMEX	VGK	Thu, Jan 27, 2022	65.01	65.34	64.37	64.59
4251	AMEX	VGK	Wed, Jan 26, 2022	65.60	65.80	64.28	64.69
4250	AMEX	VGK	Tue, Jan 25, 2022	64.20	65.00	63.68	64.54
4249	AMEX	VGK	Mon, Jan 24, 2022	64.32	65.06	63.15	65.00
4248	AMEX	VGK	Fri, Jan 21, 2022	66.65	66.73	66.00	66.02
4247	AMEX	VGK	Thu, Jan 20, 2022	67.68	67.98	66.97	67.00
4246	AMEX	VGK	Wed, Jan 19, 2022	67.87	68.04	67.45	67.50
4245	AMEX	VGK	Tue, Jan 18, 2022	67.57	67.74	67.16	67.31
4244	AMEX	VGK	Fri, Jan 14, 2022	68.20	68.53	67.90	68.29
4243	AMEX	VGK	Thu, Jan 13, 2022	69.23	69.26	68.42	68.48
4242	AMEX	VGK	Wed, Jan 12, 2022	68.71	69.02	68.65	68.99
4241	AMEX	VGK	Tue, Jan 11, 2022	67.67	68.36	67.48	68.36
4240	AMEX	VGK	Mon, Jan 10, 2022	67.38	67.58	66.96	67.52
4239	AMEX	VGK	Fri, Jan 7, 2022	68.13	68.55	67.97	68.45
4238	AMEX	VGK	Thu, Jan 6, 2022	68.22	68.47	67.94	68.11
4237	AMEX	VGK	Wed, Jan 5, 2022	69.25	69.38	68.36	68.36
4236	AMEX	VGK	Tue, Jan 4, 2022	69.11	69.25	68.79	68.98
4235	AMEX	VGK	Mon, Jan 3, 2022	68.77	68.89	68.48	68.89
4234	AMEX	VGK	Fri, Dec 31, 2021	68.35	68.58	68.17	68.24
4233	AMEX	VGK	Thu, Dec 30, 2021	68.46	68.60	68.21	68.24
4232	AMEX	VGK	Wed, Dec 29, 2021	68.39	68.58	68.28	68.51
4231	AMEX	VGK	Tue, Dec 28, 2021	68.43	68.60	68.35	68.40
4230	AMEX	VGK	Mon, Dec 27, 2021	67.81	68.37	67.62	68.37
4229	AMEX	VGK	Thu, Dec 23, 2021	67.29	67.75	67.21	67.63
4228	AMEX	VGK	Wed, Dec 22, 2021	66.41	67.19	66.35	67.17
4227	AMEX	VGK	Tue, Dec 21, 2021	65.85	66.35	65.80	66.35
4226	AMEX	VGK	Mon, Dec 20, 2021	65.16	65.52	65.05	65.51
4225	AMEX	VGK	Fri, Dec 17, 2021	66.58	66.76	66.12	65.44
4224	AMEX	VGK	Thu, Dec 16, 2021	67.39	67.48	66.82	67.10
4223	AMEX	VGK	Wed, Dec 15, 2021	66.26	67.02	65.97	67.02
4222	AMEX	VGK	Tue, Dec 14, 2021	66.31	66.56	65.85	66.14
4221	AMEX	VGK	Mon, Dec 13, 2021	67.08	67.12	66.52	66.56
4220	AMEX	VGK	Fri, Dec 10, 2021	67.19	67.33	67.00	67.27
4219	AMEX	VGK	Thu, Dec 9, 2021	67.36	67.38	67.04	67.11
4218	AMEX	VGK	Wed, Dec 8, 2021	67.75	67.82	67.48	67.74
4217	AMEX	VGK	Tue, Dec 7, 2021	67.02	67.55	66.98	67.51
4216	AMEX	VGK	Mon, Dec 6, 2021	65.98	66.25	65.70	66.17
4215	AMEX	VGK	Fri, Dec 3, 2021	66.02	66.06	64.98	65.41
4214	AMEX	VGK	Thu, Dec 2, 2021	65.63	66.10	65.54	65.91
4213	AMEX	VGK	Wed, Dec 1, 2021	66.39	66.78	65.16	65.16
4212	AMEX	VGK	Tue, Nov 30, 2021	66.03	66.30	64.92	65.54
4211	AMEX	VGK	Mon, Nov 29, 2021	66.19	66.20	65.67	66.02
4210	AMEX	VGK	Fri, Nov 26, 2021	66.06	66.16	65.36	65.56
4209	AMEX	VGK	Wed, Nov 24, 2021	66.60	67.23	66.60	67.20
4208	AMEX	VGK	Tue, Nov 23, 2021	67.61	67.87	67.26	67.63
4207	AMEX	VGK	Mon, Nov 22, 2021	68.24	68.47	67.87	67.87
4206	AMEX	VGK	Fri, Nov 19, 2021	68.74	68.77	68.38	68.42
4205	AMEX	VGK	Thu, Nov 18, 2021	69.24	69.36	69.01	69.34
4204	AMEX	VGK	Wed, Nov 17, 2021	69.24	69.34	69.14	69.27
4203	AMEX	VGK	Tue, Nov 16, 2021	69.34	69.43	69.15	69.18
4202	AMEX	VGK	Mon, Nov 15, 2021	69.71	69.72	69.27	69.33
4201	AMEX	VGK	Fri, Nov 12, 2021	69.47	69.63	69.37	69.56
4200	AMEX	VGK	Thu, Nov 11, 2021	69.40	69.54	69.31	69.38
4199	AMEX	VGK	Wed, Nov 10, 2021	69.74	69.83	69.05	69.13
4198	AMEX	VGK	Tue, Nov 9, 2021	70.20	70.23	69.77	69.94
4197	AMEX	VGK	Mon, Nov 8, 2021	70.05	70.18	69.90	70.02
4196	AMEX	VGK	Fri, Nov 5, 2021	69.82	69.93	69.60	69.93
4195	AMEX	VGK	Thu, Nov 4, 2021	69.79	69.81	69.55	69.80
4194	AMEX	VGK	Wed, Nov 3, 2021	69.40	70.08	69.30	70.02
4193	AMEX	VGK	Tue, Nov 2, 2021	69.34	69.46	69.28	69.35
4192	AMEX	VGK	Mon, Nov 1, 2021	69.20	69.54	69.05	69.52
4191	AMEX	VGK	Fri, Oct 29, 2021	68.84	68.94	68.61	68.91
4190	AMEX	VGK	Thu, Oct 28, 2021	68.99	69.46	68.95	69.42
4189	AMEX	VGK	Wed, Oct 27, 2021	68.94	69.01	68.64	68.66
4188	AMEX	VGK	Tue, Oct 26, 2021	69.02	69.06	68.72	68.88
4187	AMEX	VGK	Mon, Oct 25, 2021	68.63	68.70	68.44	68.62
4186	AMEX	VGK	Fri, Oct 22, 2021	68.75	68.98	68.55	68.87
4185	AMEX	VGK	Thu, Oct 21, 2021	68.37	68.55	68.34	68.54
4184	AMEX	VGK	Wed, Oct 20, 2021	68.36	68.59	68.23	68.55
4183	AMEX	VGK	Tue, Oct 19, 2021	68.09	68.32	68.09	68.27
4182	AMEX	VGK	Mon, Oct 18, 2021	67.71	67.93	67.60	67.89
4181	AMEX	VGK	Fri, Oct 15, 2021	67.96	68.20	67.90	68.20
4180	AMEX	VGK	Thu, Oct 14, 2021	67.56	67.72	67.44	67.69
4179	AMEX	VGK	Wed, Oct 13, 2021	66.51	66.99	66.43	66.95
4178	AMEX	VGK	Tue, Oct 12, 2021	66.00	66.15	65.80	65.97
4177	AMEX	VGK	Mon, Oct 11, 2021	65.95	66.24	65.71	65.71
4176	AMEX	VGK	Fri, Oct 8, 2021	66.28	66.30	65.98	66.10
4175	AMEX	VGK	Thu, Oct 7, 2021	65.88	66.31	65.87	66.06
4174	AMEX	VGK	Wed, Oct 6, 2021	64.98	65.60	64.83	65.57
4173	AMEX	VGK	Tue, Oct 5, 2021	65.69	66.26	65.61	66.00
4172	AMEX	VGK	Mon, Oct 4, 2021	65.99	66.11	65.41	65.68
4171	AMEX	VGK	Fri, Oct 1, 2021	65.89	66.18	65.45	66.02
4170	AMEX	VGK	Thu, Sep 30, 2021	65.98	66.09	65.46	65.61
4169	AMEX	VGK	Wed, Sep 29, 2021	66.23	66.25	65.77	65.84
4168	AMEX	VGK	Tue, Sep 28, 2021	66.53	66.57	65.85	66.07
4167	AMEX	VGK	Mon, Sep 27, 2021	67.56	67.77	67.44	67.66
4166	AMEX	VGK	Fri, Sep 24, 2021	67.77	67.97	67.67	67.76
4165	AMEX	VGK	Thu, Sep 23, 2021	68.39	68.69	68.36	68.57
4164	AMEX	VGK	Wed, Sep 22, 2021	67.65	68.24	67.61	67.66
4163	AMEX	VGK	Tue, Sep 21, 2021	67.21	67.38	66.93	67.02
4162	AMEX	VGK	Mon, Sep 20, 2021	66.14	66.54	65.77	66.33
4161	AMEX	VGK	Fri, Sep 17, 2021	68.84	68.92	67.83	67.65
4160	AMEX	VGK	Thu, Sep 16, 2021	68.94	69.17	68.74	69.14
4159	AMEX	VGK	Wed, Sep 15, 2021	69.05	69.17	68.77	69.17
4158	AMEX	VGK	Tue, Sep 14, 2021	69.60	69.63	69.09	69.16
4157	AMEX	VGK	Mon, Sep 13, 2021	69.50	69.50	69.10	69.34
4156	AMEX	VGK	Fri, Sep 10, 2021	69.56	69.59	68.92	68.94
4155	AMEX	VGK	Thu, Sep 9, 2021	69.27	69.55	69.10	69.14
4154	AMEX	VGK	Wed, Sep 8, 2021	69.60	69.71	69.23	69.35
4153	AMEX	VGK	Tue, Sep 7, 2021	70.37	70.45	70.05	70.08
4152	AMEX	VGK	Fri, Sep 3, 2021	70.26	70.48	70.13	70.35
4151	AMEX	VGK	Thu, Sep 2, 2021	70.55	70.70	70.47	70.60
4150	AMEX	VGK	Wed, Sep 1, 2021	70.20	70.47	70.13	70.24
4149	AMEX	VGK	Tue, Aug 31, 2021	69.92	69.95	69.55	69.75
4148	AMEX	VGK	Mon, Aug 30, 2021	69.90	70.04	69.79	69.94
4147	AMEX	VGK	Fri, Aug 27, 2021	69.28	69.98	69.25	69.94
4146	AMEX	VGK	Thu, Aug 26, 2021	69.36	69.45	69.11	69.16
4145	AMEX	VGK	Wed, Aug 25, 2021	69.45	69.61	69.33	69.57
4144	AMEX	VGK	Tue, Aug 24, 2021	69.25	69.53	69.18	69.48
4143	AMEX	VGK	Mon, Aug 23, 2021	69.15	69.51	69.13	69.43
4142	AMEX	VGK	Fri, Aug 20, 2021	68.31	68.85	68.28	68.83
4141	AMEX	VGK	Thu, Aug 19, 2021	68.32	68.67	68.23	68.44
4140	AMEX	VGK	Wed, Aug 18, 2021	69.49	69.77	69.23	69.25
4139	AMEX	VGK	Tue, Aug 17, 2021	69.54	69.65	69.11	69.44
4138	AMEX	VGK	Mon, Aug 16, 2021	69.86	70.02	69.61	70.00
4137	AMEX	VGK	Fri, Aug 13, 2021	70.10	70.39	70.07	70.38
4136	AMEX	VGK	Thu, Aug 12, 2021	69.83	69.89	69.69	69.85
4135	AMEX	VGK	Wed, Aug 11, 2021	69.66	69.87	69.61	69.87
4134	AMEX	VGK	Tue, Aug 10, 2021	69.31	69.39	69.24	69.39
4133	AMEX	VGK	Mon, Aug 9, 2021	69.31	69.31	69.16	69.20
4132	AMEX	VGK	Fri, Aug 6, 2021	69.43	69.49	69.17	69.25
4131	AMEX	VGK	Thu, Aug 5, 2021	69.57	69.71	69.55	69.63
4130	AMEX	VGK	Wed, Aug 4, 2021	69.53	69.67	69.25	69.27
4129	AMEX	VGK	Tue, Aug 3, 2021	69.18	69.37	68.92	69.33
4128	AMEX	VGK	Mon, Aug 2, 2021	68.97	69.11	68.73	68.83
4127	AMEX	VGK	Fri, Jul 30, 2021	68.71	68.83	68.36	68.51
4126	AMEX	VGK	Thu, Jul 29, 2021	68.92	69.00	68.79	68.83
4125	AMEX	VGK	Wed, Jul 28, 2021	67.90	68.37	67.85	68.30
4124	AMEX	VGK	Tue, Jul 27, 2021	67.86	68.00	67.58	67.95
4123	AMEX	VGK	Mon, Jul 26, 2021	67.87	68.12	67.87	68.10
4122	AMEX	VGK	Fri, Jul 23, 2021	67.83	67.98	67.67	67.84
4121	AMEX	VGK	Thu, Jul 22, 2021	67.50	67.51	67.03	67.26
4120	AMEX	VGK	Wed, Jul 21, 2021	66.60	67.18	66.55	67.15
4119	AMEX	VGK	Tue, Jul 20, 2021	65.20	66.00	65.11	65.89
4118	AMEX	VGK	Mon, Jul 19, 2021	65.57	65.70	65.20	65.50
4117	AMEX	VGK	Fri, Jul 16, 2021	67.34	67.34	66.76	66.86
4116	AMEX	VGK	Thu, Jul 15, 2021	67.38	67.55	67.06	67.31
4115	AMEX	VGK	Wed, Jul 14, 2021	68.11	68.14	67.89	68.04
4114	AMEX	VGK	Tue, Jul 13, 2021	68.02	68.15	67.83	67.93
4113	AMEX	VGK	Mon, Jul 12, 2021	68.04	68.38	67.99	68.36
4112	AMEX	VGK	Fri, Jul 9, 2021	67.46	68.03	67.45	68.03
4111	AMEX	VGK	Thu, Jul 8, 2021	66.83	67.10	66.56	66.97
4110	AMEX	VGK	Wed, Jul 7, 2021	67.68	67.91	67.43	67.84
4109	AMEX	VGK	Tue, Jul 6, 2021	67.91	67.92	67.16	67.42
4108	AMEX	VGK	Fri, Jul 2, 2021	67.64	67.85	67.42	67.85
4107	AMEX	VGK	Thu, Jul 1, 2021	67.50	67.67	67.34	67.66
4106	AMEX	VGK	Wed, Jun 30, 2021	67.25	67.48	67.01	67.26
4105	AMEX	VGK	Tue, Jun 29, 2021	67.95	67.99	67.73	67.84
4104	AMEX	VGK	Mon, Jun 28, 2021	68.09	68.11	67.70	67.80
4103	AMEX	VGK	Fri, Jun 25, 2021	68.31	68.35	68.19	68.33
4102	AMEX	VGK	Thu, Jun 24, 2021	68.08	68.24	68.02	68.19
4101	AMEX	VGK	Wed, Jun 23, 2021	68.03	68.04	67.46	67.54
4100	AMEX	VGK	Tue, Jun 22, 2021	67.70	68.11	67.55	67.96
4099	AMEX	VGK	Mon, Jun 21, 2021	67.33	67.97	67.24	67.94
4098	AMEX	VGK	Fri, Jun 18, 2021	67.89	68.04	67.53	66.94
4097	AMEX	VGK	Thu, Jun 17, 2021	69.16	69.29	68.71	69.03
4096	AMEX	VGK	Wed, Jun 16, 2021	70.33	70.41	69.51	69.67
4095	AMEX	VGK	Tue, Jun 15, 2021	70.32	70.38	70.17	70.36
4094	AMEX	VGK	Mon, Jun 14, 2021	70.16	70.35	70.09	70.35
4093	AMEX	VGK	Fri, Jun 11, 2021	70.08	70.17	69.88	70.17
4092	AMEX	VGK	Thu, Jun 10, 2021	69.80	70.07	69.75	69.94
4091	AMEX	VGK	Wed, Jun 9, 2021	70.02	70.06	69.82	69.85
4090	AMEX	VGK	Tue, Jun 8, 2021	70.06	70.06	69.82	69.97
4089	AMEX	VGK	Mon, Jun 7, 2021	69.85	70.00	69.78	69.98
4088	AMEX	VGK	Fri, Jun 4, 2021	69.51	69.66	69.40	69.66
4087	AMEX	VGK	Thu, Jun 3, 2021	69.10	69.15	68.89	69.09
4086	AMEX	VGK	Wed, Jun 2, 2021	69.35	69.65	69.30	69.58
4085	AMEX	VGK	Tue, Jun 1, 2021	69.75	69.78	69.40	69.48
4084	AMEX	VGK	Fri, May 28, 2021	68.90	69.16	68.84	68.95
4083	AMEX	VGK	Thu, May 27, 2021	68.75	68.88	68.54	68.78
4082	AMEX	VGK	Wed, May 26, 2021	68.58	68.73	68.46	68.57
4081	AMEX	VGK	Tue, May 25, 2021	68.95	69.01	68.65	68.77
4080	AMEX	VGK	Mon, May 24, 2021	68.47	68.82	68.39	68.74
4079	AMEX	VGK	Fri, May 21, 2021	68.37	68.42	68.06	68.30
4078	AMEX	VGK	Thu, May 20, 2021	67.70	68.34	67.63	68.26
4077	AMEX	VGK	Wed, May 19, 2021	66.95	67.54	66.65	67.22
4076	AMEX	VGK	Tue, May 18, 2021	68.27	68.30	67.94	67.96
4075	AMEX	VGK	Mon, May 17, 2021	67.65	67.93	67.59	67.90
4074	AMEX	VGK	Fri, May 14, 2021	67.34	67.98	67.30	67.93
4073	AMEX	VGK	Thu, May 13, 2021	66.24	66.83	66.22	66.70
4072	AMEX	VGK	Wed, May 12, 2021	66.57	66.95	66.02	66.16
4071	AMEX	VGK	Tue, May 11, 2021	66.53	67.02	66.46	66.91
4070	AMEX	VGK	Mon, May 10, 2021	68.23	68.24	67.62	67.69
4069	AMEX	VGK	Fri, May 7, 2021	67.43	68.21	67.36	68.21
4068	AMEX	VGK	Thu, May 6, 2021	66.72	67.19	66.48	67.19
4067	AMEX	VGK	Wed, May 5, 2021	66.43	66.73	66.26	66.69
4066	AMEX	VGK	Tue, May 4, 2021	65.99	66.13	65.35	65.74
4065	AMEX	VGK	Mon, May 3, 2021	66.68	66.91	66.54	66.86
4064	AMEX	VGK	Fri, Apr 30, 2021	66.59	66.68	65.80	66.01
4063	AMEX	VGK	Thu, Apr 29, 2021	67.22	67.22	66.55	67.01
4062	AMEX	VGK	Wed, Apr 28, 2021	66.66	67.08	66.58	66.99
4061	AMEX	VGK	Tue, Apr 27, 2021	66.58	66.81	66.49	66.78
4060	AMEX	VGK	Mon, Apr 26, 2021	66.69	66.81	66.63	66.76
4059	AMEX	VGK	Fri, Apr 23, 2021	66.07	66.70	66.07	66.56
4058	AMEX	VGK	Thu, Apr 22, 2021	66.22	66.28	65.75	65.91
4057	AMEX	VGK	Wed, Apr 21, 2021	65.33	66.16	65.27	66.14
4056	AMEX	VGK	Tue, Apr 20, 2021	66.01	66.03	65.36	65.54
4055	AMEX	VGK	Mon, Apr 19, 2021	66.80	66.82	66.48	66.71
4054	AMEX	VGK	Fri, Apr 16, 2021	66.23	66.67	66.17	66.67
4053	AMEX	VGK	Thu, Apr 15, 2021	65.73	65.89	65.64	65.89
4052	AMEX	VGK	Wed, Apr 14, 2021	65.34	65.52	65.21	65.32
4051	AMEX	VGK	Tue, Apr 13, 2021	64.96	65.30	64.93	65.29
4050	AMEX	VGK	Mon, Apr 12, 2021	64.95	65.01	64.75	64.89
4049	AMEX	VGK	Fri, Apr 9, 2021	65.00	65.22	64.97	65.19
4048	AMEX	VGK	Thu, Apr 8, 2021	64.98	65.20	64.82	65.11
4047	AMEX	VGK	Wed, Apr 7, 2021	64.63	64.81	64.51	64.66
4046	AMEX	VGK	Tue, Apr 6, 2021	64.42	64.57	64.32	64.52
4045	AMEX	VGK	Mon, Apr 5, 2021	64.62	65.17	64.44	65.11
4044	AMEX	VGK	Thu, Apr 1, 2021	63.49	64.10	63.45	64.01
4043	AMEX	VGK	Wed, Mar 31, 2021	63.13	63.30	62.94	63.00
4042	AMEX	VGK	Tue, Mar 30, 2021	62.87	63.15	62.81	63.10
4041	AMEX	VGK	Mon, Mar 29, 2021	62.92	63.13	62.76	63.04
4040	AMEX	VGK	Fri, Mar 26, 2021	62.68	63.28	62.67	63.28
4039	AMEX	VGK	Thu, Mar 25, 2021	61.93	62.48	61.78	62.45
4038	AMEX	VGK	Wed, Mar 24, 2021	62.26	62.55	62.10	62.13
4037	AMEX	VGK	Tue, Mar 23, 2021	62.79	62.85	62.19	62.24
4036	AMEX	VGK	Mon, Mar 22, 2021	62.98	63.30	62.94	63.16
4035	AMEX	VGK	Fri, Mar 19, 2021	63.02	63.33	62.74	62.94
4034	AMEX	VGK	Thu, Mar 18, 2021	63.52	63.91	63.13	63.17
4033	AMEX	VGK	Wed, Mar 17, 2021	63.36	64.04	63.27	63.96
4032	AMEX	VGK	Tue, Mar 16, 2021	63.68	63.73	63.53	63.63
4031	AMEX	VGK	Mon, Mar 15, 2021	63.42	63.55	62.98	63.55
4030	AMEX	VGK	Fri, Mar 12, 2021	63.09	63.66	63.03	63.64
4029	AMEX	VGK	Thu, Mar 11, 2021	63.44	63.72	63.28	63.68
4028	AMEX	VGK	Wed, Mar 10, 2021	63.05	63.15	62.75	63.10
4027	AMEX	VGK	Tue, Mar 9, 2021	62.57	62.82	62.51	62.68
4026	AMEX	VGK	Mon, Mar 8, 2021	61.62	62.18	61.48	61.72
4025	AMEX	VGK	Fri, Mar 5, 2021	61.81	61.84	60.90	61.80
4024	AMEX	VGK	Thu, Mar 4, 2021	62.13	62.39	61.04	61.37
4023	AMEX	VGK	Wed, Mar 3, 2021	62.28	62.58	61.96	62.10
4022	AMEX	VGK	Tue, Mar 2, 2021	62.46	62.69	62.32	62.52
4021	AMEX	VGK	Mon, Mar 1, 2021	61.94	62.35	61.85	62.31
4020	AMEX	VGK	Fri, Feb 26, 2021	61.94	61.94	61.11	61.24
4019	AMEX	VGK	Thu, Feb 25, 2021	63.22	63.35	61.86	61.94
4018	AMEX	VGK	Wed, Feb 24, 2021	62.41	63.03	62.22	62.99
4017	AMEX	VGK	Tue, Feb 23, 2021	62.31	62.61	61.69	62.48
4016	AMEX	VGK	Mon, Feb 22, 2021	62.53	62.87	62.45	62.45
4015	AMEX	VGK	Fri, Feb 19, 2021	62.80	62.98	62.53	62.64
4014	AMEX	VGK	Thu, Feb 18, 2021	62.42	62.53	62.02	62.51
4013	AMEX	VGK	Wed, Feb 17, 2021	62.70	62.79	62.38	62.69
4012	AMEX	VGK	Tue, Feb 16, 2021	63.34	63.51	63.18	63.35
4011	AMEX	VGK	Fri, Feb 12, 2021	62.19	62.75	62.17	62.75
4010	AMEX	VGK	Thu, Feb 11, 2021	62.24	62.37	62.02	62.37
4009	AMEX	VGK	Wed, Feb 10, 2021	62.34	62.41	61.65	61.88
4008	AMEX	VGK	Tue, Feb 9, 2021	61.90	62.22	61.81	62.16
4007	AMEX	VGK	Mon, Feb 8, 2021	61.90	62.02	61.61	61.80
4006	AMEX	VGK	Fri, Feb 5, 2021	61.50	61.66	61.25	61.63
4005	AMEX	VGK	Thu, Feb 4, 2021	60.98	61.24	60.95	61.23
4004	AMEX	VGK	Wed, Feb 3, 2021	61.10	61.25	60.86	61.18
4003	AMEX	VGK	Tue, Feb 2, 2021	60.86	61.15	60.66	61.12
4002	AMEX	VGK	Mon, Feb 1, 2021	60.52	60.56	60.21	60.48
4001	AMEX	VGK	Fri, Jan 29, 2021	60.31	60.44	59.41	59.70
4000	AMEX	VGK	Thu, Jan 28, 2021	60.78	61.24	60.71	60.87
3999	AMEX	VGK	Wed, Jan 27, 2021	60.48	61.02	59.96	60.35
3998	AMEX	VGK	Tue, Jan 26, 2021	61.84	61.91	61.59	61.82
3997	AMEX	VGK	Mon, Jan 25, 2021	61.33	61.60	60.93	61.57
3996	AMEX	VGK	Fri, Jan 22, 2021	61.83	62.13	61.79	61.97
3995	AMEX	VGK	Thu, Jan 21, 2021	62.37	62.43	61.99	62.42
3994	AMEX	VGK	Wed, Jan 20, 2021	61.97	62.20	61.81	62.19
3993	AMEX	VGK	Tue, Jan 19, 2021	61.83	61.84	61.50	61.80
3992	AMEX	VGK	Fri, Jan 15, 2021	61.55	61.65	60.97	61.25
3991	AMEX	VGK	Thu, Jan 14, 2021	61.97	62.46	61.97	62.33
3990	AMEX	VGK	Wed, Jan 13, 2021	61.93	62.09	61.73	61.89
3989	AMEX	VGK	Tue, Jan 12, 2021	61.78	62.11	61.53	62.08
3988	AMEX	VGK	Mon, Jan 11, 2021	61.46	61.96	61.46	61.79
3987	AMEX	VGK	Fri, Jan 8, 2021	62.76	62.83	62.16	62.78
3986	AMEX	VGK	Thu, Jan 7, 2021	62.36	62.56	62.26	62.49
3985	AMEX	VGK	Wed, Jan 6, 2021	61.91	62.67	61.83	62.30
3984	AMEX	VGK	Tue, Jan 5, 2021	61.09	61.71	61.04	61.57
3983	AMEX	VGK	Mon, Jan 4, 2021	61.84	61.94	60.67	61.02
3982	AMEX	VGK	Thu, Dec 31, 2020	60.78	60.78	60.08	60.24
3981	AMEX	VGK	Wed, Dec 30, 2020	61.25	61.39	60.91	60.96
3980	AMEX	VGK	Tue, Dec 29, 2020	61.34	61.40	60.87	61.04
3979	AMEX	VGK	Mon, Dec 28, 2020	60.78	60.87	60.51	60.60
3978	AMEX	VGK	Thu, Dec 24, 2020	60.16	60.23	59.95	60.19
3977	AMEX	VGK	Wed, Dec 23, 2020	59.88	60.11	59.79	60.04
3976	AMEX	VGK	Tue, Dec 22, 2020	59.25	59.33	59.07	59.25
3975	AMEX	VGK	Mon, Dec 21, 2020	58.45	59.50	58.23	59.36
3974	AMEX	VGK	Fri, Dec 18, 2020	60.83	60.84	60.47	60.18
3973	AMEX	VGK	Thu, Dec 17, 2020	60.93	61.09	60.80	60.88
3972	AMEX	VGK	Wed, Dec 16, 2020	60.26	60.48	60.03	60.38
3971	AMEX	VGK	Tue, Dec 15, 2020	59.63	60.09	59.47	60.09
3970	AMEX	VGK	Mon, Dec 14, 2020	59.69	59.74	59.23	59.28
3969	AMEX	VGK	Fri, Dec 11, 2020	59.07	59.29	58.85	59.21
3968	AMEX	VGK	Thu, Dec 10, 2020	59.20	59.80	59.20	59.61
3967	AMEX	VGK	Wed, Dec 9, 2020	60.00	60.01	59.30	59.67
3966	AMEX	VGK	Tue, Dec 8, 2020	59.33	59.72	59.32	59.70
3965	AMEX	VGK	Mon, Dec 7, 2020	59.54	59.71	59.39	59.49
3964	AMEX	VGK	Fri, Dec 4, 2020	59.81	59.97	59.69	59.84
3963	AMEX	VGK	Thu, Dec 3, 2020	59.40	59.60	59.18	59.31
3962	AMEX	VGK	Wed, Dec 2, 2020	58.88	59.25	58.82	59.13
3961	AMEX	VGK	Tue, Dec 1, 2020	58.66	59.20	58.64	59.18
3960	AMEX	VGK	Mon, Nov 30, 2020	58.90	58.93	57.71	57.72
3959	AMEX	VGK	Fri, Nov 27, 2020	58.42	58.77	58.42	58.71
3958	AMEX	VGK	Wed, Nov 25, 2020	58.17	58.54	58.09	58.44
3957	AMEX	VGK	Tue, Nov 24, 2020	57.94	58.45	57.89	58.43
3956	AMEX	VGK	Mon, Nov 23, 2020	57.82	57.87	57.27	57.54
3955	AMEX	VGK	Fri, Nov 20, 2020	57.51	57.70	57.43	57.60
3954	AMEX	VGK	Thu, Nov 19, 2020	57.22	57.65	57.06	57.63
3953	AMEX	VGK	Wed, Nov 18, 2020	57.69	57.82	57.22	57.23
3952	AMEX	VGK	Tue, Nov 17, 2020	57.42	57.67	57.21	57.55
3951	AMEX	VGK	Mon, Nov 16, 2020	57.60	57.62	57.22	57.56
3950	AMEX	VGK	Fri, Nov 13, 2020	56.57	56.99	56.55	56.96
3949	AMEX	VGK	Thu, Nov 12, 2020	56.48	56.68	55.94	56.08
3948	AMEX	VGK	Wed, Nov 11, 2020	56.71	56.89	56.58	56.85
3947	AMEX	VGK	Tue, Nov 10, 2020	56.41	56.66	56.17	56.36
3946	AMEX	VGK	Mon, Nov 9, 2020	56.52	56.58	55.49	55.55
3945	AMEX	VGK	Fri, Nov 6, 2020	54.12	54.19	53.86	53.97
3944	AMEX	VGK	Thu, Nov 5, 2020	53.74	53.94	53.45	53.79
3943	AMEX	VGK	Wed, Nov 4, 2020	52.18	53.02	51.93	52.51
3942	AMEX	VGK	Tue, Nov 3, 2020	51.41	52.00	51.38	51.79
3941	AMEX	VGK	Mon, Nov 2, 2020	50.17	50.36	49.90	50.30
3940	AMEX	VGK	Fri, Oct 30, 2020	49.67	49.76	49.22	49.59
3939	AMEX	VGK	Thu, Oct 29, 2020	49.48	49.96	49.17	49.75
3938	AMEX	VGK	Wed, Oct 28, 2020	49.93	50.12	49.48	49.58
3937	AMEX	VGK	Tue, Oct 27, 2020	52.07	52.11	51.50	51.57
3936	AMEX	VGK	Mon, Oct 26, 2020	52.70	52.75	51.90	52.24
3935	AMEX	VGK	Fri, Oct 23, 2020	53.49	53.52	53.11	53.51
3934	AMEX	VGK	Thu, Oct 22, 2020	52.92	53.15	52.65	53.02
3933	AMEX	VGK	Wed, Oct 21, 2020	53.31	53.56	53.00	53.00
3932	AMEX	VGK	Tue, Oct 20, 2020	53.79	53.96	53.54	53.58
3931	AMEX	VGK	Mon, Oct 19, 2020	53.70	53.81	53.08	53.16
3930	AMEX	VGK	Fri, Oct 16, 2020	53.36	53.68	53.31	53.41
3929	AMEX	VGK	Thu, Oct 15, 2020	52.60	53.10	52.56	53.02
3928	AMEX	VGK	Wed, Oct 14, 2020	54.21	54.29	53.78	53.85
3927	AMEX	VGK	Tue, Oct 13, 2020	54.24	54.24	53.87	54.00
3926	AMEX	VGK	Mon, Oct 12, 2020	54.67	54.91	54.62	54.87
3925	AMEX	VGK	Fri, Oct 9, 2020	54.35	54.55	54.25	54.50
3924	AMEX	VGK	Thu, Oct 8, 2020	53.77	53.98	53.73	53.98
3923	AMEX	VGK	Wed, Oct 7, 2020	53.45	53.58	53.29	53.48
3922	AMEX	VGK	Tue, Oct 6, 2020	53.83	53.84	52.94	53.03
3921	AMEX	VGK	Mon, Oct 5, 2020	53.32	53.77	53.32	53.77
3920	AMEX	VGK	Fri, Oct 2, 2020	52.21	52.98	52.21	52.82
3919	AMEX	VGK	Thu, Oct 1, 2020	52.84	52.91	52.51	52.84
3918	AMEX	VGK	Wed, Sep 30, 2020	52.64	52.94	52.26	52.43
3917	AMEX	VGK	Tue, Sep 29, 2020	52.65	52.86	52.38	52.60
3916	AMEX	VGK	Mon, Sep 28, 2020	52.54	52.67	52.45	52.65
3915	AMEX	VGK	Fri, Sep 25, 2020	50.99	51.73	50.84	51.69
3914	AMEX	VGK	Thu, Sep 24, 2020	51.58	51.94	51.18	51.54
3913	AMEX	VGK	Wed, Sep 23, 2020	52.46	52.48	51.47	51.51
3912	AMEX	VGK	Tue, Sep 22, 2020	52.36	52.40	51.76	52.27
3911	AMEX	VGK	Mon, Sep 21, 2020	52.53	52.53	51.78	52.39
3910	AMEX	VGK	Fri, Sep 18, 2020	54.61	54.71	54.17	54.08
3909	AMEX	VGK	Thu, Sep 17, 2020	54.41	54.90	54.38	54.82
3908	AMEX	VGK	Wed, Sep 16, 2020	54.95	55.17	54.62	54.71
3907	AMEX	VGK	Tue, Sep 15, 2020	55.00	55.02	54.62	54.76
3906	AMEX	VGK	Mon, Sep 14, 2020	54.62	54.66	54.32	54.37
3905	AMEX	VGK	Fri, Sep 11, 2020	54.34	54.50	53.89	54.19
3904	AMEX	VGK	Thu, Sep 10, 2020	54.76	54.88	53.66	53.71
3903	AMEX	VGK	Wed, Sep 9, 2020	54.26	54.69	54.19	54.46
3902	AMEX	VGK	Tue, Sep 8, 2020	53.19	53.73	52.98	53.19
3901	AMEX	VGK	Fri, Sep 4, 2020	54.07	54.20	52.89	53.99
3900	AMEX	VGK	Thu, Sep 3, 2020	55.10	55.13	53.56	53.76
3899	AMEX	VGK	Wed, Sep 2, 2020	54.77	55.22	54.57	55.18
3898	AMEX	VGK	Tue, Sep 1, 2020	54.45	54.55	54.13	54.36
3897	AMEX	VGK	Mon, Aug 31, 2020	54.79	54.98	54.38	54.42
3896	AMEX	VGK	Fri, Aug 28, 2020	54.83	54.93	54.54	54.92
3895	AMEX	VGK	Thu, Aug 27, 2020	55.19	55.22	54.26	54.49
3894	AMEX	VGK	Wed, Aug 26, 2020	54.71	55.14	54.64	55.14
3893	AMEX	VGK	Tue, Aug 25, 2020	54.99	54.99	54.28	54.65
3892	AMEX	VGK	Mon, Aug 24, 2020	54.72	54.72	54.35	54.60
3891	AMEX	VGK	Fri, Aug 21, 2020	53.35	53.83	53.33	53.80
3890	AMEX	VGK	Thu, Aug 20, 2020	53.79	54.27	53.72	54.22
3889	AMEX	VGK	Wed, Aug 19, 2020	54.87	54.92	54.26	54.33
3888	AMEX	VGK	Tue, Aug 18, 2020	54.95	55.00	54.44	54.58
3887	AMEX	VGK	Mon, Aug 17, 2020	54.55	54.68	54.53	54.64
3886	AMEX	VGK	Fri, Aug 14, 2020	54.20	54.35	54.02	54.16
3885	AMEX	VGK	Thu, Aug 13, 2020	54.98	55.12	54.55	54.72
3884	AMEX	VGK	Wed, Aug 12, 2020	54.83	55.20	54.73	54.98
3883	AMEX	VGK	Tue, Aug 11, 2020	54.44	54.52	53.73	53.81
3882	AMEX	VGK	Mon, Aug 10, 2020	53.51	53.60	53.32	53.60
3881	AMEX	VGK	Fri, Aug 7, 2020	53.20	53.53	53.12	53.51
3880	AMEX	VGK	Thu, Aug 6, 2020	53.48	53.85	53.30	53.78
3879	AMEX	VGK	Wed, Aug 5, 2020	53.91	54.07	53.65	53.72
3878	AMEX	VGK	Tue, Aug 4, 2020	52.80	53.39	52.73	53.38
3877	AMEX	VGK	Mon, Aug 3, 2020	52.76	53.21	52.61	53.20
3876	AMEX	VGK	Fri, Jul 31, 2020	53.19	53.21	51.81	52.17
3875	AMEX	VGK	Thu, Jul 30, 2020	52.72	53.32	52.22	53.30
3874	AMEX	VGK	Wed, Jul 29, 2020	53.73	54.13	53.60	54.05
3873	AMEX	VGK	Tue, Jul 28, 2020	53.40	53.69	53.29	53.35
3872	AMEX	VGK	Mon, Jul 27, 2020	53.42	53.73	53.34	53.62
3871	AMEX	VGK	Fri, Jul 24, 2020	53.01	53.19	52.88	53.02
3870	AMEX	VGK	Thu, Jul 23, 2020	53.75	53.93	53.28	53.41
3869	AMEX	VGK	Wed, Jul 22, 2020	53.69	53.96	53.64	53.92
3868	AMEX	VGK	Tue, Jul 21, 2020	53.74	53.89	53.50	53.59
3867	AMEX	VGK	Mon, Jul 20, 2020	53.22	53.49	53.01	53.46
3866	AMEX	VGK	Fri, Jul 17, 2020	52.85	53.07	52.71	53.03
3865	AMEX	VGK	Thu, Jul 16, 2020	52.69	52.92	52.57	52.71
3864	AMEX	VGK	Wed, Jul 15, 2020	53.05	53.22	52.66	52.88
3863	AMEX	VGK	Tue, Jul 14, 2020	51.54	52.36	51.48	52.26
3862	AMEX	VGK	Mon, Jul 13, 2020	52.08	52.40	51.29	51.40
3861	AMEX	VGK	Fri, Jul 10, 2020	51.38	51.73	51.20	51.70
3860	AMEX	VGK	Thu, Jul 9, 2020	51.89	51.90	50.84	51.21
3859	AMEX	VGK	Wed, Jul 8, 2020	51.47	51.96	51.38	51.96
3858	AMEX	VGK	Tue, Jul 7, 2020	51.68	51.83	51.28	51.30
3857	AMEX	VGK	Mon, Jul 6, 2020	52.00	52.19	51.82	52.10
3856	AMEX	VGK	Thu, Jul 2, 2020	51.36	51.61	51.09	51.19
3855	AMEX	VGK	Wed, Jul 1, 2020	50.37	50.82	50.31	50.71
3854	AMEX	VGK	Tue, Jun 30, 2020	49.97	50.56	49.83	50.33
3853	AMEX	VGK	Mon, Jun 29, 2020	50.20	50.45	49.91	50.35
3852	AMEX	VGK	Fri, Jun 26, 2020	50.54	50.54	49.70	49.78
3851	AMEX	VGK	Thu, Jun 25, 2020	49.92	50.69	49.63	50.63
3850	AMEX	VGK	Wed, Jun 24, 2020	50.65	50.74	49.71	49.85
3849	AMEX	VGK	Tue, Jun 23, 2020	51.62	51.71	51.23	51.29
3848	AMEX	VGK	Mon, Jun 22, 2020	50.66	51.04	50.46	50.98
3847	AMEX	VGK	Fri, Jun 19, 2020	51.50	51.60	50.50	50.26
3846	AMEX	VGK	Thu, Jun 18, 2020	50.79	51.10	50.68	50.88
3845	AMEX	VGK	Wed, Jun 17, 2020	51.50	51.57	51.08	51.25
3844	AMEX	VGK	Tue, Jun 16, 2020	51.47	51.60	50.48	51.09
3843	AMEX	VGK	Mon, Jun 15, 2020	49.25	50.66	49.10	50.54
3842	AMEX	VGK	Fri, Jun 12, 2020	50.61	50.73	49.25	50.06
3841	AMEX	VGK	Thu, Jun 11, 2020	50.76	50.92	49.03	49.13
3840	AMEX	VGK	Wed, Jun 10, 2020	52.57	52.76	52.03	52.19
3839	AMEX	VGK	Tue, Jun 9, 2020	52.21	52.65	52.12	52.42
3838	AMEX	VGK	Mon, Jun 8, 2020	52.99	53.37	52.67	53.37
3837	AMEX	VGK	Fri, Jun 5, 2020	52.90	53.16	52.57	52.73
3836	AMEX	VGK	Thu, Jun 4, 2020	51.53	52.06	51.46	51.80
3835	AMEX	VGK	Wed, Jun 3, 2020	51.17	52.01	51.12	51.81
3834	AMEX	VGK	Tue, Jun 2, 2020	50.17	50.42	50.06	50.41
3833	AMEX	VGK	Mon, Jun 1, 2020	49.11	49.86	49.04	49.86
3832	AMEX	VGK	Fri, May 29, 2020	48.83	48.90	48.25	48.76
3831	AMEX	VGK	Thu, May 28, 2020	48.78	49.26	48.67	48.71
3830	AMEX	VGK	Wed, May 27, 2020	48.18	48.27	47.66	48.21
3829	AMEX	VGK	Tue, May 26, 2020	47.73	47.92	47.58	47.63
3828	AMEX	VGK	Fri, May 22, 2020	46.21	46.42	46.02	46.38
3827	AMEX	VGK	Thu, May 21, 2020	46.88	47.01	46.31	46.44
3826	AMEX	VGK	Wed, May 20, 2020	46.73	47.06	46.58	46.86
3825	AMEX	VGK	Tue, May 19, 2020	46.18	46.39	45.79	45.79
3824	AMEX	VGK	Mon, May 18, 2020	45.68	46.62	45.67	46.48
3823	AMEX	VGK	Fri, May 15, 2020	44.28	44.61	44.10	44.47
3822	AMEX	VGK	Thu, May 14, 2020	43.69	44.44	43.39	44.39
3821	AMEX	VGK	Wed, May 13, 2020	45.48	45.51	44.54	44.79
3820	AMEX	VGK	Tue, May 12, 2020	46.14	46.20	45.36	45.36
3819	AMEX	VGK	Mon, May 11, 2020	45.67	46.06	45.58	45.94
3818	AMEX	VGK	Fri, May 8, 2020	45.94	46.21	45.90	46.19
3817	AMEX	VGK	Thu, May 7, 2020	45.32	45.64	45.14	45.42
3816	AMEX	VGK	Wed, May 6, 2020	45.29	45.33	44.64	44.64
3815	AMEX	VGK	Tue, May 5, 2020	45.21	45.41	44.89	44.93
3814	AMEX	VGK	Mon, May 4, 2020	44.79	45.09	44.57	45.09
3813	AMEX	VGK	Fri, May 1, 2020	45.43	45.60	44.96	45.11
3812	AMEX	VGK	Thu, Apr 30, 2020	46.31	46.50	45.83	46.07
3811	AMEX	VGK	Wed, Apr 29, 2020	46.58	47.08	46.51	46.93
3810	AMEX	VGK	Tue, Apr 28, 2020	46.21	46.23	45.55	45.55
3809	AMEX	VGK	Mon, Apr 27, 2020	44.92	45.41	44.88	45.33
3808	AMEX	VGK	Fri, Apr 24, 2020	44.51	44.76	44.14	44.74
3807	AMEX	VGK	Thu, Apr 23, 2020	44.42	45.09	43.98	44.12
3806	AMEX	VGK	Wed, Apr 22, 2020	44.40	44.44	44.16	44.39
3805	AMEX	VGK	Tue, Apr 21, 2020	43.88	44.32	43.56	43.69
3804	AMEX	VGK	Mon, Apr 20, 2020	44.70	45.35	44.60	44.60
3803	AMEX	VGK	Fri, Apr 17, 2020	45.05	45.33	44.68	45.25
3802	AMEX	VGK	Thu, Apr 16, 2020	43.98	44.06	43.30	43.77
3801	AMEX	VGK	Wed, Apr 15, 2020	43.90	44.03	43.53	43.64
3800	AMEX	VGK	Tue, Apr 14, 2020	45.38	45.79	45.29	45.50
3799	AMEX	VGK	Mon, Apr 13, 2020	45.12	45.34	44.38	44.74
3798	AMEX	VGK	Thu, Apr 9, 2020	44.93	45.51	44.71	45.36
3797	AMEX	VGK	Wed, Apr 8, 2020	43.90	44.36	43.55	44.25
3796	AMEX	VGK	Tue, Apr 7, 2020	44.69	44.76	43.50	43.59
3795	AMEX	VGK	Mon, Apr 6, 2020	42.69	43.48	42.54	43.33
3794	AMEX	VGK	Fri, Apr 3, 2020	41.59	41.68	40.96	41.29
3793	AMEX	VGK	Thu, Apr 2, 2020	41.39	42.46	41.36	42.17
3792	AMEX	VGK	Wed, Apr 1, 2020	42.02	42.40	41.34	41.38
3791	AMEX	VGK	Tue, Mar 31, 2020	43.05	43.68	42.74	43.28
3790	AMEX	VGK	Mon, Mar 30, 2020	42.44	43.33	42.23	43.30
3789	AMEX	VGK	Fri, Mar 27, 2020	42.10	43.35	41.72	42.59
3788	AMEX	VGK	Thu, Mar 26, 2020	42.11	44.13	42.10	44.05
3787	AMEX	VGK	Wed, Mar 25, 2020	41.08	42.70	40.36	41.99
3786	AMEX	VGK	Tue, Mar 24, 2020	39.84	40.71	39.34	40.46
3785	AMEX	VGK	Mon, Mar 23, 2020	37.68	38.11	36.93	37.10
3784	AMEX	VGK	Fri, Mar 20, 2020	39.11	39.60	37.50	37.29
3783	AMEX	VGK	Thu, Mar 19, 2020	37.13	38.84	36.92	38.06
3782	AMEX	VGK	Wed, Mar 18, 2020	37.46	38.36	36.29	37.15
3781	AMEX	VGK	Tue, Mar 17, 2020	38.64	40.17	38.02	40.11
3780	AMEX	VGK	Mon, Mar 16, 2020	37.68	39.97	37.16	38.50
3779	AMEX	VGK	Fri, Mar 13, 2020	43.74	43.79	40.78	43.64
3778	AMEX	VGK	Thu, Mar 12, 2020	42.76	42.86	40.43	41.08
3777	AMEX	VGK	Wed, Mar 11, 2020	47.75	47.91	45.90	46.33
3776	AMEX	VGK	Tue, Mar 10, 2020	49.24	49.40	47.41	49.15
3775	AMEX	VGK	Mon, Mar 9, 2020	48.63	49.39	47.34	47.47
3774	AMEX	VGK	Fri, Mar 6, 2020	51.81	52.28	51.39	51.95
3773	AMEX	VGK	Thu, Mar 5, 2020	53.09	53.41	52.48	52.67
3772	AMEX	VGK	Wed, Mar 4, 2020	53.77	54.58	53.31	54.51
3771	AMEX	VGK	Tue, Mar 3, 2020	53.77	54.30	52.34	52.69
3770	AMEX	VGK	Mon, Mar 2, 2020	52.44	53.17	51.87	53.14
3769	AMEX	VGK	Fri, Feb 28, 2020	51.45	52.34	50.96	52.27
3768	AMEX	VGK	Thu, Feb 27, 2020	53.49	54.08	52.63	52.65
3767	AMEX	VGK	Wed, Feb 26, 2020	54.74	55.15	54.28	54.34
3766	AMEX	VGK	Tue, Feb 25, 2020	55.60	55.62	54.26	54.29
3765	AMEX	VGK	Mon, Feb 24, 2020	55.53	56.00	55.50	55.55
3764	AMEX	VGK	Fri, Feb 21, 2020	58.14	58.20	57.92	58.05
3763	AMEX	VGK	Thu, Feb 20, 2020	58.40	58.56	57.99	58.24
3762	AMEX	VGK	Wed, Feb 19, 2020	58.45	58.59	58.41	58.59
3761	AMEX	VGK	Tue, Feb 18, 2020	58.14	58.31	58.11	58.21
3760	AMEX	VGK	Fri, Feb 14, 2020	58.53	58.56	58.31	58.46
3759	AMEX	VGK	Thu, Feb 13, 2020	58.35	58.58	58.20	58.45
3758	AMEX	VGK	Wed, Feb 12, 2020	58.79	58.84	58.64	58.84
3757	AMEX	VGK	Tue, Feb 11, 2020	58.39	58.58	58.37	58.48
3756	AMEX	VGK	Mon, Feb 10, 2020	57.85	58.09	57.83	58.05
3755	AMEX	VGK	Fri, Feb 7, 2020	58.07	58.14	57.86	57.87
3754	AMEX	VGK	Thu, Feb 6, 2020	58.40	58.47	58.32	58.43
3753	AMEX	VGK	Wed, Feb 5, 2020	58.31	58.42	58.18	58.33
3752	AMEX	VGK	Tue, Feb 4, 2020	57.68	57.82	57.64	57.76
3751	AMEX	VGK	Mon, Feb 3, 2020	56.79	57.09	56.78	56.81
3750	AMEX	VGK	Fri, Jan 31, 2020	57.23	57.26	56.61	56.79
3749	AMEX	VGK	Thu, Jan 30, 2020	57.25	57.71	57.18	57.68
3748	AMEX	VGK	Wed, Jan 29, 2020	57.73	57.88	57.58	57.71
3747	AMEX	VGK	Tue, Jan 28, 2020	57.28	57.66	57.23	57.64
3746	AMEX	VGK	Mon, Jan 27, 2020	57.17	57.35	57.05	57.05
3745	AMEX	VGK	Fri, Jan 24, 2020	58.74	58.74	58.17	58.25
3744	AMEX	VGK	Thu, Jan 23, 2020	58.37	58.52	58.06	58.46
3743	AMEX	VGK	Wed, Jan 22, 2020	58.82	58.83	58.64	58.70
3742	AMEX	VGK	Tue, Jan 21, 2020	58.86	58.88	58.64	58.64
3741	AMEX	VGK	Fri, Jan 17, 2020	59.06	59.07	58.91	59.07
3740	AMEX	VGK	Thu, Jan 16, 2020	58.65	58.84	58.56	58.84
3739	AMEX	VGK	Wed, Jan 15, 2020	58.54	58.66	58.45	58.56
3738	AMEX	VGK	Tue, Jan 14, 2020	58.33	58.60	58.31	58.54
3737	AMEX	VGK	Mon, Jan 13, 2020	58.25	58.50	58.15	58.50
3736	AMEX	VGK	Fri, Jan 10, 2020	58.42	58.50	58.13	58.21
3735	AMEX	VGK	Thu, Jan 9, 2020	58.48	58.50	58.32	58.49
3734	AMEX	VGK	Wed, Jan 8, 2020	58.17	58.59	58.17	58.43
3733	AMEX	VGK	Tue, Jan 7, 2020	58.42	58.42	58.22	58.28
3732	AMEX	VGK	Mon, Jan 6, 2020	58.19	58.58	58.19	58.57
3731	AMEX	VGK	Fri, Jan 3, 2020	58.30	58.67	58.28	58.35
3730	AMEX	VGK	Thu, Jan 2, 2020	58.91	59.09	58.80	59.09
3729	AMEX	VGK	Tue, Dec 31, 2019	58.29	58.60	58.10	58.60
3728	AMEX	VGK	Mon, Dec 30, 2019	58.67	58.70	58.18	58.19
3727	AMEX	VGK	Fri, Dec 27, 2019	58.74	58.77	58.58	58.65
3726	AMEX	VGK	Thu, Dec 26, 2019	58.23	58.40	58.18	58.38
3725	AMEX	VGK	Tue, Dec 24, 2019	58.15	58.16	58.03	58.09
3724	AMEX	VGK	Mon, Dec 23, 2019	58.06	58.13	58.03	58.12
3723	AMEX	VGK	Fri, Dec 20, 2019	58.31	58.38	58.23	58.24
3722	AMEX	VGK	Thu, Dec 19, 2019	58.05	58.18	57.97	58.18
3721	AMEX	VGK	Wed, Dec 18, 2019	58.16	58.21	58.02	58.11
3720	AMEX	VGK	Tue, Dec 17, 2019	58.30	58.35	58.21	58.22
3719	AMEX	VGK	Mon, Dec 16, 2019	58.65	58.74	58.56	58.64
3718	AMEX	VGK	Fri, Dec 13, 2019	57.87	58.22	57.68	57.89
3717	AMEX	VGK	Thu, Dec 12, 2019	56.91	57.33	56.86	57.30
3716	AMEX	VGK	Wed, Dec 11, 2019	56.54	56.90	56.53	56.86
3715	AMEX	VGK	Tue, Dec 10, 2019	56.47	56.67	56.35	56.56
3714	AMEX	VGK	Mon, Dec 9, 2019	56.65	56.76	56.51	56.51
3713	AMEX	VGK	Fri, Dec 6, 2019	56.70	56.76	56.60	56.76
3712	AMEX	VGK	Thu, Dec 5, 2019	56.44	56.45	56.19	56.31
3711	AMEX	VGK	Wed, Dec 4, 2019	56.13	56.33	56.09	56.30
3710	AMEX	VGK	Tue, Dec 3, 2019	55.55	55.84	55.38	55.80
3709	AMEX	VGK	Mon, Dec 2, 2019	56.30	56.33	55.86	56.06
3708	AMEX	VGK	Fri, Nov 29, 2019	56.49	56.58	56.38	56.39
3707	AMEX	VGK	Wed, Nov 27, 2019	56.64	56.77	56.61	56.73
3706	AMEX	VGK	Tue, Nov 26, 2019	56.54	56.66	56.52	56.63
3705	AMEX	VGK	Mon, Nov 25, 2019	56.35	56.56	56.35	56.56
3704	AMEX	VGK	Fri, Nov 22, 2019	56.25	56.26	55.99	56.10
3703	AMEX	VGK	Thu, Nov 21, 2019	56.02	56.05	55.82	56.01
3702	AMEX	VGK	Wed, Nov 20, 2019	56.12	56.21	55.91	56.08
3701	AMEX	VGK	Tue, Nov 19, 2019	56.73	56.76	56.36	56.44
3700	AMEX	VGK	Mon, Nov 18, 2019	56.37	56.58	56.30	56.53
3699	AMEX	VGK	Fri, Nov 15, 2019	56.22	56.44	56.18	56.44
3698	AMEX	VGK	Thu, Nov 14, 2019	55.94	56.11	55.88	56.09
3697	AMEX	VGK	Wed, Nov 13, 2019	55.97	56.17	55.97	56.13
3696	AMEX	VGK	Tue, Nov 12, 2019	56.27	56.38	56.16	56.23
3695	AMEX	VGK	Mon, Nov 11, 2019	56.05	56.27	56.03	56.27
3694	AMEX	VGK	Fri, Nov 8, 2019	56.13	56.28	56.00	56.28
3693	AMEX	VGK	Thu, Nov 7, 2019	56.47	56.49	56.28	56.34
3692	AMEX	VGK	Wed, Nov 6, 2019	56.30	56.36	56.14	56.22
3691	AMEX	VGK	Tue, Nov 5, 2019	56.24	56.27	56.10	56.25
3690	AMEX	VGK	Mon, Nov 4, 2019	56.48	56.55	56.27	56.37
3689	AMEX	VGK	Fri, Nov 1, 2019	55.88	56.09	55.87	56.09
3688	AMEX	VGK	Thu, Oct 31, 2019	55.67	55.67	55.43	55.67
3687	AMEX	VGK	Wed, Oct 30, 2019	55.46	55.85	55.23	55.84
3686	AMEX	VGK	Tue, Oct 29, 2019	55.33	55.58	55.28	55.54
3685	AMEX	VGK	Mon, Oct 28, 2019	55.49	55.64	55.42	55.61
3684	AMEX	VGK	Fri, Oct 25, 2019	55.15	55.37	55.11	55.33
3683	AMEX	VGK	Thu, Oct 24, 2019	55.48	55.48	55.20	55.34
3682	AMEX	VGK	Wed, Oct 23, 2019	54.98	55.21	54.94	55.20
3681	AMEX	VGK	Tue, Oct 22, 2019	55.05	55.29	54.86	54.88
3680	AMEX	VGK	Mon, Oct 21, 2019	55.21	55.27	55.07	55.11
3679	AMEX	VGK	Fri, Oct 18, 2019	54.77	54.94	54.60	54.86
3678	AMEX	VGK	Thu, Oct 17, 2019	54.95	55.00	54.63	54.80
3677	AMEX	VGK	Wed, Oct 16, 2019	54.45	54.68	54.40	54.54
3676	AMEX	VGK	Tue, Oct 15, 2019	53.95	54.64	53.92	54.47
3675	AMEX	VGK	Mon, Oct 14, 2019	53.68	53.87	53.65	53.78
3674	AMEX	VGK	Fri, Oct 11, 2019	53.87	54.22	53.84	53.98
3673	AMEX	VGK	Thu, Oct 10, 2019	52.40	52.84	52.34	52.84
3672	AMEX	VGK	Wed, Oct 9, 2019	52.28	52.42	52.18	52.35
3671	AMEX	VGK	Tue, Oct 8, 2019	52.12	52.16	51.85	51.90
3670	AMEX	VGK	Mon, Oct 7, 2019	52.49	52.77	52.49	52.50
3669	AMEX	VGK	Fri, Oct 4, 2019	52.15	52.52	52.09	52.50
3668	AMEX	VGK	Thu, Oct 3, 2019	51.76	52.08	51.51	52.08
3667	AMEX	VGK	Wed, Oct 2, 2019	52.17	52.19	51.62	51.70
3666	AMEX	VGK	Tue, Oct 1, 2019	53.43	53.45	52.93	53.02
3665	AMEX	VGK	Mon, Sep 30, 2019	53.47	53.71	53.47	53.61
3664	AMEX	VGK	Fri, Sep 27, 2019	53.57	53.67	53.31	53.42
3663	AMEX	VGK	Thu, Sep 26, 2019	53.44	53.56	53.32	53.42
3662	AMEX	VGK	Wed, Sep 25, 2019	53.03	53.22	52.80	53.15
3661	AMEX	VGK	Tue, Sep 24, 2019	53.75	53.82	53.43	53.46
3660	AMEX	VGK	Mon, Sep 23, 2019	53.84	54.08	53.80	53.76
3659	AMEX	VGK	Fri, Sep 20, 2019	54.47	54.56	54.21	54.22
3658	AMEX	VGK	Thu, Sep 19, 2019	54.53	54.58	54.39	54.41
3657	AMEX	VGK	Wed, Sep 18, 2019	54.20	54.35	53.95	54.24
3656	AMEX	VGK	Tue, Sep 17, 2019	53.97	54.30	53.91	54.27
3655	AMEX	VGK	Mon, Sep 16, 2019	54.17	54.20	53.97	54.04
3654	AMEX	VGK	Fri, Sep 13, 2019	54.59	54.71	54.49	54.55
3653	AMEX	VGK	Thu, Sep 12, 2019	53.96	54.45	53.91	54.38
3652	AMEX	VGK	Wed, Sep 11, 2019	53.82	54.06	53.78	54.03
3651	AMEX	VGK	Tue, Sep 10, 2019	53.56	53.86	53.47	53.74
3650	AMEX	VGK	Mon, Sep 9, 2019	53.74	53.74	53.59	53.68
3649	AMEX	VGK	Fri, Sep 6, 2019	53.65	53.77	53.62	53.66
3648	AMEX	VGK	Thu, Sep 5, 2019	53.64	53.76	53.48	53.51
3647	AMEX	VGK	Wed, Sep 4, 2019	53.03	53.25	52.97	53.25
3646	AMEX	VGK	Tue, Sep 3, 2019	52.18	52.42	52.13	52.38
3645	AMEX	VGK	Fri, Aug 30, 2019	52.78	52.79	52.35	52.59
3644	AMEX	VGK	Thu, Aug 29, 2019	52.36	52.44	52.20	52.35
3643	AMEX	VGK	Wed, Aug 28, 2019	51.68	52.03	51.53	51.84
3642	AMEX	VGK	Tue, Aug 27, 2019	52.17	52.26	51.93	51.93
3641	AMEX	VGK	Mon, Aug 26, 2019	51.94	52.00	51.72	51.90
3640	AMEX	VGK	Fri, Aug 23, 2019	52.09	52.47	51.56	51.56
3639	AMEX	VGK	Thu, Aug 22, 2019	52.31	52.39	51.98	52.18
3638	AMEX	VGK	Wed, Aug 21, 2019	52.44	52.44	52.21	52.28
3637	AMEX	VGK	Tue, Aug 20, 2019	51.84	51.86	51.60	51.67
3636	AMEX	VGK	Mon, Aug 19, 2019	52.08	52.15	51.92	51.93
3635	AMEX	VGK	Fri, Aug 16, 2019	51.16	51.57	51.16	51.55
3634	AMEX	VGK	Thu, Aug 15, 2019	50.90	51.08	50.66	50.89
3633	AMEX	VGK	Wed, Aug 14, 2019	51.34	51.44	50.90	50.90
3632	AMEX	VGK	Tue, Aug 13, 2019	51.79	52.54	51.74	52.39
3631	AMEX	VGK	Mon, Aug 12, 2019	52.16	52.35	51.90	51.97
3630	AMEX	VGK	Fri, Aug 9, 2019	52.45	52.53	52.20	52.35
3629	AMEX	VGK	Thu, Aug 8, 2019	52.38	52.80	52.30	52.60
3628	AMEX	VGK	Wed, Aug 7, 2019	51.69	52.21	51.58	52.13
3627	AMEX	VGK	Tue, Aug 6, 2019	52.04	52.11	51.59	51.93
3626	AMEX	VGK	Mon, Aug 5, 2019	52.03	52.07	51.38	51.65
3625	AMEX	VGK	Fri, Aug 2, 2019	53.06	53.16	52.57	52.77
3624	AMEX	VGK	Thu, Aug 1, 2019	53.41	53.90	53.07	53.26
3623	AMEX	VGK	Wed, Jul 31, 2019	53.85	53.99	53.07	53.47
3622	AMEX	VGK	Tue, Jul 30, 2019	53.91	53.95	53.70	53.79
3621	AMEX	VGK	Mon, Jul 29, 2019	54.76	54.80	54.59	54.65
3620	AMEX	VGK	Fri, Jul 26, 2019	54.60	54.63	54.50	54.57
3619	AMEX	VGK	Thu, Jul 25, 2019	54.83	54.83	54.33	54.36
3618	AMEX	VGK	Wed, Jul 24, 2019	54.72	54.91	54.70	54.88
3617	AMEX	VGK	Tue, Jul 23, 2019	54.85	54.95	54.75	54.90
3616	AMEX	VGK	Mon, Jul 22, 2019	54.58	54.65	54.47	54.57
3615	AMEX	VGK	Fri, Jul 19, 2019	54.56	54.63	54.43	54.45
3614	AMEX	VGK	Thu, Jul 18, 2019	54.44	54.78	54.35	54.76
3613	AMEX	VGK	Wed, Jul 17, 2019	54.80	54.81	54.52	54.52
3612	AMEX	VGK	Tue, Jul 16, 2019	54.77	54.87	54.63	54.65
3611	AMEX	VGK	Mon, Jul 15, 2019	54.88	54.94	54.78	54.83
3610	AMEX	VGK	Fri, Jul 12, 2019	54.70	54.75	54.59	54.75
3609	AMEX	VGK	Thu, Jul 11, 2019	54.89	54.90	54.58	54.73
3608	AMEX	VGK	Wed, Jul 10, 2019	54.87	54.98	54.67	54.76
3607	AMEX	VGK	Tue, Jul 9, 2019	54.44	54.65	54.40	54.59
3606	AMEX	VGK	Mon, Jul 8, 2019	54.88	54.94	54.80	54.82
3605	AMEX	VGK	Fri, Jul 5, 2019	55.11	55.14	54.78	55.08
3604	AMEX	VGK	Wed, Jul 3, 2019	55.56	55.67	55.54	55.64
3603	AMEX	VGK	Tue, Jul 2, 2019	55.17	55.27	55.11	55.21
3602	AMEX	VGK	Mon, Jul 1, 2019	55.34	55.39	54.94	55.10
3601	AMEX	VGK	Fri, Jun 28, 2019	54.83	55.02	54.76	54.90
3600	AMEX	VGK	Thu, Jun 27, 2019	54.60	54.64	54.52	54.53
3599	AMEX	VGK	Wed, Jun 26, 2019	54.62	54.68	54.50	54.52
3598	AMEX	VGK	Tue, Jun 25, 2019	54.84	54.87	54.42	54.43
3597	AMEX	VGK	Mon, Jun 24, 2019	54.87	54.95	54.80	54.84
3596	AMEX	VGK	Fri, Jun 21, 2019	54.62	54.87	54.57	54.72
3595	AMEX	VGK	Thu, Jun 20, 2019	54.91	54.95	54.60	54.76
3594	AMEX	VGK	Wed, Jun 19, 2019	54.06	54.40	54.04	54.26
3593	AMEX	VGK	Tue, Jun 18, 2019	53.76	54.09	53.76	54.04
3592	AMEX	VGK	Mon, Jun 17, 2019	53.26	53.40	53.18	53.22
3591	AMEX	VGK	Fri, Jun 14, 2019	54.30	54.31	54.20	53.28
3590	AMEX	VGK	Thu, Jun 13, 2019	54.82	54.84	54.63	54.69
3589	AMEX	VGK	Wed, Jun 12, 2019	54.83	54.94	54.63	54.63
3588	AMEX	VGK	Tue, Jun 11, 2019	55.09	55.18	54.87	54.99
3587	AMEX	VGK	Mon, Jun 10, 2019	54.58	54.77	54.55	54.64
3586	AMEX	VGK	Fri, Jun 7, 2019	54.36	54.73	54.36	54.56
3585	AMEX	VGK	Thu, Jun 6, 2019	53.78	53.96	53.65	53.85
3584	AMEX	VGK	Wed, Jun 5, 2019	53.83	53.83	53.51	53.57
3583	AMEX	VGK	Tue, Jun 4, 2019	53.43	53.61	53.27	53.59
3582	AMEX	VGK	Mon, Jun 3, 2019	52.68	52.99	52.56	52.92
3581	AMEX	VGK	Fri, May 31, 2019	52.33	52.60	52.14	52.55
3580	AMEX	VGK	Thu, May 30, 2019	52.89	53.05	52.83	53.03
3579	AMEX	VGK	Wed, May 29, 2019	52.67	52.77	52.50	52.75
3578	AMEX	VGK	Tue, May 28, 2019	53.75	53.82	53.22	53.22
3577	AMEX	VGK	Fri, May 24, 2019	53.72	53.83	53.63	53.82
3576	AMEX	VGK	Thu, May 23, 2019	53.13	53.26	52.97	53.20
3575	AMEX	VGK	Wed, May 22, 2019	53.77	53.99	53.77	53.84
3574	AMEX	VGK	Tue, May 21, 2019	53.93	54.13	53.81	54.03
3573	AMEX	VGK	Mon, May 20, 2019	53.58	53.82	53.50	53.64
3572	AMEX	VGK	Fri, May 17, 2019	54.02	54.24	53.96	54.01
3571	AMEX	VGK	Thu, May 16, 2019	54.08	54.51	54.05	54.36
3570	AMEX	VGK	Wed, May 15, 2019	53.25	53.97	53.22	53.90
3569	AMEX	VGK	Tue, May 14, 2019	53.46	53.82	53.44	53.66
3568	AMEX	VGK	Mon, May 13, 2019	53.41	53.48	53.07	53.15
3567	AMEX	VGK	Fri, May 10, 2019	54.02	54.48	53.83	54.45
3566	AMEX	VGK	Thu, May 9, 2019	53.75	54.14	53.63	54.03
3565	AMEX	VGK	Wed, May 8, 2019	54.26	54.50	54.17	54.36
3564	AMEX	VGK	Tue, May 7, 2019	54.54	54.59	53.94	54.09
3563	AMEX	VGK	Mon, May 6, 2019	54.44	55.19	54.43	55.11
3562	AMEX	VGK	Fri, May 3, 2019	55.34	55.65	55.31	55.63
3561	AMEX	VGK	Thu, May 2, 2019	55.34	55.36	55.00	55.07
3560	AMEX	VGK	Wed, May 1, 2019	55.77	55.84	55.26	55.26
3559	AMEX	VGK	Tue, Apr 30, 2019	55.52	55.77	55.41	55.71
3558	AMEX	VGK	Mon, Apr 29, 2019	55.25	55.51	55.22	55.47
3557	AMEX	VGK	Fri, Apr 26, 2019	55.14	55.28	55.05	55.24
3556	AMEX	VGK	Thu, Apr 25, 2019	54.96	55.13	54.90	55.12
3555	AMEX	VGK	Wed, Apr 24, 2019	55.39	55.43	55.15	55.21
3554	AMEX	VGK	Tue, Apr 23, 2019	55.38	55.59	55.34	55.56
3553	AMEX	VGK	Mon, Apr 22, 2019	55.55	55.70	55.53	55.62
3552	AMEX	VGK	Thu, Apr 18, 2019	55.60	55.67	55.47	55.57
3551	AMEX	VGK	Wed, Apr 17, 2019	55.79	55.79	55.59	55.72
3550	AMEX	VGK	Tue, Apr 16, 2019	55.64	55.68	55.51	55.53
3549	AMEX	VGK	Mon, Apr 15, 2019	55.49	55.52	55.35	55.49
3548	AMEX	VGK	Fri, Apr 12, 2019	55.36	55.42	55.28	55.39
3547	AMEX	VGK	Thu, Apr 11, 2019	55.07	55.14	54.91	55.03
3546	AMEX	VGK	Wed, Apr 10, 2019	54.85	55.05	54.78	55.01
3545	AMEX	VGK	Tue, Apr 9, 2019	54.92	54.94	54.74	54.78
3544	AMEX	VGK	Mon, Apr 8, 2019	55.13	55.19	54.96	55.10
3543	AMEX	VGK	Fri, Apr 5, 2019	54.87	55.06	54.87	55.04
3542	AMEX	VGK	Thu, Apr 4, 2019	54.85	54.96	54.79	54.89
3541	AMEX	VGK	Wed, Apr 3, 2019	54.90	55.14	54.85	55.04
3540	AMEX	VGK	Tue, Apr 2, 2019	54.31	54.55	54.22	54.54
3539	AMEX	VGK	Mon, Apr 1, 2019	54.16	54.32	54.09	54.31
3538	AMEX	VGK	Fri, Mar 29, 2019	53.63	53.69	53.33	53.61
3537	AMEX	VGK	Thu, Mar 28, 2019	53.47	53.52	53.18	53.36
3536	AMEX	VGK	Wed, Mar 27, 2019	53.67	53.77	53.23	53.63
3535	AMEX	VGK	Tue, Mar 26, 2019	53.58	53.67	53.42	53.50
3534	AMEX	VGK	Mon, Mar 25, 2019	53.28	53.42	53.14	53.32
3533	AMEX	VGK	Fri, Mar 22, 2019	54.05	54.14	53.57	53.31
3532	AMEX	VGK	Thu, Mar 21, 2019	54.63	54.91	54.58	54.90
3531	AMEX	VGK	Wed, Mar 20, 2019	54.91	55.38	54.66	55.13
3530	AMEX	VGK	Tue, Mar 19, 2019	55.30	55.34	54.97	55.07
3529	AMEX	VGK	Mon, Mar 18, 2019	54.75	54.90	54.67	54.89
3528	AMEX	VGK	Fri, Mar 15, 2019	54.44	54.69	54.44	54.66
3527	AMEX	VGK	Thu, Mar 14, 2019	54.05	54.20	54.00	54.07
3526	AMEX	VGK	Wed, Mar 13, 2019	53.55	53.89	53.53	53.86
3525	AMEX	VGK	Tue, Mar 12, 2019	53.19	53.32	53.16	53.23
3524	AMEX	VGK	Mon, Mar 11, 2019	52.81	53.25	52.80	53.25
3523	AMEX	VGK	Fri, Mar 8, 2019	52.53	52.82	52.50	52.81
3522	AMEX	VGK	Thu, Mar 7, 2019	53.33	53.37	52.78	52.78
3521	AMEX	VGK	Wed, Mar 6, 2019	53.88	53.88	53.60	53.63
3520	AMEX	VGK	Tue, Mar 5, 2019	53.64	53.84	53.55	53.74
3519	AMEX	VGK	Mon, Mar 4, 2019	53.93	53.98	53.47	53.67
3518	AMEX	VGK	Fri, Mar 1, 2019	53.90	54.02	53.71	53.89
3517	AMEX	VGK	Thu, Feb 28, 2019	53.47	53.69	53.44	53.51
3516	AMEX	VGK	Wed, Feb 27, 2019	53.54	53.63	53.38	53.42
3515	AMEX	VGK	Tue, Feb 26, 2019	53.42	53.73	53.41	53.64
3514	AMEX	VGK	Mon, Feb 25, 2019	53.37	53.45	53.20	53.24
3513	AMEX	VGK	Fri, Feb 22, 2019	53.10	53.22	53.04	53.13
3512	AMEX	VGK	Thu, Feb 21, 2019	53.08	53.12	52.86	52.94
3511	AMEX	VGK	Wed, Feb 20, 2019	52.91	53.35	52.91	53.18
3510	AMEX	VGK	Tue, Feb 19, 2019	52.47	52.96	52.47	52.92
3509	AMEX	VGK	Fri, Feb 15, 2019	52.42	52.63	52.31	52.63
3508	AMEX	VGK	Thu, Feb 14, 2019	51.82	52.04	51.73	51.83
3507	AMEX	VGK	Wed, Feb 13, 2019	51.98	52.09	51.83	51.83
3506	AMEX	VGK	Tue, Feb 12, 2019	51.62	51.85	51.62	51.85
3505	AMEX	VGK	Mon, Feb 11, 2019	51.33	51.45	51.19	51.28
3504	AMEX	VGK	Fri, Feb 8, 2019	51.23	51.40	51.03	51.37
3503	AMEX	VGK	Thu, Feb 7, 2019	51.91	51.95	51.48	51.56
3502	AMEX	VGK	Wed, Feb 6, 2019	52.44	52.53	52.28	52.34
3501	AMEX	VGK	Tue, Feb 5, 2019	52.37	52.54	52.31	52.53
3500	AMEX	VGK	Mon, Feb 4, 2019	51.80	52.09	51.69	52.07
3499	AMEX	VGK	Fri, Feb 1, 2019	51.91	52.11	51.77	51.93
3498	AMEX	VGK	Thu, Jan 31, 2019	51.77	52.01	51.63	51.87
3497	AMEX	VGK	Wed, Jan 30, 2019	51.62	52.10	51.47	51.93
3496	AMEX	VGK	Tue, Jan 29, 2019	51.58	51.69	51.41	51.46
3495	AMEX	VGK	Mon, Jan 28, 2019	51.07	51.25	50.98	51.20
3494	AMEX	VGK	Fri, Jan 25, 2019	51.35	51.54	51.32	51.44
3493	AMEX	VGK	Thu, Jan 24, 2019	50.89	51.06	50.71	50.89
3492	AMEX	VGK	Wed, Jan 23, 2019	51.07	51.15	50.75	50.96
3491	AMEX	VGK	Tue, Jan 22, 2019	50.77	50.90	50.51	50.57
3490	AMEX	VGK	Fri, Jan 18, 2019	51.21	51.30	51.03	51.24
3489	AMEX	VGK	Thu, Jan 17, 2019	50.20	50.76	50.20	50.64
3488	AMEX	VGK	Wed, Jan 16, 2019	50.33	50.50	50.32	50.43
3487	AMEX	VGK	Tue, Jan 15, 2019	50.15	50.40	49.99	50.34
3486	AMEX	VGK	Mon, Jan 14, 2019	50.10	50.41	50.06	50.28
3485	AMEX	VGK	Fri, Jan 11, 2019	50.51	50.65	50.35	50.53
3484	AMEX	VGK	Thu, Jan 10, 2019	50.48	50.78	50.41	50.74
3483	AMEX	VGK	Wed, Jan 9, 2019	50.56	50.74	50.40	50.68
3482	AMEX	VGK	Tue, Jan 8, 2019	50.12	50.19	49.87	50.05
3481	AMEX	VGK	Mon, Jan 7, 2019	49.49	49.80	49.36	49.65
3480	AMEX	VGK	Fri, Jan 4, 2019	48.68	49.53	48.67	49.43
3479	AMEX	VGK	Thu, Jan 3, 2019	48.19	48.24	47.90	47.99
3478	AMEX	VGK	Wed, Jan 2, 2019	47.97	48.38	47.85	48.35
3477	AMEX	VGK	Mon, Dec 31, 2018	48.73	48.76	48.41	48.62
3476	AMEX	VGK	Fri, Dec 28, 2018	48.53	48.62	48.25	48.40
3475	AMEX	VGK	Thu, Dec 27, 2018	47.34	47.99	46.96	47.94
3474	AMEX	VGK	Wed, Dec 26, 2018	47.12	48.16	46.80	48.16
3473	AMEX	VGK	Mon, Dec 24, 2018	47.43	47.84	46.95	46.99
3472	AMEX	VGK	Fri, Dec 21, 2018	48.45	48.70	47.82	47.56
3471	AMEX	VGK	Thu, Dec 20, 2018	48.88	48.97	48.40	48.45
3470	AMEX	VGK	Wed, Dec 19, 2018	49.38	49.64	48.51	48.67
3469	AMEX	VGK	Tue, Dec 18, 2018	49.26	49.39	48.90	49.01
3468	AMEX	VGK	Mon, Dec 17, 2018	49.38	49.40	48.79	48.98
3467	AMEX	VGK	Fri, Dec 14, 2018	49.61	49.80	49.44	49.45
3466	AMEX	VGK	Thu, Dec 13, 2018	50.31	50.46	50.12	50.20
3465	AMEX	VGK	Wed, Dec 12, 2018	50.16	50.58	50.16	50.32
3464	AMEX	VGK	Tue, Dec 11, 2018	49.79	49.82	49.13	49.41
3463	AMEX	VGK	Mon, Dec 10, 2018	49.45	49.56	48.77	49.23
3462	AMEX	VGK	Fri, Dec 7, 2018	50.21	50.44	49.54	49.66
3461	AMEX	VGK	Thu, Dec 6, 2018	49.80	50.22	49.29	50.15
3460	AMEX	VGK	Tue, Dec 4, 2018	51.87	51.94	50.73	50.78
3459	AMEX	VGK	Mon, Dec 3, 2018	52.13	52.16	51.83	52.04
3458	AMEX	VGK	Fri, Nov 30, 2018	51.40	51.48	51.18	51.43
3457	AMEX	VGK	Thu, Nov 29, 2018	51.72	51.90	51.35	51.76
3456	AMEX	VGK	Wed, Nov 28, 2018	51.30	52.04	51.06	52.01
3455	AMEX	VGK	Tue, Nov 27, 2018	51.17	51.31	50.98	51.28
3454	AMEX	VGK	Mon, Nov 26, 2018	51.36	51.58	51.35	51.57
3453	AMEX	VGK	Fri, Nov 23, 2018	50.62	50.87	50.62	50.75
3452	AMEX	VGK	Wed, Nov 21, 2018	51.01	51.35	50.90	51.18
3451	AMEX	VGK	Tue, Nov 20, 2018	50.64	50.90	50.36	50.44
3450	AMEX	VGK	Mon, Nov 19, 2018	51.85	51.88	51.26	51.39
3449	AMEX	VGK	Fri, Nov 16, 2018	51.52	51.91	51.44	51.85
3448	AMEX	VGK	Thu, Nov 15, 2018	51.35	51.97	51.06	51.87
3447	AMEX	VGK	Wed, Nov 14, 2018	52.28	52.32	51.65	51.97
3446	AMEX	VGK	Tue, Nov 13, 2018	51.71	52.21	51.64	51.85
3445	AMEX	VGK	Mon, Nov 12, 2018	52.00	52.02	51.45	51.48
3444	AMEX	VGK	Fri, Nov 9, 2018	52.58	52.68	52.33	52.59
3443	AMEX	VGK	Thu, Nov 8, 2018	53.24	53.37	52.75	52.83
3442	AMEX	VGK	Wed, Nov 7, 2018	53.29	53.48	53.13	53.48
3441	AMEX	VGK	Tue, Nov 6, 2018	52.50	52.77	52.46	52.77
3440	AMEX	VGK	Mon, Nov 5, 2018	52.68	52.78	52.47	52.66
3439	AMEX	VGK	Fri, Nov 2, 2018	52.98	53.13	52.36	52.67
3438	AMEX	VGK	Thu, Nov 1, 2018	52.45	52.93	52.23	52.62
3437	AMEX	VGK	Wed, Oct 31, 2018	51.80	52.10	51.73	51.78
3436	AMEX	VGK	Tue, Oct 30, 2018	50.89	51.36	50.83	51.36
3435	AMEX	VGK	Mon, Oct 29, 2018	51.52	51.63	50.49	50.90
3434	AMEX	VGK	Fri, Oct 26, 2018	50.58	51.17	50.15	50.85
3433	AMEX	VGK	Thu, Oct 25, 2018	50.93	51.32	50.72	51.10
3432	AMEX	VGK	Wed, Oct 24, 2018	51.55	51.61	50.39	50.41
3431	AMEX	VGK	Tue, Oct 23, 2018	51.53	52.07	51.23	51.88
3430	AMEX	VGK	Mon, Oct 22, 2018	52.57	52.64	52.18	52.29
3429	AMEX	VGK	Fri, Oct 19, 2018	52.46	52.89	52.43	52.67
3428	AMEX	VGK	Thu, Oct 18, 2018	52.96	53.07	52.15	52.31
3427	AMEX	VGK	Wed, Oct 17, 2018	53.37	53.44	52.98	53.18
3426	AMEX	VGK	Tue, Oct 16, 2018	53.49	53.75	53.41	53.71
3425	AMEX	VGK	Mon, Oct 15, 2018	52.65	52.91	52.55	52.72
3424	AMEX	VGK	Fri, Oct 12, 2018	53.06	53.11	52.26	52.76
3423	AMEX	VGK	Thu, Oct 11, 2018	53.25	53.35	52.29	52.58
3422	AMEX	VGK	Wed, Oct 10, 2018	54.07	54.11	53.11	53.23
3421	AMEX	VGK	Tue, Oct 9, 2018	53.89	54.46	53.82	54.34
3420	AMEX	VGK	Mon, Oct 8, 2018	54.09	54.42	53.99	54.39
3419	AMEX	VGK	Fri, Oct 5, 2018	55.10	55.13	54.72	54.94
3418	AMEX	VGK	Thu, Oct 4, 2018	55.67	55.76	55.18	55.37
3417	AMEX	VGK	Wed, Oct 3, 2018	56.27	56.32	56.02	56.08
3416	AMEX	VGK	Tue, Oct 2, 2018	55.82	56.01	55.76	55.90
3415	AMEX	VGK	Mon, Oct 1, 2018	56.53	56.57	56.21	56.26
3414	AMEX	VGK	Fri, Sep 28, 2018	56.23	56.52	56.14	56.22
3413	AMEX	VGK	Thu, Sep 27, 2018	57.03	57.24	56.87	56.90
3412	AMEX	VGK	Wed, Sep 26, 2018	57.04	57.52	57.00	57.14
3411	AMEX	VGK	Tue, Sep 25, 2018	57.51	57.60	57.36	57.21
3410	AMEX	VGK	Mon, Sep 24, 2018	57.46	57.50	57.12	57.15
3409	AMEX	VGK	Fri, Sep 21, 2018	57.36	57.45	57.32	57.38
3408	AMEX	VGK	Thu, Sep 20, 2018	57.27	57.49	57.13	57.43
3407	AMEX	VGK	Wed, Sep 19, 2018	56.31	56.56	56.31	56.50
3406	AMEX	VGK	Tue, Sep 18, 2018	56.23	56.49	56.23	56.37
3405	AMEX	VGK	Mon, Sep 17, 2018	56.26	56.37	56.05	56.07
3404	AMEX	VGK	Fri, Sep 14, 2018	56.06	56.15	55.82	55.95
3403	AMEX	VGK	Thu, Sep 13, 2018	56.15	56.23	55.89	56.08
3402	AMEX	VGK	Wed, Sep 12, 2018	55.51	55.88	55.49	55.68
3401	AMEX	VGK	Tue, Sep 11, 2018	55.05	55.44	54.98	55.43
3400	AMEX	VGK	Mon, Sep 10, 2018	55.47	55.53	55.36	55.42
3399	AMEX	VGK	Fri, Sep 7, 2018	54.79	55.08	54.75	54.92
3398	AMEX	VGK	Thu, Sep 6, 2018	55.50	55.68	55.12	55.34
3397	AMEX	VGK	Wed, Sep 5, 2018	55.77	55.85	55.40	55.59
3396	AMEX	VGK	Tue, Sep 4, 2018	55.67	55.95	55.58	55.94
3395	AMEX	VGK	Fri, Aug 31, 2018	56.55	56.76	56.17	56.40
3394	AMEX	VGK	Thu, Aug 30, 2018	57.09	57.18	56.91	57.01
3393	AMEX	VGK	Wed, Aug 29, 2018	57.19	57.58	57.14	57.57
3392	AMEX	VGK	Tue, Aug 28, 2018	57.54	57.58	57.26	57.28
3391	AMEX	VGK	Mon, Aug 27, 2018	56.99	57.39	56.99	57.36
3390	AMEX	VGK	Fri, Aug 24, 2018	56.51	56.72	56.43	56.65
3389	AMEX	VGK	Thu, Aug 23, 2018	56.41	56.51	56.12	56.16
3388	AMEX	VGK	Wed, Aug 22, 2018	56.59	56.69	56.47	56.54
3387	AMEX	VGK	Tue, Aug 21, 2018	56.27	56.54	56.16	56.35
3386	AMEX	VGK	Mon, Aug 20, 2018	55.62	55.78	55.61	55.74
3385	AMEX	VGK	Fri, Aug 17, 2018	54.89	55.47	54.89	55.33
3384	AMEX	VGK	Thu, Aug 16, 2018	54.95	55.25	54.94	55.02
3383	AMEX	VGK	Wed, Aug 15, 2018	54.71	54.73	54.26	54.60
3382	AMEX	VGK	Tue, Aug 14, 2018	55.68	55.74	55.46	55.54
3381	AMEX	VGK	Mon, Aug 13, 2018	55.82	55.94	55.56	55.68
3380	AMEX	VGK	Fri, Aug 10, 2018	55.96	56.12	55.73	55.85
3379	AMEX	VGK	Thu, Aug 9, 2018	57.36	57.39	57.10	57.13
3378	AMEX	VGK	Wed, Aug 8, 2018	57.30	57.41	57.14	57.32
3377	AMEX	VGK	Tue, Aug 7, 2018	57.51	57.55	57.32	57.36
3376	AMEX	VGK	Mon, Aug 6, 2018	56.86	57.07	56.74	56.95
3375	AMEX	VGK	Fri, Aug 3, 2018	57.02	57.27	56.96	57.26
3374	AMEX	VGK	Thu, Aug 2, 2018	56.95	57.17	56.82	57.14
3373	AMEX	VGK	Wed, Aug 1, 2018	57.80	57.93	57.52	57.64
3372	AMEX	VGK	Tue, Jul 31, 2018	58.25	58.33	57.95	58.04
3371	AMEX	VGK	Mon, Jul 30, 2018	58.03	58.13	57.86	57.88
3370	AMEX	VGK	Fri, Jul 27, 2018	57.85	57.95	57.63	57.71
3369	AMEX	VGK	Thu, Jul 26, 2018	57.65	57.77	57.54	57.59
3368	AMEX	VGK	Wed, Jul 25, 2018	57.50	58.07	57.23	57.96
3367	AMEX	VGK	Tue, Jul 24, 2018	57.61	57.83	57.42	57.52
3366	AMEX	VGK	Mon, Jul 23, 2018	57.20	57.27	57.07	57.19
3365	AMEX	VGK	Fri, Jul 20, 2018	56.97	57.38	56.96	57.30
3364	AMEX	VGK	Thu, Jul 19, 2018	56.82	57.08	56.75	56.97
3363	AMEX	VGK	Wed, Jul 18, 2018	57.07	57.26	56.99	57.13
3362	AMEX	VGK	Tue, Jul 17, 2018	56.87	57.20	56.83	57.08
3361	AMEX	VGK	Mon, Jul 16, 2018	57.08	57.19	56.97	57.13
3360	AMEX	VGK	Fri, Jul 13, 2018	56.91	57.09	56.79	57.08
3359	AMEX	VGK	Thu, Jul 12, 2018	56.82	57.05	56.72	56.99
3358	AMEX	VGK	Wed, Jul 11, 2018	56.80	56.96	56.32	56.45
3357	AMEX	VGK	Tue, Jul 10, 2018	57.41	57.56	57.37	57.52
3356	AMEX	VGK	Mon, Jul 9, 2018	57.37	57.39	57.17	57.36
3355	AMEX	VGK	Fri, Jul 6, 2018	56.75	57.05	56.68	56.98
3354	AMEX	VGK	Thu, Jul 5, 2018	56.63	56.73	56.49	56.69
3353	AMEX	VGK	Tue, Jul 3, 2018	56.23	56.28	55.92	55.94
3352	AMEX	VGK	Mon, Jul 2, 2018	55.42	55.76	55.39	55.68
3351	AMEX	VGK	Fri, Jun 29, 2018	56.20	56.47	56.02	56.13
3350	AMEX	VGK	Thu, Jun 28, 2018	55.28	55.60	55.18	55.54
3349	AMEX	VGK	Wed, Jun 27, 2018	56.03	56.25	55.41	55.43
3348	AMEX	VGK	Tue, Jun 26, 2018	56.00	56.05	55.75	55.91
3347	AMEX	VGK	Mon, Jun 25, 2018	56.33	56.42	55.85	55.96
3346	AMEX	VGK	Fri, Jun 22, 2018	56.82	57.01	56.57	56.78
3345	AMEX	VGK	Thu, Jun 21, 2018	57.39	57.42	57.06	56.02
3344	AMEX	VGK	Wed, Jun 20, 2018	57.79	57.82	57.51	57.62
3343	AMEX	VGK	Tue, Jun 19, 2018	57.27	57.63	57.17	57.61
3342	AMEX	VGK	Mon, Jun 18, 2018	57.80	58.12	57.74	58.09
3341	AMEX	VGK	Fri, Jun 15, 2018	58.60	58.63	58.38	58.59
3340	AMEX	VGK	Thu, Jun 14, 2018	59.06	59.35	58.99	59.03
3339	AMEX	VGK	Wed, Jun 13, 2018	59.19	59.24	58.85	59.08
3338	AMEX	VGK	Tue, Jun 12, 2018	59.23	59.28	58.88	58.94
3337	AMEX	VGK	Mon, Jun 11, 2018	59.02	59.41	58.97	59.30
3336	AMEX	VGK	Fri, Jun 8, 2018	58.67	58.82	58.45	58.72
3335	AMEX	VGK	Thu, Jun 7, 2018	59.11	59.16	58.56	58.65
3334	AMEX	VGK	Wed, Jun 6, 2018	58.70	59.13	58.57	59.03
3333	AMEX	VGK	Tue, Jun 5, 2018	58.63	58.70	58.32	58.47
3332	AMEX	VGK	Mon, Jun 4, 2018	58.85	58.90	58.53	58.58
3331	AMEX	VGK	Fri, Jun 1, 2018	58.44	58.54	58.14	58.45
3330	AMEX	VGK	Thu, May 31, 2018	58.01	58.12	57.54	57.96
3329	AMEX	VGK	Wed, May 30, 2018	57.78	58.30	57.60	58.15
3328	AMEX	VGK	Tue, May 29, 2018	57.52	57.75	56.85	57.12
3327	AMEX	VGK	Fri, May 25, 2018	58.77	58.89	58.60	58.78
3326	AMEX	VGK	Thu, May 24, 2018	59.35	59.39	58.93	59.29
3325	AMEX	VGK	Wed, May 23, 2018	59.38	59.46	59.12	59.43
3324	AMEX	VGK	Tue, May 22, 2018	60.41	60.53	60.23	60.28
3323	AMEX	VGK	Mon, May 21, 2018	60.25	60.31	60.10	60.27
3322	AMEX	VGK	Fri, May 18, 2018	59.89	60.00	59.79	59.85
3321	AMEX	VGK	Thu, May 17, 2018	60.00	60.22	59.93	60.12
3320	AMEX	VGK	Wed, May 16, 2018	59.72	59.95	59.61	59.92
3319	AMEX	VGK	Tue, May 15, 2018	59.75	60.03	59.57	59.83
3318	AMEX	VGK	Mon, May 14, 2018	60.35	60.43	60.16	60.22
3317	AMEX	VGK	Fri, May 11, 2018	60.26	60.38	60.17	60.25
3316	AMEX	VGK	Thu, May 10, 2018	59.93	60.15	59.77	60.14
3315	AMEX	VGK	Wed, May 9, 2018	59.60	59.95	59.58	59.83
3314	AMEX	VGK	Tue, May 8, 2018	59.19	59.45	59.07	59.45
3313	AMEX	VGK	Mon, May 7, 2018	59.53	59.74	59.42	59.50
3312	AMEX	VGK	Fri, May 4, 2018	58.89	60.00	58.85	60.00
3311	AMEX	VGK	Thu, May 3, 2018	59.29	59.40	58.84	59.35
3310	AMEX	VGK	Wed, May 2, 2018	59.55	59.59	59.08	59.11
3309	AMEX	VGK	Tue, May 1, 2018	59.25	59.36	58.81	59.07
3308	AMEX	VGK	Mon, Apr 30, 2018	59.51	59.68	59.38	59.40
3307	AMEX	VGK	Fri, Apr 27, 2018	59.54	59.74	59.38	59.69
3306	AMEX	VGK	Thu, Apr 26, 2018	59.69	59.72	59.43	59.63
3305	AMEX	VGK	Wed, Apr 25, 2018	59.22	59.40	59.01	59.30
3304	AMEX	VGK	Tue, Apr 24, 2018	59.90	59.98	59.38	59.54
3303	AMEX	VGK	Mon, Apr 23, 2018	59.82	59.95	59.66	59.86
3302	AMEX	VGK	Fri, Apr 20, 2018	59.90	60.01	59.74	59.85
3301	AMEX	VGK	Thu, Apr 19, 2018	60.37	60.44	59.98	60.11
3300	AMEX	VGK	Wed, Apr 18, 2018	60.24	60.40	60.19	60.28
3299	AMEX	VGK	Tue, Apr 17, 2018	59.93	60.17	59.88	60.09
3298	AMEX	VGK	Mon, Apr 16, 2018	59.82	59.83	59.59	59.68
3297	AMEX	VGK	Fri, Apr 13, 2018	59.75	59.78	59.42	59.58
3296	AMEX	VGK	Thu, Apr 12, 2018	59.30	59.55	59.27	59.53
3295	AMEX	VGK	Wed, Apr 11, 2018	59.26	59.48	59.10	59.13
3294	AMEX	VGK	Tue, Apr 10, 2018	59.33	59.55	59.25	59.44
3293	AMEX	VGK	Mon, Apr 9, 2018	58.78	59.07	58.59	58.70
3292	AMEX	VGK	Fri, Apr 6, 2018	58.55	58.77	58.10	58.25
3291	AMEX	VGK	Thu, Apr 5, 2018	58.30	58.58	58.28	58.44
3290	AMEX	VGK	Wed, Apr 4, 2018	57.10	57.95	57.08	57.90
3289	AMEX	VGK	Tue, Apr 3, 2018	57.68	57.83	57.39	57.79
3288	AMEX	VGK	Mon, Apr 2, 2018	58.19	58.25	57.02	57.38
3287	AMEX	VGK	Thu, Mar 29, 2018	58.20	58.37	57.93	58.15
3286	AMEX	VGK	Wed, Mar 28, 2018	57.75	58.24	57.54	57.75
3285	AMEX	VGK	Tue, Mar 27, 2018	58.09	58.22	57.21	57.38
3284	AMEX	VGK	Mon, Mar 26, 2018	57.92	58.09	57.29	58.07
3283	AMEX	VGK	Fri, Mar 23, 2018	57.88	58.02	57.20	56.92
3282	AMEX	VGK	Thu, Mar 22, 2018	58.08	58.20	57.55	57.55
3281	AMEX	VGK	Wed, Mar 21, 2018	58.74	59.06	58.61	58.87
3280	AMEX	VGK	Tue, Mar 20, 2018	58.68	58.93	58.64	58.77
3279	AMEX	VGK	Mon, Mar 19, 2018	59.10	59.12	58.62	58.87
3278	AMEX	VGK	Fri, Mar 16, 2018	59.13	59.36	59.09	59.17
3277	AMEX	VGK	Thu, Mar 15, 2018	59.11	59.43	59.07	59.17
3276	AMEX	VGK	Wed, Mar 14, 2018	59.54	59.57	58.97	59.16
3275	AMEX	VGK	Tue, Mar 13, 2018	59.67	59.73	58.97	59.04
3274	AMEX	VGK	Mon, Mar 12, 2018	59.49	59.59	59.40	59.55
3273	AMEX	VGK	Fri, Mar 9, 2018	59.25	59.47	59.16	59.47
3272	AMEX	VGK	Thu, Mar 8, 2018	59.28	59.36	58.97	59.14
3271	AMEX	VGK	Wed, Mar 7, 2018	58.76	59.11	58.63	59.06
3270	AMEX	VGK	Tue, Mar 6, 2018	58.89	58.99	58.68	58.91
3269	AMEX	VGK	Mon, Mar 5, 2018	57.74	58.49	57.72	58.46
3268	AMEX	VGK	Fri, Mar 2, 2018	57.73	58.09	57.42	58.06
3267	AMEX	VGK	Thu, Mar 1, 2018	58.34	58.56	57.53	58.00
3266	AMEX	VGK	Wed, Feb 28, 2018	59.41	59.46	58.64	58.64
3265	AMEX	VGK	Tue, Feb 27, 2018	59.89	59.91	59.28	59.29
3264	AMEX	VGK	Mon, Feb 26, 2018	60.04	60.29	59.78	60.29
3263	AMEX	VGK	Fri, Feb 23, 2018	59.67	59.97	59.56	59.93
3262	AMEX	VGK	Thu, Feb 22, 2018	59.47	59.80	59.29	59.50
3261	AMEX	VGK	Wed, Feb 21, 2018	59.69	60.08	59.23	59.25
3260	AMEX	VGK	Tue, Feb 20, 2018	59.69	59.89	59.38	59.55
3259	AMEX	VGK	Fri, Feb 16, 2018	60.04	60.47	60.00	60.14
3258	AMEX	VGK	Thu, Feb 15, 2018	59.96	60.16	59.56	60.08
3257	AMEX	VGK	Wed, Feb 14, 2018	58.23	59.69	58.15	59.67
3256	AMEX	VGK	Tue, Feb 13, 2018	58.38	58.55	58.20	58.47
3255	AMEX	VGK	Mon, Feb 12, 2018	58.17	58.67	58.03	58.61
3254	AMEX	VGK	Fri, Feb 9, 2018	57.81	58.08	56.37	57.85
3253	AMEX	VGK	Thu, Feb 8, 2018	59.17	59.22	57.60	57.62
3252	AMEX	VGK	Wed, Feb 7, 2018	59.20	59.65	58.89	59.05
3251	AMEX	VGK	Tue, Feb 6, 2018	58.32	59.85	58.27	59.81
3250	AMEX	VGK	Mon, Feb 5, 2018	60.34	60.61	58.31	58.46
3249	AMEX	VGK	Fri, Feb 2, 2018	61.83	61.84	61.02	61.03
3248	AMEX	VGK	Thu, Feb 1, 2018	62.29	62.65	62.24	62.58
3247	AMEX	VGK	Wed, Jan 31, 2018	62.77	62.79	62.32	62.48
3246	AMEX	VGK	Tue, Jan 30, 2018	62.76	62.83	62.40	62.44
3245	AMEX	VGK	Mon, Jan 29, 2018	62.98	63.01	62.69	62.86
3244	AMEX	VGK	Fri, Jan 26, 2018	63.32	63.51	63.25	63.49
3243	AMEX	VGK	Thu, Jan 25, 2018	63.54	63.60	62.81	62.94
3242	AMEX	VGK	Wed, Jan 24, 2018	63.42	63.49	62.98	63.20
3241	AMEX	VGK	Tue, Jan 23, 2018	62.88	63.03	62.79	62.98
3240	AMEX	VGK	Mon, Jan 22, 2018	62.57	62.89	62.53	62.84
3239	AMEX	VGK	Fri, Jan 19, 2018	62.41	62.48	62.19	62.44
3238	AMEX	VGK	Thu, Jan 18, 2018	62.02	62.19	61.89	62.13
3237	AMEX	VGK	Wed, Jan 17, 2018	61.92	62.30	61.73	62.05
3236	AMEX	VGK	Tue, Jan 16, 2018	61.96	62.05	61.74	61.79
3235	AMEX	VGK	Fri, Jan 12, 2018	61.47	61.79	61.41	61.77
3234	AMEX	VGK	Thu, Jan 11, 2018	60.74	61.02	60.73	60.99
3233	AMEX	VGK	Wed, Jan 10, 2018	60.73	60.77	60.52	60.56
3232	AMEX	VGK	Tue, Jan 9, 2018	60.68	60.81	60.52	60.79
3231	AMEX	VGK	Mon, Jan 8, 2018	60.70	60.71	60.60	60.69
3230	AMEX	VGK	Fri, Jan 5, 2018	60.67	60.89	60.58	60.86
3229	AMEX	VGK	Thu, Jan 4, 2018	60.33	60.55	60.32	60.45
3228	AMEX	VGK	Wed, Jan 3, 2018	59.57	59.81	59.53	59.75
3227	AMEX	VGK	Tue, Jan 2, 2018	59.34	59.57	59.23	59.54
3226	AMEX	VGK	Fri, Dec 29, 2017	59.35	59.41	59.10	59.15
3225	AMEX	VGK	Thu, Dec 28, 2017	59.20	59.25	59.05	59.12
3224	AMEX	VGK	Wed, Dec 27, 2017	58.91	59.05	58.87	58.98
3223	AMEX	VGK	Tue, Dec 26, 2017	58.70	58.92	58.70	58.78
3222	AMEX	VGK	Fri, Dec 22, 2017	58.66	58.81	58.59	58.81
3221	AMEX	VGK	Thu, Dec 21, 2017	58.55	58.89	58.54	58.75
3220	AMEX	VGK	Wed, Dec 20, 2017	58.69	58.71	58.46	58.48
3219	AMEX	VGK	Tue, Dec 19, 2017	58.79	58.79	58.50	58.68
3218	AMEX	VGK	Mon, Dec 18, 2017	58.97	59.17	58.96	58.72
3217	AMEX	VGK	Fri, Dec 15, 2017	58.23	58.35	58.06	58.27
3216	AMEX	VGK	Thu, Dec 14, 2017	58.66	58.73	58.30	58.31
3215	AMEX	VGK	Wed, Dec 13, 2017	58.58	58.74	58.45	58.60
3214	AMEX	VGK	Tue, Dec 12, 2017	58.40	58.54	58.36	58.52
3213	AMEX	VGK	Mon, Dec 11, 2017	58.46	58.55	58.41	58.47
3212	AMEX	VGK	Fri, Dec 8, 2017	58.33	58.47	58.21	58.42
3211	AMEX	VGK	Thu, Dec 7, 2017	57.94	58.24	57.91	58.42
3210	AMEX	VGK	Wed, Dec 6, 2017	57.88	58.06	57.85	57.92
3209	AMEX	VGK	Tue, Dec 5, 2017	58.15	58.30	57.99	58.05
3208	AMEX	VGK	Mon, Dec 4, 2017	58.56	58.60	58.25	58.26
3207	AMEX	VGK	Fri, Dec 1, 2017	58.32	58.49	58.06	58.33
3206	AMEX	VGK	Thu, Nov 30, 2017	58.70	58.84	58.50	58.57
3205	AMEX	VGK	Wed, Nov 29, 2017	58.75	58.85	58.36	58.44
3204	AMEX	VGK	Tue, Nov 28, 2017	58.52	58.71	58.41	58.65
3203	AMEX	VGK	Mon, Nov 27, 2017	58.64	58.66	58.29	58.29
3202	AMEX	VGK	Fri, Nov 24, 2017	58.70	58.77	58.63	58.70
3201	AMEX	VGK	Wed, Nov 22, 2017	58.31	58.36	57.98	58.17
3200	AMEX	VGK	Tue, Nov 21, 2017	57.95	58.07	57.90	57.98
3199	AMEX	VGK	Mon, Nov 20, 2017	57.74	57.81	57.60	57.62
3198	AMEX	VGK	Fri, Nov 17, 2017	57.55	57.62	57.42	57.53
3197	AMEX	VGK	Thu, Nov 16, 2017	57.66	57.74	57.58	57.71
3196	AMEX	VGK	Wed, Nov 15, 2017	57.20	57.40	57.13	57.27
3195	AMEX	VGK	Tue, Nov 14, 2017	57.40	57.59	57.27	57.57
3194	AMEX	VGK	Mon, Nov 13, 2017	57.05	57.40	57.01	57.37
3193	AMEX	VGK	Fri, Nov 10, 2017	57.69	57.77	57.59	57.68
3192	AMEX	VGK	Thu, Nov 9, 2017	57.69	57.81	57.49	57.78
3191	AMEX	VGK	Wed, Nov 8, 2017	58.08	58.26	58.01	58.20
3190	AMEX	VGK	Tue, Nov 7, 2017	58.37	58.42	58.02	58.17
3189	AMEX	VGK	Mon, Nov 6, 2017	58.43	58.69	58.40	58.67
3188	AMEX	VGK	Fri, Nov 3, 2017	58.61	58.62	58.37	58.58
3187	AMEX	VGK	Thu, Nov 2, 2017	58.45	58.69	58.45	58.69
3186	AMEX	VGK	Wed, Nov 1, 2017	58.78	58.84	58.54	58.54
3185	AMEX	VGK	Tue, Oct 31, 2017	58.46	58.66	58.43	58.60
3184	AMEX	VGK	Mon, Oct 30, 2017	58.16	58.32	58.15	58.31
3183	AMEX	VGK	Fri, Oct 27, 2017	57.90	58.03	57.77	57.96
3182	AMEX	VGK	Thu, Oct 26, 2017	58.23	58.27	58.03	58.04
3181	AMEX	VGK	Wed, Oct 25, 2017	58.37	58.43	57.95	58.17
3180	AMEX	VGK	Tue, Oct 24, 2017	58.23	58.34	58.16	58.21
3179	AMEX	VGK	Mon, Oct 23, 2017	58.39	58.44	58.20	58.21
3178	AMEX	VGK	Fri, Oct 20, 2017	58.53	58.53	58.38	58.41
3177	AMEX	VGK	Thu, Oct 19, 2017	58.46	58.61	58.43	58.55
3176	AMEX	VGK	Wed, Oct 18, 2017	58.63	58.74	58.57	58.73
3175	AMEX	VGK	Tue, Oct 17, 2017	58.49	58.50	58.33	58.43
3174	AMEX	VGK	Mon, Oct 16, 2017	58.76	58.79	58.64	58.69
3173	AMEX	VGK	Fri, Oct 13, 2017	58.98	59.02	58.83	58.85
3172	AMEX	VGK	Thu, Oct 12, 2017	58.72	58.89	58.65	58.79
3171	AMEX	VGK	Wed, Oct 11, 2017	58.72	58.88	58.68	58.87
3170	AMEX	VGK	Tue, Oct 10, 2017	58.45	58.75	58.40	58.74
3169	AMEX	VGK	Mon, Oct 9, 2017	58.19	58.21	58.08	58.11
3168	AMEX	VGK	Fri, Oct 6, 2017	57.96	58.15	57.89	58.14
3167	AMEX	VGK	Thu, Oct 5, 2017	58.14	58.26	58.11	58.21
3166	AMEX	VGK	Wed, Oct 4, 2017	58.26	58.36	58.24	58.28
3165	AMEX	VGK	Tue, Oct 3, 2017	58.28	58.42	58.24	58.39
3164	AMEX	VGK	Mon, Oct 2, 2017	58.08	58.26	58.06	58.16
3163	AMEX	VGK	Fri, Sep 29, 2017	58.10	58.42	57.97	58.33
3162	AMEX	VGK	Thu, Sep 28, 2017	57.75	57.97	57.72	57.87
3161	AMEX	VGK	Wed, Sep 27, 2017	57.45	57.71	57.45	57.62
3160	AMEX	VGK	Tue, Sep 26, 2017	57.60	57.66	57.38	57.55
3159	AMEX	VGK	Mon, Sep 25, 2017	57.94	58.06	57.65	57.76
3158	AMEX	VGK	Fri, Sep 22, 2017	58.22	58.33	58.15	58.20
3157	AMEX	VGK	Thu, Sep 21, 2017	57.91	58.12	57.90	58.03
3156	AMEX	VGK	Wed, Sep 20, 2017	58.19	58.40	57.72	58.04
3155	AMEX	VGK	Tue, Sep 19, 2017	58.38	58.44	58.27	58.20
3154	AMEX	VGK	Mon, Sep 18, 2017	58.22	58.31	58.02	58.14
3153	AMEX	VGK	Fri, Sep 15, 2017	58.05	58.15	57.90	58.05
3152	AMEX	VGK	Thu, Sep 14, 2017	57.76	58.00	57.73	58.00
3151	AMEX	VGK	Wed, Sep 13, 2017	58.04	58.07	57.72	57.77
3150	AMEX	VGK	Tue, Sep 12, 2017	58.05	58.17	58.03	58.15
3149	AMEX	VGK	Mon, Sep 11, 2017	57.80	58.04	57.80	57.93
3148	AMEX	VGK	Fri, Sep 8, 2017	57.62	57.62	57.46	57.46
3147	AMEX	VGK	Thu, Sep 7, 2017	57.48	57.49	57.30	57.49
3146	AMEX	VGK	Wed, Sep 6, 2017	56.86	57.06	56.80	56.96
3145	AMEX	VGK	Tue, Sep 5, 2017	56.76	56.89	56.34	56.52
3144	AMEX	VGK	Fri, Sep 1, 2017	57.01	57.05	56.84	56.85
3143	AMEX	VGK	Thu, Aug 31, 2017	56.48	56.76	56.43	56.74
3142	AMEX	VGK	Wed, Aug 30, 2017	56.33	56.39	56.23	56.29
3141	AMEX	VGK	Tue, Aug 29, 2017	56.21	56.49	56.20	56.38
3140	AMEX	VGK	Mon, Aug 28, 2017	56.73	56.74	56.59	56.63
3139	AMEX	VGK	Fri, Aug 25, 2017	56.48	56.78	56.41	56.66
3138	AMEX	VGK	Thu, Aug 24, 2017	56.45	56.48	56.20	56.20
3137	AMEX	VGK	Wed, Aug 23, 2017	56.16	56.34	56.11	56.30
3136	AMEX	VGK	Tue, Aug 22, 2017	56.13	56.31	56.10	56.28
3135	AMEX	VGK	Mon, Aug 21, 2017	55.99	56.10	55.84	55.99
3134	AMEX	VGK	Fri, Aug 18, 2017	55.91	56.08	55.81	55.96
3133	AMEX	VGK	Thu, Aug 17, 2017	56.37	56.45	55.90	55.91
3132	AMEX	VGK	Wed, Aug 16, 2017	56.45	56.65	56.39	56.59
3131	AMEX	VGK	Tue, Aug 15, 2017	56.20	56.30	56.02	56.25
3130	AMEX	VGK	Mon, Aug 14, 2017	56.34	56.47	56.28	56.34
3129	AMEX	VGK	Fri, Aug 11, 2017	55.89	56.03	55.76	55.89
3128	AMEX	VGK	Thu, Aug 10, 2017	56.41	56.45	55.98	55.99
3127	AMEX	VGK	Wed, Aug 9, 2017	56.53	56.89	56.48	56.88
3126	AMEX	VGK	Tue, Aug 8, 2017	57.23	57.28	56.86	56.91
3125	AMEX	VGK	Mon, Aug 7, 2017	57.19	57.29	57.17	57.29
3124	AMEX	VGK	Fri, Aug 4, 2017	57.21	57.31	57.02	57.25
3123	AMEX	VGK	Thu, Aug 3, 2017	57.11	57.27	57.03	57.13
3122	AMEX	VGK	Wed, Aug 2, 2017	57.09	57.18	56.90	57.08
3121	AMEX	VGK	Tue, Aug 1, 2017	57.12	57.24	56.97	57.03
3120	AMEX	VGK	Mon, Jul 31, 2017	56.59	56.74	56.45	56.70
3119	AMEX	VGK	Fri, Jul 28, 2017	56.34	56.55	56.24	56.54
3118	AMEX	VGK	Thu, Jul 27, 2017	56.82	56.82	56.31	56.48
3117	AMEX	VGK	Wed, Jul 26, 2017	56.53	56.84	56.41	56.72
3116	AMEX	VGK	Tue, Jul 25, 2017	56.58	56.61	56.25	56.30
3115	AMEX	VGK	Mon, Jul 24, 2017	56.07	56.23	55.92	56.17
3114	AMEX	VGK	Fri, Jul 21, 2017	56.30	56.39	56.07	56.38
3113	AMEX	VGK	Thu, Jul 20, 2017	56.59	56.75	56.48	56.67
3112	AMEX	VGK	Wed, Jul 19, 2017	56.27	56.43	56.23	56.37
3111	AMEX	VGK	Tue, Jul 18, 2017	56.20	56.28	56.12	56.25
3110	AMEX	VGK	Mon, Jul 17, 2017	56.28	56.33	56.21	56.27
3109	AMEX	VGK	Fri, Jul 14, 2017	56.03	56.41	55.98	56.37
3108	AMEX	VGK	Thu, Jul 13, 2017	55.86	55.98	55.71	55.94
3107	AMEX	VGK	Wed, Jul 12, 2017	55.63	55.80	55.59	55.71
3106	AMEX	VGK	Tue, Jul 11, 2017	54.93	55.26	54.85	55.24
3105	AMEX	VGK	Mon, Jul 10, 2017	55.03	55.23	54.97	55.20
3104	AMEX	VGK	Fri, Jul 7, 2017	54.85	55.11	54.72	55.08
3103	AMEX	VGK	Thu, Jul 6, 2017	54.82	55.13	54.59	54.93
3102	AMEX	VGK	Wed, Jul 5, 2017	55.00	55.16	54.88	55.13
3101	AMEX	VGK	Mon, Jul 3, 2017	55.13	55.29	55.12	55.13
3100	AMEX	VGK	Fri, Jun 30, 2017	55.25	55.25	54.77	55.14
3099	AMEX	VGK	Thu, Jun 29, 2017	55.51	55.51	54.86	55.07
3098	AMEX	VGK	Wed, Jun 28, 2017	55.44	55.78	55.42	55.74
3097	AMEX	VGK	Tue, Jun 27, 2017	55.24	55.43	55.13	55.27
3096	AMEX	VGK	Mon, Jun 26, 2017	55.44	55.49	55.12	55.13
3095	AMEX	VGK	Fri, Jun 23, 2017	54.84	55.10	54.74	55.00
3094	AMEX	VGK	Thu, Jun 22, 2017	54.82	54.96	54.71	54.81
3093	AMEX	VGK	Wed, Jun 21, 2017	54.80	54.94	54.73	54.88
3092	AMEX	VGK	Tue, Jun 20, 2017	56.05	56.07	55.50	54.83
3091	AMEX	VGK	Mon, Jun 19, 2017	56.26	56.36	56.19	56.25
3090	AMEX	VGK	Fri, Jun 16, 2017	55.73	56.05	55.67	56.05
3089	AMEX	VGK	Thu, Jun 15, 2017	55.01	55.38	55.01	55.33
3088	AMEX	VGK	Wed, Jun 14, 2017	56.45	56.50	55.84	56.08
3087	AMEX	VGK	Tue, Jun 13, 2017	56.00	56.16	55.93	56.14
3086	AMEX	VGK	Mon, Jun 12, 2017	55.75	55.82	55.52	55.68
3085	AMEX	VGK	Fri, Jun 9, 2017	55.93	56.13	55.76	56.00
3084	AMEX	VGK	Thu, Jun 8, 2017	56.09	56.20	55.98	56.20
3083	AMEX	VGK	Wed, Jun 7, 2017	56.44	56.55	56.09	56.40
3082	AMEX	VGK	Tue, Jun 6, 2017	56.27	56.40	56.22	56.37
3081	AMEX	VGK	Mon, Jun 5, 2017	56.62	56.67	56.49	56.59
3080	AMEX	VGK	Fri, Jun 2, 2017	56.81	56.99	56.70	56.97
3079	AMEX	VGK	Thu, Jun 1, 2017	56.36	56.60	56.30	56.60
3078	AMEX	VGK	Wed, May 31, 2017	56.41	56.50	56.16	56.21
3077	AMEX	VGK	Tue, May 30, 2017	55.94	56.12	55.91	56.02
3076	AMEX	VGK	Fri, May 26, 2017	56.01	56.12	55.96	56.12
3075	AMEX	VGK	Thu, May 25, 2017	56.39	56.48	56.26	56.37
3074	AMEX	VGK	Wed, May 24, 2017	56.19	56.41	56.15	56.38
3073	AMEX	VGK	Tue, May 23, 2017	56.48	56.53	56.23	56.30
3072	AMEX	VGK	Mon, May 22, 2017	56.42	56.48	56.26	56.35
3071	AMEX	VGK	Fri, May 19, 2017	55.93	56.21	55.93	56.19
3070	AMEX	VGK	Thu, May 18, 2017	55.20	55.47	55.13	55.41
3069	AMEX	VGK	Wed, May 17, 2017	55.86	55.91	55.38	55.39
3068	AMEX	VGK	Tue, May 16, 2017	56.10	56.15	55.98	56.15
3067	AMEX	VGK	Mon, May 15, 2017	55.44	55.63	55.42	55.62
3066	AMEX	VGK	Fri, May 12, 2017	55.01	55.32	54.99	55.32
3065	AMEX	VGK	Thu, May 11, 2017	54.78	54.92	54.63	54.91
3064	AMEX	VGK	Wed, May 10, 2017	54.99	55.04	54.89	55.04
3063	AMEX	VGK	Tue, May 9, 2017	55.01	55.05	54.80	54.91
3062	AMEX	VGK	Mon, May 8, 2017	55.00	55.01	54.82	54.95
3061	AMEX	VGK	Fri, May 5, 2017	54.99	55.59	54.94	55.59
3060	AMEX	VGK	Thu, May 4, 2017	54.36	54.88	54.36	54.88
3059	AMEX	VGK	Wed, May 3, 2017	54.05	54.19	53.93	54.09
3058	AMEX	VGK	Tue, May 2, 2017	54.00	54.26	53.94	54.26
3057	AMEX	VGK	Mon, May 1, 2017	53.76	53.93	53.60	53.79
3056	AMEX	VGK	Fri, Apr 28, 2017	53.74	53.76	53.58	53.58
3055	AMEX	VGK	Thu, Apr 27, 2017	53.61	53.71	53.49	53.68
3054	AMEX	VGK	Wed, Apr 26, 2017	53.55	53.76	53.51	53.58
3053	AMEX	VGK	Tue, Apr 25, 2017	53.59	53.81	53.52	53.77
3052	AMEX	VGK	Mon, Apr 24, 2017	53.05	53.35	53.04	53.32
3051	AMEX	VGK	Fri, Apr 21, 2017	51.38	51.46	51.30	51.44
3050	AMEX	VGK	Thu, Apr 20, 2017	51.56	51.71	51.47	51.50
3049	AMEX	VGK	Wed, Apr 19, 2017	51.42	51.44	51.09	51.14
3048	AMEX	VGK	Tue, Apr 18, 2017	51.17	51.29	50.95	51.27
3047	AMEX	VGK	Mon, Apr 17, 2017	51.41	51.51	51.37	51.51
3046	AMEX	VGK	Thu, Apr 13, 2017	51.27	51.35	51.12	51.16
3045	AMEX	VGK	Wed, Apr 12, 2017	51.44	51.56	51.28	51.53
3044	AMEX	VGK	Tue, Apr 11, 2017	51.45	51.50	51.09	51.50
3043	AMEX	VGK	Mon, Apr 10, 2017	51.16	51.30	51.14	51.15
3042	AMEX	VGK	Fri, Apr 7, 2017	51.15	51.33	51.13	51.22
3041	AMEX	VGK	Thu, Apr 6, 2017	51.35	51.44	51.21	51.30
3040	AMEX	VGK	Wed, Apr 5, 2017	51.40	51.53	51.13	51.13
3039	AMEX	VGK	Tue, Apr 4, 2017	51.22	51.41	51.12	51.40
3038	AMEX	VGK	Mon, Apr 3, 2017	51.46	51.51	50.99	51.36
3037	AMEX	VGK	Fri, Mar 31, 2017	51.40	51.71	51.36	51.57
3036	AMEX	VGK	Thu, Mar 30, 2017	51.51	51.62	51.41	51.44
3035	AMEX	VGK	Wed, Mar 29, 2017	51.32	51.58	51.29	51.58
3034	AMEX	VGK	Tue, Mar 28, 2017	51.59	51.79	51.53	51.64
3033	AMEX	VGK	Mon, Mar 27, 2017	51.40	51.63	51.37	51.59
3032	AMEX	VGK	Fri, Mar 24, 2017	51.33	51.47	51.27	51.37
3031	AMEX	VGK	Thu, Mar 23, 2017	51.02	51.40	51.02	51.28
3030	AMEX	VGK	Wed, Mar 22, 2017	50.95	51.15	50.86	51.11
3029	AMEX	VGK	Tue, Mar 21, 2017	52.03	52.07	51.36	51.08
3028	AMEX	VGK	Mon, Mar 20, 2017	51.58	51.71	51.43	51.51
3027	AMEX	VGK	Fri, Mar 17, 2017	51.62	51.76	51.48	51.63
3026	AMEX	VGK	Thu, Mar 16, 2017	51.40	51.58	51.30	51.56
3025	AMEX	VGK	Wed, Mar 15, 2017	50.40	51.04	50.36	51.03
3024	AMEX	VGK	Tue, Mar 14, 2017	50.35	50.40	50.23	50.29
3023	AMEX	VGK	Mon, Mar 13, 2017	50.59	50.72	50.57	50.70
3022	AMEX	VGK	Fri, Mar 10, 2017	50.35	50.56	50.30	50.52
3021	AMEX	VGK	Thu, Mar 9, 2017	49.95	50.08	49.89	50.07
3020	AMEX	VGK	Wed, Mar 8, 2017	49.92	49.95	49.68	49.69
3019	AMEX	VGK	Tue, Mar 7, 2017	49.87	49.98	49.76	49.89
3018	AMEX	VGK	Mon, Mar 6, 2017	50.20	50.20	50.02	50.14
3017	AMEX	VGK	Fri, Mar 3, 2017	50.11	50.45	50.05	50.38
3016	AMEX	VGK	Thu, Mar 2, 2017	50.02	50.14	49.96	49.98
3015	AMEX	VGK	Wed, Mar 1, 2017	49.98	50.32	49.96	50.17
3014	AMEX	VGK	Tue, Feb 28, 2017	49.66	49.84	49.59	49.65
3013	AMEX	VGK	Mon, Feb 27, 2017	49.48	49.73	49.47	49.70
3012	AMEX	VGK	Fri, Feb 24, 2017	49.40	49.64	49.37	49.58
3011	AMEX	VGK	Thu, Feb 23, 2017	50.06	50.10	49.90	50.03
3010	AMEX	VGK	Wed, Feb 22, 2017	49.63	49.94	49.57	49.91
3009	AMEX	VGK	Tue, Feb 21, 2017	49.70	49.94	49.69	49.92
3008	AMEX	VGK	Fri, Feb 17, 2017	49.77	49.92	49.71	49.91
3007	AMEX	VGK	Thu, Feb 16, 2017	49.96	50.09	49.93	50.09
3006	AMEX	VGK	Wed, Feb 15, 2017	49.47	49.89	49.44	49.89
3005	AMEX	VGK	Tue, Feb 14, 2017	49.63	49.69	49.44	49.66
3004	AMEX	VGK	Mon, Feb 13, 2017	49.74	49.76	49.60	49.65
3003	AMEX	VGK	Fri, Feb 10, 2017	49.30	49.53	49.27	49.47
3002	AMEX	VGK	Thu, Feb 9, 2017	49.44	49.57	49.37	49.46
3001	AMEX	VGK	Wed, Feb 8, 2017	49.09	49.30	48.99	49.29
3000	AMEX	VGK	Tue, Feb 7, 2017	49.07	49.22	49.07	49.20
2999	AMEX	VGK	Mon, Feb 6, 2017	49.15	49.23	49.03	49.18
2998	AMEX	VGK	Fri, Feb 3, 2017	49.62	49.76	49.55	49.65
2997	AMEX	VGK	Thu, Feb 2, 2017	49.58	49.65	49.36	49.47
2996	AMEX	VGK	Wed, Feb 1, 2017	49.64	49.64	49.36	49.51
2995	AMEX	VGK	Tue, Jan 31, 2017	49.37	49.41	49.11	49.36
2994	AMEX	VGK	Mon, Jan 30, 2017	49.04	49.15	48.89	49.12
2993	AMEX	VGK	Fri, Jan 27, 2017	49.54	49.61	49.46	49.53
2992	AMEX	VGK	Thu, Jan 26, 2017	49.65	49.70	49.46	49.54
2991	AMEX	VGK	Wed, Jan 25, 2017	49.64	49.88	49.63	49.86
2990	AMEX	VGK	Tue, Jan 24, 2017	49.14	49.34	49.10	49.27
2989	AMEX	VGK	Mon, Jan 23, 2017	49.02	49.20	48.89	49.16
2988	AMEX	VGK	Fri, Jan 20, 2017	48.84	49.03	48.83	49.00
2987	AMEX	VGK	Thu, Jan 19, 2017	48.73	48.82	48.56	48.73
2986	AMEX	VGK	Wed, Jan 18, 2017	48.88	49.00	48.73	48.83
2985	AMEX	VGK	Tue, Jan 17, 2017	49.04	49.12	48.97	49.03
2984	AMEX	VGK	Fri, Jan 13, 2017	49.03	49.09	48.89	49.03
2983	AMEX	VGK	Thu, Jan 12, 2017	48.88	48.98	48.73	48.82
2982	AMEX	VGK	Wed, Jan 11, 2017	48.41	48.81	48.32	48.77
2981	AMEX	VGK	Tue, Jan 10, 2017	48.55	48.71	48.52	48.52
2980	AMEX	VGK	Mon, Jan 9, 2017	48.41	48.59	48.32	48.53
2979	AMEX	VGK	Fri, Jan 6, 2017	48.68	48.82	48.62	48.70
2978	AMEX	VGK	Thu, Jan 5, 2017	48.58	49.00	48.58	48.94
2977	AMEX	VGK	Wed, Jan 4, 2017	48.21	48.50	48.13	48.50
2976	AMEX	VGK	Tue, Jan 3, 2017	48.01	48.14	47.94	48.10
2975	AMEX	VGK	Fri, Dec 30, 2016	48.11	48.21	47.83	47.94
2974	AMEX	VGK	Thu, Dec 29, 2016	47.56	47.73	47.56	47.68
2973	AMEX	VGK	Wed, Dec 28, 2016	47.45	47.50	47.27	47.35
2972	AMEX	VGK	Tue, Dec 27, 2016	47.61	47.70	47.59	47.65
2971	AMEX	VGK	Fri, Dec 23, 2016	47.42	47.58	47.41	47.58
2970	AMEX	VGK	Thu, Dec 22, 2016	47.50	47.59	47.35	47.39
2969	AMEX	VGK	Wed, Dec 21, 2016	47.47	47.54	47.43	47.48
2968	AMEX	VGK	Tue, Dec 20, 2016	47.27	47.42	47.21	47.36
2967	AMEX	VGK	Mon, Dec 19, 2016	47.55	47.71	47.44	47.23
2966	AMEX	VGK	Fri, Dec 16, 2016	47.52	47.78	47.47	47.63
2965	AMEX	VGK	Thu, Dec 15, 2016	47.35	47.46	47.26	47.39
2964	AMEX	VGK	Wed, Dec 14, 2016	48.05	48.23	47.36	47.42
2963	AMEX	VGK	Tue, Dec 13, 2016	47.99	48.33	47.99	48.17
2962	AMEX	VGK	Mon, Dec 12, 2016	47.57	47.80	47.52	47.66
2961	AMEX	VGK	Fri, Dec 9, 2016	47.53	47.74	47.44	47.73
2960	AMEX	VGK	Thu, Dec 8, 2016	47.48	47.55	47.30	47.47
2959	AMEX	VGK	Wed, Dec 7, 2016	47.19	47.86	47.19	47.75
2958	AMEX	VGK	Tue, Dec 6, 2016	46.70	47.13	46.70	47.11
2957	AMEX	VGK	Mon, Dec 5, 2016	46.42	46.73	46.35	46.68
2956	AMEX	VGK	Fri, Dec 2, 2016	45.67	46.10	45.65	45.99
2955	AMEX	VGK	Thu, Dec 1, 2016	45.85	45.96	45.72	45.84
2954	AMEX	VGK	Wed, Nov 30, 2016	46.03	46.08	45.82	45.91
2953	AMEX	VGK	Tue, Nov 29, 2016	45.58	46.00	45.55	45.94
2952	AMEX	VGK	Mon, Nov 28, 2016	45.75	45.76	45.52	45.54
2951	AMEX	VGK	Fri, Nov 25, 2016	46.01	46.08	45.96	46.08
2950	AMEX	VGK	Wed, Nov 23, 2016	45.45	45.74	45.36	45.70
2949	AMEX	VGK	Tue, Nov 22, 2016	46.02	46.07	45.82	46.03
2948	AMEX	VGK	Mon, Nov 21, 2016	45.77	46.00	45.75	45.99
2947	AMEX	VGK	Fri, Nov 18, 2016	45.74	45.77	45.52	45.60
2946	AMEX	VGK	Thu, Nov 17, 2016	45.99	46.19	45.94	46.07
2945	AMEX	VGK	Wed, Nov 16, 2016	45.81	46.01	45.74	45.85
2944	AMEX	VGK	Tue, Nov 15, 2016	45.95	46.36	45.91	46.36
2943	AMEX	VGK	Mon, Nov 14, 2016	45.99	46.12	45.85	46.04
2942	AMEX	VGK	Fri, Nov 11, 2016	46.55	46.66	46.26	46.44
2941	AMEX	VGK	Thu, Nov 10, 2016	47.04	47.16	46.50	46.90
2940	AMEX	VGK	Wed, Nov 9, 2016	46.54	47.30	46.54	47.14
2939	AMEX	VGK	Tue, Nov 8, 2016	46.63	47.00	46.57	46.90
2938	AMEX	VGK	Mon, Nov 7, 2016	46.61	46.76	46.50	46.76
2937	AMEX	VGK	Fri, Nov 4, 2016	46.14	46.36	46.03	46.03
2936	AMEX	VGK	Thu, Nov 3, 2016	46.70	46.76	46.40	46.49
2935	AMEX	VGK	Wed, Nov 2, 2016	46.83	46.87	46.46	46.51
2934	AMEX	VGK	Tue, Nov 1, 2016	47.18	47.21	46.69	46.82
2933	AMEX	VGK	Mon, Oct 31, 2016	46.97	47.11	46.84	47.01
2932	AMEX	VGK	Fri, Oct 28, 2016	47.01	47.22	46.98	47.06
2931	AMEX	VGK	Thu, Oct 27, 2016	47.26	47.28	47.04	47.10
2930	AMEX	VGK	Wed, Oct 26, 2016	47.07	47.25	46.98	47.05
2929	AMEX	VGK	Tue, Oct 25, 2016	47.27	47.38	47.11	47.28
2928	AMEX	VGK	Mon, Oct 24, 2016	47.59	47.66	47.36	47.46
2927	AMEX	VGK	Fri, Oct 21, 2016	47.28	47.55	47.26	47.52
2926	AMEX	VGK	Thu, Oct 20, 2016	47.50	47.78	47.46	47.66
2925	AMEX	VGK	Wed, Oct 19, 2016	47.56	47.76	47.56	47.66
2924	AMEX	VGK	Tue, Oct 18, 2016	47.63	47.72	47.47	47.60
2923	AMEX	VGK	Mon, Oct 17, 2016	47.06	47.16	46.90	47.00
2922	AMEX	VGK	Fri, Oct 14, 2016	47.41	47.57	47.18	47.18
2921	AMEX	VGK	Thu, Oct 13, 2016	46.72	47.25	46.57	47.12
2920	AMEX	VGK	Wed, Oct 12, 2016	47.39	47.47	47.15	47.29
2919	AMEX	VGK	Tue, Oct 11, 2016	48.04	48.06	47.32	47.44
2918	AMEX	VGK	Mon, Oct 10, 2016	48.09	48.31	48.09	48.17
2917	AMEX	VGK	Fri, Oct 7, 2016	48.20	48.23	47.72	48.07
2916	AMEX	VGK	Thu, Oct 6, 2016	48.61	48.62	48.41	48.49
2915	AMEX	VGK	Wed, Oct 5, 2016	48.87	48.94	48.73	48.86
2914	AMEX	VGK	Tue, Oct 4, 2016	48.89	49.02	48.51	48.68
2913	AMEX	VGK	Mon, Oct 3, 2016	48.71	48.74	48.53	48.63
2912	AMEX	VGK	Fri, Sep 30, 2016	48.42	48.87	48.34	48.73
2911	AMEX	VGK	Thu, Sep 29, 2016	48.77	48.92	48.03	48.17
2910	AMEX	VGK	Wed, Sep 28, 2016	48.63	48.93	48.34	48.92
2909	AMEX	VGK	Tue, Sep 27, 2016	47.91	48.44	47.81	48.37
2908	AMEX	VGK	Mon, Sep 26, 2016	48.42	48.52	48.31	48.36
2907	AMEX	VGK	Fri, Sep 23, 2016	48.82	49.04	48.82	48.86
2906	AMEX	VGK	Thu, Sep 22, 2016	49.47	49.59	49.19	49.24
2905	AMEX	VGK	Wed, Sep 21, 2016	48.32	48.76	48.13	48.70
2904	AMEX	VGK	Tue, Sep 20, 2016	48.30	48.35	48.05	48.10
2903	AMEX	VGK	Mon, Sep 19, 2016	48.16	48.23	47.88	48.00
2902	AMEX	VGK	Fri, Sep 16, 2016	47.79	47.79	47.52	47.61
2901	AMEX	VGK	Thu, Sep 15, 2016	48.03	48.52	47.92	48.46
2900	AMEX	VGK	Wed, Sep 14, 2016	48.01	48.31	47.96	48.06
2899	AMEX	VGK	Tue, Sep 13, 2016	48.48	48.51	47.88	48.05
2898	AMEX	VGK	Mon, Sep 12, 2016	48.39	49.31	48.39	49.03
2897	AMEX	VGK	Fri, Sep 9, 2016	49.50	49.51	48.85	48.86
2896	AMEX	VGK	Thu, Sep 8, 2016	50.00	50.12	49.82	49.93
2895	AMEX	VGK	Wed, Sep 7, 2016	50.00	50.12	49.84	49.92
2894	AMEX	VGK	Tue, Sep 6, 2016	49.77	49.99	49.70	49.95
2893	AMEX	VGK	Fri, Sep 2, 2016	49.50	49.73	49.34	49.67
2892	AMEX	VGK	Thu, Sep 1, 2016	48.87	49.01	48.69	49.00
2891	AMEX	VGK	Wed, Aug 31, 2016	48.70	48.83	48.46	48.61
2890	AMEX	VGK	Tue, Aug 30, 2016	48.90	48.94	48.63	48.71
2889	AMEX	VGK	Mon, Aug 29, 2016	48.46	48.83	48.46	48.83
2888	AMEX	VGK	Fri, Aug 26, 2016	49.09	49.55	48.42	48.60
2887	AMEX	VGK	Thu, Aug 25, 2016	48.96	49.05	48.83	48.87
2886	AMEX	VGK	Wed, Aug 24, 2016	49.31	49.38	49.07	49.08
2885	AMEX	VGK	Tue, Aug 23, 2016	49.34	49.49	49.22	49.22
2884	AMEX	VGK	Mon, Aug 22, 2016	48.74	49.08	48.69	48.99
2883	AMEX	VGK	Fri, Aug 19, 2016	48.79	49.01	48.69	48.95
2882	AMEX	VGK	Thu, Aug 18, 2016	49.11	49.39	49.09	49.38
2881	AMEX	VGK	Wed, Aug 17, 2016	48.82	49.14	48.61	48.99
2880	AMEX	VGK	Tue, Aug 16, 2016	49.17	49.28	49.06	49.07
2879	AMEX	VGK	Mon, Aug 15, 2016	49.09	49.20	49.05	49.09
2878	AMEX	VGK	Fri, Aug 12, 2016	49.17	49.17	48.88	48.94
2877	AMEX	VGK	Thu, Aug 11, 2016	48.82	49.14	48.82	49.00
2876	AMEX	VGK	Wed, Aug 10, 2016	48.66	48.74	48.57	48.62
2875	AMEX	VGK	Tue, Aug 9, 2016	48.13	48.54	48.12	48.41
2874	AMEX	VGK	Mon, Aug 8, 2016	47.91	47.95	47.84	47.93
2873	AMEX	VGK	Fri, Aug 5, 2016	47.65	47.92	47.64	47.89
2872	AMEX	VGK	Thu, Aug 4, 2016	47.53	47.71	47.48	47.71
2871	AMEX	VGK	Wed, Aug 3, 2016	47.37	47.51	47.30	47.49
2870	AMEX	VGK	Tue, Aug 2, 2016	47.79	47.87	47.54	47.73
2869	AMEX	VGK	Mon, Aug 1, 2016	48.01	48.10	47.73	47.76
2868	AMEX	VGK	Fri, Jul 29, 2016	48.03	48.37	47.96	48.28
2867	AMEX	VGK	Thu, Jul 28, 2016	47.84	47.91	47.57	47.84
2866	AMEX	VGK	Wed, Jul 27, 2016	47.79	47.96	47.40	47.83
2865	AMEX	VGK	Tue, Jul 26, 2016	47.45	47.62	47.29	47.50
2864	AMEX	VGK	Mon, Jul 25, 2016	47.36	47.44	47.17	47.34
2863	AMEX	VGK	Fri, Jul 22, 2016	47.35	47.38	47.17	47.29
2862	AMEX	VGK	Thu, Jul 21, 2016	47.27	47.52	47.18	47.26
2861	AMEX	VGK	Wed, Jul 20, 2016	47.25	47.46	47.16	47.40
2860	AMEX	VGK	Tue, Jul 19, 2016	46.98	47.06	46.83	46.95
2859	AMEX	VGK	Mon, Jul 18, 2016	47.22	47.56	47.11	47.31
2858	AMEX	VGK	Fri, Jul 15, 2016	47.32	47.39	47.10	47.22
2857	AMEX	VGK	Thu, Jul 14, 2016	47.54	47.67	47.43	47.51
2856	AMEX	VGK	Wed, Jul 13, 2016	47.24	47.41	46.99	47.02
2855	AMEX	VGK	Tue, Jul 12, 2016	47.07	47.31	46.99	47.02
2854	AMEX	VGK	Mon, Jul 11, 2016	46.30	46.53	46.28	46.34
2853	AMEX	VGK	Fri, Jul 8, 2016	45.66	45.73	45.48	45.66
2852	AMEX	VGK	Thu, Jul 7, 2016	45.25	45.43	44.74	44.92
2851	AMEX	VGK	Wed, Jul 6, 2016	44.67	45.14	44.29	45.11
2850	AMEX	VGK	Tue, Jul 5, 2016	45.78	45.81	45.13	45.25
2849	AMEX	VGK	Fri, Jul 1, 2016	46.76	46.88	46.63	46.72
2848	AMEX	VGK	Thu, Jun 30, 2016	45.86	46.66	45.79	46.66
2847	AMEX	VGK	Wed, Jun 29, 2016	45.51	45.88	45.37	45.65
2846	AMEX	VGK	Tue, Jun 28, 2016	44.53	44.74	44.12	44.74
2845	AMEX	VGK	Mon, Jun 27, 2016	43.57	43.63	42.73	43.32
2844	AMEX	VGK	Fri, Jun 24, 2016	44.93	46.02	44.48	44.48
2843	AMEX	VGK	Thu, Jun 23, 2016	49.74	50.23	49.27	50.14
2842	AMEX	VGK	Wed, Jun 22, 2016	48.81	49.09	48.59	48.62
2841	AMEX	VGK	Tue, Jun 21, 2016	48.44	48.93	48.24	48.60
2840	AMEX	VGK	Mon, Jun 20, 2016	48.49	48.52	48.12	48.14
2839	AMEX	VGK	Fri, Jun 17, 2016	46.41	46.92	46.21	46.87
2838	AMEX	VGK	Thu, Jun 16, 2016	45.17	46.10	44.83	46.08
2837	AMEX	VGK	Wed, Jun 15, 2016	45.97	46.21	45.78	45.86
2836	AMEX	VGK	Tue, Jun 14, 2016	45.88	45.99	45.33	45.57
2835	AMEX	VGK	Mon, Jun 13, 2016	47.51	47.92	47.27	46.43
2834	AMEX	VGK	Fri, Jun 10, 2016	48.70	48.73	48.02	48.14
2833	AMEX	VGK	Thu, Jun 9, 2016	49.85	50.03	49.71	49.83
2832	AMEX	VGK	Wed, Jun 8, 2016	50.61	50.70	50.50	50.56
2831	AMEX	VGK	Tue, Jun 7, 2016	50.52	50.68	50.45	50.49
2830	AMEX	VGK	Mon, Jun 6, 2016	49.97	50.26	49.94	50.14
2829	AMEX	VGK	Fri, Jun 3, 2016	49.78	50.02	49.55	50.01
2828	AMEX	VGK	Thu, Jun 2, 2016	49.37	49.68	49.33	49.68
2827	AMEX	VGK	Wed, Jun 1, 2016	49.26	49.60	49.25	49.54
2826	AMEX	VGK	Tue, May 31, 2016	50.13	50.23	49.48	49.61
2825	AMEX	VGK	Fri, May 27, 2016	50.02	50.09	49.88	49.97
2824	AMEX	VGK	Thu, May 26, 2016	50.19	50.26	49.97	50.10
2823	AMEX	VGK	Wed, May 25, 2016	49.74	50.00	49.74	49.93
2822	AMEX	VGK	Tue, May 24, 2016	48.96	49.46	48.94	49.38
2821	AMEX	VGK	Mon, May 23, 2016	48.43	48.60	48.35	48.48
2820	AMEX	VGK	Fri, May 20, 2016	48.53	48.70	48.49	48.60
2819	AMEX	VGK	Thu, May 19, 2016	48.18	48.28	47.98	48.16
2818	AMEX	VGK	Wed, May 18, 2016	48.38	48.92	48.22	48.46
2817	AMEX	VGK	Tue, May 17, 2016	48.57	48.75	48.26	48.30
2816	AMEX	VGK	Mon, May 16, 2016	48.30	48.72	48.23	48.69
2815	AMEX	VGK	Fri, May 13, 2016	48.27	48.52	48.02	48.10
2814	AMEX	VGK	Thu, May 12, 2016	49.11	49.16	48.40	48.60
2813	AMEX	VGK	Wed, May 11, 2016	48.78	49.02	48.67	48.75
2812	AMEX	VGK	Tue, May 10, 2016	48.72	49.04	48.70	49.01
2811	AMEX	VGK	Mon, May 9, 2016	48.64	48.77	48.45	48.53
2810	AMEX	VGK	Fri, May 6, 2016	48.22	48.64	48.20	48.64
2809	AMEX	VGK	Thu, May 5, 2016	48.57	48.65	48.32	48.45
2808	AMEX	VGK	Wed, May 4, 2016	48.82	48.95	48.56	48.69
2807	AMEX	VGK	Tue, May 3, 2016	49.63	49.68	49.23	49.26
2806	AMEX	VGK	Mon, May 2, 2016	50.16	50.29	50.00	50.27
2805	AMEX	VGK	Fri, Apr 29, 2016	50.04	50.14	49.69	49.86
2804	AMEX	VGK	Thu, Apr 28, 2016	49.85	50.34	49.84	49.99
2803	AMEX	VGK	Wed, Apr 27, 2016	50.00	50.34	49.92	50.24
2802	AMEX	VGK	Tue, Apr 26, 2016	50.08	50.13	49.86	49.97
2801	AMEX	VGK	Mon, Apr 25, 2016	49.63	49.72	49.50	49.67
2800	AMEX	VGK	Fri, Apr 22, 2016	49.79	49.94	49.65	49.84
2799	AMEX	VGK	Thu, Apr 21, 2016	50.25	50.27	49.85	49.94
2798	AMEX	VGK	Wed, Apr 20, 2016	50.31	50.55	50.21	50.33
2797	AMEX	VGK	Tue, Apr 19, 2016	50.26	50.50	50.20	50.43
2796	AMEX	VGK	Mon, Apr 18, 2016	49.04	49.57	49.01	49.52
2795	AMEX	VGK	Fri, Apr 15, 2016	49.14	49.25	49.05	49.05
2794	AMEX	VGK	Thu, Apr 14, 2016	49.31	49.32	49.09	49.18
2793	AMEX	VGK	Wed, Apr 13, 2016	49.07	49.24	48.95	49.17
2792	AMEX	VGK	Tue, Apr 12, 2016	48.19	48.65	47.90	48.60
2791	AMEX	VGK	Mon, Apr 11, 2016	48.35	48.57	48.05	48.05
2790	AMEX	VGK	Fri, Apr 8, 2016	47.92	48.08	47.82	47.98
2789	AMEX	VGK	Thu, Apr 7, 2016	47.46	47.60	47.04	47.15
2788	AMEX	VGK	Wed, Apr 6, 2016	47.38	48.03	47.34	48.03
2787	AMEX	VGK	Tue, Apr 5, 2016	48.17	48.17	48.17	47.28
2786	AMEX	VGK	Mon, Apr 4, 2016	48.35	48.44	48.11	48.17
2785	AMEX	VGK	Fri, Apr 1, 2016	47.68	48.24	47.63	48.18
2784	AMEX	VGK	Thu, Mar 31, 2016	48.77	48.89	48.51	48.52
2783	AMEX	VGK	Wed, Mar 30, 2016	48.98	49.21	48.81	48.91
2782	AMEX	VGK	Tue, Mar 29, 2016	47.57	48.43	47.46	48.43
2781	AMEX	VGK	Mon, Mar 28, 2016	47.77	47.88	47.62	47.80
2780	AMEX	VGK	Thu, Mar 24, 2016	47.37	47.58	47.25	47.55
2779	AMEX	VGK	Wed, Mar 23, 2016	48.27	48.29	47.86	47.88
2778	AMEX	VGK	Tue, Mar 22, 2016	47.98	48.40	47.91	48.28
2777	AMEX	VGK	Mon, Mar 21, 2016	48.57	48.68	48.44	48.54
2776	AMEX	VGK	Fri, Mar 18, 2016	48.82	48.94	48.65	48.76
2775	AMEX	VGK	Thu, Mar 17, 2016	48.41	48.87	48.25	48.81
2774	AMEX	VGK	Wed, Mar 16, 2016	47.46	48.39	47.46	48.38
2773	AMEX	VGK	Tue, Mar 15, 2016	48.50	48.50	48.50	47.80
2772	AMEX	VGK	Mon, Mar 14, 2016	48.48	48.64	48.39	48.50
2771	AMEX	VGK	Fri, Mar 11, 2016	48.17	48.63	48.14	48.63
2770	AMEX	VGK	Thu, Mar 10, 2016	47.75	48.11	46.93	47.35
2769	AMEX	VGK	Wed, Mar 9, 2016	47.11	47.11	47.11	47.32
2768	AMEX	VGK	Tue, Mar 8, 2016	47.51	47.51	47.09	47.11
2767	AMEX	VGK	Mon, Mar 7, 2016	47.10	47.79	47.08	47.65
2766	AMEX	VGK	Fri, Mar 4, 2016	47.62	47.88	47.54	47.62
2765	AMEX	VGK	Thu, Mar 3, 2016	46.91	46.91	46.91	47.40
2764	AMEX	VGK	Wed, Mar 2, 2016	46.54	46.94	46.38	46.91
2763	AMEX	VGK	Tue, Mar 1, 2016	46.33	46.89	46.22	46.86
2762	AMEX	VGK	Mon, Feb 29, 2016	45.78	46.05	45.57	45.59
2761	AMEX	VGK	Fri, Feb 26, 2016	45.91	45.91	45.91	45.76
2760	AMEX	VGK	Thu, Feb 25, 2016	45.60	45.93	45.38	45.91
2759	AMEX	VGK	Wed, Feb 24, 2016	44.66	45.35	44.47	45.29
2758	AMEX	VGK	Tue, Feb 23, 2016	46.08	46.12	45.49	45.49
2757	AMEX	VGK	Mon, Feb 22, 2016	46.12	46.38	46.10	46.30
2756	AMEX	VGK	Fri, Feb 19, 2016	45.75	46.08	45.57	46.06
2755	AMEX	VGK	Thu, Feb 18, 2016	46.44	46.45	46.01	46.07
2754	AMEX	VGK	Wed, Feb 17, 2016	45.92	46.44	45.85	46.34
2753	AMEX	VGK	Tue, Feb 16, 2016	45.43	45.43	44.87	45.39
2752	AMEX	VGK	Fri, Feb 12, 2016	44.08	44.63	43.94	44.63
2751	AMEX	VGK	Thu, Feb 11, 2016	43.93	44.07	43.47	43.85
2750	AMEX	VGK	Wed, Feb 10, 2016	44.62	44.89	44.38	44.44
2749	AMEX	VGK	Tue, Feb 9, 2016	43.72	44.41	43.66	44.19
2748	AMEX	VGK	Mon, Feb 8, 2016	44.69	44.73	44.20	44.58
2747	AMEX	VGK	Fri, Feb 5, 2016	46.35	46.43	45.68	45.82
2746	AMEX	VGK	Thu, Feb 4, 2016	46.16	46.66	46.02	46.49
2745	AMEX	VGK	Wed, Feb 3, 2016	46.29	46.53	45.51	46.51
2744	AMEX	VGK	Tue, Feb 2, 2016	46.27	46.30	45.71	45.78
2743	AMEX	VGK	Mon, Feb 1, 2016	46.68	47.22	46.55	47.07
2742	AMEX	VGK	Fri, Jan 29, 2016	46.38	47.11	46.38	47.11
2741	AMEX	VGK	Thu, Jan 28, 2016	46.67	46.73	45.96	46.37
2740	AMEX	VGK	Wed, Jan 27, 2016	46.45	46.90	46.10	46.24
2739	AMEX	VGK	Tue, Jan 26, 2016	45.98	46.66	45.98	46.66
2738	AMEX	VGK	Mon, Jan 25, 2016	45.97	46.12	45.67	45.67
2737	AMEX	VGK	Fri, Jan 22, 2016	46.17	46.39	45.94	46.27
2736	AMEX	VGK	Thu, Jan 21, 2016	44.51	45.29	44.18	45.08
2735	AMEX	VGK	Wed, Jan 20, 2016	44.76	44.88	43.80	44.62
2734	AMEX	VGK	Tue, Jan 19, 2016	45.88	45.90	45.25	45.56
2733	AMEX	VGK	Fri, Jan 15, 2016	45.47	45.76	45.04	45.26
2732	AMEX	VGK	Thu, Jan 14, 2016	46.53	47.17	46.22	46.98
2731	AMEX	VGK	Wed, Jan 13, 2016	47.48	47.57	46.31	46.38
2730	AMEX	VGK	Tue, Jan 12, 2016	47.39	47.44	46.83	47.28
2729	AMEX	VGK	Mon, Jan 11, 2016	47.24	47.26	46.52	46.89
2728	AMEX	VGK	Fri, Jan 8, 2016	47.64	47.64	46.66	46.75
2727	AMEX	VGK	Thu, Jan 7, 2016	47.16	47.66	47.09	47.16
2726	AMEX	VGK	Wed, Jan 6, 2016	47.89	48.23	47.80	48.05
2725	AMEX	VGK	Tue, Jan 5, 2016	48.84	48.90	48.46	48.86
2724	AMEX	VGK	Mon, Jan 4, 2016	49.14	49.18	48.45	49.15
2723	AMEX	VGK	Thu, Dec 31, 2015	50.29	50.31	49.88	49.88
2722	AMEX	VGK	Wed, Dec 30, 2015	50.76	50.84	50.59	50.60
2721	AMEX	VGK	Tue, Dec 29, 2015	50.79	51.06	50.71	51.00
2720	AMEX	VGK	Mon, Dec 28, 2015	50.58	50.62	50.34	50.54
2719	AMEX	VGK	Thu, Dec 24, 2015	50.69	50.85	50.64	50.69
2718	AMEX	VGK	Wed, Dec 23, 2015	50.16	50.68	50.16	50.68
2717	AMEX	VGK	Tue, Dec 22, 2015	49.46	49.79	49.34	49.75
2716	AMEX	VGK	Mon, Dec 21, 2015	49.58	49.83	49.15	49.39
2715	AMEX	VGK	Fri, Dec 18, 2015	49.65	49.77	49.32	49.33
2714	AMEX	VGK	Thu, Dec 17, 2015	50.48	50.48	49.91	49.92
2713	AMEX	VGK	Wed, Dec 16, 2015	50.12	50.72	49.89	50.61
2712	AMEX	VGK	Tue, Dec 15, 2015	49.71	49.94	49.58	49.68
2711	AMEX	VGK	Mon, Dec 14, 2015	49.40	49.50	48.77	49.31
2710	AMEX	VGK	Fri, Dec 11, 2015	49.67	49.72	49.26	49.28
2709	AMEX	VGK	Thu, Dec 10, 2015	50.45	50.52	50.16	50.18
2708	AMEX	VGK	Wed, Dec 9, 2015	50.47	50.94	50.02	50.36
2707	AMEX	VGK	Tue, Dec 8, 2015	50.42	50.59	50.23	50.41
2706	AMEX	VGK	Mon, Dec 7, 2015	51.35	51.37	51.04	51.24
2705	AMEX	VGK	Fri, Dec 4, 2015	50.99	51.65	50.95	51.62
2704	AMEX	VGK	Thu, Dec 3, 2015	51.67	51.70	50.86	51.06
2703	AMEX	VGK	Wed, Dec 2, 2015	51.57	51.68	51.15	51.21
2702	AMEX	VGK	Tue, Dec 1, 2015	51.73	51.84	51.54	51.84
2701	AMEX	VGK	Mon, Nov 30, 2015	51.54	51.62	51.42	51.43
2700	AMEX	VGK	Fri, Nov 27, 2015	51.38	51.44	51.32	51.38
2699	AMEX	VGK	Wed, Nov 25, 2015	51.02	51.23	50.92	51.10
2698	AMEX	VGK	Tue, Nov 24, 2015	50.41	50.86	50.39	50.77
2697	AMEX	VGK	Mon, Nov 23, 2015	51.13	51.28	50.82	50.93
2696	AMEX	VGK	Fri, Nov 20, 2015	51.75	51.79	51.27	51.31
2695	AMEX	VGK	Thu, Nov 19, 2015	51.73	51.89	51.62	51.68
2694	AMEX	VGK	Wed, Nov 18, 2015	51.10	51.47	50.99	51.41
2693	AMEX	VGK	Tue, Nov 17, 2015	51.01	51.18	50.70	50.84
2692	AMEX	VGK	Mon, Nov 16, 2015	50.06	50.77	50.06	50.76
2691	AMEX	VGK	Fri, Nov 13, 2015	50.18	50.31	49.93	50.08
2690	AMEX	VGK	Thu, Nov 12, 2015	50.77	50.95	50.50	50.50
2689	AMEX	VGK	Wed, Nov 11, 2015	51.48	51.51	51.16	51.29
2688	AMEX	VGK	Tue, Nov 10, 2015	50.81	51.06	50.68	51.04
2687	AMEX	VGK	Mon, Nov 9, 2015	51.46	51.48	51.00	51.22
2686	AMEX	VGK	Fri, Nov 6, 2015	51.65	51.80	51.38	51.72
2685	AMEX	VGK	Thu, Nov 5, 2015	52.23	52.27	51.88	52.01
2684	AMEX	VGK	Wed, Nov 4, 2015	52.60	52.62	52.02	52.16
2683	AMEX	VGK	Tue, Nov 3, 2015	52.19	52.65	52.11	52.52
2682	AMEX	VGK	Mon, Nov 2, 2015	52.52	52.70	52.47	52.69
2681	AMEX	VGK	Fri, Oct 30, 2015	52.15	52.48	52.08	52.08
2680	AMEX	VGK	Thu, Oct 29, 2015	51.81	52.15	51.78	52.09
2679	AMEX	VGK	Wed, Oct 28, 2015	52.25	52.68	51.80	52.32
2678	AMEX	VGK	Tue, Oct 27, 2015	52.11	52.13	51.85	51.94
2677	AMEX	VGK	Mon, Oct 26, 2015	52.56	52.60	52.40	52.45
2676	AMEX	VGK	Fri, Oct 23, 2015	52.65	52.77	52.45	52.68
2675	AMEX	VGK	Thu, Oct 22, 2015	51.92	52.43	51.90	52.23
2674	AMEX	VGK	Wed, Oct 21, 2015	52.15	52.19	51.73	51.73
2673	AMEX	VGK	Tue, Oct 20, 2015	51.98	52.10	51.91	52.00
2672	AMEX	VGK	Mon, Oct 19, 2015	52.08	52.13	51.90	52.08
2671	AMEX	VGK	Fri, Oct 16, 2015	52.13	52.26	51.98	52.20
2670	AMEX	VGK	Thu, Oct 15, 2015	51.85	52.37	51.75	52.35
2669	AMEX	VGK	Wed, Oct 14, 2015	51.58	51.78	51.43	51.65
2668	AMEX	VGK	Tue, Oct 13, 2015	51.29	51.69	51.24	51.34
2667	AMEX	VGK	Mon, Oct 12, 2015	51.96	52.05	51.86	51.93
2666	AMEX	VGK	Fri, Oct 9, 2015	52.20	52.26	51.95	52.13
2665	AMEX	VGK	Thu, Oct 8, 2015	51.35	52.12	51.29	52.12
2664	AMEX	VGK	Wed, Oct 7, 2015	51.62	51.79	51.20	51.64
2663	AMEX	VGK	Tue, Oct 6, 2015	51.02	51.40	51.02	51.20
2662	AMEX	VGK	Mon, Oct 5, 2015	50.62	51.00	50.59	50.98
2661	AMEX	VGK	Fri, Oct 2, 2015	49.10	50.11	48.96	50.10
2660	AMEX	VGK	Thu, Oct 1, 2015	49.38	49.46	48.71	49.17
2659	AMEX	VGK	Wed, Sep 30, 2015	49.11	49.19	48.71	49.18
2658	AMEX	VGK	Tue, Sep 29, 2015	48.18	48.36	47.95	48.27
2657	AMEX	VGK	Mon, Sep 28, 2015	48.67	48.73	48.05	48.11
2656	AMEX	VGK	Fri, Sep 25, 2015	49.38	49.49	48.84	49.07
2655	AMEX	VGK	Thu, Sep 24, 2015	48.81	49.12	48.47	48.97
2654	AMEX	VGK	Wed, Sep 23, 2015	49.45	49.50	48.95	49.09
2653	AMEX	VGK	Tue, Sep 22, 2015	49.50	49.58	48.96	49.29
2652	AMEX	VGK	Mon, Sep 21, 2015	51.10	51.10	50.59	50.81
2651	AMEX	VGK	Fri, Sep 18, 2015	51.23	51.51	50.88	50.91
2650	AMEX	VGK	Thu, Sep 17, 2015	51.89	52.76	51.80	52.24
2649	AMEX	VGK	Wed, Sep 16, 2015	51.75	52.07	51.66	52.05
2648	AMEX	VGK	Tue, Sep 15, 2015	50.90	51.32	50.83	51.28
2647	AMEX	VGK	Mon, Sep 14, 2015	50.91	50.98	50.69	50.91
2646	AMEX	VGK	Fri, Sep 11, 2015	51.06	51.48	51.02	51.46
2645	AMEX	VGK	Thu, Sep 10, 2015	51.21	51.73	51.06	51.54
2644	AMEX	VGK	Wed, Sep 9, 2015	52.00	52.18	50.96	51.02
2643	AMEX	VGK	Tue, Sep 8, 2015	51.12	51.34	50.93	51.32
2642	AMEX	VGK	Fri, Sep 4, 2015	49.93	50.09	49.60	49.86
2641	AMEX	VGK	Thu, Sep 3, 2015	51.10	51.31	50.75	50.85
2640	AMEX	VGK	Wed, Sep 2, 2015	50.93	50.95	50.28	50.82
2639	AMEX	VGK	Tue, Sep 1, 2015	50.50	50.62	49.96	50.10
2638	AMEX	VGK	Mon, Aug 31, 2015	51.54	51.82	51.33	51.53
2637	AMEX	VGK	Fri, Aug 28, 2015	51.49	51.85	51.42	51.72
2636	AMEX	VGK	Thu, Aug 27, 2015	51.60	51.99	51.43	51.91
2635	AMEX	VGK	Wed, Aug 26, 2015	51.60	51.61	50.26	51.37
2634	AMEX	VGK	Tue, Aug 25, 2015	52.14	52.33	50.35	50.51
2633	AMEX	VGK	Mon, Aug 24, 2015	49.91	51.39	49.24	50.07
2632	AMEX	VGK	Fri, Aug 21, 2015	52.64	52.76	51.45	51.53
2631	AMEX	VGK	Thu, Aug 20, 2015	53.52	53.52	52.66	52.68
2630	AMEX	VGK	Wed, Aug 19, 2015	53.89	54.12	53.51	53.88
2629	AMEX	VGK	Tue, Aug 18, 2015	54.54	54.60	54.31	54.40
2628	AMEX	VGK	Mon, Aug 17, 2015	54.37	54.71	54.22	54.69
2627	AMEX	VGK	Fri, Aug 14, 2015	54.67	54.93	54.55	54.91
2626	AMEX	VGK	Thu, Aug 13, 2015	54.86	54.95	54.66	54.79
2625	AMEX	VGK	Wed, Aug 12, 2015	54.57	54.96	54.25	54.95
2624	AMEX	VGK	Tue, Aug 11, 2015	55.45	55.54	55.10	55.29
2623	AMEX	VGK	Mon, Aug 10, 2015	55.40	56.05	55.39	56.01
2622	AMEX	VGK	Fri, Aug 7, 2015	55.13	55.43	55.07	55.41
2621	AMEX	VGK	Thu, Aug 6, 2015	55.70	55.76	55.40	55.60
2620	AMEX	VGK	Wed, Aug 5, 2015	55.72	55.86	55.58	55.70
2619	AMEX	VGK	Tue, Aug 4, 2015	55.51	55.56	55.20	55.33
2618	AMEX	VGK	Mon, Aug 3, 2015	55.58	55.68	55.19	55.43
2617	AMEX	VGK	Fri, Jul 31, 2015	55.59	55.66	55.29	55.42
2616	AMEX	VGK	Thu, Jul 30, 2015	54.97	55.10	54.64	55.08
2615	AMEX	VGK	Wed, Jul 29, 2015	54.93	55.37	54.89	55.10
2614	AMEX	VGK	Tue, Jul 28, 2015	54.65	55.00	54.37	54.95
2613	AMEX	VGK	Mon, Jul 27, 2015	54.55	54.65	54.14	54.23
2612	AMEX	VGK	Fri, Jul 24, 2015	55.17	55.21	54.59	54.65
2611	AMEX	VGK	Thu, Jul 23, 2015	55.58	55.60	55.19	55.27
2610	AMEX	VGK	Wed, Jul 22, 2015	55.34	55.46	55.27	55.45
2609	AMEX	VGK	Tue, Jul 21, 2015	55.90	55.96	55.74	55.85
2608	AMEX	VGK	Mon, Jul 20, 2015	56.09	56.15	55.88	56.04
2607	AMEX	VGK	Fri, Jul 17, 2015	55.95	56.00	55.79	55.89
2606	AMEX	VGK	Thu, Jul 16, 2015	56.11	56.22	56.01	56.05
2605	AMEX	VGK	Wed, Jul 15, 2015	55.69	55.75	55.32	55.56
2604	AMEX	VGK	Tue, Jul 14, 2015	55.57	55.85	55.47	55.82
2603	AMEX	VGK	Mon, Jul 13, 2015	55.43	55.51	55.23	55.35
2602	AMEX	VGK	Fri, Jul 10, 2015	55.15	55.37	54.93	55.33
2601	AMEX	VGK	Thu, Jul 9, 2015	53.47	53.56	53.03	53.12
2600	AMEX	VGK	Wed, Jul 8, 2015	52.43	52.51	52.08	52.20
2599	AMEX	VGK	Tue, Jul 7, 2015	52.48	53.12	51.69	52.96
2598	AMEX	VGK	Mon, Jul 6, 2015	53.05	53.56	52.82	53.01
2597	AMEX	VGK	Thu, Jul 2, 2015	54.45	54.46	54.13	54.27
2596	AMEX	VGK	Wed, Jul 1, 2015	54.67	54.73	54.02	54.24
2595	AMEX	VGK	Tue, Jun 30, 2015	54.66	54.97	53.63	53.98
2594	AMEX	VGK	Mon, Jun 29, 2015	55.01	55.27	54.23	54.30
2593	AMEX	VGK	Fri, Jun 26, 2015	56.34	56.53	56.02	56.27
2592	AMEX	VGK	Thu, Jun 25, 2015	57.24	57.36	56.99	57.03
2591	AMEX	VGK	Wed, Jun 24, 2015	57.28	57.45	57.02	57.05
2590	AMEX	VGK	Tue, Jun 23, 2015	57.58	57.69	57.46	57.52
2589	AMEX	VGK	Mon, Jun 22, 2015	57.54	58.00	57.43	57.60
2588	AMEX	VGK	Fri, Jun 19, 2015	56.47	56.54	56.23	56.29
2587	AMEX	VGK	Thu, Jun 18, 2015	56.09	57.13	56.04	56.54
2586	AMEX	VGK	Wed, Jun 17, 2015	55.92	55.97	55.30	55.84
2585	AMEX	VGK	Tue, Jun 16, 2015	55.62	55.98	55.54	55.90
2584	AMEX	VGK	Mon, Jun 15, 2015	55.49	55.92	55.44	55.86
2583	AMEX	VGK	Fri, Jun 12, 2015	56.30	56.73	56.06	56.45
2582	AMEX	VGK	Thu, Jun 11, 2015	57.12	57.26	56.69	57.03
2581	AMEX	VGK	Wed, Jun 10, 2015	56.47	57.08	56.31	56.92
2580	AMEX	VGK	Tue, Jun 9, 2015	55.63	55.78	55.23	55.55
2579	AMEX	VGK	Mon, Jun 8, 2015	55.78	55.83	55.54	55.76
2578	AMEX	VGK	Fri, Jun 5, 2015	55.65	55.97	55.38	55.79
2577	AMEX	VGK	Thu, Jun 4, 2015	56.96	57.50	56.41	56.57
2576	AMEX	VGK	Wed, Jun 3, 2015	57.20	57.59	57.13	57.28
2575	AMEX	VGK	Tue, Jun 2, 2015	56.77	57.14	56.60	56.83
2574	AMEX	VGK	Mon, Jun 1, 2015	56.69	56.74	56.06	56.33
2573	AMEX	VGK	Fri, May 29, 2015	57.06	57.18	56.35	56.68
2572	AMEX	VGK	Thu, May 28, 2015	57.07	57.35	56.79	57.30
2571	AMEX	VGK	Wed, May 27, 2015	56.74	57.38	56.61	57.34
2570	AMEX	VGK	Tue, May 26, 2015	57.14	57.18	56.45	56.58
2569	AMEX	VGK	Fri, May 22, 2015	58.08	58.08	57.80	57.80
2568	AMEX	VGK	Thu, May 21, 2015	58.20	58.49	58.14	58.40
2567	AMEX	VGK	Wed, May 20, 2015	57.94	58.26	57.83	58.07
2566	AMEX	VGK	Tue, May 19, 2015	57.86	58.00	57.75	57.87
2565	AMEX	VGK	Mon, May 18, 2015	58.06	58.19	57.90	58.07
2564	AMEX	VGK	Fri, May 15, 2015	58.19	58.47	57.94	58.42
2563	AMEX	VGK	Thu, May 14, 2015	58.21	58.51	58.12	58.49
2562	AMEX	VGK	Wed, May 13, 2015	57.70	57.88	57.44	57.53
2561	AMEX	VGK	Tue, May 12, 2015	57.18	57.34	56.98	57.13
2560	AMEX	VGK	Mon, May 11, 2015	57.32	57.55	57.23	57.34
2559	AMEX	VGK	Fri, May 8, 2015	57.25	57.74	57.20	57.56
2558	AMEX	VGK	Thu, May 7, 2015	56.18	56.35	55.94	56.21
2557	AMEX	VGK	Wed, May 6, 2015	56.53	56.73	56.19	56.42
2556	AMEX	VGK	Tue, May 5, 2015	56.72	56.77	55.96	56.04
2555	AMEX	VGK	Mon, May 4, 2015	57.04	57.12	56.83	56.97
2554	AMEX	VGK	Fri, May 1, 2015	56.83	56.97	56.46	56.97
2553	AMEX	VGK	Thu, Apr 30, 2015	56.54	56.86	56.42	56.52
2552	AMEX	VGK	Wed, Apr 29, 2015	56.80	57.13	56.47	56.66
2551	AMEX	VGK	Tue, Apr 28, 2015	56.88	57.15	56.67	57.13
2550	AMEX	VGK	Mon, Apr 27, 2015	57.11	57.49	56.94	57.21
2549	AMEX	VGK	Fri, Apr 24, 2015	56.63	56.90	56.31	56.72
2548	AMEX	VGK	Thu, Apr 23, 2015	55.90	56.59	55.82	56.50
2547	AMEX	VGK	Wed, Apr 22, 2015	56.10	56.20	55.76	56.19
2546	AMEX	VGK	Tue, Apr 21, 2015	56.15	56.31	55.99	56.20
2545	AMEX	VGK	Mon, Apr 20, 2015	55.62	55.97	55.62	55.75
2544	AMEX	VGK	Fri, Apr 17, 2015	55.62	55.80	55.41	55.64
2543	AMEX	VGK	Thu, Apr 16, 2015	56.42	56.62	56.07	56.45
2542	AMEX	VGK	Wed, Apr 15, 2015	56.28	56.46	55.96	56.37
2541	AMEX	VGK	Tue, Apr 14, 2015	55.93	56.15	55.91	56.08
2540	AMEX	VGK	Mon, Apr 13, 2015	55.82	55.87	55.50	55.61
2539	AMEX	VGK	Fri, Apr 10, 2015	55.74	55.92	55.63	55.89
2538	AMEX	VGK	Thu, Apr 9, 2015	55.82	55.84	55.54	55.73
2537	AMEX	VGK	Wed, Apr 8, 2015	56.03	56.16	55.52	55.74
2536	AMEX	VGK	Tue, Apr 7, 2015	55.74	56.13	55.59	55.59
2535	AMEX	VGK	Mon, Apr 6, 2015	55.65	56.09	55.38	55.74
2534	AMEX	VGK	Thu, Apr 2, 2015	55.00	55.29	54.96	55.25
2533	AMEX	VGK	Wed, Apr 1, 2015	54.74	54.87	54.38	54.75
2532	AMEX	VGK	Tue, Mar 31, 2015	54.24	54.67	54.18	54.22
2531	AMEX	VGK	Mon, Mar 30, 2015	55.04	55.26	55.00	55.12
2530	AMEX	VGK	Fri, Mar 27, 2015	54.83	55.10	54.70	55.00
2529	AMEX	VGK	Thu, Mar 26, 2015	55.00	55.00	54.43	54.84
2528	AMEX	VGK	Wed, Mar 25, 2015	56.01	56.01	55.39	55.39
2527	AMEX	VGK	Tue, Mar 24, 2015	56.30	56.40	56.05	56.05
2526	AMEX	VGK	Mon, Mar 23, 2015	55.91	56.32	55.89	56.12
2525	AMEX	VGK	Fri, Mar 20, 2015	55.60	56.16	55.36	55.87
2524	AMEX	VGK	Thu, Mar 19, 2015	54.54	54.66	54.33	54.46
2523	AMEX	VGK	Wed, Mar 18, 2015	53.94	55.36	53.90	55.22
2522	AMEX	VGK	Tue, Mar 17, 2015	53.87	54.04	53.66	53.97
2521	AMEX	VGK	Mon, Mar 16, 2015	53.83	54.23	53.83	54.12
2520	AMEX	VGK	Fri, Mar 13, 2015	53.32	53.49	53.04	53.41
2519	AMEX	VGK	Thu, Mar 12, 2015	53.79	53.87	53.44	53.79
2518	AMEX	VGK	Wed, Mar 11, 2015	53.51	53.54	53.12	53.34
2517	AMEX	VGK	Tue, Mar 10, 2015	53.78	53.81	53.28	53.31
2516	AMEX	VGK	Mon, Mar 9, 2015	54.54	54.72	54.42	54.64
2515	AMEX	VGK	Fri, Mar 6, 2015	54.92	54.96	54.38	54.42
2514	AMEX	VGK	Thu, Mar 5, 2015	55.46	55.66	55.35	55.47
2513	AMEX	VGK	Wed, Mar 4, 2015	55.15	55.34	54.85	55.30
2512	AMEX	VGK	Tue, Mar 3, 2015	55.75	55.81	55.34	55.50
2511	AMEX	VGK	Mon, Mar 2, 2015	55.94	55.98	55.75	55.97
2510	AMEX	VGK	Fri, Feb 27, 2015	55.86	56.19	55.79	55.89
2509	AMEX	VGK	Thu, Feb 26, 2015	55.85	55.96	55.74	55.81
2508	AMEX	VGK	Wed, Feb 25, 2015	56.07	56.15	55.84	56.10
2507	AMEX	VGK	Tue, Feb 24, 2015	55.72	56.13	55.54	56.05
2506	AMEX	VGK	Mon, Feb 23, 2015	55.64	55.79	55.51	55.67
2505	AMEX	VGK	Fri, Feb 20, 2015	55.07	56.12	54.89	55.94
2504	AMEX	VGK	Thu, Feb 19, 2015	55.26	55.48	55.15	55.23
2503	AMEX	VGK	Wed, Feb 18, 2015	55.10	55.44	54.96	55.31
2502	AMEX	VGK	Tue, Feb 17, 2015	54.84	55.19	54.58	55.12
2501	AMEX	VGK	Fri, Feb 13, 2015	54.92	55.00	54.75	54.96
2500	AMEX	VGK	Thu, Feb 12, 2015	54.21	54.80	54.21	54.78
2499	AMEX	VGK	Wed, Feb 11, 2015	53.67	53.78	53.38	53.63
2498	AMEX	VGK	Tue, Feb 10, 2015	53.85	54.08	53.58	54.01
2497	AMEX	VGK	Mon, Feb 9, 2015	53.24	53.63	53.15	53.48
2496	AMEX	VGK	Fri, Feb 6, 2015	54.04	54.14	53.53	53.69
2495	AMEX	VGK	Thu, Feb 5, 2015	54.13	54.57	54.06	54.51
2494	AMEX	VGK	Wed, Feb 4, 2015	54.00	54.31	53.69	53.76
2493	AMEX	VGK	Tue, Feb 3, 2015	53.86	54.57	53.84	54.49
2492	AMEX	VGK	Mon, Feb 2, 2015	52.94	53.36	52.75	53.29
2491	AMEX	VGK	Fri, Jan 30, 2015	53.10	53.21	52.68	52.68
2490	AMEX	VGK	Thu, Jan 29, 2015	53.21	53.60	53.07	53.59
2489	AMEX	VGK	Wed, Jan 28, 2015	53.62	53.63	52.63	52.64
2488	AMEX	VGK	Tue, Jan 27, 2015	53.51	53.80	53.31	53.68
2487	AMEX	VGK	Mon, Jan 26, 2015	53.24	53.81	53.12	53.66
2486	AMEX	VGK	Fri, Jan 23, 2015	53.02	53.27	52.81	52.81
2485	AMEX	VGK	Thu, Jan 22, 2015	52.86	53.29	52.68	53.11
2484	AMEX	VGK	Wed, Jan 21, 2015	52.72	52.97	52.38	52.96
2483	AMEX	VGK	Tue, Jan 20, 2015	52.66	52.72	52.27	52.53
2482	AMEX	VGK	Fri, Jan 16, 2015	51.57	52.27	51.40	52.17
2481	AMEX	VGK	Thu, Jan 15, 2015	51.54	51.72	51.23	51.45
2480	AMEX	VGK	Wed, Jan 14, 2015	51.00	51.24	50.74	51.16
2479	AMEX	VGK	Tue, Jan 13, 2015	51.57	51.72	50.80	51.22
2478	AMEX	VGK	Mon, Jan 12, 2015	51.17	51.22	50.69	50.99
2477	AMEX	VGK	Fri, Jan 9, 2015	51.25	51.31	50.65	51.00
2476	AMEX	VGK	Thu, Jan 8, 2015	50.89	51.51	50.84	51.30
2475	AMEX	VGK	Wed, Jan 7, 2015	50.37	50.64	49.97	50.57
2474	AMEX	VGK	Tue, Jan 6, 2015	50.55	50.88	49.95	50.05
2473	AMEX	VGK	Mon, Jan 5, 2015	51.25	51.26	50.48	50.62
2472	AMEX	VGK	Fri, Jan 2, 2015	52.49	52.62	52.05	52.14
2471	AMEX	VGK	Wed, Dec 31, 2014	52.85	53.00	52.37	52.41
2470	AMEX	VGK	Tue, Dec 30, 2014	52.98	53.08	52.79	52.80
2469	AMEX	VGK	Mon, Dec 29, 2014	53.21	53.50	53.16	53.26
2468	AMEX	VGK	Fri, Dec 26, 2014	53.64	53.86	53.64	53.72
2467	AMEX	VGK	Wed, Dec 24, 2014	53.38	53.72	53.38	53.68
2466	AMEX	VGK	Tue, Dec 23, 2014	53.35	53.46	53.20	53.30
2465	AMEX	VGK	Mon, Dec 22, 2014	53.50	53.53	53.23	53.50
2464	AMEX	VGK	Fri, Dec 19, 2014	53.17	53.63	53.08	53.44
2463	AMEX	VGK	Thu, Dec 18, 2014	53.06	53.65	53.03	53.64
2462	AMEX	VGK	Wed, Dec 17, 2014	51.98	52.91	51.98	52.53
2461	AMEX	VGK	Tue, Dec 16, 2014	51.47	52.66	51.31	51.95
2460	AMEX	VGK	Mon, Dec 15, 2014	52.49	52.64	51.23	51.38
2459	AMEX	VGK	Fri, Dec 12, 2014	53.31	53.44	52.22	52.26
2458	AMEX	VGK	Thu, Dec 11, 2014	53.58	53.92	53.40	53.45
2457	AMEX	VGK	Wed, Dec 10, 2014	54.26	54.26	53.63	53.69
2456	AMEX	VGK	Tue, Dec 9, 2014	54.19	54.47	53.98	54.30
2455	AMEX	VGK	Mon, Dec 8, 2014	54.96	55.01	54.71	54.81
2454	AMEX	VGK	Fri, Dec 5, 2014	55.20	55.38	55.04	55.24
2453	AMEX	VGK	Thu, Dec 4, 2014	55.03	55.27	54.73	54.97
2452	AMEX	VGK	Wed, Dec 3, 2014	55.16	55.27	55.05	55.17
2451	AMEX	VGK	Tue, Dec 2, 2014	55.26	55.29	55.10	55.28
2450	AMEX	VGK	Mon, Dec 1, 2014	55.38	55.43	55.14	55.26
2449	AMEX	VGK	Fri, Nov 28, 2014	55.44	55.47	55.22	55.29
2448	AMEX	VGK	Wed, Nov 26, 2014	55.57	55.72	55.47	55.72
2447	AMEX	VGK	Tue, Nov 25, 2014	55.35	55.59	55.29	55.50
2446	AMEX	VGK	Mon, Nov 24, 2014	55.22	55.30	55.04	55.29
2445	AMEX	VGK	Fri, Nov 21, 2014	54.99	55.04	54.62	54.82
2444	AMEX	VGK	Thu, Nov 20, 2014	54.16	54.50	54.16	54.40
2443	AMEX	VGK	Wed, Nov 19, 2014	54.73	54.85	54.34	54.63
2442	AMEX	VGK	Tue, Nov 18, 2014	54.39	54.70	54.38	54.65
2441	AMEX	VGK	Mon, Nov 17, 2014	53.63	53.95	53.55	53.89
2440	AMEX	VGK	Fri, Nov 14, 2014	53.32	53.85	53.32	53.74
2439	AMEX	VGK	Thu, Nov 13, 2014	53.40	53.84	53.40	53.73
2438	AMEX	VGK	Wed, Nov 12, 2014	53.48	53.68	53.38	53.50
2437	AMEX	VGK	Tue, Nov 11, 2014	53.89	54.21	53.74	54.14
2436	AMEX	VGK	Mon, Nov 10, 2014	53.71	53.82	53.53	53.78
2435	AMEX	VGK	Fri, Nov 7, 2014	53.32	53.55	53.10	53.54
2434	AMEX	VGK	Thu, Nov 6, 2014	53.80	53.95	53.39	53.50
2433	AMEX	VGK	Wed, Nov 5, 2014	53.68	53.83	53.50	53.72
2432	AMEX	VGK	Tue, Nov 4, 2014	53.44	53.49	53.05	53.35
2431	AMEX	VGK	Mon, Nov 3, 2014	53.70	53.72	53.33	53.44
2430	AMEX	VGK	Fri, Oct 31, 2014	53.89	54.19	53.75	54.17
2429	AMEX	VGK	Thu, Oct 30, 2014	52.93	53.68	52.87	53.57
2428	AMEX	VGK	Wed, Oct 29, 2014	53.83	53.99	53.04	53.22
2427	AMEX	VGK	Tue, Oct 28, 2014	53.48	53.79	53.45	53.79
2426	AMEX	VGK	Mon, Oct 27, 2014	52.59	53.12	52.52	52.96
2425	AMEX	VGK	Fri, Oct 24, 2014	53.04	53.25	52.93	53.24
2424	AMEX	VGK	Thu, Oct 23, 2014	52.86	53.22	52.80	53.02
2423	AMEX	VGK	Wed, Oct 22, 2014	52.77	52.87	52.30	52.31
2422	AMEX	VGK	Tue, Oct 21, 2014	52.44	52.95	52.41	52.89
2421	AMEX	VGK	Mon, Oct 20, 2014	51.55	52.08	51.55	52.06
2420	AMEX	VGK	Fri, Oct 17, 2014	51.77	52.08	51.54	51.84
2419	AMEX	VGK	Thu, Oct 16, 2014	49.81	51.14	49.81	50.69
2418	AMEX	VGK	Wed, Oct 15, 2014	51.30	51.39	50.21	51.23
2417	AMEX	VGK	Tue, Oct 14, 2014	51.99	52.23	51.67	51.79
2416	AMEX	VGK	Mon, Oct 13, 2014	52.32	52.49	51.69	51.71
2415	AMEX	VGK	Fri, Oct 10, 2014	52.20	52.39	51.69	51.72
2414	AMEX	VGK	Thu, Oct 9, 2014	53.49	53.59	52.38	52.43
2413	AMEX	VGK	Wed, Oct 8, 2014	53.22	54.13	53.03	54.06
2412	AMEX	VGK	Tue, Oct 7, 2014	53.67	53.75	53.07	53.09
2411	AMEX	VGK	Mon, Oct 6, 2014	54.09	54.34	53.82	54.22
2410	AMEX	VGK	Fri, Oct 3, 2014	53.70	53.88	53.58	53.76
2409	AMEX	VGK	Thu, Oct 2, 2014	54.45	54.50	53.56	53.98
2408	AMEX	VGK	Wed, Oct 1, 2014	54.98	55.03	54.49	54.62
2407	AMEX	VGK	Tue, Sep 30, 2014	55.13	55.52	55.05	55.22
2406	AMEX	VGK	Mon, Sep 29, 2014	55.12	55.41	55.08	55.31
2405	AMEX	VGK	Fri, Sep 26, 2014	55.63	55.85	55.45	55.73
2404	AMEX	VGK	Thu, Sep 25, 2014	56.10	56.10	55.44	55.51
2403	AMEX	VGK	Wed, Sep 24, 2014	56.15	56.47	55.95	56.45
2402	AMEX	VGK	Tue, Sep 23, 2014	56.60	56.80	56.41	56.48
2401	AMEX	VGK	Mon, Sep 22, 2014	57.42	57.45	57.04	57.23
2400	AMEX	VGK	Fri, Sep 19, 2014	57.76	57.77	57.38	57.44
2399	AMEX	VGK	Thu, Sep 18, 2014	57.55	57.74	57.55	57.67
2398	AMEX	VGK	Wed, Sep 17, 2014	57.46	57.58	57.05	57.15
2397	AMEX	VGK	Tue, Sep 16, 2014	56.88	57.48	56.85	57.40
2396	AMEX	VGK	Mon, Sep 15, 2014	57.15	57.28	57.07	57.19
2395	AMEX	VGK	Fri, Sep 12, 2014	57.23	57.34	57.03	57.22
2394	AMEX	VGK	Thu, Sep 11, 2014	57.12	57.25	56.97	57.20
2393	AMEX	VGK	Wed, Sep 10, 2014	57.20	57.47	57.03	57.45
2392	AMEX	VGK	Tue, Sep 9, 2014	57.19	57.29	57.02	57.21
2391	AMEX	VGK	Mon, Sep 8, 2014	57.45	57.57	57.10	57.23
2390	AMEX	VGK	Fri, Sep 5, 2014	57.88	58.06	57.71	58.04
2389	AMEX	VGK	Thu, Sep 4, 2014	58.16	58.31	57.74	57.90
2388	AMEX	VGK	Wed, Sep 3, 2014	58.36	58.39	58.10	58.23
2387	AMEX	VGK	Tue, Sep 2, 2014	57.77	57.81	57.54	57.71
2386	AMEX	VGK	Fri, Aug 29, 2014	57.73	57.87	57.50	57.78
2385	AMEX	VGK	Thu, Aug 28, 2014	57.68	57.81	57.60	57.75
2384	AMEX	VGK	Wed, Aug 27, 2014	58.20	58.25	58.00	58.14
2383	AMEX	VGK	Tue, Aug 26, 2014	58.00	58.21	57.90	57.93
2382	AMEX	VGK	Mon, Aug 25, 2014	57.62	57.99	57.58	57.85
2381	AMEX	VGK	Fri, Aug 22, 2014	57.41	57.47	57.03	57.24
2380	AMEX	VGK	Thu, Aug 21, 2014	57.42	57.63	57.39	57.56
2379	AMEX	VGK	Wed, Aug 20, 2014	57.12	57.30	57.04	57.21
2378	AMEX	VGK	Tue, Aug 19, 2014	57.32	57.44	57.28	57.44
2377	AMEX	VGK	Mon, Aug 18, 2014	57.23	57.35	57.17	57.35
2376	AMEX	VGK	Fri, Aug 15, 2014	57.35	57.45	56.36	56.91
2375	AMEX	VGK	Thu, Aug 14, 2014	56.94	56.96	56.81	56.95
2374	AMEX	VGK	Wed, Aug 13, 2014	56.69	56.74	56.48	56.61
2373	AMEX	VGK	Tue, Aug 12, 2014	56.27	56.44	56.17	56.39
2372	AMEX	VGK	Mon, Aug 11, 2014	56.47	56.63	56.38	56.40
2371	AMEX	VGK	Fri, Aug 8, 2014	55.85	56.32	55.74	56.29
2370	AMEX	VGK	Thu, Aug 7, 2014	56.48	56.53	55.66	55.79
2369	AMEX	VGK	Wed, Aug 6, 2014	56.05	56.54	56.01	56.40
2368	AMEX	VGK	Tue, Aug 5, 2014	56.98	57.03	56.41	56.49
2367	AMEX	VGK	Mon, Aug 4, 2014	57.25	57.31	56.81	57.22
2366	AMEX	VGK	Fri, Aug 1, 2014	57.10	57.33	56.74	56.86
2365	AMEX	VGK	Thu, Jul 31, 2014	57.85	57.89	57.34	57.36
2364	AMEX	VGK	Wed, Jul 30, 2014	58.60	58.71	58.24	58.51
2363	AMEX	VGK	Tue, Jul 29, 2014	59.00	59.04	58.64	58.66
2362	AMEX	VGK	Mon, Jul 28, 2014	58.86	58.94	58.47	58.82
2361	AMEX	VGK	Fri, Jul 25, 2014	59.14	59.18	58.69	58.93
2360	AMEX	VGK	Thu, Jul 24, 2014	59.32	59.45	59.22	59.33
2359	AMEX	VGK	Wed, Jul 23, 2014	59.24	59.25	59.04	59.08
2358	AMEX	VGK	Tue, Jul 22, 2014	59.00	59.12	58.92	58.99
2357	AMEX	VGK	Mon, Jul 21, 2014	58.54	58.74	58.43	58.68
2356	AMEX	VGK	Fri, Jul 18, 2014	58.65	59.07	58.58	58.97
2355	AMEX	VGK	Thu, Jul 17, 2014	59.05	59.29	58.51	58.52
2354	AMEX	VGK	Wed, Jul 16, 2014	59.48	59.53	59.34	59.43
2353	AMEX	VGK	Tue, Jul 15, 2014	59.25	59.27	58.67	58.93
2352	AMEX	VGK	Mon, Jul 14, 2014	59.35	59.39	59.17	59.18
2351	AMEX	VGK	Fri, Jul 11, 2014	58.63	58.81	58.48	58.77
2350	AMEX	VGK	Thu, Jul 10, 2014	58.39	58.83	58.39	58.78
2349	AMEX	VGK	Wed, Jul 9, 2014	59.23	59.58	59.18	59.50
2348	AMEX	VGK	Tue, Jul 8, 2014	59.66	59.66	59.14	59.29
2347	AMEX	VGK	Mon, Jul 7, 2014	60.23	60.28	60.05	60.17
2346	AMEX	VGK	Thu, Jul 3, 2014	60.64	60.86	60.64	60.81
2345	AMEX	VGK	Wed, Jul 2, 2014	60.39	60.51	60.32	60.51
2344	AMEX	VGK	Tue, Jul 1, 2014	60.25	60.59	60.25	60.44
2343	AMEX	VGK	Mon, Jun 30, 2014	59.80	60.07	59.79	59.95
2342	AMEX	VGK	Fri, Jun 27, 2014	59.70	59.95	59.59	59.95
2341	AMEX	VGK	Thu, Jun 26, 2014	59.68	59.81	59.19	59.80
2340	AMEX	VGK	Wed, Jun 25, 2014	59.63	59.86	59.61	59.83
2339	AMEX	VGK	Tue, Jun 24, 2014	60.29	60.30	59.91	59.98
2338	AMEX	VGK	Mon, Jun 23, 2014	61.41	61.47	61.15	61.43
2337	AMEX	VGK	Fri, Jun 20, 2014	61.61	61.66	61.43	61.54
2336	AMEX	VGK	Thu, Jun 19, 2014	61.82	61.89	61.59	61.65
2335	AMEX	VGK	Wed, Jun 18, 2014	61.16	61.57	61.01	61.57
2334	AMEX	VGK	Tue, Jun 17, 2014	60.80	61.09	60.78	61.05
2333	AMEX	VGK	Mon, Jun 16, 2014	60.94	61.16	60.92	61.05
2332	AMEX	VGK	Fri, Jun 13, 2014	61.08	61.19	60.85	61.01
2331	AMEX	VGK	Thu, Jun 12, 2014	61.25	61.32	60.99	61.10
2330	AMEX	VGK	Wed, Jun 11, 2014	61.24	61.26	61.06	61.14
2329	AMEX	VGK	Tue, Jun 10, 2014	61.42	61.56	61.34	61.54
2328	AMEX	VGK	Mon, Jun 9, 2014	61.37	61.65	61.37	61.58
2327	AMEX	VGK	Fri, Jun 6, 2014	61.49	61.72	61.38	61.72
2326	AMEX	VGK	Thu, Jun 5, 2014	61.07	61.30	60.82	61.26
2325	AMEX	VGK	Wed, Jun 4, 2014	60.68	60.76	60.59	60.70
2324	AMEX	VGK	Tue, Jun 3, 2014	60.76	60.83	60.69	60.76
2323	AMEX	VGK	Mon, Jun 2, 2014	61.05	61.05	60.81	60.94
2322	AMEX	VGK	Fri, May 30, 2014	60.88	61.02	60.81	60.98
2321	AMEX	VGK	Thu, May 29, 2014	60.88	60.95	60.76	60.94
2320	AMEX	VGK	Wed, May 28, 2014	60.77	60.79	60.58	60.66
2319	AMEX	VGK	Tue, May 27, 2014	60.94	60.99	60.69	60.91
2318	AMEX	VGK	Fri, May 23, 2014	60.34	60.50	60.27	60.42
2317	AMEX	VGK	Thu, May 22, 2014	60.38	60.48	60.32	60.41
2316	AMEX	VGK	Wed, May 21, 2014	60.22	60.48	60.19	60.48
2315	AMEX	VGK	Tue, May 20, 2014	60.21	60.24	59.85	60.03
2314	AMEX	VGK	Mon, May 19, 2014	60.18	60.38	60.17	60.34
2313	AMEX	VGK	Fri, May 16, 2014	60.24	60.37	60.12	60.34
2312	AMEX	VGK	Thu, May 15, 2014	60.41	60.41	59.97	60.30
2311	AMEX	VGK	Wed, May 14, 2014	60.59	60.73	60.48	60.56
2310	AMEX	VGK	Tue, May 13, 2014	60.68	60.68	60.51	60.64
2309	AMEX	VGK	Mon, May 12, 2014	60.69	60.79	60.57	60.78
2308	AMEX	VGK	Fri, May 9, 2014	60.37	60.38	60.04	60.26
2307	AMEX	VGK	Thu, May 8, 2014	60.65	60.84	60.44	60.51
2306	AMEX	VGK	Wed, May 7, 2014	60.44	60.57	60.17	60.47
2305	AMEX	VGK	Tue, May 6, 2014	60.37	60.46	60.25	60.29
2304	AMEX	VGK	Mon, May 5, 2014	59.94	60.44	59.80	60.38
2303	AMEX	VGK	Fri, May 2, 2014	60.34	60.51	60.19	60.43
2302	AMEX	VGK	Thu, May 1, 2014	60.56	60.64	60.38	60.57
2301	AMEX	VGK	Wed, Apr 30, 2014	60.27	60.57	60.14	60.50
2300	AMEX	VGK	Tue, Apr 29, 2014	59.96	60.16	59.90	60.02
2299	AMEX	VGK	Mon, Apr 28, 2014	59.64	59.75	59.11	59.53
2298	AMEX	VGK	Fri, Apr 25, 2014	59.50	59.57	59.16	59.39
2297	AMEX	VGK	Thu, Apr 24, 2014	59.64	59.80	59.20	59.65
2296	AMEX	VGK	Wed, Apr 23, 2014	59.69	59.75	59.49	59.58
2295	AMEX	VGK	Tue, Apr 22, 2014	59.72	59.86	59.66	59.77
2294	AMEX	VGK	Mon, Apr 21, 2014	59.37	59.41	59.18	59.39
2293	AMEX	VGK	Thu, Apr 17, 2014	59.00	59.31	58.89	59.24
2292	AMEX	VGK	Wed, Apr 16, 2014	58.63	58.88	58.43	58.88
2291	AMEX	VGK	Tue, Apr 15, 2014	58.47	58.53	57.57	58.21
2290	AMEX	VGK	Mon, Apr 14, 2014	58.40	58.58	58.18	58.46
2289	AMEX	VGK	Fri, Apr 11, 2014	58.29	58.68	58.19	58.21
2288	AMEX	VGK	Thu, Apr 10, 2014	59.61	59.61	58.63	58.65
2287	AMEX	VGK	Wed, Apr 9, 2014	59.51	59.72	59.22	59.72
2286	AMEX	VGK	Tue, Apr 8, 2014	58.74	59.10	58.70	58.99
2285	AMEX	VGK	Mon, Apr 7, 2014	59.04	59.11	58.65	58.81
2284	AMEX	VGK	Fri, Apr 4, 2014	59.44	59.55	59.00	59.07
2283	AMEX	VGK	Thu, Apr 3, 2014	59.39	59.42	59.10	59.31
2282	AMEX	VGK	Wed, Apr 2, 2014	59.40	59.41	59.25	59.39
2281	AMEX	VGK	Tue, Apr 1, 2014	59.43	59.48	59.23	59.43
2280	AMEX	VGK	Mon, Mar 31, 2014	59.10	59.17	58.83	58.95
2279	AMEX	VGK	Fri, Mar 28, 2014	58.61	58.75	58.52	58.60
2278	AMEX	VGK	Thu, Mar 27, 2014	58.19	58.33	58.06	58.21
2277	AMEX	VGK	Wed, Mar 26, 2014	58.48	58.52	58.03	58.04
2276	AMEX	VGK	Tue, Mar 25, 2014	57.90	58.29	57.69	58.15
2275	AMEX	VGK	Mon, Mar 24, 2014	58.49	58.58	57.88	58.31
2274	AMEX	VGK	Fri, Mar 21, 2014	58.60	58.84	58.19	58.26
2273	AMEX	VGK	Thu, Mar 20, 2014	58.02	58.60	57.98	58.46
2272	AMEX	VGK	Wed, Mar 19, 2014	59.22	59.27	58.05	58.40
2271	AMEX	VGK	Tue, Mar 18, 2014	58.94	59.36	58.91	59.26
2270	AMEX	VGK	Mon, Mar 17, 2014	58.41	58.92	58.41	58.78
2269	AMEX	VGK	Fri, Mar 14, 2014	57.77	58.26	57.77	58.00
2268	AMEX	VGK	Thu, Mar 13, 2014	59.32	59.38	57.81	57.91
2267	AMEX	VGK	Wed, Mar 12, 2014	58.89	59.29	58.78	59.20
2266	AMEX	VGK	Tue, Mar 11, 2014	59.61	59.87	59.31	59.35
2265	AMEX	VGK	Mon, Mar 10, 2014	59.62	59.75	59.28	59.66
2264	AMEX	VGK	Fri, Mar 7, 2014	60.37	60.38	59.76	60.09
2263	AMEX	VGK	Thu, Mar 6, 2014	60.44	60.63	60.39	60.50
2262	AMEX	VGK	Wed, Mar 5, 2014	59.89	60.04	59.81	59.88
2261	AMEX	VGK	Tue, Mar 4, 2014	59.88	59.94	59.75	59.89
2260	AMEX	VGK	Mon, Mar 3, 2014	59.00	59.20	58.60	58.69
2259	AMEX	VGK	Fri, Feb 28, 2014	60.20	60.50	59.95	60.23
2258	AMEX	VGK	Thu, Feb 27, 2014	59.55	59.98	59.45	59.98
2257	AMEX	VGK	Wed, Feb 26, 2014	59.77	59.81	59.51	59.71
2256	AMEX	VGK	Tue, Feb 25, 2014	60.15	60.28	59.79	59.95
2255	AMEX	VGK	Mon, Feb 24, 2014	59.62	60.31	59.62	60.02
2254	AMEX	VGK	Fri, Feb 21, 2014	59.60	59.88	59.54	59.56
2253	AMEX	VGK	Thu, Feb 20, 2014	59.18	59.58	59.10	59.52
2252	AMEX	VGK	Wed, Feb 19, 2014	59.45	59.72	59.15	59.15
2251	AMEX	VGK	Tue, Feb 18, 2014	59.50	59.63	59.31	59.55
2250	AMEX	VGK	Fri, Feb 14, 2014	58.96	59.25	58.89	59.15
2249	AMEX	VGK	Thu, Feb 13, 2014	58.19	58.89	58.16	58.88
2248	AMEX	VGK	Wed, Feb 12, 2014	58.35	58.53	58.30	58.49
2247	AMEX	VGK	Tue, Feb 11, 2014	57.79	58.46	57.73	58.40
2246	AMEX	VGK	Mon, Feb 10, 2014	57.43	57.50	57.30	57.48
2245	AMEX	VGK	Fri, Feb 7, 2014	57.09	57.66	57.03	57.65
2244	AMEX	VGK	Thu, Feb 6, 2014	56.38	56.92	56.38	56.92
2243	AMEX	VGK	Wed, Feb 5, 2014	55.69	55.89	55.55	55.79
2242	AMEX	VGK	Tue, Feb 4, 2014	55.50	55.62	55.38	55.60
2241	AMEX	VGK	Mon, Feb 3, 2014	56.11	56.18	55.00	55.01
2240	AMEX	VGK	Fri, Jan 31, 2014	55.90	56.44	55.81	56.11
2239	AMEX	VGK	Thu, Jan 30, 2014	56.98	57.02	56.63	56.91
2238	AMEX	VGK	Wed, Jan 29, 2014	56.69	57.03	56.53	56.75
2237	AMEX	VGK	Tue, Jan 28, 2014	57.28	57.55	57.23	57.46
2236	AMEX	VGK	Mon, Jan 27, 2014	57.23	57.28	56.67	56.92
2235	AMEX	VGK	Fri, Jan 24, 2014	58.04	58.11	57.19	57.19
2234	AMEX	VGK	Thu, Jan 23, 2014	59.19	59.19	58.80	59.07
2233	AMEX	VGK	Wed, Jan 22, 2014	59.02	59.15	58.93	59.09
2232	AMEX	VGK	Tue, Jan 21, 2014	59.10	59.20	58.82	59.08
2231	AMEX	VGK	Fri, Jan 17, 2014	58.93	59.00	58.66	58.69
2230	AMEX	VGK	Thu, Jan 16, 2014	59.00	59.07	58.73	59.07
2229	AMEX	VGK	Wed, Jan 15, 2014	58.73	59.10	58.70	59.02
2228	AMEX	VGK	Tue, Jan 14, 2014	58.46	58.82	58.28	58.79
2227	AMEX	VGK	Mon, Jan 13, 2014	58.29	58.46	58.00	58.11
2226	AMEX	VGK	Fri, Jan 10, 2014	58.31	58.62	58.26	58.59
2225	AMEX	VGK	Thu, Jan 9, 2014	58.07	58.07	57.60	58.02
2224	AMEX	VGK	Wed, Jan 8, 2014	58.02	58.09	57.83	57.97
2223	AMEX	VGK	Tue, Jan 7, 2014	57.98	58.09	57.89	58.00
2222	AMEX	VGK	Mon, Jan 6, 2014	57.79	57.82	57.61	57.61
2221	AMEX	VGK	Fri, Jan 3, 2014	57.65	57.80	57.54	57.56
2220	AMEX	VGK	Thu, Jan 2, 2014	57.86	57.88	57.40	57.55
2219	AMEX	VGK	Tue, Dec 31, 2013	58.71	59.13	58.67	58.80
2218	AMEX	VGK	Mon, Dec 30, 2013	58.42	58.62	58.35	58.60
2217	AMEX	VGK	Fri, Dec 27, 2013	58.50	58.51	58.26	58.35
2216	AMEX	VGK	Thu, Dec 26, 2013	58.05	58.10	57.93	58.04
2215	AMEX	VGK	Tue, Dec 24, 2013	57.47	57.80	57.40	57.80
2214	AMEX	VGK	Mon, Dec 23, 2013	57.14	57.41	57.12	57.40
2213	AMEX	VGK	Fri, Dec 20, 2013	56.66	56.96	56.66	56.86
2212	AMEX	VGK	Thu, Dec 19, 2013	56.56	56.85	56.46	56.81
2211	AMEX	VGK	Wed, Dec 18, 2013	56.15	56.77	55.66	56.64
2210	AMEX	VGK	Tue, Dec 17, 2013	55.89	55.90	55.59	55.77
2209	AMEX	VGK	Mon, Dec 16, 2013	56.00	56.21	55.91	56.09
2208	AMEX	VGK	Fri, Dec 13, 2013	55.42	55.48	55.19	55.36
2207	AMEX	VGK	Thu, Dec 12, 2013	55.62	55.70	55.25	55.40
2206	AMEX	VGK	Wed, Dec 11, 2013	56.56	56.57	55.94	55.99
2205	AMEX	VGK	Tue, Dec 10, 2013	56.44	56.54	56.27	56.41
2204	AMEX	VGK	Mon, Dec 9, 2013	56.46	56.66	56.44	56.60
2203	AMEX	VGK	Fri, Dec 6, 2013	56.26	56.56	56.15	56.54
2202	AMEX	VGK	Thu, Dec 5, 2013	56.00	56.12	55.74	55.79
2201	AMEX	VGK	Wed, Dec 4, 2013	55.64	56.07	55.64	56.03
2200	AMEX	VGK	Tue, Dec 3, 2013	56.53	56.64	56.22	56.34
2199	AMEX	VGK	Mon, Dec 2, 2013	57.11	57.19	56.84	56.84
2198	AMEX	VGK	Fri, Nov 29, 2013	57.61	57.63	57.33	57.36
2197	AMEX	VGK	Wed, Nov 27, 2013	57.19	57.33	57.04	57.14
2196	AMEX	VGK	Tue, Nov 26, 2013	56.84	56.97	56.74	56.85
2195	AMEX	VGK	Mon, Nov 25, 2013	56.94	56.97	56.77	56.84
2194	AMEX	VGK	Fri, Nov 22, 2013	56.77	56.97	56.70	56.95
2193	AMEX	VGK	Thu, Nov 21, 2013	56.45	56.65	56.31	56.64
2192	AMEX	VGK	Wed, Nov 20, 2013	56.75	56.86	56.03	56.15
2191	AMEX	VGK	Tue, Nov 19, 2013	56.71	56.84	56.51	56.67
2190	AMEX	VGK	Mon, Nov 18, 2013	57.18	57.20	56.73	56.79
2189	AMEX	VGK	Fri, Nov 15, 2013	56.55	56.71	56.49	56.71
2188	AMEX	VGK	Thu, Nov 14, 2013	56.13	56.48	56.07	56.41
2187	AMEX	VGK	Wed, Nov 13, 2013	55.57	56.26	55.53	56.26
2186	AMEX	VGK	Tue, Nov 12, 2013	56.12	56.24	55.90	56.02
2185	AMEX	VGK	Mon, Nov 11, 2013	56.26	56.39	56.22	56.35
2184	AMEX	VGK	Fri, Nov 8, 2013	55.69	56.18	55.65	56.18
2183	AMEX	VGK	Thu, Nov 7, 2013	56.55	56.59	55.82	55.88
2182	AMEX	VGK	Wed, Nov 6, 2013	56.80	56.96	56.65	56.78
2181	AMEX	VGK	Tue, Nov 5, 2013	56.14	56.35	55.91	56.24
2180	AMEX	VGK	Mon, Nov 4, 2013	56.58	56.77	56.47	56.76
2179	AMEX	VGK	Fri, Nov 1, 2013	56.43	56.51	56.08	56.42
2178	AMEX	VGK	Thu, Oct 31, 2013	56.94	57.05	56.65	56.78
2177	AMEX	VGK	Wed, Oct 30, 2013	57.38	57.39	56.82	57.08
2176	AMEX	VGK	Tue, Oct 29, 2013	57.32	57.37	57.17	57.30
2175	AMEX	VGK	Mon, Oct 28, 2013	57.15	57.33	57.04	57.20
2174	AMEX	VGK	Fri, Oct 25, 2013	57.38	57.47	57.23	57.47
2173	AMEX	VGK	Thu, Oct 24, 2013	57.35	57.46	57.20	57.46
2172	AMEX	VGK	Wed, Oct 23, 2013	57.02	57.09	56.87	57.09
2171	AMEX	VGK	Tue, Oct 22, 2013	57.08	57.49	57.03	57.35
2170	AMEX	VGK	Mon, Oct 21, 2013	56.52	56.72	56.49	56.72
2169	AMEX	VGK	Fri, Oct 18, 2013	56.40	56.59	56.29	56.57
2168	AMEX	VGK	Thu, Oct 17, 2013	55.77	56.26	55.72	56.22
2167	AMEX	VGK	Wed, Oct 16, 2013	55.18	55.38	55.12	55.30
2166	AMEX	VGK	Tue, Oct 15, 2013	55.04	55.11	54.92	54.92
2165	AMEX	VGK	Mon, Oct 14, 2013	54.82	55.20	54.79	55.12
2164	AMEX	VGK	Fri, Oct 11, 2013	54.74	55.00	54.70	54.99
2163	AMEX	VGK	Thu, Oct 10, 2013	54.21	54.76	54.17	54.68
2162	AMEX	VGK	Wed, Oct 9, 2013	53.62	53.73	53.31	53.55
2161	AMEX	VGK	Tue, Oct 8, 2013	54.26	54.30	53.70	53.72
2160	AMEX	VGK	Mon, Oct 7, 2013	54.14	54.50	54.08	54.29
2159	AMEX	VGK	Fri, Oct 4, 2013	54.50	54.73	54.48	54.55
2158	AMEX	VGK	Thu, Oct 3, 2013	54.81	54.83	54.50	54.58
2157	AMEX	VGK	Wed, Oct 2, 2013	54.78	54.91	54.50	54.87
2156	AMEX	VGK	Tue, Oct 1, 2013	54.68	54.97	54.52	54.86
2155	AMEX	VGK	Mon, Sep 30, 2013	54.27	54.60	54.26	54.50
2154	AMEX	VGK	Fri, Sep 27, 2013	54.77	54.93	54.67	54.82
2153	AMEX	VGK	Thu, Sep 26, 2013	54.71	54.97	54.65	54.83
2152	AMEX	VGK	Wed, Sep 25, 2013	54.70	54.96	54.64	54.85
2151	AMEX	VGK	Tue, Sep 24, 2013	54.76	54.96	54.59	54.70
2150	AMEX	VGK	Mon, Sep 23, 2013	54.98	55.01	54.57	54.85
2149	AMEX	VGK	Fri, Sep 20, 2013	55.41	55.42	55.13	55.13
2148	AMEX	VGK	Thu, Sep 19, 2013	55.80	55.80	55.38	55.49
2147	AMEX	VGK	Wed, Sep 18, 2013	54.38	55.81	54.17	55.76
2146	AMEX	VGK	Tue, Sep 17, 2013	54.28	54.39	54.19	54.39
2145	AMEX	VGK	Mon, Sep 16, 2013	54.60	54.63	54.29	54.36
2144	AMEX	VGK	Fri, Sep 13, 2013	53.77	53.98	53.56	53.96
2143	AMEX	VGK	Thu, Sep 12, 2013	53.73	53.95	53.67	53.71
2142	AMEX	VGK	Wed, Sep 11, 2013	53.60	53.97	53.57	53.95
2141	AMEX	VGK	Tue, Sep 10, 2013	53.42	53.61	53.36	53.57
2140	AMEX	VGK	Mon, Sep 9, 2013	52.56	52.99	52.56	52.91
2139	AMEX	VGK	Fri, Sep 6, 2013	52.37	52.50	51.98	52.38
2138	AMEX	VGK	Thu, Sep 5, 2013	51.94	52.13	51.85	52.04
2137	AMEX	VGK	Wed, Sep 4, 2013	51.48	52.14	51.43	52.07
2136	AMEX	VGK	Tue, Sep 3, 2013	51.97	52.00	51.51	51.78
2135	AMEX	VGK	Fri, Aug 30, 2013	51.38	51.38	50.97	51.04
2134	AMEX	VGK	Thu, Aug 29, 2013	51.45	51.76	51.43	51.57
2133	AMEX	VGK	Wed, Aug 28, 2013	51.42	51.82	51.38	51.72
2132	AMEX	VGK	Tue, Aug 27, 2013	52.10	52.32	51.78	51.78
2131	AMEX	VGK	Mon, Aug 26, 2013	52.98	53.06	52.84	52.91
2130	AMEX	VGK	Fri, Aug 23, 2013	53.00	53.19	52.86	53.17
2129	AMEX	VGK	Thu, Aug 22, 2013	52.67	52.91	52.66	52.90
2128	AMEX	VGK	Wed, Aug 21, 2013	52.50	52.70	52.07	52.24
2127	AMEX	VGK	Tue, Aug 20, 2013	52.64	52.92	52.54	52.78
2126	AMEX	VGK	Mon, Aug 19, 2013	52.95	52.98	52.62	52.62
2125	AMEX	VGK	Fri, Aug 16, 2013	53.04	53.18	52.94	53.09
2124	AMEX	VGK	Thu, Aug 15, 2013	52.53	52.98	52.18	52.95
2123	AMEX	VGK	Wed, Aug 14, 2013	53.22	53.33	53.16	53.22
2122	AMEX	VGK	Tue, Aug 13, 2013	52.94	53.23	52.69	53.15
2121	AMEX	VGK	Mon, Aug 12, 2013	52.73	52.94	52.73	52.82
2120	AMEX	VGK	Fri, Aug 9, 2013	53.00	53.20	52.93	53.09
2119	AMEX	VGK	Thu, Aug 8, 2013	52.82	53.10	52.72	52.96
2118	AMEX	VGK	Wed, Aug 7, 2013	52.36	52.51	52.30	52.40
2117	AMEX	VGK	Tue, Aug 6, 2013	52.62	52.66	52.18	52.32
2116	AMEX	VGK	Mon, Aug 5, 2013	52.37	52.49	52.21	52.48
2115	AMEX	VGK	Fri, Aug 2, 2013	52.25	52.59	52.22	52.56
2114	AMEX	VGK	Thu, Aug 1, 2013	52.18	52.38	52.03	52.31
2113	AMEX	VGK	Wed, Jul 31, 2013	51.47	52.18	51.47	51.80
2112	AMEX	VGK	Tue, Jul 30, 2013	51.75	51.76	51.33	51.48
2111	AMEX	VGK	Mon, Jul 29, 2013	51.56	51.68	51.40	51.64
2110	AMEX	VGK	Fri, Jul 26, 2013	51.60	51.86	51.39	51.82
2109	AMEX	VGK	Thu, Jul 25, 2013	51.35	52.02	51.35	52.01
2108	AMEX	VGK	Wed, Jul 24, 2013	51.89	51.90	51.45	51.69
2107	AMEX	VGK	Tue, Jul 23, 2013	51.60	51.68	51.40	51.56
2106	AMEX	VGK	Mon, Jul 22, 2013	51.40	51.56	51.31	51.48
2105	AMEX	VGK	Fri, Jul 19, 2013	50.98	51.27	50.89	51.23
2104	AMEX	VGK	Thu, Jul 18, 2013	50.83	51.11	50.79	51.05
2103	AMEX	VGK	Wed, Jul 17, 2013	50.92	50.92	50.51	50.63
2102	AMEX	VGK	Tue, Jul 16, 2013	50.48	50.59	50.35	50.58
2101	AMEX	VGK	Mon, Jul 15, 2013	50.47	50.58	50.33	50.55
2100	AMEX	VGK	Fri, Jul 12, 2013	50.29	50.35	50.10	50.25
2099	AMEX	VGK	Thu, Jul 11, 2013	50.30	50.75	50.03	50.71
2098	AMEX	VGK	Wed, Jul 10, 2013	48.97	49.68	48.94	49.39
2097	AMEX	VGK	Tue, Jul 9, 2013	49.10	49.21	48.76	49.05
2096	AMEX	VGK	Mon, Jul 8, 2013	48.87	49.04	48.68	48.95
2095	AMEX	VGK	Fri, Jul 5, 2013	48.41	48.54	48.03	48.39
2094	AMEX	VGK	Wed, Jul 3, 2013	47.86	48.36	47.79	48.27
2093	AMEX	VGK	Tue, Jul 2, 2013	48.40	48.65	48.06	48.22
2092	AMEX	VGK	Mon, Jul 1, 2013	48.72	48.92	48.61	48.72
2091	AMEX	VGK	Fri, Jun 28, 2013	48.27	48.44	48.03	48.13
2090	AMEX	VGK	Thu, Jun 27, 2013	48.35	48.68	48.30	48.45
2089	AMEX	VGK	Wed, Jun 26, 2013	48.17	48.24	47.93	48.11
2088	AMEX	VGK	Tue, Jun 25, 2013	47.64	47.87	47.27	47.77
2087	AMEX	VGK	Mon, Jun 24, 2013	47.01	47.52	46.85	47.25
2086	AMEX	VGK	Fri, Jun 21, 2013	49.49	49.54	48.54	48.94
2085	AMEX	VGK	Thu, Jun 20, 2013	50.03	50.04	49.31	49.37
2084	AMEX	VGK	Wed, Jun 19, 2013	51.89	52.08	50.98	50.98
2083	AMEX	VGK	Tue, Jun 18, 2013	51.88	52.10	51.85	52.07
2082	AMEX	VGK	Mon, Jun 17, 2013	52.00	52.10	51.49	51.82
2081	AMEX	VGK	Fri, Jun 14, 2013	51.29	51.64	51.08	51.27
2080	AMEX	VGK	Thu, Jun 13, 2013	51.05	51.72	50.95	51.70
2079	AMEX	VGK	Wed, Jun 12, 2013	51.63	51.68	51.03	51.10
2078	AMEX	VGK	Tue, Jun 11, 2013	50.95	51.33	50.79	51.11
2077	AMEX	VGK	Mon, Jun 10, 2013	51.64	51.74	51.41	51.66
2076	AMEX	VGK	Fri, Jun 7, 2013	51.30	51.79	51.10	51.68
2075	AMEX	VGK	Thu, Jun 6, 2013	51.06	51.31	50.76	51.31
2074	AMEX	VGK	Wed, Jun 5, 2013	51.40	51.42	50.89	50.89
2073	AMEX	VGK	Tue, Jun 4, 2013	51.81	51.96	51.39	51.63
2072	AMEX	VGK	Mon, Jun 3, 2013	51.54	51.89	51.28	51.88
2071	AMEX	VGK	Fri, May 31, 2013	51.84	51.95	51.35	51.37
2070	AMEX	VGK	Thu, May 30, 2013	52.12	52.52	52.12	52.38
2069	AMEX	VGK	Wed, May 29, 2013	51.96	52.06	51.73	51.95
2068	AMEX	VGK	Tue, May 28, 2013	52.74	52.79	52.17	52.30
2067	AMEX	VGK	Fri, May 24, 2013	51.78	52.03	51.61	52.00
2066	AMEX	VGK	Thu, May 23, 2013	51.70	52.15	51.54	52.05
2065	AMEX	VGK	Wed, May 22, 2013	52.81	53.32	52.15	52.33
2064	AMEX	VGK	Tue, May 21, 2013	52.45	52.95	52.33	52.82
2063	AMEX	VGK	Mon, May 20, 2013	52.38	52.78	52.33	52.67
2062	AMEX	VGK	Fri, May 17, 2013	52.16	52.52	52.07	52.51
2061	AMEX	VGK	Thu, May 16, 2013	52.26	52.52	52.05	52.13
2060	AMEX	VGK	Wed, May 15, 2013	52.03	52.41	52.00	52.36
2059	AMEX	VGK	Tue, May 14, 2013	52.05	52.32	52.04	52.21
2058	AMEX	VGK	Mon, May 13, 2013	52.11	52.14	51.92	52.05
2057	AMEX	VGK	Fri, May 10, 2013	52.18	52.34	51.92	52.33
2056	AMEX	VGK	Thu, May 9, 2013	52.43	52.51	51.94	52.12
2055	AMEX	VGK	Wed, May 8, 2013	52.43	52.76	52.43	52.69
2054	AMEX	VGK	Tue, May 7, 2013	52.15	52.21	51.84	52.02
2053	AMEX	VGK	Mon, May 6, 2013	51.81	51.89	51.60	51.86
2052	AMEX	VGK	Fri, May 3, 2013	51.75	52.06	51.73	51.92
2051	AMEX	VGK	Thu, May 2, 2013	50.91	51.31	50.84	51.29
2050	AMEX	VGK	Wed, May 1, 2013	51.35	51.54	50.95	51.03
2049	AMEX	VGK	Tue, Apr 30, 2013	51.22	51.37	51.09	51.36
2048	AMEX	VGK	Mon, Apr 29, 2013	50.90	51.39	50.88	51.34
2047	AMEX	VGK	Fri, Apr 26, 2013	50.44	50.63	50.36	50.58
2046	AMEX	VGK	Thu, Apr 25, 2013	50.47	50.67	50.37	50.43
2045	AMEX	VGK	Wed, Apr 24, 2013	49.93	50.29	49.93	50.29
2044	AMEX	VGK	Tue, Apr 23, 2013	49.46	49.79	49.46	49.79
2043	AMEX	VGK	Mon, Apr 22, 2013	48.81	49.00	48.43	48.92
2042	AMEX	VGK	Fri, Apr 19, 2013	48.68	48.85	48.55	48.68
2041	AMEX	VGK	Thu, Apr 18, 2013	48.56	48.57	48.11	48.34
2040	AMEX	VGK	Wed, Apr 17, 2013	49.00	49.00	48.10	48.33
2039	AMEX	VGK	Tue, Apr 16, 2013	49.74	49.83	49.37	49.79
2038	AMEX	VGK	Mon, Apr 15, 2013	49.61	49.69	49.00	49.00
2037	AMEX	VGK	Fri, Apr 12, 2013	50.01	50.16	49.78	50.15
2036	AMEX	VGK	Thu, Apr 11, 2013	50.30	50.59	50.18	50.30
2035	AMEX	VGK	Wed, Apr 10, 2013	49.68	50.09	49.65	50.02
2034	AMEX	VGK	Tue, Apr 9, 2013	49.03	49.36	48.81	49.19
2033	AMEX	VGK	Mon, Apr 8, 2013	48.89	48.96	48.70	48.96
2032	AMEX	VGK	Fri, Apr 5, 2013	48.40	48.88	48.32	48.86
2031	AMEX	VGK	Thu, Apr 4, 2013	48.86	49.23	48.74	49.16
2030	AMEX	VGK	Wed, Apr 3, 2013	49.63	49.74	49.18	49.19
2029	AMEX	VGK	Tue, Apr 2, 2013	49.44	49.77	49.40	49.48
2028	AMEX	VGK	Mon, Apr 1, 2013	49.04	49.21	48.75	48.85
2027	AMEX	VGK	Thu, Mar 28, 2013	49.02	49.28	48.93	49.13
2026	AMEX	VGK	Wed, Mar 27, 2013	48.43	48.77	48.30	48.68
2025	AMEX	VGK	Tue, Mar 26, 2013	49.12	49.33	48.96	49.24
2024	AMEX	VGK	Mon, Mar 25, 2013	49.74	49.84	48.83	49.00
2023	AMEX	VGK	Fri, Mar 22, 2013	49.62	49.93	49.57	49.80
2022	AMEX	VGK	Thu, Mar 21, 2013	49.58	49.89	49.42	49.52
2021	AMEX	VGK	Wed, Mar 20, 2013	50.26	50.33	50.05	50.18
2020	AMEX	VGK	Tue, Mar 19, 2013	50.20	50.30	49.44	49.77
2019	AMEX	VGK	Mon, Mar 18, 2013	49.97	50.47	49.90	49.99
2018	AMEX	VGK	Fri, Mar 15, 2013	50.81	50.89	50.60	50.73
2017	AMEX	VGK	Thu, Mar 14, 2013	50.31	50.80	50.28	50.78
2016	AMEX	VGK	Wed, Mar 13, 2013	50.06	50.22	49.79	50.05
2015	AMEX	VGK	Tue, Mar 12, 2013	50.44	50.53	50.13	50.22
2014	AMEX	VGK	Mon, Mar 11, 2013	50.05	50.39	50.00	50.37
2013	AMEX	VGK	Fri, Mar 8, 2013	50.25	50.27	49.88	50.20
2012	AMEX	VGK	Thu, Mar 7, 2013	50.12	50.28	50.10	50.23
2011	AMEX	VGK	Wed, Mar 6, 2013	50.13	50.13	49.68	49.84
2010	AMEX	VGK	Tue, Mar 5, 2013	49.90	50.06	49.86	49.94
2009	AMEX	VGK	Mon, Mar 4, 2013	48.90	49.36	48.82	49.36
2008	AMEX	VGK	Fri, Mar 1, 2013	48.74	49.18	48.53	49.07
2007	AMEX	VGK	Thu, Feb 28, 2013	49.36	49.65	49.20	49.20
2006	AMEX	VGK	Wed, Feb 27, 2013	48.67	49.54	48.67	49.46
2005	AMEX	VGK	Tue, Feb 26, 2013	48.83	49.05	48.41	48.73
2004	AMEX	VGK	Mon, Feb 25, 2013	50.17	50.28	48.26	48.32
2003	AMEX	VGK	Fri, Feb 22, 2013	49.49	49.85	49.31	49.84
2002	AMEX	VGK	Thu, Feb 21, 2013	49.21	49.27	48.91	49.11
2001	AMEX	VGK	Wed, Feb 20, 2013	50.58	50.61	49.87	49.87
2000	AMEX	VGK	Tue, Feb 19, 2013	50.37	50.56	50.33	50.56
1999	AMEX	VGK	Fri, Feb 15, 2013	50.19	50.26	49.79	49.95
1998	AMEX	VGK	Thu, Feb 14, 2013	49.95	50.16	49.87	50.10
1997	AMEX	VGK	Wed, Feb 13, 2013	50.59	50.77	50.38	50.52
1996	AMEX	VGK	Tue, Feb 12, 2013	50.00	50.40	49.93	50.27
1995	AMEX	VGK	Mon, Feb 11, 2013	49.99	49.99	49.64	49.78
1994	AMEX	VGK	Fri, Feb 8, 2013	49.96	50.16	49.92	50.07
1993	AMEX	VGK	Thu, Feb 7, 2013	50.13	50.19	49.44	49.69
1992	AMEX	VGK	Wed, Feb 6, 2013	49.98	50.27	49.94	50.25
1991	AMEX	VGK	Tue, Feb 5, 2013	50.40	50.61	50.31	50.46
1990	AMEX	VGK	Mon, Feb 4, 2013	50.59	50.70	49.96	50.06
1989	AMEX	VGK	Fri, Feb 1, 2013	51.35	51.59	51.20	51.46
1988	AMEX	VGK	Thu, Jan 31, 2013	51.03	51.22	50.83	50.90
1987	AMEX	VGK	Wed, Jan 30, 2013	51.15	51.33	51.08	51.19
1986	AMEX	VGK	Tue, Jan 29, 2013	50.93	51.24	50.90	51.21
1985	AMEX	VGK	Mon, Jan 28, 2013	51.04	51.05	50.83	50.92
1984	AMEX	VGK	Fri, Jan 25, 2013	50.92	51.12	50.77	51.12
1983	AMEX	VGK	Thu, Jan 24, 2013	50.25	50.51	50.20	50.40
1982	AMEX	VGK	Wed, Jan 23, 2013	50.06	50.19	49.91	50.15
1981	AMEX	VGK	Tue, Jan 22, 2013	49.99	50.13	49.82	50.13
1980	AMEX	VGK	Fri, Jan 18, 2013	50.07	50.12	49.78	50.02
1979	AMEX	VGK	Thu, Jan 17, 2013	50.07	50.28	49.98	50.13
1978	AMEX	VGK	Wed, Jan 16, 2013	49.51	49.75	49.48	49.60
1977	AMEX	VGK	Tue, Jan 15, 2013	49.59	49.91	49.55	49.83
1976	AMEX	VGK	Mon, Jan 14, 2013	49.92	50.01	49.75	50.01
1975	AMEX	VGK	Fri, Jan 11, 2013	50.00	50.09	49.76	50.05
1974	AMEX	VGK	Thu, Jan 10, 2013	49.64	49.86	49.45	49.84
1973	AMEX	VGK	Wed, Jan 9, 2013	48.93	49.13	48.92	49.05
1972	AMEX	VGK	Tue, Jan 8, 2013	48.99	49.07	48.76	48.90
1971	AMEX	VGK	Mon, Jan 7, 2013	48.90	49.13	48.82	49.06
1970	AMEX	VGK	Fri, Jan 4, 2013	48.84	49.33	48.81	49.26
1969	AMEX	VGK	Thu, Jan 3, 2013	48.99	49.15	48.80	48.85
1968	AMEX	VGK	Wed, Jan 2, 2013	49.49	49.56	49.06	49.43
1967	AMEX	VGK	Mon, Dec 31, 2012	48.24	48.87	48.12	48.83
1966	AMEX	VGK	Fri, Dec 28, 2012	48.17	48.28	47.90	47.90
1965	AMEX	VGK	Thu, Dec 27, 2012	48.76	48.76	48.27	48.54
1964	AMEX	VGK	Wed, Dec 26, 2012	48.56	48.60	48.18	48.36
1963	AMEX	VGK	Mon, Dec 24, 2012	48.59	48.60	48.30	48.31
1962	AMEX	VGK	Fri, Dec 21, 2012	48.24	48.48	48.18	48.44
1961	AMEX	VGK	Thu, Dec 20, 2012	48.81	48.88	48.60	48.88
1960	AMEX	VGK	Wed, Dec 19, 2012	49.33	49.38	49.01	49.06
1959	AMEX	VGK	Tue, Dec 18, 2012	48.54	49.00	48.54	48.98
1958	AMEX	VGK	Mon, Dec 17, 2012	48.21	48.49	48.19	48.49
1957	AMEX	VGK	Fri, Dec 14, 2012	48.11	48.47	48.04	48.32
1956	AMEX	VGK	Thu, Dec 13, 2012	48.13	48.28	47.95	48.03
1955	AMEX	VGK	Wed, Dec 12, 2012	48.17	48.49	48.08	48.19
1954	AMEX	VGK	Tue, Dec 11, 2012	47.87	48.06	47.87	47.99
1953	AMEX	VGK	Mon, Dec 10, 2012	47.47	47.68	47.43	47.65
1952	AMEX	VGK	Fri, Dec 7, 2012	47.51	47.58	47.29	47.52
1951	AMEX	VGK	Thu, Dec 6, 2012	47.81	47.81	47.49	47.70
1950	AMEX	VGK	Wed, Dec 5, 2012	47.59	47.91	47.44	47.74
1949	AMEX	VGK	Tue, Dec 4, 2012	47.58	47.67	47.46	47.62
1948	AMEX	VGK	Mon, Dec 3, 2012	47.60	47.66	47.33	47.38
1947	AMEX	VGK	Fri, Nov 30, 2012	47.28	47.44	47.13	47.20
1946	AMEX	VGK	Thu, Nov 29, 2012	47.10	47.27	46.87	47.18
1945	AMEX	VGK	Wed, Nov 28, 2012	46.08	46.76	45.94	46.73
1944	AMEX	VGK	Tue, Nov 27, 2012	46.41	46.57	46.26	46.30
1943	AMEX	VGK	Mon, Nov 26, 2012	46.41	46.57	46.31	46.56
1942	AMEX	VGK	Fri, Nov 23, 2012	46.44	46.74	46.38	46.74
1941	AMEX	VGK	Wed, Nov 21, 2012	45.53	45.65	45.48	45.60
1940	AMEX	VGK	Tue, Nov 20, 2012	45.22	45.51	45.08	45.47
1939	AMEX	VGK	Mon, Nov 19, 2012	44.81	45.31	44.78	45.31
1938	AMEX	VGK	Fri, Nov 16, 2012	44.37	44.38	43.84	44.20
1937	AMEX	VGK	Thu, Nov 15, 2012	44.72	44.83	44.35	44.48
1936	AMEX	VGK	Wed, Nov 14, 2012	45.19	45.21	44.41	44.48
1935	AMEX	VGK	Tue, Nov 13, 2012	44.69	45.29	44.62	44.90
1934	AMEX	VGK	Mon, Nov 12, 2012	45.18	45.26	45.04	45.13
1933	AMEX	VGK	Fri, Nov 9, 2012	44.85	45.31	44.81	45.04
1932	AMEX	VGK	Thu, Nov 8, 2012	45.41	45.61	45.10	45.10
1931	AMEX	VGK	Wed, Nov 7, 2012	45.81	45.81	45.37	45.61
1930	AMEX	VGK	Tue, Nov 6, 2012	46.11	46.48	46.08	46.40
1929	AMEX	VGK	Mon, Nov 5, 2012	45.90	46.00	45.77	45.89
1928	AMEX	VGK	Fri, Nov 2, 2012	46.54	46.54	46.07	46.07
1927	AMEX	VGK	Thu, Nov 1, 2012	46.40	46.68	46.33	46.56
1926	AMEX	VGK	Wed, Oct 31, 2012	46.43	46.43	45.87	46.06
1925	AMEX	VGK	Fri, Oct 26, 2012	45.94	46.14	45.80	46.00
1924	AMEX	VGK	Thu, Oct 25, 2012	46.26	46.33	45.78	45.97
1923	AMEX	VGK	Wed, Oct 24, 2012	45.96	46.03	45.69	45.69
1922	AMEX	VGK	Tue, Oct 23, 2012	45.81	45.84	45.48	45.70
1921	AMEX	VGK	Mon, Oct 22, 2012	46.86	46.96	46.54	46.89
1920	AMEX	VGK	Fri, Oct 19, 2012	47.10	47.10	46.55	46.59
1919	AMEX	VGK	Thu, Oct 18, 2012	47.29	47.58	47.13	47.20
1918	AMEX	VGK	Wed, Oct 17, 2012	47.30	47.56	47.20	47.51
1917	AMEX	VGK	Tue, Oct 16, 2012	46.79	47.11	46.74	47.08
1916	AMEX	VGK	Mon, Oct 15, 2012	46.07	46.27	45.80	46.24
1915	AMEX	VGK	Fri, Oct 12, 2012	45.96	46.14	45.67	45.75
1914	AMEX	VGK	Thu, Oct 11, 2012	46.02	46.15	45.78	45.79
1913	AMEX	VGK	Wed, Oct 10, 2012	45.56	45.67	45.27	45.42
1912	AMEX	VGK	Tue, Oct 9, 2012	45.95	46.03	45.43	45.43
1911	AMEX	VGK	Mon, Oct 8, 2012	46.23	46.33	46.11	46.25
1910	AMEX	VGK	Fri, Oct 5, 2012	46.90	47.08	46.50	46.61
1909	AMEX	VGK	Thu, Oct 4, 2012	46.21	46.51	46.05	46.51
1908	AMEX	VGK	Wed, Oct 3, 2012	46.00	46.10	45.79	45.85
1907	AMEX	VGK	Tue, Oct 2, 2012	46.35	46.42	45.90	46.08
1906	AMEX	VGK	Mon, Oct 1, 2012	45.88	46.26	45.63	45.77
1905	AMEX	VGK	Fri, Sep 28, 2012	45.77	45.82	45.20	45.27
1904	AMEX	VGK	Thu, Sep 27, 2012	45.91	46.38	45.69	46.26
1903	AMEX	VGK	Wed, Sep 26, 2012	45.87	45.92	45.57	45.64
1902	AMEX	VGK	Tue, Sep 25, 2012	46.79	47.03	46.28	46.30
1901	AMEX	VGK	Mon, Sep 24, 2012	46.48	46.80	46.41	46.72
1900	AMEX	VGK	Fri, Sep 21, 2012	48.19	48.25	47.98	48.01
1899	AMEX	VGK	Thu, Sep 20, 2012	47.55	47.91	47.37	47.82
1898	AMEX	VGK	Wed, Sep 19, 2012	48.04	48.34	47.86	48.19
1897	AMEX	VGK	Tue, Sep 18, 2012	47.95	48.15	47.86	48.00
1896	AMEX	VGK	Mon, Sep 17, 2012	48.48	48.67	48.20	48.27
1895	AMEX	VGK	Fri, Sep 14, 2012	48.51	48.90	48.38	48.53
1894	AMEX	VGK	Thu, Sep 13, 2012	47.14	48.16	46.96	48.04
1893	AMEX	VGK	Wed, Sep 12, 2012	47.39	47.40	47.04	47.25
1892	AMEX	VGK	Tue, Sep 11, 2012	46.61	47.17	46.60	47.09
1891	AMEX	VGK	Mon, Sep 10, 2012	46.64	46.81	46.37	46.41
1890	AMEX	VGK	Fri, Sep 7, 2012	46.78	46.92	46.67	46.89
1889	AMEX	VGK	Thu, Sep 6, 2012	45.31	46.29	45.31	46.24
1888	AMEX	VGK	Wed, Sep 5, 2012	44.99	45.10	44.79	44.88
1887	AMEX	VGK	Tue, Sep 4, 2012	45.10	45.10	44.72	44.85
1886	AMEX	VGK	Fri, Aug 31, 2012	45.17	45.29	44.76	44.98
1885	AMEX	VGK	Thu, Aug 30, 2012	44.91	44.91	44.39	44.45
1884	AMEX	VGK	Wed, Aug 29, 2012	45.06	45.14	44.95	44.95
1883	AMEX	VGK	Tue, Aug 28, 2012	45.08	45.25	44.96	45.14
1882	AMEX	VGK	Mon, Aug 27, 2012	45.26	45.40	45.16	45.18
1881	AMEX	VGK	Fri, Aug 24, 2012	44.77	45.31	44.69	45.02
1880	AMEX	VGK	Thu, Aug 23, 2012	45.17	45.35	44.99	45.09
1879	AMEX	VGK	Wed, Aug 22, 2012	45.08	45.53	45.05	45.44
1878	AMEX	VGK	Tue, Aug 21, 2012	45.51	45.82	45.32	45.48
1877	AMEX	VGK	Mon, Aug 20, 2012	45.04	45.19	44.83	45.14
1876	AMEX	VGK	Fri, Aug 17, 2012	45.24	45.25	45.00	45.24
1875	AMEX	VGK	Thu, Aug 16, 2012	44.84	45.30	44.72	45.20
1874	AMEX	VGK	Wed, Aug 15, 2012	44.61	44.79	44.59	44.70
1873	AMEX	VGK	Tue, Aug 14, 2012	44.77	44.83	44.59	44.71
1872	AMEX	VGK	Mon, Aug 13, 2012	44.62	44.77	44.40	44.55
1871	AMEX	VGK	Fri, Aug 10, 2012	44.31	44.77	44.19	44.76
1870	AMEX	VGK	Thu, Aug 9, 2012	44.56	44.85	44.47	44.63
1869	AMEX	VGK	Wed, Aug 8, 2012	44.43	44.79	44.42	44.70
1868	AMEX	VGK	Tue, Aug 7, 2012	44.69	44.92	44.63	44.73
1867	AMEX	VGK	Mon, Aug 6, 2012	44.29	44.57	44.21	44.38
1866	AMEX	VGK	Fri, Aug 3, 2012	43.42	44.19	43.40	44.09
1865	AMEX	VGK	Thu, Aug 2, 2012	42.53	42.86	41.91	42.23
1864	AMEX	VGK	Wed, Aug 1, 2012	43.32	43.43	43.04	43.05
1863	AMEX	VGK	Tue, Jul 31, 2012	43.15	43.34	42.97	42.98
1862	AMEX	VGK	Mon, Jul 30, 2012	43.14	43.46	43.10	43.33
1861	AMEX	VGK	Fri, Jul 27, 2012	42.76	43.53	42.64	43.37
1860	AMEX	VGK	Thu, Jul 26, 2012	42.07	42.39	42.02	42.33
1859	AMEX	VGK	Wed, Jul 25, 2012	40.85	40.94	40.52	40.75
1858	AMEX	VGK	Tue, Jul 24, 2012	40.88	40.88	40.12	40.36
1857	AMEX	VGK	Mon, Jul 23, 2012	40.70	41.10	40.52	40.96
1856	AMEX	VGK	Fri, Jul 20, 2012	42.29	42.35	41.99	41.99
1855	AMEX	VGK	Thu, Jul 19, 2012	42.93	43.21	42.83	43.14
1854	AMEX	VGK	Wed, Jul 18, 2012	42.21	42.76	42.19	42.73
1853	AMEX	VGK	Tue, Jul 17, 2012	42.37	42.50	41.77	42.42
1852	AMEX	VGK	Mon, Jul 16, 2012	42.07	42.37	41.84	42.20
1851	AMEX	VGK	Fri, Jul 13, 2012	41.56	42.26	41.54	42.21
1850	AMEX	VGK	Thu, Jul 12, 2012	41.41	41.63	41.11	41.48
1849	AMEX	VGK	Wed, Jul 11, 2012	41.91	42.10	41.67	41.94
1848	AMEX	VGK	Tue, Jul 10, 2012	42.23	42.35	41.70	41.78
1847	AMEX	VGK	Mon, Jul 9, 2012	41.82	41.98	41.67	41.98
1846	AMEX	VGK	Fri, Jul 6, 2012	42.14	42.21	41.79	41.97
1845	AMEX	VGK	Thu, Jul 5, 2012	42.65	42.74	42.33	42.51
1844	AMEX	VGK	Tue, Jul 3, 2012	43.07	43.54	43.07	43.50
1843	AMEX	VGK	Mon, Jul 2, 2012	42.86	43.16	42.67	43.13
1842	AMEX	VGK	Fri, Jun 29, 2012	42.49	42.83	42.37	42.83
1841	AMEX	VGK	Thu, Jun 28, 2012	40.52	41.00	40.32	40.93
1840	AMEX	VGK	Wed, Jun 27, 2012	40.73	41.11	40.61	41.08
1839	AMEX	VGK	Tue, Jun 26, 2012	40.59	40.78	40.25	40.72
1838	AMEX	VGK	Mon, Jun 25, 2012	40.75	40.77	40.37	40.44
1837	AMEX	VGK	Fri, Jun 22, 2012	41.68	41.70	41.26	41.59
1836	AMEX	VGK	Thu, Jun 21, 2012	42.33	42.41	41.13	41.17
1835	AMEX	VGK	Wed, Jun 20, 2012	42.34	42.74	42.02	42.37
1834	AMEX	VGK	Tue, Jun 19, 2012	41.69	42.39	41.63	42.16
1833	AMEX	VGK	Mon, Jun 18, 2012	41.15	41.36	40.95	41.12
1832	AMEX	VGK	Fri, Jun 15, 2012	41.13	41.51	41.02	41.51
1831	AMEX	VGK	Thu, Jun 14, 2012	40.53	41.02	40.42	40.91
1830	AMEX	VGK	Wed, Jun 13, 2012	40.51	40.99	40.40	40.50
1829	AMEX	VGK	Tue, Jun 12, 2012	40.50	40.94	40.11	40.92
1828	AMEX	VGK	Mon, Jun 11, 2012	41.08	41.15	40.08	40.08
1827	AMEX	VGK	Fri, Jun 8, 2012	40.07	40.70	39.93	40.64
1826	AMEX	VGK	Thu, Jun 7, 2012	41.13	41.23	40.55	40.55
1825	AMEX	VGK	Wed, Jun 6, 2012	39.52	40.55	39.49	40.48
1824	AMEX	VGK	Tue, Jun 5, 2012	38.83	39.15	38.80	39.13
1823	AMEX	VGK	Mon, Jun 4, 2012	38.99	39.11	38.66	39.01
1822	AMEX	VGK	Fri, Jun 1, 2012	38.79	39.05	38.47	38.64
1821	AMEX	VGK	Thu, May 31, 2012	39.62	39.73	39.01	39.56
1820	AMEX	VGK	Wed, May 30, 2012	39.93	39.94	39.41	39.43
1819	AMEX	VGK	Tue, May 29, 2012	40.70	40.85	40.26	40.60
1818	AMEX	VGK	Fri, May 25, 2012	40.06	40.45	40.06	40.23
1817	AMEX	VGK	Thu, May 24, 2012	40.48	40.61	39.99	40.24
1816	AMEX	VGK	Wed, May 23, 2012	40.47	40.52	39.78	40.48
1815	AMEX	VGK	Tue, May 22, 2012	41.21	41.51	40.72	40.89
1814	AMEX	VGK	Mon, May 21, 2012	40.49	41.18	40.40	41.13
1813	AMEX	VGK	Fri, May 18, 2012	40.52	40.54	40.00	40.09
1812	AMEX	VGK	Thu, May 17, 2012	40.75	40.81	40.24	40.24
1811	AMEX	VGK	Wed, May 16, 2012	41.38	41.65	40.91	40.91
1810	AMEX	VGK	Tue, May 15, 2012	41.52	41.75	41.15	41.20
1809	AMEX	VGK	Mon, May 14, 2012	41.95	42.17	41.77	41.81
1808	AMEX	VGK	Fri, May 11, 2012	42.48	43.19	42.45	42.75
1807	AMEX	VGK	Thu, May 10, 2012	43.20	43.27	42.90	42.99
1806	AMEX	VGK	Wed, May 9, 2012	42.35	43.01	42.14	42.71
1805	AMEX	VGK	Tue, May 8, 2012	43.52	43.60	42.87	43.37
1804	AMEX	VGK	Mon, May 7, 2012	43.68	44.12	43.64	44.09
1803	AMEX	VGK	Fri, May 4, 2012	44.12	44.27	43.61	43.64
1802	AMEX	VGK	Thu, May 3, 2012	44.73	44.84	44.35	44.42
1801	AMEX	VGK	Wed, May 2, 2012	44.60	44.86	44.35	44.78
1800	AMEX	VGK	Tue, May 1, 2012	45.10	45.52	44.94	45.34
1799	AMEX	VGK	Mon, Apr 30, 2012	45.07	45.07	44.75	44.94
1798	AMEX	VGK	Fri, Apr 27, 2012	45.26	45.35	44.98	45.22
1797	AMEX	VGK	Thu, Apr 26, 2012	44.46	45.04	44.41	44.96
1796	AMEX	VGK	Wed, Apr 25, 2012	44.64	44.83	44.42	44.74
1795	AMEX	VGK	Tue, Apr 24, 2012	43.75	44.20	43.69	44.02
1794	AMEX	VGK	Mon, Apr 23, 2012	43.60	43.70	43.23	43.62
1793	AMEX	VGK	Fri, Apr 20, 2012	44.42	44.76	44.39	44.60
1792	AMEX	VGK	Thu, Apr 19, 2012	44.31	44.55	43.80	44.04
1791	AMEX	VGK	Wed, Apr 18, 2012	44.19	44.60	44.16	44.28
1790	AMEX	VGK	Tue, Apr 17, 2012	44.28	44.78	44.12	44.71
1789	AMEX	VGK	Mon, Apr 16, 2012	43.74	43.90	43.32	43.79
1788	AMEX	VGK	Fri, Apr 13, 2012	43.97	43.98	43.29	43.30
1787	AMEX	VGK	Thu, Apr 12, 2012	43.83	44.61	43.81	44.52
1786	AMEX	VGK	Wed, Apr 11, 2012	43.88	43.97	43.51	43.61
1785	AMEX	VGK	Tue, Apr 10, 2012	43.83	43.99	42.83	42.83
1784	AMEX	VGK	Mon, Apr 9, 2012	43.72	44.19	43.65	43.99
1783	AMEX	VGK	Thu, Apr 5, 2012	44.14	44.54	44.07	44.21
1782	AMEX	VGK	Wed, Apr 4, 2012	44.88	45.01	44.48	44.65
1781	AMEX	VGK	Tue, Apr 3, 2012	46.58	46.59	45.63	45.81
1780	AMEX	VGK	Mon, Apr 2, 2012	45.88	46.95	45.78	46.83
1779	AMEX	VGK	Fri, Mar 30, 2012	46.05	46.18	45.70	46.09
1778	AMEX	VGK	Thu, Mar 29, 2012	45.37	45.65	45.17	45.59
1777	AMEX	VGK	Wed, Mar 28, 2012	46.44	46.48	45.73	45.94
1776	AMEX	VGK	Tue, Mar 27, 2012	46.84	46.86	46.43	46.43
1775	AMEX	VGK	Mon, Mar 26, 2012	46.69	47.08	46.64	47.03
1774	AMEX	VGK	Fri, Mar 23, 2012	45.82	46.23	45.58	46.20
1773	AMEX	VGK	Thu, Mar 22, 2012	45.74	45.99	45.64	45.85
1772	AMEX	VGK	Wed, Mar 21, 2012	46.59	46.63	46.22	46.38
1771	AMEX	VGK	Tue, Mar 20, 2012	46.55	46.83	46.39	46.66
1770	AMEX	VGK	Mon, Mar 19, 2012	46.89	47.39	46.86	47.24
1769	AMEX	VGK	Fri, Mar 16, 2012	46.88	47.10	46.88	47.03
1768	AMEX	VGK	Thu, Mar 15, 2012	46.17	46.61	45.99	46.55
1767	AMEX	VGK	Wed, Mar 14, 2012	46.36	46.43	45.94	46.03
1766	AMEX	VGK	Tue, Mar 13, 2012	45.76	46.44	45.69	46.44
1765	AMEX	VGK	Mon, Mar 12, 2012	45.41	45.64	45.21	45.63
1764	AMEX	VGK	Fri, Mar 9, 2012	45.50	45.73	45.39	45.46
1763	AMEX	VGK	Thu, Mar 8, 2012	45.41	46.01	45.31	45.92
1762	AMEX	VGK	Wed, Mar 7, 2012	44.37	44.71	44.27	44.71
1761	AMEX	VGK	Tue, Mar 6, 2012	44.64	44.68	44.00	44.01
1760	AMEX	VGK	Mon, Mar 5, 2012	46.01	46.06	45.71	45.89
1759	AMEX	VGK	Fri, Mar 2, 2012	46.29	46.31	45.97	46.07
1758	AMEX	VGK	Thu, Mar 1, 2012	46.36	46.68	46.31	46.67
1757	AMEX	VGK	Wed, Feb 29, 2012	46.68	46.86	46.04	46.06
1756	AMEX	VGK	Tue, Feb 28, 2012	46.15	46.55	46.01	46.54
1755	AMEX	VGK	Mon, Feb 27, 2012	45.77	46.28	45.66	46.13
1754	AMEX	VGK	Fri, Feb 24, 2012	46.29	46.57	46.25	46.52
1753	AMEX	VGK	Thu, Feb 23, 2012	45.74	46.14	45.46	46.12
1752	AMEX	VGK	Wed, Feb 22, 2012	45.65	45.83	45.47	45.66
1751	AMEX	VGK	Tue, Feb 21, 2012	46.01	46.18	45.73	45.83
1750	AMEX	VGK	Fri, Feb 17, 2012	45.90	45.91	45.56	45.84
1749	AMEX	VGK	Thu, Feb 16, 2012	44.75	45.60	44.66	45.60
1748	AMEX	VGK	Wed, Feb 15, 2012	45.29	45.29	44.77	44.81
1747	AMEX	VGK	Tue, Feb 14, 2012	45.15	45.22	44.67	44.96
1746	AMEX	VGK	Mon, Feb 13, 2012	45.48	45.51	45.20	45.44
1745	AMEX	VGK	Fri, Feb 10, 2012	44.96	45.09	44.76	44.87
1744	AMEX	VGK	Thu, Feb 9, 2012	46.03	46.03	45.58	45.81
1743	AMEX	VGK	Wed, Feb 8, 2012	45.67	45.86	45.41	45.78
1742	AMEX	VGK	Tue, Feb 7, 2012	45.15	45.63	45.00	45.62
1741	AMEX	VGK	Mon, Feb 6, 2012	45.02	45.31	44.92	45.20
1740	AMEX	VGK	Fri, Feb 3, 2012	44.98	45.56	44.91	45.55
1739	AMEX	VGK	Thu, Feb 2, 2012	44.65	44.85	44.52	44.67
1738	AMEX	VGK	Wed, Feb 1, 2012	44.36	44.85	44.36	44.60
1737	AMEX	VGK	Tue, Jan 31, 2012	43.97	43.98	43.40	43.69
1736	AMEX	VGK	Mon, Jan 30, 2012	43.24	43.52	43.12	43.41
1735	AMEX	VGK	Fri, Jan 27, 2012	43.88	44.18	43.78	44.11
1734	AMEX	VGK	Thu, Jan 26, 2012	44.38	44.44	43.96	44.07
1733	AMEX	VGK	Wed, Jan 25, 2012	43.15	44.03	42.91	43.94
1732	AMEX	VGK	Tue, Jan 24, 2012	43.21	43.60	43.06	43.51
1731	AMEX	VGK	Mon, Jan 23, 2012	43.59	43.88	43.48	43.78
1730	AMEX	VGK	Fri, Jan 20, 2012	43.24	43.47	43.15	43.47
1729	AMEX	VGK	Thu, Jan 19, 2012	43.05	43.44	42.83	43.42
1728	AMEX	VGK	Wed, Jan 18, 2012	42.19	42.80	42.11	42.80
1727	AMEX	VGK	Tue, Jan 17, 2012	41.84	42.08	41.74	41.90
1726	AMEX	VGK	Fri, Jan 13, 2012	41.21	41.28	40.67	41.13
1725	AMEX	VGK	Thu, Jan 12, 2012	41.86	41.98	41.49	41.96
1724	AMEX	VGK	Wed, Jan 11, 2012	41.42	41.60	41.21	41.55
1723	AMEX	VGK	Tue, Jan 10, 2012	41.88	41.96	41.74	41.89
1722	AMEX	VGK	Mon, Jan 9, 2012	41.24	41.26	40.87	41.26
1721	AMEX	VGK	Fri, Jan 6, 2012	41.39	41.42	40.88	40.95
1720	AMEX	VGK	Thu, Jan 5, 2012	41.55	41.65	41.28	41.52
1719	AMEX	VGK	Wed, Jan 4, 2012	42.34	42.44	42.00	42.29
1718	AMEX	VGK	Tue, Jan 3, 2012	42.32	42.86	42.32	42.81
1717	AMEX	VGK	Fri, Dec 30, 2011	41.24	41.50	41.18	41.43
1716	AMEX	VGK	Thu, Dec 29, 2011	40.60	41.30	40.55	41.30
1715	AMEX	VGK	Wed, Dec 28, 2011	41.23	41.24	40.47	40.48
1714	AMEX	VGK	Tue, Dec 27, 2011	41.40	41.44	41.20	41.24
1713	AMEX	VGK	Fri, Dec 23, 2011	41.22	41.51	41.09	41.51
1712	AMEX	VGK	Thu, Dec 22, 2011	40.74	41.15	40.65	41.15
1711	AMEX	VGK	Wed, Dec 21, 2011	40.65	40.75	40.27	40.66
1710	AMEX	VGK	Tue, Dec 20, 2011	42.21	42.83	42.18	42.83
1709	AMEX	VGK	Mon, Dec 19, 2011	41.72	41.83	41.07	41.13
1708	AMEX	VGK	Fri, Dec 16, 2011	41.79	41.89	41.16	41.30
1707	AMEX	VGK	Thu, Dec 15, 2011	41.98	42.00	41.45	41.68
1706	AMEX	VGK	Wed, Dec 14, 2011	41.54	41.75	41.10	41.26
1705	AMEX	VGK	Tue, Dec 13, 2011	42.75	43.11	41.64	41.86
1704	AMEX	VGK	Mon, Dec 12, 2011	43.16	43.22	42.40	42.48
1703	AMEX	VGK	Fri, Dec 9, 2011	43.46	44.22	43.40	44.22
1702	AMEX	VGK	Thu, Dec 8, 2011	43.84	43.93	42.84	42.98
1701	AMEX	VGK	Wed, Dec 7, 2011	43.98	44.79	43.73	44.67
1700	AMEX	VGK	Tue, Dec 6, 2011	44.30	44.72	44.19	44.41
1699	AMEX	VGK	Mon, Dec 5, 2011	44.86	44.91	44.07	44.39
1698	AMEX	VGK	Fri, Dec 2, 2011	44.52	44.58	43.84	43.88
1697	AMEX	VGK	Thu, Dec 1, 2011	44.15	44.59	43.81	43.92
1696	AMEX	VGK	Wed, Nov 30, 2011	43.90	44.49	43.75	44.40
1695	AMEX	VGK	Tue, Nov 29, 2011	41.87	42.26	41.67	42.12
1694	AMEX	VGK	Mon, Nov 28, 2011	41.70	41.88	41.46	41.83
1693	AMEX	VGK	Fri, Nov 25, 2011	39.82	40.38	39.67	39.70
1692	AMEX	VGK	Wed, Nov 23, 2011	40.65	40.74	39.88	39.90
1691	AMEX	VGK	Tue, Nov 22, 2011	41.27	41.50	40.94	41.16
1690	AMEX	VGK	Mon, Nov 21, 2011	41.69	41.72	41.15	41.45
1689	AMEX	VGK	Fri, Nov 18, 2011	42.97	43.03	42.47	42.64
1688	AMEX	VGK	Thu, Nov 17, 2011	43.19	43.34	42.26	42.44
1687	AMEX	VGK	Wed, Nov 16, 2011	43.44	43.86	42.95	42.95
1686	AMEX	VGK	Tue, Nov 15, 2011	43.75	44.12	43.48	43.87
1685	AMEX	VGK	Mon, Nov 14, 2011	44.41	44.49	43.81	43.87
1684	AMEX	VGK	Fri, Nov 11, 2011	44.65	45.14	44.57	45.10
1683	AMEX	VGK	Thu, Nov 10, 2011	44.04	44.16	43.24	43.82
1682	AMEX	VGK	Wed, Nov 9, 2011	43.86	44.00	42.97	43.01
1681	AMEX	VGK	Tue, Nov 8, 2011	45.61	46.11	45.15	46.11
1680	AMEX	VGK	Mon, Nov 7, 2011	44.95	45.30	44.55	45.21
1679	AMEX	VGK	Fri, Nov 4, 2011	45.22	45.42	44.63	45.08
1678	AMEX	VGK	Thu, Nov 3, 2011	45.45	46.06	44.66	46.00
1677	AMEX	VGK	Wed, Nov 2, 2011	44.37	44.84	44.14	44.54
1676	AMEX	VGK	Tue, Nov 1, 2011	43.52	44.46	43.28	43.81
1675	AMEX	VGK	Mon, Oct 31, 2011	46.97	47.06	45.66	45.71
1674	AMEX	VGK	Fri, Oct 28, 2011	48.00	48.22	47.80	48.09
1673	AMEX	VGK	Thu, Oct 27, 2011	48.15	49.00	47.72	48.72
1672	AMEX	VGK	Wed, Oct 26, 2011	46.09	46.24	44.86	46.05
1671	AMEX	VGK	Tue, Oct 25, 2011	45.72	45.86	44.97	45.22
1670	AMEX	VGK	Mon, Oct 24, 2011	45.16	46.06	45.09	45.99
1669	AMEX	VGK	Fri, Oct 21, 2011	44.82	45.36	44.72	45.36
1668	AMEX	VGK	Thu, Oct 20, 2011	43.95	44.09	43.16	43.89
1667	AMEX	VGK	Wed, Oct 19, 2011	44.42	44.57	43.65	43.68
1666	AMEX	VGK	Tue, Oct 18, 2011	43.92	44.96	43.27	44.69
1665	AMEX	VGK	Mon, Oct 17, 2011	44.77	44.83	43.76	43.76
1664	AMEX	VGK	Fri, Oct 14, 2011	45.26	45.42	44.84	45.33
1663	AMEX	VGK	Thu, Oct 13, 2011	44.34	44.68	43.86	44.56
1662	AMEX	VGK	Wed, Oct 12, 2011	44.56	45.17	44.45	44.79
1661	AMEX	VGK	Tue, Oct 11, 2011	43.18	43.87	43.06	43.74
1660	AMEX	VGK	Mon, Oct 10, 2011	43.05	43.87	43.05	43.84
1659	AMEX	VGK	Fri, Oct 7, 2011	42.66	42.81	41.84	41.86
1658	AMEX	VGK	Thu, Oct 6, 2011	41.03	42.45	40.80	42.40
1657	AMEX	VGK	Wed, Oct 5, 2011	40.32	41.11	39.95	41.10
1656	AMEX	VGK	Tue, Oct 4, 2011	38.91	40.29	38.40	40.22
1655	AMEX	VGK	Mon, Oct 3, 2011	40.16	40.81	39.38	39.43
1654	AMEX	VGK	Fri, Sep 30, 2011	41.16	41.59	40.63	40.66
1653	AMEX	VGK	Thu, Sep 29, 2011	42.62	42.82	41.61	42.35
1652	AMEX	VGK	Wed, Sep 28, 2011	42.36	42.63	41.23	41.26
1651	AMEX	VGK	Tue, Sep 27, 2011	42.30	42.94	41.92	42.17
1650	AMEX	VGK	Mon, Sep 26, 2011	40.34	41.07	39.59	41.07
1649	AMEX	VGK	Fri, Sep 23, 2011	38.84	40.35	38.78	40.35
1648	AMEX	VGK	Thu, Sep 22, 2011	39.32	39.57	38.78	39.25
1647	AMEX	VGK	Wed, Sep 21, 2011	42.14	42.31	40.73	40.79
1646	AMEX	VGK	Tue, Sep 20, 2011	42.05	42.61	41.72	42.24
1645	AMEX	VGK	Mon, Sep 19, 2011	41.58	42.20	41.29	41.80
1644	AMEX	VGK	Fri, Sep 16, 2011	43.42	43.52	42.78	43.17
1643	AMEX	VGK	Thu, Sep 15, 2011	43.17	43.43	42.79	43.40
1642	AMEX	VGK	Wed, Sep 14, 2011	41.70	42.59	40.89	42.30
1641	AMEX	VGK	Tue, Sep 13, 2011	40.89	41.50	40.68	41.31
1640	AMEX	VGK	Mon, Sep 12, 2011	40.22	41.05	39.82	41.02
1639	AMEX	VGK	Fri, Sep 9, 2011	42.06	42.26	41.06	41.23
1638	AMEX	VGK	Thu, Sep 8, 2011	43.25	43.91	42.94	42.99
1637	AMEX	VGK	Wed, Sep 7, 2011	43.20	44.04	43.05	43.95
1636	AMEX	VGK	Tue, Sep 6, 2011	42.17	42.70	41.91	42.59
1635	AMEX	VGK	Fri, Sep 2, 2011	44.80	45.18	44.50	44.55
1634	AMEX	VGK	Thu, Sep 1, 2011	46.11	46.64	45.65	45.67
1633	AMEX	VGK	Wed, Aug 31, 2011	46.14	46.62	46.06	46.33
1632	AMEX	VGK	Tue, Aug 30, 2011	45.11	45.58	44.69	45.36
1631	AMEX	VGK	Mon, Aug 29, 2011	45.14	45.76	45.08	45.74
1630	AMEX	VGK	Fri, Aug 26, 2011	43.47	44.54	42.95	44.38
1629	AMEX	VGK	Thu, Aug 25, 2011	44.98	45.14	43.68	43.82
1628	AMEX	VGK	Wed, Aug 24, 2011	44.78	45.51	44.55	45.19
1627	AMEX	VGK	Tue, Aug 23, 2011	44.01	45.04	43.63	45.00
1626	AMEX	VGK	Mon, Aug 22, 2011	44.61	44.67	43.37	43.51
1625	AMEX	VGK	Fri, Aug 19, 2011	43.10	44.29	42.82	42.88
1624	AMEX	VGK	Thu, Aug 18, 2011	44.50	44.55	43.37	43.73
1623	AMEX	VGK	Wed, Aug 17, 2011	46.43	46.94	45.96	46.20
1622	AMEX	VGK	Tue, Aug 16, 2011	45.95	46.78	45.55	45.94
1621	AMEX	VGK	Mon, Aug 15, 2011	46.25	46.95	46.25	46.84
1620	AMEX	VGK	Fri, Aug 12, 2011	45.73	46.13	44.97	45.72
1619	AMEX	VGK	Thu, Aug 11, 2011	42.71	45.19	42.57	44.91
1618	AMEX	VGK	Wed, Aug 10, 2011	44.49	44.49	42.55	42.55
1617	AMEX	VGK	Tue, Aug 9, 2011	44.46	46.04	43.12	46.02
1616	AMEX	VGK	Mon, Aug 8, 2011	44.55	45.21	42.45	42.45
1615	AMEX	VGK	Fri, Aug 5, 2011	46.78	47.04	44.64	46.70
1614	AMEX	VGK	Thu, Aug 4, 2011	47.51	47.62	45.33	45.36
1613	AMEX	VGK	Wed, Aug 3, 2011	49.23	49.32	48.18	49.07
1612	AMEX	VGK	Tue, Aug 2, 2011	49.44	49.99	48.62	48.62
1611	AMEX	VGK	Mon, Aug 1, 2011	51.59	51.63	49.72	50.18
1610	AMEX	VGK	Fri, Jul 29, 2011	50.91	51.73	50.76	51.07
1609	AMEX	VGK	Thu, Jul 28, 2011	51.06	51.61	51.01	51.04
1608	AMEX	VGK	Wed, Jul 27, 2011	52.29	52.31	51.18	51.20
1607	AMEX	VGK	Tue, Jul 26, 2011	52.63	52.92	52.40	52.76
1606	AMEX	VGK	Mon, Jul 25, 2011	52.46	52.60	52.26	52.33
1605	AMEX	VGK	Fri, Jul 22, 2011	52.64	52.73	52.21	52.68
1604	AMEX	VGK	Thu, Jul 21, 2011	52.04	52.74	51.88	52.68
1603	AMEX	VGK	Wed, Jul 20, 2011	51.13	51.32	50.77	51.31
1602	AMEX	VGK	Tue, Jul 19, 2011	50.21	50.70	50.21	50.62
1601	AMEX	VGK	Mon, Jul 18, 2011	50.03	50.13	49.24	49.77
1600	AMEX	VGK	Fri, Jul 15, 2011	50.88	51.13	50.54	50.79
1599	AMEX	VGK	Thu, Jul 14, 2011	51.40	51.54	50.49	50.67
1598	AMEX	VGK	Wed, Jul 13, 2011	50.77	51.63	50.68	51.12
1597	AMEX	VGK	Tue, Jul 12, 2011	50.39	50.95	50.19	50.31
1596	AMEX	VGK	Mon, Jul 11, 2011	51.22	51.44	50.73	50.80
1595	AMEX	VGK	Fri, Jul 8, 2011	53.01	53.17	52.50	52.74
1594	AMEX	VGK	Thu, Jul 7, 2011	53.51	53.75	53.40	53.63
1593	AMEX	VGK	Wed, Jul 6, 2011	53.03	53.25	52.75	53.12
1592	AMEX	VGK	Tue, Jul 5, 2011	53.91	54.06	53.56	53.68
1591	AMEX	VGK	Fri, Jul 1, 2011	53.38	54.14	53.21	54.07
1590	AMEX	VGK	Thu, Jun 30, 2011	52.82	53.58	52.73	53.53
1589	AMEX	VGK	Wed, Jun 29, 2011	52.22	52.70	51.90	52.65
1588	AMEX	VGK	Tue, Jun 28, 2011	51.23	51.69	51.10	51.65
1587	AMEX	VGK	Mon, Jun 27, 2011	50.31	51.12	50.27	51.01
1586	AMEX	VGK	Fri, Jun 24, 2011	50.92	50.95	50.22	50.30
1585	AMEX	VGK	Thu, Jun 23, 2011	50.56	51.15	50.21	51.07
1584	AMEX	VGK	Wed, Jun 22, 2011	51.98	52.30	51.68	51.74
1583	AMEX	VGK	Tue, Jun 21, 2011	51.75	52.49	51.70	52.46
1582	AMEX	VGK	Mon, Jun 20, 2011	50.92	51.40	50.92	51.21
1581	AMEX	VGK	Fri, Jun 17, 2011	51.50	51.60	51.19	51.39
1580	AMEX	VGK	Thu, Jun 16, 2011	50.46	50.87	50.16	50.57
1579	AMEX	VGK	Wed, Jun 15, 2011	51.57	51.71	50.60	50.72
1578	AMEX	VGK	Tue, Jun 14, 2011	52.58	52.94	52.55	52.73
1577	AMEX	VGK	Mon, Jun 13, 2011	52.00	52.19	51.49	51.88
1576	AMEX	VGK	Fri, Jun 10, 2011	52.61	52.62	51.50	51.63
1575	AMEX	VGK	Thu, Jun 9, 2011	52.69	53.32	52.56	53.20
1574	AMEX	VGK	Wed, Jun 8, 2011	53.01	53.13	52.43	52.51
1573	AMEX	VGK	Tue, Jun 7, 2011	53.74	53.92	53.44	53.44
1572	AMEX	VGK	Mon, Jun 6, 2011	53.68	53.72	52.92	52.92
1571	AMEX	VGK	Fri, Jun 3, 2011	53.10	54.07	53.01	53.77
1570	AMEX	VGK	Thu, Jun 2, 2011	53.51	53.67	52.98	53.61
1569	AMEX	VGK	Wed, Jun 1, 2011	54.38	54.42	53.14	53.25
1568	AMEX	VGK	Tue, May 31, 2011	54.53	54.68	54.13	54.67
1567	AMEX	VGK	Fri, May 27, 2011	53.32	53.64	53.24	53.51
1566	AMEX	VGK	Thu, May 26, 2011	52.76	53.12	52.29	53.00
1565	AMEX	VGK	Wed, May 25, 2011	51.93	52.70	51.93	52.55
1564	AMEX	VGK	Tue, May 24, 2011	52.26	52.41	51.88	52.08
1563	AMEX	VGK	Mon, May 23, 2011	51.82	52.04	51.55	51.81
1562	AMEX	VGK	Fri, May 20, 2011	53.66	53.69	52.95	53.08
1561	AMEX	VGK	Thu, May 19, 2011	53.73	54.03	53.39	54.02
1560	AMEX	VGK	Wed, May 18, 2011	52.88	53.56	52.81	53.45
1559	AMEX	VGK	Tue, May 17, 2011	52.73	53.10	52.44	53.04
1558	AMEX	VGK	Mon, May 16, 2011	52.93	53.58	52.81	52.96
1557	AMEX	VGK	Fri, May 13, 2011	53.80	53.83	52.65	52.98
1556	AMEX	VGK	Thu, May 12, 2011	53.47	54.14	53.13	53.96
1555	AMEX	VGK	Wed, May 11, 2011	54.47	54.48	53.37	53.69
1554	AMEX	VGK	Tue, May 10, 2011	54.24	54.68	54.11	54.66
1553	AMEX	VGK	Mon, May 9, 2011	53.61	54.05	53.33	54.02
1552	AMEX	VGK	Fri, May 6, 2011	54.45	54.73	53.30	53.60
1551	AMEX	VGK	Thu, May 5, 2011	54.44	54.59	53.66	53.85
1550	AMEX	VGK	Wed, May 4, 2011	55.93	55.97	55.14	55.26
1549	AMEX	VGK	Tue, May 3, 2011	55.87	56.21	55.53	55.73
1548	AMEX	VGK	Mon, May 2, 2011	56.56	56.69	56.14	56.19
1547	AMEX	VGK	Fri, Apr 29, 2011	56.24	56.45	56.16	56.27
1546	AMEX	VGK	Thu, Apr 28, 2011	55.72	56.14	55.72	56.09
1545	AMEX	VGK	Wed, Apr 27, 2011	55.29	55.99	54.97	55.96
1544	AMEX	VGK	Tue, Apr 26, 2011	54.69	55.00	54.57	54.97
1543	AMEX	VGK	Mon, Apr 25, 2011	54.51	54.62	54.26	54.48
1542	AMEX	VGK	Thu, Apr 21, 2011	54.48	54.51	54.19	54.34
1541	AMEX	VGK	Wed, Apr 20, 2011	53.76	54.02	53.72	54.02
1540	AMEX	VGK	Tue, Apr 19, 2011	52.16	52.55	52.08	52.50
1539	AMEX	VGK	Mon, Apr 18, 2011	51.95	52.09	51.23	51.85
1538	AMEX	VGK	Fri, Apr 15, 2011	53.18	53.44	52.95	53.18
1537	AMEX	VGK	Thu, Apr 14, 2011	52.98	53.53	52.79	53.49
1536	AMEX	VGK	Wed, Apr 13, 2011	53.60	53.69	53.03	53.27
1535	AMEX	VGK	Tue, Apr 12, 2011	53.46	53.46	52.88	53.03
1534	AMEX	VGK	Mon, Apr 11, 2011	53.85	54.00	53.59	53.68
1533	AMEX	VGK	Fri, Apr 8, 2011	53.89	53.96	53.54	53.81
1532	AMEX	VGK	Thu, Apr 7, 2011	53.39	53.63	53.08	53.35
1531	AMEX	VGK	Wed, Apr 6, 2011	53.25	53.63	53.24	53.62
1530	AMEX	VGK	Tue, Apr 5, 2011	52.52	53.05	52.47	52.91
1529	AMEX	VGK	Mon, Apr 4, 2011	52.93	53.00	52.59	52.83
1528	AMEX	VGK	Fri, Apr 1, 2011	52.09	52.66	51.85	52.61
1527	AMEX	VGK	Thu, Mar 31, 2011	51.92	52.19	51.68	51.95
1526	AMEX	VGK	Wed, Mar 30, 2011	51.89	52.21	51.77	52.16
1525	AMEX	VGK	Tue, Mar 29, 2011	51.25	51.64	51.03	51.63
1524	AMEX	VGK	Mon, Mar 28, 2011	51.49	51.70	51.32	51.32
1523	AMEX	VGK	Fri, Mar 25, 2011	51.59	51.80	51.32	51.32
1522	AMEX	VGK	Thu, Mar 24, 2011	51.49	51.89	51.28	51.86
1521	AMEX	VGK	Wed, Mar 23, 2011	50.80	51.19	50.62	51.04
1520	AMEX	VGK	Tue, Mar 22, 2011	51.33	51.36	50.93	50.97
1519	AMEX	VGK	Mon, Mar 21, 2011	51.13	51.38	50.87	51.36
1518	AMEX	VGK	Fri, Mar 18, 2011	50.40	50.47	49.88	50.12
1517	AMEX	VGK	Thu, Mar 17, 2011	49.51	49.67	49.24	49.51
1516	AMEX	VGK	Wed, Mar 16, 2011	49.07	49.29	47.37	47.79
1515	AMEX	VGK	Tue, Mar 15, 2011	48.44	49.54	48.22	49.32
1514	AMEX	VGK	Mon, Mar 14, 2011	50.54	50.99	50.25	50.63
1513	AMEX	VGK	Fri, Mar 11, 2011	50.33	51.00	50.33	50.91
1512	AMEX	VGK	Thu, Mar 10, 2011	51.01	51.02	50.50	50.57
1511	AMEX	VGK	Wed, Mar 9, 2011	51.99	52.10	51.75	51.87
1510	AMEX	VGK	Tue, Mar 8, 2011	51.52	52.02	51.31	51.88
1509	AMEX	VGK	Mon, Mar 7, 2011	52.54	52.65	51.61	51.75
1508	AMEX	VGK	Fri, Mar 4, 2011	52.67	52.70	51.79	52.10
1507	AMEX	VGK	Thu, Mar 3, 2011	52.60	52.80	52.26	52.73
1506	AMEX	VGK	Wed, Mar 2, 2011	51.73	52.24	51.71	52.02
1505	AMEX	VGK	Tue, Mar 1, 2011	52.61	52.61	51.48	51.49
1504	AMEX	VGK	Mon, Feb 28, 2011	52.53	52.71	52.18	52.47
1503	AMEX	VGK	Fri, Feb 25, 2011	51.59	51.92	51.56	51.92
1502	AMEX	VGK	Thu, Feb 24, 2011	51.33	51.52	50.90	51.30
1501	AMEX	VGK	Wed, Feb 23, 2011	51.39	51.62	50.95	51.21
1500	AMEX	VGK	Tue, Feb 22, 2011	51.61	52.03	51.08	51.10
1499	AMEX	VGK	Fri, Feb 18, 2011	52.45	52.72	52.33	52.68
1498	AMEX	VGK	Thu, Feb 17, 2011	52.10	52.50	52.02	52.47
1497	AMEX	VGK	Wed, Feb 16, 2011	51.78	52.28	51.70	52.27
1496	AMEX	VGK	Tue, Feb 15, 2011	51.69	51.79	51.50	51.58
1495	AMEX	VGK	Mon, Feb 14, 2011	51.49	51.74	51.40	51.64
1494	AMEX	VGK	Fri, Feb 11, 2011	51.23	51.87	51.20	51.84
1493	AMEX	VGK	Thu, Feb 10, 2011	51.32	51.77	51.13	51.62
1492	AMEX	VGK	Wed, Feb 9, 2011	52.07	52.30	51.91	52.22
1491	AMEX	VGK	Tue, Feb 8, 2011	51.89	52.24	51.67	52.16
1490	AMEX	VGK	Mon, Feb 7, 2011	51.47	51.82	51.42	51.76
1489	AMEX	VGK	Fri, Feb 4, 2011	51.36	51.54	51.00	51.48
1488	AMEX	VGK	Thu, Feb 3, 2011	51.41	51.64	50.99	51.58
1487	AMEX	VGK	Wed, Feb 2, 2011	51.84	52.00	51.62	51.77
1486	AMEX	VGK	Tue, Feb 1, 2011	51.48	52.16	51.41	52.04
1485	AMEX	VGK	Mon, Jan 31, 2011	50.69	51.01	50.62	50.90
1484	AMEX	VGK	Fri, Jan 28, 2011	51.14	51.25	50.06	50.15
1483	AMEX	VGK	Thu, Jan 27, 2011	51.43	51.54	51.18	51.47
1482	AMEX	VGK	Wed, Jan 26, 2011	51.07	51.24	50.91	51.14
1481	AMEX	VGK	Tue, Jan 25, 2011	50.41	50.83	50.31	50.82
1480	AMEX	VGK	Mon, Jan 24, 2011	50.37	50.97	50.34	50.93
1479	AMEX	VGK	Fri, Jan 21, 2011	50.52	50.71	50.26	50.50
1478	AMEX	VGK	Thu, Jan 20, 2011	49.68	49.98	49.27	49.77
1477	AMEX	VGK	Wed, Jan 19, 2011	50.71	50.74	49.98	50.09
1476	AMEX	VGK	Tue, Jan 18, 2011	50.54	50.78	50.44	50.62
1475	AMEX	VGK	Fri, Jan 14, 2011	49.68	50.27	49.61	50.24
1474	AMEX	VGK	Thu, Jan 13, 2011	49.98	50.06	49.60	49.78
1473	AMEX	VGK	Wed, Jan 12, 2011	48.94	49.61	48.82	49.59
1472	AMEX	VGK	Tue, Jan 11, 2011	48.05	48.22	47.80	48.18
1471	AMEX	VGK	Mon, Jan 10, 2011	47.51	47.76	47.28	47.68
1470	AMEX	VGK	Fri, Jan 7, 2011	48.24	48.39	47.64	47.89
1469	AMEX	VGK	Thu, Jan 6, 2011	48.98	48.99	48.12	48.26
1468	AMEX	VGK	Wed, Jan 5, 2011	48.42	48.91	48.38	48.84
1467	AMEX	VGK	Tue, Jan 4, 2011	49.69	49.74	48.96	49.24
1466	AMEX	VGK	Mon, Jan 3, 2011	49.07	49.47	49.07	49.36
1465	AMEX	VGK	Fri, Dec 31, 2010	48.54	49.18	48.54	49.09
1464	AMEX	VGK	Thu, Dec 30, 2010	48.74	48.86	48.34	48.57
1463	AMEX	VGK	Wed, Dec 29, 2010	48.71	49.01	48.57	48.80
1462	AMEX	VGK	Tue, Dec 28, 2010	48.61	48.65	48.24	48.34
1461	AMEX	VGK	Mon, Dec 27, 2010	48.33	48.48	48.03	48.43
1460	AMEX	VGK	Thu, Dec 23, 2010	48.60	48.76	48.52	48.72
1459	AMEX	VGK	Wed, Dec 22, 2010	48.70	48.75	48.59	48.73
1458	AMEX	VGK	Tue, Dec 21, 2010	51.02	51.10	50.92	51.01
1457	AMEX	VGK	Mon, Dec 20, 2010	50.76	50.77	50.37	50.49
1456	AMEX	VGK	Fri, Dec 17, 2010	50.55	50.60	50.19	50.39
1455	AMEX	VGK	Thu, Dec 16, 2010	50.61	50.91	50.36	50.87
1454	AMEX	VGK	Wed, Dec 15, 2010	51.00	51.17	50.37	50.50
1453	AMEX	VGK	Tue, Dec 14, 2010	51.37	51.60	51.17	51.31
1452	AMEX	VGK	Mon, Dec 13, 2010	51.10	51.56	50.98	51.32
1451	AMEX	VGK	Fri, Dec 10, 2010	50.48	50.84	50.28	50.80
1450	AMEX	VGK	Thu, Dec 9, 2010	50.62	50.63	50.14	50.57
1449	AMEX	VGK	Wed, Dec 8, 2010	50.42	50.73	50.09	50.54
1448	AMEX	VGK	Tue, Dec 7, 2010	50.91	50.99	50.18	50.20
1447	AMEX	VGK	Mon, Dec 6, 2010	49.91	50.12	49.64	49.98
1446	AMEX	VGK	Fri, Dec 3, 2010	49.88	50.43	49.79	50.41
1445	AMEX	VGK	Thu, Dec 2, 2010	48.59	49.83	48.56	49.83
1444	AMEX	VGK	Wed, Dec 1, 2010	48.24	48.73	48.09	48.70
1443	AMEX	VGK	Tue, Nov 30, 2010	46.84	47.52	46.81	47.11
1442	AMEX	VGK	Mon, Nov 29, 2010	47.82	48.06	47.28	47.86
1441	AMEX	VGK	Fri, Nov 26, 2010	48.65	49.01	48.50	48.50
1440	AMEX	VGK	Wed, Nov 24, 2010	49.15	49.56	49.13	49.43
1439	AMEX	VGK	Tue, Nov 23, 2010	49.39	49.55	48.75	48.80
1438	AMEX	VGK	Mon, Nov 22, 2010	50.53	50.77	49.91	50.51
1437	AMEX	VGK	Fri, Nov 19, 2010	50.77	51.29	50.49	51.28
1436	AMEX	VGK	Thu, Nov 18, 2010	50.91	51.18	50.91	51.14
1435	AMEX	VGK	Wed, Nov 17, 2010	49.83	50.21	49.76	49.92
1434	AMEX	VGK	Tue, Nov 16, 2010	50.58	50.58	49.35	49.60
1433	AMEX	VGK	Mon, Nov 15, 2010	51.52	51.57	50.96	51.00
1432	AMEX	VGK	Fri, Nov 12, 2010	51.23	51.58	50.78	51.07
1431	AMEX	VGK	Thu, Nov 11, 2010	51.30	51.41	51.01	51.27
1430	AMEX	VGK	Wed, Nov 10, 2010	51.95	52.02	51.12	51.92
1429	AMEX	VGK	Tue, Nov 9, 2010	52.72	52.86	51.63	51.85
1428	AMEX	VGK	Mon, Nov 8, 2010	52.33	52.50	52.03	52.34
1427	AMEX	VGK	Fri, Nov 5, 2010	52.88	53.13	52.61	52.76
1426	AMEX	VGK	Thu, Nov 4, 2010	53.10	53.42	53.01	53.42
1425	AMEX	VGK	Wed, Nov 3, 2010	51.91	52.17	51.25	52.09
1424	AMEX	VGK	Tue, Nov 2, 2010	51.76	51.93	51.64	51.85
1423	AMEX	VGK	Mon, Nov 1, 2010	51.17	51.33	50.54	50.79
1422	AMEX	VGK	Fri, Oct 29, 2010	51.08	51.26	50.85	51.10
1421	AMEX	VGK	Thu, Oct 28, 2010	51.23	51.24	50.79	51.18
1420	AMEX	VGK	Wed, Oct 27, 2010	50.77	50.86	50.15	50.55
1419	AMEX	VGK	Tue, Oct 26, 2010	50.87	51.18	50.73	51.03
1418	AMEX	VGK	Mon, Oct 25, 2010	51.82	51.96	51.38	51.41
1417	AMEX	VGK	Fri, Oct 22, 2010	51.48	51.51	51.15	51.29
1416	AMEX	VGK	Thu, Oct 21, 2010	51.54	51.90	50.90	51.15
1415	AMEX	VGK	Wed, Oct 20, 2010	50.54	51.48	50.54	51.28
1414	AMEX	VGK	Tue, Oct 19, 2010	50.50	50.77	49.90	50.16
1413	AMEX	VGK	Mon, Oct 18, 2010	51.15	51.75	51.08	51.36
1412	AMEX	VGK	Fri, Oct 15, 2010	51.78	51.80	51.04	51.35
1411	AMEX	VGK	Thu, Oct 14, 2010	51.62	51.74	51.25	51.59
1410	AMEX	VGK	Wed, Oct 13, 2010	51.09	51.53	50.97	51.23
1409	AMEX	VGK	Tue, Oct 12, 2010	50.17	50.52	49.74	50.48
1408	AMEX	VGK	Mon, Oct 11, 2010	50.55	50.62	50.23	50.31
1407	AMEX	VGK	Fri, Oct 8, 2010	50.30	50.57	50.11	50.54
1406	AMEX	VGK	Thu, Oct 7, 2010	50.81	50.83	49.91	50.23
1405	AMEX	VGK	Wed, Oct 6, 2010	50.25	50.50	50.14	50.37
1404	AMEX	VGK	Tue, Oct 5, 2010	49.49	50.24	49.38	50.11
1403	AMEX	VGK	Mon, Oct 4, 2010	48.93	49.14	48.40	48.53
1402	AMEX	VGK	Fri, Oct 1, 2010	49.42	49.51	48.93	49.33
1401	AMEX	VGK	Thu, Sep 30, 2010	49.42	49.65	48.50	48.72
1400	AMEX	VGK	Wed, Sep 29, 2010	49.10	49.20	48.80	48.98
1399	AMEX	VGK	Tue, Sep 28, 2010	48.82	49.28	48.26	49.25
1398	AMEX	VGK	Mon, Sep 27, 2010	49.08	49.13	48.76	48.76
1397	AMEX	VGK	Fri, Sep 24, 2010	48.85	49.30	48.67	49.28
1396	AMEX	VGK	Thu, Sep 23, 2010	47.69	48.14	47.50	47.66
1395	AMEX	VGK	Wed, Sep 22, 2010	48.52	48.81	48.14	48.39
1394	AMEX	VGK	Tue, Sep 21, 2010	48.40	48.74	47.84	48.30
1393	AMEX	VGK	Mon, Sep 20, 2010	47.60	48.25	47.49	48.22
1392	AMEX	VGK	Fri, Sep 17, 2010	47.61	47.76	47.17	47.29
1391	AMEX	VGK	Thu, Sep 16, 2010	47.66	47.77	47.47	47.69
1390	AMEX	VGK	Wed, Sep 15, 2010	47.47	47.85	47.34	47.79
1389	AMEX	VGK	Tue, Sep 14, 2010	47.28	47.97	47.07	47.81
1388	AMEX	VGK	Mon, Sep 13, 2010	47.23	47.40	47.13	47.36
1387	AMEX	VGK	Fri, Sep 10, 2010	46.45	46.56	46.35	46.45
1386	AMEX	VGK	Thu, Sep 9, 2010	46.63	46.72	46.13	46.33
1385	AMEX	VGK	Wed, Sep 8, 2010	45.76	46.22	45.76	45.90
1384	AMEX	VGK	Tue, Sep 7, 2010	45.69	45.78	45.39	45.39
1383	AMEX	VGK	Fri, Sep 3, 2010	46.31	46.48	46.01	46.38
1382	AMEX	VGK	Thu, Sep 2, 2010	45.61	45.90	45.43	45.90
1381	AMEX	VGK	Wed, Sep 1, 2010	45.04	45.68	44.93	45.52
1380	AMEX	VGK	Tue, Aug 31, 2010	43.57	44.06	43.43	43.79
1379	AMEX	VGK	Mon, Aug 30, 2010	44.11	44.11	43.49	43.49
1378	AMEX	VGK	Fri, Aug 27, 2010	44.00	44.40	43.24	44.40
1377	AMEX	VGK	Thu, Aug 26, 2010	43.75	44.07	43.26	43.41
1376	AMEX	VGK	Wed, Aug 25, 2010	43.01	43.55	42.76	43.42
1375	AMEX	VGK	Tue, Aug 24, 2010	43.42	43.73	43.07	43.43
1374	AMEX	VGK	Mon, Aug 23, 2010	44.44	44.77	44.15	44.18
1373	AMEX	VGK	Fri, Aug 20, 2010	44.20	44.31	43.93	44.19
1372	AMEX	VGK	Thu, Aug 19, 2010	45.73	45.81	44.55	44.75
1371	AMEX	VGK	Wed, Aug 18, 2010	45.94	46.04	45.56	45.76
1370	AMEX	VGK	Tue, Aug 17, 2010	45.77	45.97	45.46	45.79
1369	AMEX	VGK	Mon, Aug 16, 2010	44.82	45.44	44.70	45.26
1368	AMEX	VGK	Fri, Aug 13, 2010	44.92	45.27	44.85	44.86
1367	AMEX	VGK	Thu, Aug 12, 2010	44.71	45.23	44.68	45.06
1366	AMEX	VGK	Wed, Aug 11, 2010	45.79	45.81	45.06	45.09
1365	AMEX	VGK	Tue, Aug 10, 2010	47.00	47.67	46.64	47.41
1364	AMEX	VGK	Mon, Aug 9, 2010	47.80	47.94	47.66	47.83
1363	AMEX	VGK	Fri, Aug 6, 2010	47.26	47.81	47.13	47.76
1362	AMEX	VGK	Thu, Aug 5, 2010	47.55	47.64	47.25	47.63
1361	AMEX	VGK	Wed, Aug 4, 2010	47.53	47.85	47.34	47.64
1360	AMEX	VGK	Tue, Aug 3, 2010	47.54	47.79	47.22	47.68
1359	AMEX	VGK	Mon, Aug 2, 2010	47.04	47.75	46.99	47.67
1358	AMEX	VGK	Fri, Jul 30, 2010	45.45	46.23	45.38	45.89
1357	AMEX	VGK	Thu, Jul 29, 2010	46.51	46.78	45.66	45.93
1356	AMEX	VGK	Wed, Jul 28, 2010	46.06	46.19	45.71	45.81
1355	AMEX	VGK	Tue, Jul 27, 2010	46.35	46.41	45.86	46.21
1354	AMEX	VGK	Mon, Jul 26, 2010	45.45	45.98	45.36	45.97
1353	AMEX	VGK	Fri, Jul 23, 2010	44.96	45.68	44.72	45.65
1352	AMEX	VGK	Thu, Jul 22, 2010	44.61	45.24	44.57	45.17
1351	AMEX	VGK	Wed, Jul 21, 2010	44.19	44.26	43.26	43.32
1350	AMEX	VGK	Tue, Jul 20, 2010	43.22	44.19	43.16	44.18
1349	AMEX	VGK	Mon, Jul 19, 2010	44.25	44.41	43.73	44.16
1348	AMEX	VGK	Fri, Jul 16, 2010	44.75	44.75	43.75	43.75
1347	AMEX	VGK	Thu, Jul 15, 2010	45.06	45.28	44.48	45.28
1346	AMEX	VGK	Wed, Jul 14, 2010	44.32	44.87	44.23	44.75
1345	AMEX	VGK	Tue, Jul 13, 2010	44.25	44.74	44.21	44.66
1344	AMEX	VGK	Mon, Jul 12, 2010	43.30	43.66	43.24	43.45
1343	AMEX	VGK	Fri, Jul 9, 2010	43.21	43.77	43.20	43.75
1342	AMEX	VGK	Thu, Jul 8, 2010	43.30	43.66	43.04	43.59
1341	AMEX	VGK	Wed, Jul 7, 2010	41.91	43.20	41.89	43.16
1340	AMEX	VGK	Tue, Jul 6, 2010	42.02	42.33	41.32	41.67
1339	AMEX	VGK	Fri, Jul 2, 2010	41.19	41.36	40.47	40.90
1338	AMEX	VGK	Thu, Jul 1, 2010	40.84	41.02	40.28	40.99
1337	AMEX	VGK	Wed, Jun 30, 2010	40.58	41.04	40.14	40.19
1336	AMEX	VGK	Tue, Jun 29, 2010	41.37	41.37	40.33	40.64
1335	AMEX	VGK	Mon, Jun 28, 2010	42.37	42.82	42.08	42.18
1334	AMEX	VGK	Fri, Jun 25, 2010	42.01	42.55	41.81	42.44
1333	AMEX	VGK	Thu, Jun 24, 2010	42.79	42.87	42.18	42.26
1332	AMEX	VGK	Wed, Jun 23, 2010	43.09	43.41	42.56	43.17
1331	AMEX	VGK	Tue, Jun 22, 2010	43.37	43.58	42.65	42.72
1330	AMEX	VGK	Mon, Jun 21, 2010	43.96	44.11	43.08	43.23
1329	AMEX	VGK	Fri, Jun 18, 2010	43.50	43.65	43.29	43.42
1328	AMEX	VGK	Thu, Jun 17, 2010	43.52	43.62	43.05	43.57
1327	AMEX	VGK	Wed, Jun 16, 2010	42.86	43.45	42.81	43.25
1326	AMEX	VGK	Tue, Jun 15, 2010	42.79	43.63	42.66	43.60
1325	AMEX	VGK	Mon, Jun 14, 2010	42.43	42.69	41.91	42.04
1324	AMEX	VGK	Fri, Jun 11, 2010	41.20	41.76	41.12	41.62
1323	AMEX	VGK	Thu, Jun 10, 2010	41.17	41.66	40.87	41.65
1322	AMEX	VGK	Wed, Jun 9, 2010	40.02	40.56	39.45	39.60
1321	AMEX	VGK	Tue, Jun 8, 2010	39.31	39.83	38.96	39.83
1320	AMEX	VGK	Mon, Jun 7, 2010	40.01	40.19	39.21	39.23
1319	AMEX	VGK	Fri, Jun 4, 2010	40.57	40.72	39.60	39.66
1318	AMEX	VGK	Thu, Jun 3, 2010	42.05	42.24	41.34	41.70
1317	AMEX	VGK	Wed, Jun 2, 2010	40.82	41.93	40.61	41.90
1316	AMEX	VGK	Tue, Jun 1, 2010	40.54	41.67	40.37	40.54
1315	AMEX	VGK	Fri, May 28, 2010	41.64	41.78	40.83	40.86
1314	AMEX	VGK	Thu, May 27, 2010	40.69	41.91	40.59	41.76
1313	AMEX	VGK	Wed, May 26, 2010	40.00	40.41	39.14	39.19
1312	AMEX	VGK	Tue, May 25, 2010	38.78	39.94	38.50	39.92
1311	AMEX	VGK	Mon, May 24, 2010	40.62	40.68	39.94	39.94
1310	AMEX	VGK	Fri, May 21, 2010	39.66	41.28	39.50	41.06
1309	AMEX	VGK	Thu, May 20, 2010	40.08	40.80	39.42	40.10
1308	AMEX	VGK	Wed, May 19, 2010	41.20	41.62	40.65	41.53
1307	AMEX	VGK	Tue, May 18, 2010	42.76	44.61	40.88	41.15
1306	AMEX	VGK	Mon, May 17, 2010	42.13	42.34	40.95	42.09
1305	AMEX	VGK	Fri, May 14, 2010	42.83	42.91	41.58	41.99
1304	AMEX	VGK	Thu, May 13, 2010	43.83	44.10	43.40	43.41
1303	AMEX	VGK	Wed, May 12, 2010	44.06	44.55	43.97	44.34
1302	AMEX	VGK	Tue, May 11, 2010	43.27	44.39	43.18	43.60
1301	AMEX	VGK	Mon, May 10, 2010	44.21	44.66	43.76	44.34
1300	AMEX	VGK	Fri, May 7, 2010	41.53	42.03	40.06	40.87
1299	AMEX	VGK	Thu, May 6, 2010	43.15	43.54	39.40	41.15
1298	AMEX	VGK	Wed, May 5, 2010	43.42	44.11	43.30	43.47
1297	AMEX	VGK	Tue, May 4, 2010	45.36	45.37	44.45	44.63
1296	AMEX	VGK	Mon, May 3, 2010	46.40	46.83	46.27	46.64
1295	AMEX	VGK	Fri, Apr 30, 2010	47.13	47.13	46.28	46.30
1294	AMEX	VGK	Thu, Apr 29, 2010	46.84	47.12	46.67	47.12
1293	AMEX	VGK	Wed, Apr 28, 2010	46.58	46.72	45.61	46.08
1292	AMEX	VGK	Tue, Apr 27, 2010	47.77	48.20	46.19	46.23
1291	AMEX	VGK	Mon, Apr 26, 2010	48.75	48.93	48.61	48.65
1290	AMEX	VGK	Fri, Apr 23, 2010	48.14	48.80	47.99	48.80
1289	AMEX	VGK	Thu, Apr 22, 2010	47.93	48.33	47.60	48.18
1288	AMEX	VGK	Wed, Apr 21, 2010	48.80	48.97	48.45	48.70
1287	AMEX	VGK	Tue, Apr 20, 2010	49.23	49.30	49.04	49.23
1286	AMEX	VGK	Mon, Apr 19, 2010	48.25	48.82	48.20	48.71
1285	AMEX	VGK	Fri, Apr 16, 2010	49.61	49.73	48.62	48.89
1284	AMEX	VGK	Thu, Apr 15, 2010	49.78	50.13	49.68	50.04
1283	AMEX	VGK	Wed, Apr 14, 2010	49.79	50.17	49.61	50.08
1282	AMEX	VGK	Tue, Apr 13, 2010	49.55	49.56	49.02	49.43
1281	AMEX	VGK	Mon, Apr 12, 2010	49.36	49.55	49.31	49.46
1280	AMEX	VGK	Fri, Apr 9, 2010	48.46	49.13	48.43	49.11
1279	AMEX	VGK	Thu, Apr 8, 2010	47.72	48.23	47.55	48.17
1278	AMEX	VGK	Wed, Apr 7, 2010	48.51	48.57	48.12	48.23
1277	AMEX	VGK	Tue, Apr 6, 2010	48.48	48.88	48.31	48.85
1276	AMEX	VGK	Mon, Apr 5, 2010	48.91	49.24	48.80	49.15
1275	AMEX	VGK	Thu, Apr 1, 2010	48.60	49.05	48.60	49.01
1274	AMEX	VGK	Wed, Mar 31, 2010	47.86	48.30	47.69	48.13
1273	AMEX	VGK	Tue, Mar 30, 2010	48.18	48.18	47.62	47.79
1272	AMEX	VGK	Mon, Mar 29, 2010	47.76	48.05	47.65	48.04
1271	AMEX	VGK	Fri, Mar 26, 2010	47.38	47.79	47.32	47.64
1270	AMEX	VGK	Thu, Mar 25, 2010	47.61	47.82	47.09	47.15
1269	AMEX	VGK	Wed, Mar 24, 2010	47.12	47.25	46.83	46.99
1268	AMEX	VGK	Tue, Mar 23, 2010	47.65	47.99	47.47	47.90
1267	AMEX	VGK	Mon, Mar 22, 2010	46.81	47.70	46.73	47.65
1266	AMEX	VGK	Fri, Mar 19, 2010	48.07	48.11	47.28	47.51
1265	AMEX	VGK	Thu, Mar 18, 2010	48.46	48.48	47.85	48.15
1264	AMEX	VGK	Wed, Mar 17, 2010	48.58	48.80	48.48	48.57
1263	AMEX	VGK	Tue, Mar 16, 2010	47.79	48.38	47.68	48.35
1262	AMEX	VGK	Mon, Mar 15, 2010	47.65	47.72	47.21	47.51
1261	AMEX	VGK	Fri, Mar 12, 2010	48.12	48.20	47.78	47.97
1260	AMEX	VGK	Thu, Mar 11, 2010	47.43	47.80	47.22	47.80
1259	AMEX	VGK	Wed, Mar 10, 2010	47.21	47.73	47.15	47.52
1258	AMEX	VGK	Tue, Mar 9, 2010	46.85	47.34	46.79	47.08
1257	AMEX	VGK	Mon, Mar 8, 2010	47.52	47.62	47.21	47.40
1256	AMEX	VGK	Fri, Mar 5, 2010	46.67	47.57	46.62	47.55
1255	AMEX	VGK	Thu, Mar 4, 2010	46.65	46.74	46.13	46.32
1254	AMEX	VGK	Wed, Mar 3, 2010	46.20	46.74	46.16	46.50
1253	AMEX	VGK	Tue, Mar 2, 2010	45.76	46.06	45.45	45.81
1252	AMEX	VGK	Mon, Mar 1, 2010	45.00	45.39	44.78	45.33
1251	AMEX	VGK	Fri, Feb 26, 2010	44.70	45.29	44.34	45.19
1250	AMEX	VGK	Thu, Feb 25, 2010	44.17	44.85	44.00	44.84
1249	AMEX	VGK	Wed, Feb 24, 2010	44.95	45.39	44.75	45.21
1248	AMEX	VGK	Tue, Feb 23, 2010	45.35	45.65	44.62	44.74
1247	AMEX	VGK	Mon, Feb 22, 2010	45.88	45.94	45.58	45.65
1246	AMEX	VGK	Fri, Feb 19, 2010	45.25	45.74	45.12	45.72
1245	AMEX	VGK	Thu, Feb 18, 2010	45.50	45.95	45.48	45.92
1244	AMEX	VGK	Wed, Feb 17, 2010	45.89	45.96	45.45	45.54
1243	AMEX	VGK	Tue, Feb 16, 2010	44.61	45.74	44.57	45.59
1242	AMEX	VGK	Fri, Feb 12, 2010	44.06	44.54	43.83	44.42
1241	AMEX	VGK	Thu, Feb 11, 2010	44.40	45.05	43.96	45.03
1240	AMEX	VGK	Wed, Feb 10, 2010	44.70	44.84	44.20	44.65
1239	AMEX	VGK	Tue, Feb 9, 2010	44.39	45.40	43.96	45.17
1238	AMEX	VGK	Mon, Feb 8, 2010	43.77	44.15	43.25	43.37
1237	AMEX	VGK	Fri, Feb 5, 2010	44.08	44.31	42.81	44.01
1236	AMEX	VGK	Thu, Feb 4, 2010	45.77	45.86	44.42	44.42
1235	AMEX	VGK	Wed, Feb 3, 2010	46.98	47.15	46.51	46.71
1234	AMEX	VGK	Tue, Feb 2, 2010	46.87	47.36	46.65	47.30
1233	AMEX	VGK	Mon, Feb 1, 2010	46.19	46.59	46.19	46.58
1232	AMEX	VGK	Fri, Jan 29, 2010	46.26	46.59	45.39	45.44
1231	AMEX	VGK	Thu, Jan 28, 2010	47.07	47.11	45.72	45.97
1230	AMEX	VGK	Wed, Jan 27, 2010	46.85	47.15	46.48	47.12
1229	AMEX	VGK	Tue, Jan 26, 2010	46.90	47.44	46.72	46.93
1228	AMEX	VGK	Mon, Jan 25, 2010	47.51	47.66	47.08	47.30
1227	AMEX	VGK	Fri, Jan 22, 2010	47.29	47.60	46.42	46.45
1226	AMEX	VGK	Thu, Jan 21, 2010	48.93	48.97	47.30	47.48
1225	AMEX	VGK	Wed, Jan 20, 2010	49.34	49.36	48.62	49.00
1224	AMEX	VGK	Tue, Jan 19, 2010	49.62	50.57	49.52	50.57
1223	AMEX	VGK	Fri, Jan 15, 2010	50.25	50.28	49.48	49.54
1222	AMEX	VGK	Thu, Jan 14, 2010	50.41	50.77	50.31	50.60
1221	AMEX	VGK	Wed, Jan 13, 2010	50.24	50.70	49.97	50.70
1220	AMEX	VGK	Tue, Jan 12, 2010	49.97	50.24	49.78	50.02
1219	AMEX	VGK	Mon, Jan 11, 2010	50.89	50.92	50.48	50.76
1218	AMEX	VGK	Fri, Jan 8, 2010	49.93	50.40	49.84	50.36
1217	AMEX	VGK	Thu, Jan 7, 2010	49.81	49.94	49.50	49.86
1216	AMEX	VGK	Wed, Jan 6, 2010	49.80	50.18	49.69	50.18
1215	AMEX	VGK	Tue, Jan 5, 2010	50.05	50.19	49.65	49.88
1214	AMEX	VGK	Mon, Jan 4, 2010	49.69	50.10	49.69	49.96
1213	AMEX	VGK	Thu, Dec 31, 2009	49.28	49.28	48.48	48.48
1212	AMEX	VGK	Wed, Dec 30, 2009	48.80	48.99	48.64	48.95
1211	AMEX	VGK	Tue, Dec 29, 2009	49.40	49.48	48.96	49.16
1210	AMEX	VGK	Mon, Dec 28, 2009	49.11	49.33	49.00	49.21
1209	AMEX	VGK	Thu, Dec 24, 2009	48.89	49.03	48.77	48.85
1208	AMEX	VGK	Wed, Dec 23, 2009	50.57	50.72	50.24	50.69
1207	AMEX	VGK	Tue, Dec 22, 2009	50.10	50.43	49.92	50.43
1206	AMEX	VGK	Mon, Dec 21, 2009	49.70	50.14	49.64	49.84
1205	AMEX	VGK	Fri, Dec 18, 2009	49.62	49.84	48.96	49.41
1204	AMEX	VGK	Thu, Dec 17, 2009	49.97	49.97	49.33	49.49
1203	AMEX	VGK	Wed, Dec 16, 2009	50.67	51.11	50.65	50.85
1202	AMEX	VGK	Tue, Dec 15, 2009	50.13	50.50	50.05	50.17
1201	AMEX	VGK	Mon, Dec 14, 2009	50.57	50.80	50.43	50.64
1200	AMEX	VGK	Fri, Dec 11, 2009	50.40	50.47	50.04	50.16
1199	AMEX	VGK	Thu, Dec 10, 2009	50.33	50.52	50.00	50.22
1198	AMEX	VGK	Wed, Dec 9, 2009	49.96	50.11	49.35	49.92
1197	AMEX	VGK	Tue, Dec 8, 2009	50.57	50.57	49.89	50.06
1196	AMEX	VGK	Mon, Dec 7, 2009	51.24	51.76	51.19	51.29
1195	AMEX	VGK	Fri, Dec 4, 2009	52.07	52.43	51.12	51.47
1194	AMEX	VGK	Thu, Dec 3, 2009	52.23	52.43	51.51	51.53
1193	AMEX	VGK	Wed, Dec 2, 2009	51.87	52.26	51.75	52.02
1192	AMEX	VGK	Tue, Dec 1, 2009	51.50	52.02	51.44	51.87
1191	AMEX	VGK	Mon, Nov 30, 2009	50.55	50.94	50.08	50.50
1190	AMEX	VGK	Fri, Nov 27, 2009	50.24	51.25	50.05	50.72
1189	AMEX	VGK	Wed, Nov 25, 2009	52.30	52.65	51.99	52.65
1188	AMEX	VGK	Tue, Nov 24, 2009	51.99	52.07	51.61	51.85
1187	AMEX	VGK	Mon, Nov 23, 2009	52.03	52.37	51.86	51.94
1186	AMEX	VGK	Fri, Nov 20, 2009	50.68	50.94	50.59	50.84
1185	AMEX	VGK	Thu, Nov 19, 2009	51.68	51.68	51.00	51.44
1184	AMEX	VGK	Wed, Nov 18, 2009	52.52	52.64	52.10	52.43
1183	AMEX	VGK	Tue, Nov 17, 2009	52.30	52.42	51.87	52.42
1182	AMEX	VGK	Mon, Nov 16, 2009	52.21	52.90	52.21	52.67
1181	AMEX	VGK	Fri, Nov 13, 2009	51.34	51.85	51.01	51.71
1180	AMEX	VGK	Thu, Nov 12, 2009	51.55	51.78	50.95	51.17
1179	AMEX	VGK	Wed, Nov 11, 2009	51.98	52.12	51.37	51.58
1178	AMEX	VGK	Tue, Nov 10, 2009	51.28	51.69	51.18	51.64
1177	AMEX	VGK	Mon, Nov 9, 2009	51.24	51.84	51.24	51.83
1176	AMEX	VGK	Fri, Nov 6, 2009	49.78	50.39	49.64	50.34
1175	AMEX	VGK	Thu, Nov 5, 2009	49.91	50.39	49.76	50.26
1174	AMEX	VGK	Wed, Nov 4, 2009	49.33	49.83	49.17	49.36
1173	AMEX	VGK	Tue, Nov 3, 2009	48.00	48.77	47.84	48.59
1172	AMEX	VGK	Mon, Nov 2, 2009	48.69	49.51	48.26	48.89
1171	AMEX	VGK	Fri, Oct 30, 2009	49.94	50.11	48.30	48.31
1170	AMEX	VGK	Thu, Oct 29, 2009	49.67	50.48	49.59	50.38
1169	AMEX	VGK	Wed, Oct 28, 2009	49.56	49.74	48.50	48.60
1168	AMEX	VGK	Tue, Oct 27, 2009	50.43	50.66	49.88	49.96
1167	AMEX	VGK	Mon, Oct 26, 2009	51.45	51.82	50.14	50.28
1166	AMEX	VGK	Fri, Oct 23, 2009	52.12	52.12	51.14	51.31
1165	AMEX	VGK	Thu, Oct 22, 2009	51.66	52.32	51.25	52.24
1164	AMEX	VGK	Wed, Oct 21, 2009	51.71	52.43	51.56	51.61
1163	AMEX	VGK	Tue, Oct 20, 2009	52.25	52.27	51.39	51.69
1162	AMEX	VGK	Mon, Oct 19, 2009	51.74	52.17	51.47	52.05
1161	AMEX	VGK	Fri, Oct 16, 2009	51.23	51.46	50.88	51.30
1160	AMEX	VGK	Thu, Oct 15, 2009	51.50	51.91	51.37	51.91
1159	AMEX	VGK	Wed, Oct 14, 2009	51.41	51.65	51.12	51.65
1158	AMEX	VGK	Tue, Oct 13, 2009	50.30	50.84	49.89	50.29
1157	AMEX	VGK	Mon, Oct 12, 2009	50.59	50.68	50.15	50.15
1156	AMEX	VGK	Fri, Oct 9, 2009	49.90	50.00	49.63	49.83
1155	AMEX	VGK	Thu, Oct 8, 2009	50.01	50.32	49.61	50.08
1154	AMEX	VGK	Wed, Oct 7, 2009	49.34	49.46	49.05	49.34
1153	AMEX	VGK	Tue, Oct 6, 2009	49.05	49.66	48.98	49.33
1152	AMEX	VGK	Mon, Oct 5, 2009	47.80	48.63	47.73	48.42
1151	AMEX	VGK	Fri, Oct 2, 2009	47.35	48.03	47.34	47.61
1150	AMEX	VGK	Thu, Oct 1, 2009	49.13	49.19	47.99	48.00
1149	AMEX	VGK	Wed, Sep 30, 2009	49.91	49.94	49.00	49.59
1148	AMEX	VGK	Tue, Sep 29, 2009	49.89	49.89	49.28	49.48
1147	AMEX	VGK	Mon, Sep 28, 2009	49.00	49.90	49.00	49.66
1146	AMEX	VGK	Fri, Sep 25, 2009	48.98	49.37	48.78	48.97
1145	AMEX	VGK	Thu, Sep 24, 2009	50.33	50.35	48.83	49.10
1144	AMEX	VGK	Wed, Sep 23, 2009	50.76	51.00	50.04	50.07
1143	AMEX	VGK	Tue, Sep 22, 2009	50.68	50.69	50.34	50.56
1142	AMEX	VGK	Mon, Sep 21, 2009	49.55	49.96	49.39	49.91
1141	AMEX	VGK	Fri, Sep 18, 2009	50.66	50.66	50.19	50.37
1140	AMEX	VGK	Thu, Sep 17, 2009	50.35	50.69	50.12	50.44
1139	AMEX	VGK	Wed, Sep 16, 2009	50.17	50.59	49.92	50.59
1138	AMEX	VGK	Tue, Sep 15, 2009	49.28	49.61	48.92	49.59
1137	AMEX	VGK	Mon, Sep 14, 2009	48.81	49.39	48.65	49.39
1136	AMEX	VGK	Fri, Sep 11, 2009	49.43	49.54	48.94	49.10
1135	AMEX	VGK	Thu, Sep 10, 2009	48.72	49.28	48.32	49.17
1134	AMEX	VGK	Wed, Sep 9, 2009	48.53	48.97	48.39	48.77
1133	AMEX	VGK	Tue, Sep 8, 2009	48.13	48.23	47.82	48.11
1132	AMEX	VGK	Fri, Sep 4, 2009	46.24	47.07	46.04	46.94
1131	AMEX	VGK	Thu, Sep 3, 2009	46.33	46.37	45.79	46.11
1130	AMEX	VGK	Wed, Sep 2, 2009	45.51	46.00	45.39	45.79
1129	AMEX	VGK	Tue, Sep 1, 2009	46.60	47.31	45.66	45.75
1128	AMEX	VGK	Mon, Aug 31, 2009	46.98	47.34	46.90	47.31
1127	AMEX	VGK	Fri, Aug 28, 2009	48.02	48.20	47.42	47.62
1126	AMEX	VGK	Thu, Aug 27, 2009	47.07	47.75	46.56	47.57
1125	AMEX	VGK	Wed, Aug 26, 2009	47.12	47.30	46.77	47.07
1124	AMEX	VGK	Tue, Aug 25, 2009	47.56	47.85	47.33	47.51
1123	AMEX	VGK	Mon, Aug 24, 2009	47.21	47.54	46.84	46.98
1122	AMEX	VGK	Fri, Aug 21, 2009	46.61	47.20	46.61	47.10
1121	AMEX	VGK	Thu, Aug 20, 2009	45.40	45.94	45.29	45.87
1120	AMEX	VGK	Wed, Aug 19, 2009	44.37	45.45	44.31	45.32
1119	AMEX	VGK	Tue, Aug 18, 2009	44.34	44.99	44.22	44.84
1118	AMEX	VGK	Mon, Aug 17, 2009	44.14	44.20	43.86	43.98
1117	AMEX	VGK	Fri, Aug 14, 2009	46.11	46.13	45.22	45.59
1116	AMEX	VGK	Thu, Aug 13, 2009	45.99	46.18	45.65	46.14
1115	AMEX	VGK	Wed, Aug 12, 2009	44.69	45.61	44.69	45.32
1114	AMEX	VGK	Tue, Aug 11, 2009	44.89	44.90	44.45	44.77
1113	AMEX	VGK	Mon, Aug 10, 2009	45.45	45.45	44.99	45.18
1112	AMEX	VGK	Fri, Aug 7, 2009	45.79	46.03	45.52	45.64
1111	AMEX	VGK	Thu, Aug 6, 2009	46.07	46.07	45.24	45.48
1110	AMEX	VGK	Wed, Aug 5, 2009	46.12	46.13	45.30	45.93
1109	AMEX	VGK	Tue, Aug 4, 2009	45.59	46.07	45.43	46.04
1108	AMEX	VGK	Mon, Aug 3, 2009	45.61	46.20	45.48	46.07
1107	AMEX	VGK	Fri, Jul 31, 2009	44.29	44.95	44.12	44.85
1106	AMEX	VGK	Thu, Jul 30, 2009	44.01	44.59	43.71	44.07
1105	AMEX	VGK	Wed, Jul 29, 2009	43.55	43.67	43.03	43.22
1104	AMEX	VGK	Tue, Jul 28, 2009	43.52	43.70	43.00	43.56
1103	AMEX	VGK	Mon, Jul 27, 2009	43.83	44.10	43.45	44.10
1102	AMEX	VGK	Fri, Jul 24, 2009	43.55	43.92	43.30	43.92
1101	AMEX	VGK	Thu, Jul 23, 2009	42.81	43.88	42.72	43.60
1100	AMEX	VGK	Wed, Jul 22, 2009	42.40	43.01	42.23	42.79
1099	AMEX	VGK	Tue, Jul 21, 2009	43.06	43.06	42.22	42.74
1098	AMEX	VGK	Mon, Jul 20, 2009	42.30	42.61	42.06	42.61
1097	AMEX	VGK	Fri, Jul 17, 2009	41.58	41.84	41.40	41.65
1096	AMEX	VGK	Thu, Jul 16, 2009	41.32	41.94	41.23	41.88
1095	AMEX	VGK	Wed, Jul 15, 2009	40.62	41.34	40.61	41.30
1094	AMEX	VGK	Tue, Jul 14, 2009	39.65	39.79	39.22	39.69
1093	AMEX	VGK	Mon, Jul 13, 2009	38.75	39.55	38.54	39.49
1092	AMEX	VGK	Fri, Jul 10, 2009	38.44	38.73	38.13	38.47
1091	AMEX	VGK	Thu, Jul 9, 2009	39.01	39.25	38.78	39.06
1090	AMEX	VGK	Wed, Jul 8, 2009	38.73	38.86	38.00	38.34
1089	AMEX	VGK	Tue, Jul 7, 2009	39.41	39.49	38.54	38.60
1088	AMEX	VGK	Mon, Jul 6, 2009	39.20	39.69	39.01	39.61
1087	AMEX	VGK	Thu, Jul 2, 2009	40.32	40.34	39.74	39.88
1086	AMEX	VGK	Wed, Jul 1, 2009	40.98	41.48	40.96	41.08
1085	AMEX	VGK	Tue, Jun 30, 2009	40.74	40.87	39.99	40.28
1084	AMEX	VGK	Mon, Jun 29, 2009	40.40	40.81	40.24	40.71
1083	AMEX	VGK	Fri, Jun 26, 2009	40.14	40.26	39.82	40.18
1082	AMEX	VGK	Thu, Jun 25, 2009	39.24	40.34	39.18	40.29
1081	AMEX	VGK	Wed, Jun 24, 2009	40.09	40.46	39.51	39.64
1080	AMEX	VGK	Tue, Jun 23, 2009	39.47	39.81	39.16	39.52
1079	AMEX	VGK	Mon, Jun 22, 2009	39.66	39.66	38.89	39.01
1078	AMEX	VGK	Fri, Jun 19, 2009	40.43	40.61	40.19	40.41
1077	AMEX	VGK	Thu, Jun 18, 2009	39.69	40.22	39.46	39.86
1076	AMEX	VGK	Wed, Jun 17, 2009	39.78	40.00	39.17	39.83
1075	AMEX	VGK	Tue, Jun 16, 2009	40.59	40.67	39.78	39.93
1074	AMEX	VGK	Mon, Jun 15, 2009	40.97	40.97	39.93	40.23
1073	AMEX	VGK	Fri, Jun 12, 2009	41.73	41.99	41.50	41.89
1072	AMEX	VGK	Thu, Jun 11, 2009	41.75	42.57	41.75	42.06
1071	AMEX	VGK	Wed, Jun 10, 2009	42.03	42.15	40.92	41.43
1070	AMEX	VGK	Tue, Jun 9, 2009	41.06	41.59	40.94	41.41
1069	AMEX	VGK	Mon, Jun 8, 2009	40.57	41.18	40.21	40.98
1068	AMEX	VGK	Fri, Jun 5, 2009	41.75	41.75	40.81	41.07
1067	AMEX	VGK	Thu, Jun 4, 2009	41.48	41.67	41.16	41.66
1066	AMEX	VGK	Wed, Jun 3, 2009	41.82	41.91	40.92	41.40
1065	AMEX	VGK	Tue, Jun 2, 2009	42.30	42.93	42.16	42.80
1064	AMEX	VGK	Mon, Jun 1, 2009	41.66	42.72	41.66	42.25
1063	AMEX	VGK	Fri, May 29, 2009	41.00	41.25	40.77	41.25
1062	AMEX	VGK	Thu, May 28, 2009	40.30	40.70	39.84	40.55
1061	AMEX	VGK	Wed, May 27, 2009	40.86	40.89	39.96	40.08
1060	AMEX	VGK	Tue, May 26, 2009	39.45	40.90	39.34	40.70
1059	AMEX	VGK	Fri, May 22, 2009	40.28	40.32	39.86	40.07
1058	AMEX	VGK	Thu, May 21, 2009	39.37	39.92	39.27	39.87
1057	AMEX	VGK	Wed, May 20, 2009	40.14	40.67	39.89	39.89
1056	AMEX	VGK	Tue, May 19, 2009	39.40	40.06	39.36	39.81
1055	AMEX	VGK	Mon, May 18, 2009	38.47	39.33	38.42	39.27
1054	AMEX	VGK	Fri, May 15, 2009	38.02	38.30	37.37	37.56
1053	AMEX	VGK	Thu, May 14, 2009	37.52	38.35	37.52	38.12
1052	AMEX	VGK	Wed, May 13, 2009	38.03	38.05	37.42	37.60
1051	AMEX	VGK	Tue, May 12, 2009	39.04	39.14	38.40	38.90
1050	AMEX	VGK	Mon, May 11, 2009	38.81	38.85	38.39	38.52
1049	AMEX	VGK	Fri, May 8, 2009	39.17	39.75	38.65	39.63
1048	AMEX	VGK	Thu, May 7, 2009	38.67	39.16	37.73	37.99
1047	AMEX	VGK	Wed, May 6, 2009	38.52	38.70	37.87	38.58
1046	AMEX	VGK	Tue, May 5, 2009	38.01	38.07	37.50	37.73
1045	AMEX	VGK	Mon, May 4, 2009	37.05	38.11	36.89	38.07
1044	AMEX	VGK	Fri, May 1, 2009	36.49	36.72	36.11	36.72
1043	AMEX	VGK	Thu, Apr 30, 2009	36.46	36.70	35.85	36.10
1042	AMEX	VGK	Wed, Apr 29, 2009	35.35	36.19	35.33	35.74
1041	AMEX	VGK	Tue, Apr 28, 2009	34.21	35.07	34.21	34.74
1040	AMEX	VGK	Mon, Apr 27, 2009	34.92	35.44	34.65	34.84
1039	AMEX	VGK	Fri, Apr 24, 2009	35.32	35.64	35.11	35.35
1038	AMEX	VGK	Thu, Apr 23, 2009	34.22	34.74	34.01	34.71
1037	AMEX	VGK	Wed, Apr 22, 2009	33.46	34.36	33.37	33.74
1036	AMEX	VGK	Tue, Apr 21, 2009	32.92	34.11	32.78	34.07
1035	AMEX	VGK	Mon, Apr 20, 2009	33.98	35.40	31.97	33.23
1034	AMEX	VGK	Fri, Apr 17, 2009	35.10	35.18	34.72	35.01
1033	AMEX	VGK	Thu, Apr 16, 2009	34.92	35.30	34.64	35.11
1032	AMEX	VGK	Wed, Apr 15, 2009	34.04	34.74	33.93	34.70
1031	AMEX	VGK	Tue, Apr 14, 2009	34.07	34.59	34.00	34.11
1030	AMEX	VGK	Mon, Apr 13, 2009	33.97	34.76	33.94	34.54
1029	AMEX	VGK	Thu, Apr 9, 2009	34.01	34.07	33.59	34.04
1028	AMEX	VGK	Wed, Apr 8, 2009	33.17	33.58	32.90	33.24
1027	AMEX	VGK	Tue, Apr 7, 2009	33.23	33.39	32.79	32.89
1026	AMEX	VGK	Mon, Apr 6, 2009	33.83	34.00	33.40	33.93
1025	AMEX	VGK	Fri, Apr 3, 2009	34.28	34.58	33.89	34.58
1024	AMEX	VGK	Thu, Apr 2, 2009	33.94	34.78	33.88	34.19
1023	AMEX	VGK	Wed, Apr 1, 2009	31.57	32.86	31.47	32.73
1022	AMEX	VGK	Tue, Mar 31, 2009	31.53	32.30	31.31	31.90
1021	AMEX	VGK	Mon, Mar 30, 2009	31.03	31.03	30.36	30.65
1020	AMEX	VGK	Fri, Mar 27, 2009	32.22	32.28	31.76	31.94
1019	AMEX	VGK	Thu, Mar 26, 2009	33.07	33.48	32.66	33.23
1018	AMEX	VGK	Wed, Mar 25, 2009	32.71	33.32	32.15	32.93
1017	AMEX	VGK	Tue, Mar 24, 2009	32.63	33.17	32.39	32.42
1016	AMEX	VGK	Mon, Mar 23, 2009	32.36	33.59	32.10	33.56
1015	AMEX	VGK	Fri, Mar 20, 2009	31.94	31.98	31.21	31.34
1014	AMEX	VGK	Thu, Mar 19, 2009	32.47	32.56	31.68	31.77
1013	AMEX	VGK	Wed, Mar 18, 2009	30.46	31.90	30.17	31.73
1012	AMEX	VGK	Tue, Mar 17, 2009	30.10	31.00	29.85	31.00
1011	AMEX	VGK	Mon, Mar 16, 2009	30.43	30.89	30.14	30.19
1010	AMEX	VGK	Fri, Mar 13, 2009	30.05	30.07	29.41	29.87
1009	AMEX	VGK	Thu, Mar 12, 2009	28.70	29.90	28.42	29.86
1008	AMEX	VGK	Wed, Mar 11, 2009	29.13	29.43	28.51	28.87
1007	AMEX	VGK	Tue, Mar 10, 2009	27.81	28.87	27.80	28.59
1006	AMEX	VGK	Mon, Mar 9, 2009	26.46	27.30	26.45	26.76
1005	AMEX	VGK	Fri, Mar 6, 2009	27.81	28.18	26.81	27.38
1004	AMEX	VGK	Thu, Mar 5, 2009	27.88	28.17	27.17	27.46
1003	AMEX	VGK	Wed, Mar 4, 2009	28.05	29.11	27.99	28.67
1002	AMEX	VGK	Tue, Mar 3, 2009	27.98	28.10	27.18	27.48
1001	AMEX	VGK	Mon, Mar 2, 2009	28.73	28.74	27.61	27.69
1000	AMEX	VGK	Fri, Feb 27, 2009	29.25	30.32	29.25	29.62
999	AMEX	VGK	Thu, Feb 26, 2009	30.43	30.69	29.72	29.74
998	AMEX	VGK	Wed, Feb 25, 2009	30.20	30.49	29.48	29.99
997	AMEX	VGK	Tue, Feb 24, 2009	29.82	30.90	29.59	30.73
996	AMEX	VGK	Mon, Feb 23, 2009	31.05	31.08	29.52	29.65
995	AMEX	VGK	Fri, Feb 20, 2009	30.62	31.17	30.23	30.81
994	AMEX	VGK	Thu, Feb 19, 2009	31.98	32.15	31.10	31.23
993	AMEX	VGK	Wed, Feb 18, 2009	31.45	31.53	30.82	31.34
992	AMEX	VGK	Tue, Feb 17, 2009	31.78	31.83	31.26	31.41
991	AMEX	VGK	Fri, Feb 13, 2009	33.50	33.84	33.31	33.37
990	AMEX	VGK	Thu, Feb 12, 2009	33.02	33.77	32.63	33.74
989	AMEX	VGK	Wed, Feb 11, 2009	33.97	34.07	33.23	33.67
988	AMEX	VGK	Tue, Feb 10, 2009	34.93	35.10	33.21	33.40
987	AMEX	VGK	Mon, Feb 9, 2009	35.37	35.47	34.98	35.30
986	AMEX	VGK	Fri, Feb 6, 2009	34.36	35.23	34.28	34.97
985	AMEX	VGK	Thu, Feb 5, 2009	33.38	34.50	33.05	34.12
984	AMEX	VGK	Wed, Feb 4, 2009	33.67	34.33	33.28	33.37
983	AMEX	VGK	Tue, Feb 3, 2009	33.17	33.99	32.78	33.80
982	AMEX	VGK	Mon, Feb 2, 2009	32.40	32.85	32.12	32.61
981	AMEX	VGK	Fri, Jan 30, 2009	33.57	33.72	32.90	33.05
980	AMEX	VGK	Thu, Jan 29, 2009	33.94	33.97	33.10	33.21
979	AMEX	VGK	Wed, Jan 28, 2009	35.85	35.85	34.49	34.87
978	AMEX	VGK	Tue, Jan 27, 2009	33.47	33.85	33.04	33.62
977	AMEX	VGK	Mon, Jan 26, 2009	32.84	33.74	32.75	33.20
976	AMEX	VGK	Fri, Jan 23, 2009	31.31	32.60	31.16	32.37
975	AMEX	VGK	Thu, Jan 22, 2009	32.07	32.91	31.85	32.60
974	AMEX	VGK	Wed, Jan 21, 2009	32.35	33.42	31.86	33.34
973	AMEX	VGK	Tue, Jan 20, 2009	33.14	33.38	31.73	31.83
972	AMEX	VGK	Fri, Jan 16, 2009	35.29	35.52	33.80	34.63
971	AMEX	VGK	Thu, Jan 15, 2009	34.40	34.81	33.42	34.54
970	AMEX	VGK	Wed, Jan 14, 2009	34.99	34.99	34.05	34.29
969	AMEX	VGK	Tue, Jan 13, 2009	35.94	36.15	35.56	35.90
968	AMEX	VGK	Mon, Jan 12, 2009	37.38	37.38	36.43	36.64
967	AMEX	VGK	Fri, Jan 9, 2009	38.67	38.71	37.53	37.59
966	AMEX	VGK	Thu, Jan 8, 2009	38.70	39.16	38.23	39.09
965	AMEX	VGK	Wed, Jan 7, 2009	38.99	39.15	38.33	38.66
964	AMEX	VGK	Tue, Jan 6, 2009	38.82	39.54	38.57	39.38
963	AMEX	VGK	Mon, Jan 5, 2009	38.55	38.89	38.23	38.68
962	AMEX	VGK	Fri, Jan 2, 2009	38.27	39.18	38.08	39.09
961	AMEX	VGK	Wed, Dec 31, 2008	37.99	38.72	37.75	38.36
960	AMEX	VGK	Tue, Dec 30, 2008	37.35	38.11	37.31	38.10
959	AMEX	VGK	Mon, Dec 29, 2008	37.61	37.62	36.70	36.94
958	AMEX	VGK	Fri, Dec 26, 2008	36.89	36.99	36.63	36.79
957	AMEX	VGK	Wed, Dec 24, 2008	36.38	37.03	36.38	37.01
956	AMEX	VGK	Tue, Dec 23, 2008	39.78	40.04	39.02	39.31
955	AMEX	VGK	Mon, Dec 22, 2008	39.97	40.02	38.77	38.85
954	AMEX	VGK	Fri, Dec 19, 2008	40.07	40.48	39.48	39.58
953	AMEX	VGK	Thu, Dec 18, 2008	41.76	42.01	40.08	40.37
952	AMEX	VGK	Wed, Dec 17, 2008	41.19	42.37	41.00	41.91
951	AMEX	VGK	Tue, Dec 16, 2008	39.65	42.31	39.63	42.05
950	AMEX	VGK	Mon, Dec 15, 2008	39.54	39.87	39.10	39.62
949	AMEX	VGK	Fri, Dec 12, 2008	38.32	39.73	38.26	39.49
948	AMEX	VGK	Thu, Dec 11, 2008	39.28	40.17	39.06	39.31
947	AMEX	VGK	Wed, Dec 10, 2008	39.10	39.60	38.76	39.34
946	AMEX	VGK	Tue, Dec 9, 2008	38.45	39.28	38.12	38.43
945	AMEX	VGK	Mon, Dec 8, 2008	37.79	38.91	37.64	38.54
944	AMEX	VGK	Fri, Dec 5, 2008	35.61	37.02	34.90	36.87
943	AMEX	VGK	Thu, Dec 4, 2008	36.57	37.27	35.71	36.26
942	AMEX	VGK	Wed, Dec 3, 2008	35.86	37.45	35.67	37.43
941	AMEX	VGK	Tue, Dec 2, 2008	36.25	37.19	35.95	37.00
940	AMEX	VGK	Mon, Dec 1, 2008	37.00	37.04	35.03	35.19
939	AMEX	VGK	Fri, Nov 28, 2008	38.10	38.64	37.77	38.64
938	AMEX	VGK	Wed, Nov 26, 2008	36.95	38.58	36.67	38.31
937	AMEX	VGK	Tue, Nov 25, 2008	38.40	38.78	37.02	37.89
936	AMEX	VGK	Mon, Nov 24, 2008	35.51	37.85	35.37	37.23
935	AMEX	VGK	Fri, Nov 21, 2008	34.40	34.64	32.53	34.57
934	AMEX	VGK	Thu, Nov 20, 2008	34.50	35.44	32.51	32.77
933	AMEX	VGK	Wed, Nov 19, 2008	36.99	37.31	34.80	34.83
932	AMEX	VGK	Tue, Nov 18, 2008	36.69	37.98	36.41	37.34
931	AMEX	VGK	Mon, Nov 17, 2008	37.79	38.37	36.88	37.27
930	AMEX	VGK	Fri, Nov 14, 2008	38.39	39.50	37.63	38.04
929	AMEX	VGK	Thu, Nov 13, 2008	37.54	40.33	36.01	40.28
928	AMEX	VGK	Wed, Nov 12, 2008	38.36	38.58	37.05	37.21
927	AMEX	VGK	Tue, Nov 11, 2008	39.75	40.07	38.65	39.44
926	AMEX	VGK	Mon, Nov 10, 2008	42.05	42.18	39.90	40.46
925	AMEX	VGK	Fri, Nov 7, 2008	40.57	41.64	40.47	41.53
924	AMEX	VGK	Thu, Nov 6, 2008	41.48	41.97	38.88	39.24
923	AMEX	VGK	Wed, Nov 5, 2008	43.21	44.31	41.78	41.88
922	AMEX	VGK	Tue, Nov 4, 2008	43.04	44.75	42.81	44.75
921	AMEX	VGK	Mon, Nov 3, 2008	41.25	41.76	41.04	41.43
920	AMEX	VGK	Fri, Oct 31, 2008	40.48	42.21	40.06	41.72
919	AMEX	VGK	Thu, Oct 30, 2008	41.71	41.99	39.96	41.09
918	AMEX	VGK	Wed, Oct 29, 2008	39.15	41.35	38.92	40.22
917	AMEX	VGK	Tue, Oct 28, 2008	37.05	39.31	35.57	39.08
916	AMEX	VGK	Mon, Oct 27, 2008	35.20	36.53	34.90	34.90
915	AMEX	VGK	Fri, Oct 24, 2008	35.12	37.56	35.12	36.74
914	AMEX	VGK	Thu, Oct 23, 2008	38.47	39.66	37.24	39.04
913	AMEX	VGK	Wed, Oct 22, 2008	40.14	40.20	37.43	38.55
912	AMEX	VGK	Tue, Oct 21, 2008	42.63	43.10	41.22	41.47
911	AMEX	VGK	Mon, Oct 20, 2008	42.52	44.22	42.44	44.20
910	AMEX	VGK	Fri, Oct 17, 2008	40.78	43.92	40.74	42.10
909	AMEX	VGK	Thu, Oct 16, 2008	41.56	42.91	39.58	42.87
908	AMEX	VGK	Wed, Oct 15, 2008	44.41	44.71	40.74	40.76
907	AMEX	VGK	Tue, Oct 14, 2008	47.49	47.71	44.84	45.93
906	AMEX	VGK	Mon, Oct 13, 2008	42.84	46.35	42.84	46.35
905	AMEX	VGK	Fri, Oct 10, 2008	39.37	42.16	38.13	40.59
904	AMEX	VGK	Thu, Oct 9, 2008	45.57	45.77	41.23	41.53
903	AMEX	VGK	Wed, Oct 8, 2008	45.28	46.57	43.96	44.41
902	AMEX	VGK	Tue, Oct 7, 2008	48.81	49.15	45.47	45.50
901	AMEX	VGK	Mon, Oct 6, 2008	48.94	49.02	46.09	47.83
900	AMEX	VGK	Fri, Oct 3, 2008	51.11	52.88	50.62	50.64
899	AMEX	VGK	Thu, Oct 2, 2008	52.25	52.36	50.62	50.78
898	AMEX	VGK	Wed, Oct 1, 2008	52.78	53.57	52.00	53.07
897	AMEX	VGK	Tue, Sep 30, 2008	52.34	53.46	52.22	53.37
896	AMEX	VGK	Mon, Sep 29, 2008	54.14	54.16	50.03	51.13
895	AMEX	VGK	Fri, Sep 26, 2008	56.74	57.18	56.28	57.16
894	AMEX	VGK	Thu, Sep 25, 2008	57.39	58.09	57.12	57.90
893	AMEX	VGK	Wed, Sep 24, 2008	57.41	57.41	56.16	56.32
892	AMEX	VGK	Tue, Sep 23, 2008	57.59	58.00	56.27	56.48
891	AMEX	VGK	Mon, Sep 22, 2008	58.88	59.05	57.56	58.09
890	AMEX	VGK	Fri, Sep 19, 2008	51.70	59.29	51.70	59.04
889	AMEX	VGK	Thu, Sep 18, 2008	52.25	55.55	52.25	55.14
888	AMEX	VGK	Wed, Sep 17, 2008	54.07	54.37	52.38	52.98
887	AMEX	VGK	Tue, Sep 16, 2008	54.72	55.07	53.36	54.62
886	AMEX	VGK	Mon, Sep 15, 2008	55.15	56.14	55.02	55.30
885	AMEX	VGK	Fri, Sep 12, 2008	56.60	57.93	56.53	57.87
884	AMEX	VGK	Thu, Sep 11, 2008	56.52	56.61	55.16	56.60
883	AMEX	VGK	Wed, Sep 10, 2008	56.53	57.16	56.44	56.67
882	AMEX	VGK	Tue, Sep 9, 2008	57.85	57.93	56.36	56.36
881	AMEX	VGK	Mon, Sep 8, 2008	58.07	58.89	57.21	57.88
880	AMEX	VGK	Fri, Sep 5, 2008	57.10	57.32	56.26	57.02
879	AMEX	VGK	Thu, Sep 4, 2008	59.50	59.56	57.37	57.40
878	AMEX	VGK	Wed, Sep 3, 2008	59.84	60.42	59.77	60.18
877	AMEX	VGK	Tue, Sep 2, 2008	61.31	61.33	60.10	60.10
876	AMEX	VGK	Fri, Aug 29, 2008	61.78	61.91	61.23	61.27
875	AMEX	VGK	Thu, Aug 28, 2008	61.06	61.69	61.06	61.52
874	AMEX	VGK	Wed, Aug 27, 2008	59.89	60.81	59.89	60.64
873	AMEX	VGK	Tue, Aug 26, 2008	59.88	60.40	59.60	60.13
872	AMEX	VGK	Mon, Aug 25, 2008	60.56	60.78	59.77	59.89
871	AMEX	VGK	Fri, Aug 22, 2008	60.45	61.03	60.45	60.93
870	AMEX	VGK	Thu, Aug 21, 2008	59.98	60.56	59.98	60.45
869	AMEX	VGK	Wed, Aug 20, 2008	59.68	60.13	59.54	60.10
868	AMEX	VGK	Tue, Aug 19, 2008	60.01	60.08	59.53	59.97
867	AMEX	VGK	Mon, Aug 18, 2008	61.32	61.58	60.35	60.60
866	AMEX	VGK	Fri, Aug 15, 2008	61.18	61.37	60.83	61.07
865	AMEX	VGK	Thu, Aug 14, 2008	61.14	61.83	61.13	61.39
864	AMEX	VGK	Wed, Aug 13, 2008	61.98	62.05	61.17	61.75
863	AMEX	VGK	Tue, Aug 12, 2008	63.16	63.17	62.66	62.84
862	AMEX	VGK	Mon, Aug 11, 2008	62.97	63.70	62.97	63.32
861	AMEX	VGK	Fri, Aug 8, 2008	62.81	63.55	62.09	63.38
860	AMEX	VGK	Thu, Aug 7, 2008	64.30	64.30	63.17	63.31
859	AMEX	VGK	Wed, Aug 6, 2008	64.30	64.61	63.74	64.49
858	AMEX	VGK	Tue, Aug 5, 2008	63.65	64.50	63.52	64.43
857	AMEX	VGK	Mon, Aug 4, 2008	62.98	63.11	62.60	62.77
856	AMEX	VGK	Fri, Aug 1, 2008	64.21	64.21	62.76	62.88
855	AMEX	VGK	Thu, Jul 31, 2008	64.16	64.30	63.62	63.72
854	AMEX	VGK	Wed, Jul 30, 2008	64.00	64.32	63.68	64.31
853	AMEX	VGK	Tue, Jul 29, 2008	62.93	63.73	62.93	63.70
852	AMEX	VGK	Mon, Jul 28, 2008	63.90	64.09	63.00	63.11
851	AMEX	VGK	Fri, Jul 25, 2008	63.61	64.22	63.50	63.98
850	AMEX	VGK	Thu, Jul 24, 2008	65.22	65.22	63.43	63.56
849	AMEX	VGK	Wed, Jul 23, 2008	64.93	65.38	64.79	65.02
848	AMEX	VGK	Tue, Jul 22, 2008	63.44	64.86	63.44	64.83
847	AMEX	VGK	Mon, Jul 21, 2008	65.00	65.02	64.49	64.81
846	AMEX	VGK	Fri, Jul 18, 2008	64.00	64.58	63.69	64.43
845	AMEX	VGK	Thu, Jul 17, 2008	63.64	63.99	63.09	63.85
844	AMEX	VGK	Wed, Jul 16, 2008	60.96	62.37	60.79	62.37
843	AMEX	VGK	Tue, Jul 15, 2008	61.58	62.21	60.92	61.47
842	AMEX	VGK	Mon, Jul 14, 2008	64.31	64.31	62.16	62.16
841	AMEX	VGK	Fri, Jul 11, 2008	62.88	63.15	62.00	62.47
840	AMEX	VGK	Thu, Jul 10, 2008	63.43	63.86	63.18	63.75
839	AMEX	VGK	Wed, Jul 9, 2008	62.75	64.67	62.75	63.52
838	AMEX	VGK	Tue, Jul 8, 2008	63.71	64.20	62.98	64.15
837	AMEX	VGK	Mon, Jul 7, 2008	63.50	64.20	63.14	63.52
836	AMEX	VGK	Thu, Jul 3, 2008	64.48	64.60	63.71	64.27
835	AMEX	VGK	Wed, Jul 2, 2008	65.07	65.25	63.73	63.81
834	AMEX	VGK	Tue, Jul 1, 2008	64.50	64.94	63.76	64.67
833	AMEX	VGK	Mon, Jun 30, 2008	66.06	66.06	65.61	65.61
832	AMEX	VGK	Fri, Jun 27, 2008	65.06	65.70	64.99	65.12
831	AMEX	VGK	Thu, Jun 26, 2008	66.38	66.38	64.88	65.00
830	AMEX	VGK	Wed, Jun 25, 2008	66.50	67.20	66.36	66.62
829	AMEX	VGK	Tue, Jun 24, 2008	65.74	66.25	65.33	65.85
828	AMEX	VGK	Mon, Jun 23, 2008	66.43	66.43	65.88	66.10
827	AMEX	VGK	Fri, Jun 20, 2008	66.94	66.94	66.10	66.38
826	AMEX	VGK	Thu, Jun 19, 2008	67.24	67.71	67.10	67.60
825	AMEX	VGK	Wed, Jun 18, 2008	67.83	67.83	67.27	67.70
824	AMEX	VGK	Tue, Jun 17, 2008	69.14	69.23	68.30	68.41
823	AMEX	VGK	Mon, Jun 16, 2008	67.60	68.37	67.60	68.23
822	AMEX	VGK	Fri, Jun 13, 2008	67.42	67.89	67.10	67.89
821	AMEX	VGK	Thu, Jun 12, 2008	67.45	67.73	67.08	67.32
820	AMEX	VGK	Wed, Jun 11, 2008	68.26	68.30	67.38	67.45
819	AMEX	VGK	Tue, Jun 10, 2008	68.81	69.01	68.34	68.50
818	AMEX	VGK	Mon, Jun 9, 2008	70.53	70.53	69.30	69.60
817	AMEX	VGK	Fri, Jun 6, 2008	70.74	70.90	69.72	69.72
816	AMEX	VGK	Thu, Jun 5, 2008	70.25	71.65	70.25	71.64
815	AMEX	VGK	Wed, Jun 4, 2008	70.43	70.62	70.00	70.25
814	AMEX	VGK	Tue, Jun 3, 2008	71.46	71.53	70.62	70.95
813	AMEX	VGK	Mon, Jun 2, 2008	71.34	71.37	70.85	71.20
812	AMEX	VGK	Fri, May 30, 2008	72.32	72.32	71.93	72.09
811	AMEX	VGK	Thu, May 29, 2008	71.30	72.26	71.30	72.00
810	AMEX	VGK	Wed, May 28, 2008	72.35	72.50	71.79	72.50
809	AMEX	VGK	Tue, May 27, 2008	71.99	72.13	71.65	72.10
808	AMEX	VGK	Fri, May 23, 2008	73.32	73.32	72.30	72.30
807	AMEX	VGK	Thu, May 22, 2008	72.79	73.55	72.79	73.55
806	AMEX	VGK	Wed, May 21, 2008	73.18	73.46	72.22	72.22
805	AMEX	VGK	Tue, May 20, 2008	73.04	73.67	72.90	73.17
804	AMEX	VGK	Mon, May 19, 2008	74.00	74.29	73.67	73.77
803	AMEX	VGK	Fri, May 16, 2008	73.43	74.08	73.40	74.06
802	AMEX	VGK	Thu, May 15, 2008	72.79	73.37	72.53	73.25
801	AMEX	VGK	Wed, May 14, 2008	72.51	72.68	72.13	72.14
800	AMEX	VGK	Tue, May 13, 2008	72.03	72.37	71.95	72.23
799	AMEX	VGK	Mon, May 12, 2008	72.33	72.79	72.04	72.72
798	AMEX	VGK	Fri, May 9, 2008	71.86	72.16	71.60	72.01
797	AMEX	VGK	Thu, May 8, 2008	72.31	72.69	72.22	72.34
796	AMEX	VGK	Wed, May 7, 2008	72.69	72.69	71.68	71.68
795	AMEX	VGK	Tue, May 6, 2008	72.37	73.13	72.14	73.01
794	AMEX	VGK	Mon, May 5, 2008	72.70	72.70	72.33	72.40
793	AMEX	VGK	Fri, May 2, 2008	72.85	72.85	72.02	72.26
792	AMEX	VGK	Thu, May 1, 2008	71.50	72.33	71.24	72.23
791	AMEX	VGK	Wed, Apr 30, 2008	71.57	72.20	71.42	71.61
790	AMEX	VGK	Tue, Apr 29, 2008	71.45	71.52	71.15	71.42
789	AMEX	VGK	Mon, Apr 28, 2008	72.60	72.60	71.87	71.87
788	AMEX	VGK	Fri, Apr 25, 2008	72.02	72.04	71.49	72.04
787	AMEX	VGK	Thu, Apr 24, 2008	70.52	71.63	70.41	71.26
786	AMEX	VGK	Wed, Apr 23, 2008	71.21	71.77	70.80	71.62
785	AMEX	VGK	Tue, Apr 22, 2008	72.08	72.08	71.09	71.41
784	AMEX	VGK	Mon, Apr 21, 2008	72.07	72.11	71.55	72.10
783	AMEX	VGK	Fri, Apr 18, 2008	71.96	72.02	71.44	71.78
782	AMEX	VGK	Thu, Apr 17, 2008	71.31	71.31	70.73	71.03
781	AMEX	VGK	Wed, Apr 16, 2008	70.66	72.00	70.66	71.97
780	AMEX	VGK	Tue, Apr 15, 2008	69.84	69.95	69.39	69.70
779	AMEX	VGK	Mon, Apr 14, 2008	69.60	69.77	69.24	69.38
778	AMEX	VGK	Fri, Apr 11, 2008	69.47	70.03	69.05	69.22
777	AMEX	VGK	Thu, Apr 10, 2008	70.07	70.73	69.94	70.49
776	AMEX	VGK	Wed, Apr 9, 2008	71.09	71.23	70.54	70.74
775	AMEX	VGK	Tue, Apr 8, 2008	70.98	71.07	70.58	70.99
774	AMEX	VGK	Mon, Apr 7, 2008	71.93	71.99	71.47	71.59
773	AMEX	VGK	Fri, Apr 4, 2008	71.36	71.45	70.67	71.23
772	AMEX	VGK	Thu, Apr 3, 2008	70.57	71.16	70.17	70.97
771	AMEX	VGK	Wed, Apr 2, 2008	70.98	71.13	70.33	70.84
770	AMEX	VGK	Tue, Apr 1, 2008	69.15	70.74	69.15	70.67
769	AMEX	VGK	Mon, Mar 31, 2008	68.20	69.09	68.20	68.79
768	AMEX	VGK	Fri, Mar 28, 2008	69.01	69.20	67.90	68.30
767	AMEX	VGK	Thu, Mar 27, 2008	68.92	69.30	68.20	68.31
766	AMEX	VGK	Wed, Mar 26, 2008	68.06	68.44	67.67	68.12
765	AMEX	VGK	Tue, Mar 25, 2008	67.87	68.16	67.10	68.12
764	AMEX	VGK	Mon, Mar 24, 2008	66.60	67.33	66.15	66.98
763	AMEX	VGK	Thu, Mar 20, 2008	65.02	66.08	64.26	65.58
762	AMEX	VGK	Wed, Mar 19, 2008	66.40	67.04	64.90	65.00
761	AMEX	VGK	Tue, Mar 18, 2008	66.50	67.67	66.50	67.53
760	AMEX	VGK	Mon, Mar 17, 2008	64.68	66.11	64.60	65.55
759	AMEX	VGK	Fri, Mar 14, 2008	68.42	68.54	66.18	66.68
758	AMEX	VGK	Thu, Mar 13, 2008	67.46	68.53	66.86	68.28
757	AMEX	VGK	Wed, Mar 12, 2008	67.71	68.55	67.71	67.97
756	AMEX	VGK	Tue, Mar 11, 2008	67.49	67.90	66.50	67.90
755	AMEX	VGK	Mon, Mar 10, 2008	66.41	66.90	65.61	65.83
754	AMEX	VGK	Fri, Mar 7, 2008	66.57	67.42	66.20	66.50
753	AMEX	VGK	Thu, Mar 6, 2008	68.08	68.14	67.08	67.13
752	AMEX	VGK	Wed, Mar 5, 2008	67.86	68.38	67.34	68.00
751	AMEX	VGK	Tue, Mar 4, 2008	67.00	67.35	66.41	67.21
750	AMEX	VGK	Mon, Mar 3, 2008	67.88	67.97	67.23	67.76
749	AMEX	VGK	Fri, Feb 29, 2008	68.76	68.76	67.66	67.90
748	AMEX	VGK	Thu, Feb 28, 2008	69.55	69.94	69.20	69.60
747	AMEX	VGK	Wed, Feb 27, 2008	69.24	70.48	69.19	70.05
746	AMEX	VGK	Tue, Feb 26, 2008	68.99	70.24	68.60	69.97
745	AMEX	VGK	Mon, Feb 25, 2008	67.99	68.70	67.44	68.58
744	AMEX	VGK	Fri, Feb 22, 2008	67.58	67.67	66.49	67.59
743	AMEX	VGK	Thu, Feb 21, 2008	67.22	67.81	66.78	67.13
742	AMEX	VGK	Wed, Feb 20, 2008	66.11	67.30	66.00	67.01
741	AMEX	VGK	Tue, Feb 19, 2008	67.36	67.83	66.87	67.11
740	AMEX	VGK	Fri, Feb 15, 2008	65.68	66.31	65.55	66.16
739	AMEX	VGK	Thu, Feb 14, 2008	67.31	67.31	66.33	66.36
738	AMEX	VGK	Wed, Feb 13, 2008	66.13	67.06	66.10	66.83
737	AMEX	VGK	Tue, Feb 12, 2008	65.32	66.56	65.32	65.96
736	AMEX	VGK	Mon, Feb 11, 2008	64.13	64.80	63.66	64.80
735	AMEX	VGK	Fri, Feb 8, 2008	64.01	64.79	63.81	64.35
734	AMEX	VGK	Thu, Feb 7, 2008	64.44	65.10	64.08	64.71
733	AMEX	VGK	Wed, Feb 6, 2008	65.48	66.38	65.14	65.48
732	AMEX	VGK	Tue, Feb 5, 2008	66.66	66.70	65.05	65.11
731	AMEX	VGK	Mon, Feb 4, 2008	68.87	68.95	68.27	68.27
730	AMEX	VGK	Fri, Feb 1, 2008	68.77	69.20	68.18	69.04
729	AMEX	VGK	Thu, Jan 31, 2008	66.30	68.69	65.79	68.10
728	AMEX	VGK	Wed, Jan 30, 2008	67.02	68.81	66.76	67.47
727	AMEX	VGK	Tue, Jan 29, 2008	67.52	67.66	66.80	67.60
726	AMEX	VGK	Mon, Jan 28, 2008	66.35	67.29	65.53	67.29
725	AMEX	VGK	Fri, Jan 25, 2008	68.22	68.40	65.68	65.90
724	AMEX	VGK	Thu, Jan 24, 2008	66.02	67.42	66.02	67.30
723	AMEX	VGK	Wed, Jan 23, 2008	62.23	65.82	61.62	65.39
722	AMEX	VGK	Tue, Jan 22, 2008	61.43	65.88	60.00	65.60
721	AMEX	VGK	Fri, Jan 18, 2008	68.25	69.05	67.13	67.49
720	AMEX	VGK	Thu, Jan 17, 2008	69.29	69.68	67.34	67.70
719	AMEX	VGK	Wed, Jan 16, 2008	69.83	70.40	68.53	68.70
718	AMEX	VGK	Tue, Jan 15, 2008	70.99	71.49	70.04	70.05
717	AMEX	VGK	Mon, Jan 14, 2008	72.95	72.95	72.05	72.37
716	AMEX	VGK	Fri, Jan 11, 2008	71.50	71.99	70.93	71.24
715	AMEX	VGK	Thu, Jan 10, 2008	71.66	72.92	71.66	72.56
714	AMEX	VGK	Wed, Jan 9, 2008	72.08	72.69	71.73	72.50
713	AMEX	VGK	Tue, Jan 8, 2008	73.47	74.02	72.36	72.40
712	AMEX	VGK	Mon, Jan 7, 2008	73.10	73.41	72.57	72.95
711	AMEX	VGK	Fri, Jan 4, 2008	74.32	74.32	72.69	72.98
710	AMEX	VGK	Thu, Jan 3, 2008	74.87	74.88	74.35	74.80
709	AMEX	VGK	Wed, Jan 2, 2008	75.53	75.53	74.30	74.53
708	AMEX	VGK	Mon, Dec 31, 2007	75.40	75.71	74.52	74.82
707	AMEX	VGK	Fri, Dec 28, 2007	75.57	75.73	75.27	75.61
706	AMEX	VGK	Thu, Dec 27, 2007	75.12	75.18	74.63	74.89
705	AMEX	VGK	Wed, Dec 26, 2007	74.47	74.94	73.79	74.78
704	AMEX	VGK	Mon, Dec 24, 2007	74.69	74.69	74.15	74.58
703	AMEX	VGK	Fri, Dec 21, 2007	76.35	76.56	76.08	76.54
702	AMEX	VGK	Thu, Dec 20, 2007	75.60	75.60	74.95	75.48
701	AMEX	VGK	Wed, Dec 19, 2007	75.55	75.70	74.66	75.07
700	AMEX	VGK	Tue, Dec 18, 2007	76.02	76.25	74.74	75.70
699	AMEX	VGK	Mon, Dec 17, 2007	75.45	75.84	74.85	75.05
698	AMEX	VGK	Fri, Dec 14, 2007	76.86	77.45	76.45	76.46
697	AMEX	VGK	Thu, Dec 13, 2007	78.72	78.74	77.59	78.35
696	AMEX	VGK	Wed, Dec 12, 2007	80.91	80.91	79.22	79.81
695	AMEX	VGK	Tue, Dec 11, 2007	80.62	80.62	77.95	78.20
694	AMEX	VGK	Mon, Dec 10, 2007	79.44	80.50	79.44	80.30
693	AMEX	VGK	Fri, Dec 7, 2007	80.00	80.00	79.28	79.38
692	AMEX	VGK	Thu, Dec 6, 2007	78.65	79.56	78.42	79.49
691	AMEX	VGK	Wed, Dec 5, 2007	79.38	79.38	78.54	78.87
690	AMEX	VGK	Tue, Dec 4, 2007	78.00	78.32	77.92	78.12
689	AMEX	VGK	Mon, Dec 3, 2007	80.21	80.21	78.47	78.58
688	AMEX	VGK	Fri, Nov 30, 2007	78.78	79.82	78.56	78.83
687	AMEX	VGK	Thu, Nov 29, 2007	78.10	78.89	77.79	78.45
686	AMEX	VGK	Wed, Nov 28, 2007	77.22	79.42	77.22	79.30
685	AMEX	VGK	Tue, Nov 27, 2007	76.77	76.92	75.98	76.90
684	AMEX	VGK	Mon, Nov 26, 2007	76.95	77.66	75.77	75.80
683	AMEX	VGK	Fri, Nov 23, 2007	76.74	77.55	76.72	77.49
682	AMEX	VGK	Wed, Nov 21, 2007	75.53	76.34	75.16	75.59
681	AMEX	VGK	Tue, Nov 20, 2007	75.60	77.27	75.60	76.78
680	AMEX	VGK	Mon, Nov 19, 2007	76.65	76.75	75.17	75.30
679	AMEX	VGK	Fri, Nov 16, 2007	77.18	77.93	76.88	77.72
678	AMEX	VGK	Thu, Nov 15, 2007	77.54	78.00	76.57	77.32
677	AMEX	VGK	Wed, Nov 14, 2007	79.60	79.62	78.24	78.38
676	AMEX	VGK	Tue, Nov 13, 2007	78.33	78.94	77.85	78.90
675	AMEX	VGK	Mon, Nov 12, 2007	78.00	78.00	76.68	76.86
674	AMEX	VGK	Fri, Nov 9, 2007	79.65	79.65	78.00	78.13
673	AMEX	VGK	Thu, Nov 8, 2007	80.00	80.20	78.98	80.00
672	AMEX	VGK	Wed, Nov 7, 2007	78.99	80.45	78.99	79.25
671	AMEX	VGK	Tue, Nov 6, 2007	79.88	80.59	79.88	80.55
670	AMEX	VGK	Mon, Nov 5, 2007	79.18	79.69	78.93	79.52
669	AMEX	VGK	Fri, Nov 2, 2007	80.07	80.65	79.50	80.40
668	AMEX	VGK	Thu, Nov 1, 2007	80.45	80.45	79.62	79.98
667	AMEX	VGK	Wed, Oct 31, 2007	81.03	82.09	80.85	81.91
666	AMEX	VGK	Tue, Oct 30, 2007	80.32	80.86	80.32	80.78
665	AMEX	VGK	Mon, Oct 29, 2007	80.81	81.15	80.61	81.14
664	AMEX	VGK	Fri, Oct 26, 2007	80.16	80.63	80.01	80.47
663	AMEX	VGK	Thu, Oct 25, 2007	79.28	79.45	78.78	78.95
662	AMEX	VGK	Wed, Oct 24, 2007	78.80	79.09	77.70	78.50
661	AMEX	VGK	Tue, Oct 23, 2007	79.00	79.07	78.37	78.90
660	AMEX	VGK	Mon, Oct 22, 2007	77.01	77.84	76.83	77.84
659	AMEX	VGK	Fri, Oct 19, 2007	79.40	79.40	78.14	78.14
658	AMEX	VGK	Thu, Oct 18, 2007	79.53	79.92	79.34	79.84
657	AMEX	VGK	Wed, Oct 17, 2007	79.90	80.00	79.15	79.61
656	AMEX	VGK	Tue, Oct 16, 2007	78.99	79.00	78.59	78.69
655	AMEX	VGK	Mon, Oct 15, 2007	80.47	80.48	79.44	79.61
654	AMEX	VGK	Fri, Oct 12, 2007	79.84	80.36	79.70	80.10
653	AMEX	VGK	Thu, Oct 11, 2007	80.09	80.68	79.65	79.83
652	AMEX	VGK	Wed, Oct 10, 2007	79.48	79.66	79.23	79.48
651	AMEX	VGK	Tue, Oct 9, 2007	78.70	79.65	78.70	79.22
650	AMEX	VGK	Mon, Oct 8, 2007	78.50	78.77	78.30	78.35
649	AMEX	VGK	Fri, Oct 5, 2007	78.95	79.44	78.81	78.95
648	AMEX	VGK	Thu, Oct 4, 2007	78.51	78.81	78.27	78.54
647	AMEX	VGK	Wed, Oct 3, 2007	78.40	78.66	78.00	78.00
646	AMEX	VGK	Tue, Oct 2, 2007	78.77	78.92	78.24	78.92
645	AMEX	VGK	Mon, Oct 1, 2007	77.60	79.00	77.60	78.98
644	AMEX	VGK	Fri, Sep 28, 2007	77.76	78.20	77.30	78.20
643	AMEX	VGK	Thu, Sep 27, 2007	77.64	77.78	77.38	77.76
642	AMEX	VGK	Wed, Sep 26, 2007	77.24	77.29	76.70	76.84
641	AMEX	VGK	Tue, Sep 25, 2007	75.97	77.00	75.93	77.00
640	AMEX	VGK	Mon, Sep 24, 2007	77.06	77.17	76.58	76.92
639	AMEX	VGK	Fri, Sep 21, 2007	77.00	77.20	76.80	77.00
638	AMEX	VGK	Thu, Sep 20, 2007	76.53	76.76	76.21	76.44
637	AMEX	VGK	Wed, Sep 19, 2007	76.55	76.75	75.96	76.15
636	AMEX	VGK	Tue, Sep 18, 2007	73.88	75.90	73.55	75.71
635	AMEX	VGK	Mon, Sep 17, 2007	73.30	73.51	72.59	73.12
634	AMEX	VGK	Fri, Sep 14, 2007	73.80	74.35	73.54	74.12
633	AMEX	VGK	Thu, Sep 13, 2007	74.76	75.08	74.65	74.74
632	AMEX	VGK	Wed, Sep 12, 2007	73.94	74.50	73.70	74.16
631	AMEX	VGK	Tue, Sep 11, 2007	73.60	74.30	73.48	74.30
630	AMEX	VGK	Mon, Sep 10, 2007	73.30	73.40	72.23	72.55
629	AMEX	VGK	Fri, Sep 7, 2007	73.84	73.84	72.72	73.13
628	AMEX	VGK	Thu, Sep 6, 2007	73.80	74.44	73.45	74.23
627	AMEX	VGK	Wed, Sep 5, 2007	74.09	74.20	73.54	73.86
626	AMEX	VGK	Tue, Sep 4, 2007	73.80	75.13	73.37	74.87
625	AMEX	VGK	Fri, Aug 31, 2007	74.41	74.63	73.76	74.36
624	AMEX	VGK	Thu, Aug 30, 2007	72.31	73.47	72.16	72.86
623	AMEX	VGK	Wed, Aug 29, 2007	72.16	73.33	71.95	73.32
622	AMEX	VGK	Tue, Aug 28, 2007	72.37	72.77	71.07	71.29
621	AMEX	VGK	Mon, Aug 27, 2007	73.61	73.62	73.15	73.29
620	AMEX	VGK	Fri, Aug 24, 2007	72.71	73.86	72.67	73.73
619	AMEX	VGK	Thu, Aug 23, 2007	73.00	73.00	71.88	72.18
618	AMEX	VGK	Wed, Aug 22, 2007	71.88	72.34	71.53	72.30
617	AMEX	VGK	Tue, Aug 21, 2007	70.31	70.96	70.29	70.30
616	AMEX	VGK	Mon, Aug 20, 2007	71.34	71.65	70.11	70.45
615	AMEX	VGK	Fri, Aug 17, 2007	70.59	71.28	69.68	70.61
614	AMEX	VGK	Thu, Aug 16, 2007	68.92	69.44	67.26	69.13
613	AMEX	VGK	Wed, Aug 15, 2007	70.40	71.41	69.70	69.70
612	AMEX	VGK	Tue, Aug 14, 2007	72.82	72.92	71.30	71.44
611	AMEX	VGK	Mon, Aug 13, 2007	73.15	73.17	72.30	72.43
610	AMEX	VGK	Fri, Aug 10, 2007	71.90	72.67	71.44	72.35
609	AMEX	VGK	Thu, Aug 9, 2007	72.90	74.40	72.90	73.21
608	AMEX	VGK	Wed, Aug 8, 2007	75.21	76.19	75.21	76.12
607	AMEX	VGK	Tue, Aug 7, 2007	73.75	75.08	73.41	74.64
606	AMEX	VGK	Mon, Aug 6, 2007	73.87	74.47	73.26	74.36
605	AMEX	VGK	Fri, Aug 3, 2007	74.10	74.47	73.32	73.36
604	AMEX	VGK	Thu, Aug 2, 2007	74.50	74.79	74.08	74.75
603	AMEX	VGK	Wed, Aug 1, 2007	74.07	75.27	73.26	74.71
602	AMEX	VGK	Tue, Jul 31, 2007	74.95	75.26	74.05	74.16
601	AMEX	VGK	Mon, Jul 30, 2007	74.14	74.29	73.26	73.70
600	AMEX	VGK	Fri, Jul 27, 2007	73.85	74.06	72.65	72.65
599	AMEX	VGK	Thu, Jul 26, 2007	75.08	75.26	73.03	74.19
598	AMEX	VGK	Wed, Jul 25, 2007	78.61	78.61	75.90	76.59
597	AMEX	VGK	Tue, Jul 24, 2007	78.00	78.00	76.52	76.72
596	AMEX	VGK	Mon, Jul 23, 2007	78.59	78.78	78.25	78.27
595	AMEX	VGK	Fri, Jul 20, 2007	78.82	78.87	77.58	77.96
594	AMEX	VGK	Thu, Jul 19, 2007	79.25	79.32	78.61	78.61
593	AMEX	VGK	Wed, Jul 18, 2007	78.69	78.90	77.93	78.50
592	AMEX	VGK	Tue, Jul 17, 2007	79.10	79.29	78.84	78.90
591	AMEX	VGK	Mon, Jul 16, 2007	79.26	79.52	78.85	78.85
590	AMEX	VGK	Fri, Jul 13, 2007	79.49	79.53	79.18	79.32
589	AMEX	VGK	Thu, Jul 12, 2007	78.48	79.62	78.48	79.51
588	AMEX	VGK	Wed, Jul 11, 2007	77.78	78.20	77.55	78.20
587	AMEX	VGK	Tue, Jul 10, 2007	77.95	78.09	77.01	77.15
586	AMEX	VGK	Mon, Jul 9, 2007	78.43	78.50	78.18	78.35
585	AMEX	VGK	Fri, Jul 6, 2007	77.70	78.15	77.51	78.01
584	AMEX	VGK	Thu, Jul 5, 2007	77.82	77.94	77.12	77.52
583	AMEX	VGK	Tue, Jul 3, 2007	77.50	77.79	77.50	77.75
582	AMEX	VGK	Mon, Jul 2, 2007	76.79	77.34	76.78	77.20
581	AMEX	VGK	Fri, Jun 29, 2007	76.38	76.67	75.78	76.33
580	AMEX	VGK	Thu, Jun 28, 2007	75.82	76.37	75.82	75.82
579	AMEX	VGK	Wed, Jun 27, 2007	74.80	75.70	74.77	75.60
578	AMEX	VGK	Tue, Jun 26, 2007	75.85	75.94	75.14	75.14
577	AMEX	VGK	Mon, Jun 25, 2007	75.50	76.30	75.27	75.37
576	AMEX	VGK	Fri, Jun 22, 2007	76.27	76.27	75.26	75.42
575	AMEX	VGK	Thu, Jun 21, 2007	75.99	76.71	75.62	76.43
574	AMEX	VGK	Wed, Jun 20, 2007	77.33	77.33	75.93	76.00
573	AMEX	VGK	Tue, Jun 19, 2007	76.77	77.00	76.50	77.00
572	AMEX	VGK	Mon, Jun 18, 2007	77.05	77.06	76.61	76.67
571	AMEX	VGK	Fri, Jun 15, 2007	76.60	76.89	76.47	76.60
570	AMEX	VGK	Thu, Jun 14, 2007	74.86	75.54	74.82	75.42
569	AMEX	VGK	Wed, Jun 13, 2007	74.07	74.85	74.07	74.84
568	AMEX	VGK	Tue, Jun 12, 2007	74.39	74.73	73.65	73.66
567	AMEX	VGK	Mon, Jun 11, 2007	74.41	75.22	74.36	74.94
566	AMEX	VGK	Fri, Jun 8, 2007	73.95	74.94	73.84	74.81
565	AMEX	VGK	Thu, Jun 7, 2007	74.94	75.33	73.67	73.80
564	AMEX	VGK	Wed, Jun 6, 2007	76.41	76.41	75.41	75.60
563	AMEX	VGK	Tue, Jun 5, 2007	77.29	77.30	76.45	76.76
562	AMEX	VGK	Mon, Jun 4, 2007	77.22	77.51	77.20	77.51
561	AMEX	VGK	Fri, Jun 1, 2007	76.87	77.24	76.87	77.02
560	AMEX	VGK	Thu, May 31, 2007	76.71	76.79	76.40	76.60
559	AMEX	VGK	Wed, May 30, 2007	75.33	76.35	75.26	76.35
558	AMEX	VGK	Tue, May 29, 2007	76.50	76.50	75.81	75.99
557	AMEX	VGK	Fri, May 25, 2007	75.80	76.13	75.78	76.03
556	AMEX	VGK	Thu, May 24, 2007	76.36	76.45	75.38	75.53
555	AMEX	VGK	Wed, May 23, 2007	76.67	76.83	76.28	76.29
554	AMEX	VGK	Tue, May 22, 2007	76.08	76.19	75.80	75.88
553	AMEX	VGK	Mon, May 21, 2007	76.21	76.33	75.82	75.86
552	AMEX	VGK	Fri, May 18, 2007	75.98	76.46	75.86	76.45
551	AMEX	VGK	Thu, May 17, 2007	75.45	75.62	75.16	75.51
550	AMEX	VGK	Wed, May 16, 2007	75.84	75.91	75.20	75.64
549	AMEX	VGK	Tue, May 15, 2007	75.28	76.12	75.25	75.40
548	AMEX	VGK	Mon, May 14, 2007	75.51	75.56	74.95	75.22
547	AMEX	VGK	Fri, May 11, 2007	74.80	75.67	74.62	75.67
546	AMEX	VGK	Thu, May 10, 2007	75.15	75.36	73.88	74.00
545	AMEX	VGK	Wed, May 9, 2007	75.47	75.80	75.25	75.80
544	AMEX	VGK	Tue, May 8, 2007	75.52	75.64	75.02	75.64
543	AMEX	VGK	Mon, May 7, 2007	76.40	76.50	76.30	76.44
542	AMEX	VGK	Fri, May 4, 2007	76.16	76.40	76.07	76.40
541	AMEX	VGK	Thu, May 3, 2007	75.45	75.51	75.08	75.40
540	AMEX	VGK	Wed, May 2, 2007	75.05	75.53	74.94	75.48
539	AMEX	VGK	Tue, May 1, 2007	75.29	75.31	74.57	74.99
538	AMEX	VGK	Mon, Apr 30, 2007	75.32	75.58	75.00	75.00
537	AMEX	VGK	Fri, Apr 27, 2007	74.98	75.38	74.89	75.29
536	AMEX	VGK	Thu, Apr 26, 2007	75.35	75.45	74.95	75.19
535	AMEX	VGK	Wed, Apr 25, 2007	75.38	75.67	75.20	75.62
534	AMEX	VGK	Tue, Apr 24, 2007	74.80	74.92	74.50	74.91
533	AMEX	VGK	Mon, Apr 23, 2007	74.94	75.16	74.77	74.82
532	AMEX	VGK	Fri, Apr 20, 2007	75.32	75.42	75.04	75.40
531	AMEX	VGK	Thu, Apr 19, 2007	73.98	74.63	73.77	74.44
530	AMEX	VGK	Wed, Apr 18, 2007	74.45	74.89	74.25	74.60
529	AMEX	VGK	Tue, Apr 17, 2007	74.80	74.87	74.46	74.64
528	AMEX	VGK	Mon, Apr 16, 2007	74.52	74.80	74.40	74.62
527	AMEX	VGK	Fri, Apr 13, 2007	73.73	73.83	73.37	73.81
526	AMEX	VGK	Thu, Apr 12, 2007	72.66	73.40	72.41	73.40
525	AMEX	VGK	Wed, Apr 11, 2007	73.35	73.35	72.46	72.75
524	AMEX	VGK	Tue, Apr 10, 2007	72.89	73.16	72.71	73.10
523	AMEX	VGK	Mon, Apr 9, 2007	72.73	72.81	72.34	72.43
522	AMEX	VGK	Thu, Apr 5, 2007	72.45	72.81	72.31	72.81
521	AMEX	VGK	Wed, Apr 4, 2007	71.98	72.22	71.79	72.08
520	AMEX	VGK	Tue, Apr 3, 2007	71.69	72.12	71.61	72.01
519	AMEX	VGK	Mon, Apr 2, 2007	71.34	71.62	70.95	71.62
518	AMEX	VGK	Fri, Mar 30, 2007	70.73	71.12	70.67	70.92
517	AMEX	VGK	Thu, Mar 29, 2007	70.69	70.84	70.40	70.79
516	AMEX	VGK	Wed, Mar 28, 2007	70.11	70.39	69.94	69.94
515	AMEX	VGK	Tue, Mar 27, 2007	70.51	70.73	70.33	70.68
514	AMEX	VGK	Mon, Mar 26, 2007	70.99	71.08	70.25	71.08
513	AMEX	VGK	Fri, Mar 23, 2007	70.97	70.99	70.77	70.91
512	AMEX	VGK	Thu, Mar 22, 2007	70.85	70.94	70.43	70.59
511	AMEX	VGK	Wed, Mar 21, 2007	69.75	71.22	69.46	71.02
510	AMEX	VGK	Tue, Mar 20, 2007	68.52	69.25	68.50	69.25
509	AMEX	VGK	Mon, Mar 19, 2007	68.34	68.70	68.14	68.47
508	AMEX	VGK	Fri, Mar 16, 2007	67.70	68.05	67.48	67.62
507	AMEX	VGK	Thu, Mar 15, 2007	66.92	67.45	66.79	67.39
506	AMEX	VGK	Wed, Mar 14, 2007	66.44	67.12	65.71	67.12
505	AMEX	VGK	Tue, Mar 13, 2007	68.09	68.29	66.81	66.87
504	AMEX	VGK	Mon, Mar 12, 2007	68.18	68.65	68.03	68.57
503	AMEX	VGK	Fri, Mar 9, 2007	68.18	68.37	68.00	68.31
502	AMEX	VGK	Thu, Mar 8, 2007	67.97	68.29	67.83	67.99
501	AMEX	VGK	Wed, Mar 7, 2007	67.30	67.80	67.17	67.65
500	AMEX	VGK	Tue, Mar 6, 2007	66.40	67.42	66.40	67.39
499	AMEX	VGK	Mon, Mar 5, 2007	65.63	66.25	65.30	65.60
498	AMEX	VGK	Fri, Mar 2, 2007	67.10	67.35	66.59	66.75
497	AMEX	VGK	Thu, Mar 1, 2007	67.05	67.70	66.65	67.44
496	AMEX	VGK	Wed, Feb 28, 2007	68.44	68.77	67.95	68.37
495	AMEX	VGK	Tue, Feb 27, 2007	69.60	69.80	67.01	67.63
494	AMEX	VGK	Mon, Feb 26, 2007	71.39	71.39	70.89	71.10
493	AMEX	VGK	Fri, Feb 23, 2007	70.88	71.03	70.67	71.03
492	AMEX	VGK	Thu, Feb 22, 2007	70.65	70.74	70.49	70.65
491	AMEX	VGK	Wed, Feb 21, 2007	70.38	70.47	70.14	70.46
490	AMEX	VGK	Tue, Feb 20, 2007	70.78	71.03	70.49	70.99
489	AMEX	VGK	Fri, Feb 16, 2007	70.70	70.84	70.50	70.84
488	AMEX	VGK	Thu, Feb 15, 2007	71.00	71.00	70.65	70.80
487	AMEX	VGK	Wed, Feb 14, 2007	70.18	70.97	70.18	70.88
486	AMEX	VGK	Tue, Feb 13, 2007	69.44	69.97	69.44	69.89
485	AMEX	VGK	Mon, Feb 12, 2007	69.55	69.55	69.15	69.21
484	AMEX	VGK	Fri, Feb 9, 2007	69.90	69.95	69.31	69.62
483	AMEX	VGK	Thu, Feb 8, 2007	69.80	70.00	69.50	70.00
482	AMEX	VGK	Wed, Feb 7, 2007	70.20	70.39	69.94	70.19
481	AMEX	VGK	Tue, Feb 6, 2007	69.88	69.97	69.54	69.90
480	AMEX	VGK	Mon, Feb 5, 2007	69.35	69.47	69.15	69.35
479	AMEX	VGK	Fri, Feb 2, 2007	69.61	69.63	69.38	69.57
478	AMEX	VGK	Thu, Feb 1, 2007	69.60	69.71	69.34	69.68
477	AMEX	VGK	Wed, Jan 31, 2007	68.45	69.23	68.26	69.23
476	AMEX	VGK	Tue, Jan 30, 2007	68.70	68.84	68.51	68.82
475	AMEX	VGK	Mon, Jan 29, 2007	68.28	68.54	68.06	68.37
474	AMEX	VGK	Fri, Jan 26, 2007	68.40	68.40	67.77	68.25
473	AMEX	VGK	Thu, Jan 25, 2007	69.15	69.20	68.11	68.15
472	AMEX	VGK	Wed, Jan 24, 2007	69.05	69.24	68.82	69.24
471	AMEX	VGK	Tue, Jan 23, 2007	68.52	68.96	68.39	68.70
470	AMEX	VGK	Mon, Jan 22, 2007	68.81	69.05	68.11	68.27
469	AMEX	VGK	Fri, Jan 19, 2007	68.10	68.70	68.05	68.61
468	AMEX	VGK	Thu, Jan 18, 2007	68.50	68.50	67.80	67.87
467	AMEX	VGK	Wed, Jan 17, 2007	67.90	68.24	67.73	67.95
466	AMEX	VGK	Tue, Jan 16, 2007	68.41	68.41	67.85	68.24
465	AMEX	VGK	Fri, Jan 12, 2007	67.74	68.10	67.67	68.05
464	AMEX	VGK	Thu, Jan 11, 2007	66.98	67.72	66.81	67.65
463	AMEX	VGK	Wed, Jan 10, 2007	66.78	66.80	66.42	66.66
462	AMEX	VGK	Tue, Jan 9, 2007	67.55	67.60	66.78	67.02
461	AMEX	VGK	Mon, Jan 8, 2007	67.50	67.50	67.05	67.27
460	AMEX	VGK	Fri, Jan 5, 2007	67.85	67.85	67.14	67.50
459	AMEX	VGK	Thu, Jan 4, 2007	68.30	68.39	68.08	68.37
458	AMEX	VGK	Wed, Jan 3, 2007	69.08	69.28	68.37	68.50
457	AMEX	VGK	Fri, Dec 29, 2006	68.15	68.35	68.07	68.16
456	AMEX	VGK	Thu, Dec 28, 2006	68.50	68.50	68.02	68.40
455	AMEX	VGK	Wed, Dec 27, 2006	68.05	68.21	67.80	68.10
454	AMEX	VGK	Tue, Dec 26, 2006	67.39	67.57	67.30	67.41
453	AMEX	VGK	Fri, Dec 22, 2006	67.88	68.88	67.09	67.38
452	AMEX	VGK	Thu, Dec 21, 2006	69.60	69.65	69.24	69.36
451	AMEX	VGK	Wed, Dec 20, 2006	69.54	70.11	69.48	69.51
450	AMEX	VGK	Tue, Dec 19, 2006	69.47	69.92	69.33	69.88
449	AMEX	VGK	Mon, Dec 18, 2006	69.82	69.82	69.26	69.50
448	AMEX	VGK	Fri, Dec 15, 2006	70.00	70.03	69.29	69.39
447	AMEX	VGK	Thu, Dec 14, 2006	69.65	69.90	69.46	69.90
446	AMEX	VGK	Wed, Dec 13, 2006	69.50	69.61	69.25	69.53
445	AMEX	VGK	Tue, Dec 12, 2006	69.12	69.27	68.85	69.15
444	AMEX	VGK	Mon, Dec 11, 2006	68.68	69.04	68.58	68.99
443	AMEX	VGK	Fri, Dec 8, 2006	68.80	68.99	68.46	68.52
442	AMEX	VGK	Thu, Dec 7, 2006	68.98	68.99	68.60	68.69
441	AMEX	VGK	Wed, Dec 6, 2006	68.34	68.48	68.11	68.24
440	AMEX	VGK	Tue, Dec 5, 2006	68.40	68.69	68.20	68.69
439	AMEX	VGK	Mon, Dec 4, 2006	67.70	68.17	67.63	68.17
438	AMEX	VGK	Fri, Dec 1, 2006	68.14	68.14	67.35	67.66
437	AMEX	VGK	Thu, Nov 30, 2006	68.05	68.06	67.68	67.90
436	AMEX	VGK	Wed, Nov 29, 2006	67.70	67.80	67.34	67.66
435	AMEX	VGK	Tue, Nov 28, 2006	66.77	67.14	66.65	67.14
434	AMEX	VGK	Mon, Nov 27, 2006	67.56	67.56	66.61	66.69
433	AMEX	VGK	Fri, Nov 24, 2006	67.43	67.76	67.37	67.61
432	AMEX	VGK	Wed, Nov 22, 2006	67.76	67.78	67.44	67.66
431	AMEX	VGK	Tue, Nov 21, 2006	67.20	67.32	67.01	67.29
430	AMEX	VGK	Mon, Nov 20, 2006	66.83	66.99	66.65	66.85
429	AMEX	VGK	Fri, Nov 17, 2006	66.50	66.93	66.34	66.93
428	AMEX	VGK	Thu, Nov 16, 2006	67.30	67.30	67.00	67.02
427	AMEX	VGK	Wed, Nov 15, 2006	66.82	67.23	66.70	67.11
426	AMEX	VGK	Tue, Nov 14, 2006	67.10	67.13	66.39	67.06
425	AMEX	VGK	Mon, Nov 13, 2006	66.85	66.86	66.64	66.78
424	AMEX	VGK	Fri, Nov 10, 2006	67.00	67.09	66.79	67.09
423	AMEX	VGK	Thu, Nov 9, 2006	66.72	66.88	66.53	66.53
422	AMEX	VGK	Wed, Nov 8, 2006	66.50	66.94	66.34	66.85
421	AMEX	VGK	Tue, Nov 7, 2006	66.83	66.99	66.55	66.57
420	AMEX	VGK	Mon, Nov 6, 2006	65.96	66.37	65.40	66.28
419	AMEX	VGK	Fri, Nov 3, 2006	65.44	65.62	65.26	65.40
418	AMEX	VGK	Thu, Nov 2, 2006	65.35	65.89	65.22	65.56
417	AMEX	VGK	Wed, Nov 1, 2006	66.01	66.08	65.22	65.33
416	AMEX	VGK	Tue, Oct 31, 2006	65.35	65.58	65.17	65.44
415	AMEX	VGK	Mon, Oct 30, 2006	65.25	65.40	65.00	65.22
414	AMEX	VGK	Fri, Oct 27, 2006	65.71	65.71	65.28	65.36
413	AMEX	VGK	Thu, Oct 26, 2006	65.75	65.81	65.31	65.77
412	AMEX	VGK	Wed, Oct 25, 2006	64.99	65.35	64.95	65.29
411	AMEX	VGK	Tue, Oct 24, 2006	64.60	64.82	64.50	64.74
410	AMEX	VGK	Mon, Oct 23, 2006	64.35	64.85	64.15	64.85
409	AMEX	VGK	Fri, Oct 20, 2006	64.78	64.89	64.49	64.89
408	AMEX	VGK	Thu, Oct 19, 2006	64.43	64.68	64.25	64.49
407	AMEX	VGK	Wed, Oct 18, 2006	64.14	64.30	63.79	63.95
406	AMEX	VGK	Tue, Oct 17, 2006	64.09	64.09	63.56	63.88
405	AMEX	VGK	Mon, Oct 16, 2006	64.18	64.39	64.05	64.25
404	AMEX	VGK	Fri, Oct 13, 2006	64.02	64.15	63.83	64.10
403	AMEX	VGK	Thu, Oct 12, 2006	63.79	64.11	63.65	64.11
402	AMEX	VGK	Wed, Oct 11, 2006	63.21	63.60	63.04	63.42
401	AMEX	VGK	Tue, Oct 10, 2006	63.30	63.33	63.00	63.33
400	AMEX	VGK	Mon, Oct 9, 2006	63.25	63.36	63.05	63.30
399	AMEX	VGK	Fri, Oct 6, 2006	63.35	63.35	62.89	63.18
398	AMEX	VGK	Thu, Oct 5, 2006	63.75	63.75	63.41	63.65
397	AMEX	VGK	Wed, Oct 4, 2006	63.10	63.68	63.03	63.65
396	AMEX	VGK	Tue, Oct 3, 2006	62.73	63.23	62.71	62.97
395	AMEX	VGK	Mon, Oct 2, 2006	63.11	63.35	62.91	63.08
394	AMEX	VGK	Fri, Sep 29, 2006	62.97	64.00	62.84	63.11
393	AMEX	VGK	Thu, Sep 28, 2006	63.25	63.25	62.87	63.20
392	AMEX	VGK	Wed, Sep 27, 2006	62.95	63.00	62.76	63.00
391	AMEX	VGK	Tue, Sep 26, 2006	62.50	62.85	62.32	62.85
390	AMEX	VGK	Mon, Sep 25, 2006	62.45	62.63	61.73	62.52
389	AMEX	VGK	Fri, Sep 22, 2006	62.80	62.80	62.21	62.34
388	AMEX	VGK	Thu, Sep 21, 2006	62.80	62.80	62.32	62.57
387	AMEX	VGK	Wed, Sep 20, 2006	61.90	62.38	61.89	62.30
386	AMEX	VGK	Tue, Sep 19, 2006	62.00	62.00	61.13	61.43
385	AMEX	VGK	Mon, Sep 18, 2006	61.66	62.09	61.66	62.02
384	AMEX	VGK	Fri, Sep 15, 2006	62.10	62.10	61.54	61.70
383	AMEX	VGK	Thu, Sep 14, 2006	62.05	62.05	61.81	62.03
382	AMEX	VGK	Wed, Sep 13, 2006	61.80	61.98	61.51	61.93
381	AMEX	VGK	Tue, Sep 12, 2006	61.45	61.97	61.16	61.86
380	AMEX	VGK	Mon, Sep 11, 2006	61.05	61.13	60.60	60.96
379	AMEX	VGK	Fri, Sep 8, 2006	61.10	61.19	60.79	61.15
378	AMEX	VGK	Thu, Sep 7, 2006	61.61	61.61	60.88	61.15
377	AMEX	VGK	Wed, Sep 6, 2006	62.20	62.20	61.75	61.84
376	AMEX	VGK	Tue, Sep 5, 2006	62.80	62.80	62.43	62.72
375	AMEX	VGK	Fri, Sep 1, 2006	62.63	62.81	62.42	62.71
374	AMEX	VGK	Thu, Aug 31, 2006	62.76	62.76	62.25	62.41
373	AMEX	VGK	Wed, Aug 30, 2006	62.83	62.83	62.47	62.55
372	AMEX	VGK	Tue, Aug 29, 2006	62.13	62.37	61.81	62.37
371	AMEX	VGK	Mon, Aug 28, 2006	61.80	62.06	61.65	62.00
370	AMEX	VGK	Fri, Aug 25, 2006	61.55	61.59	61.36	61.51
369	AMEX	VGK	Thu, Aug 24, 2006	61.73	61.88	61.32	61.52
368	AMEX	VGK	Wed, Aug 23, 2006	61.93	61.97	61.34	61.55
367	AMEX	VGK	Tue, Aug 22, 2006	61.70	61.85	61.41	61.71
366	AMEX	VGK	Mon, Aug 21, 2006	62.07	62.35	61.96	62.04
365	AMEX	VGK	Fri, Aug 18, 2006	62.05	62.10	61.62	62.10
364	AMEX	VGK	Thu, Aug 17, 2006	62.20	62.20	61.80	61.92
363	AMEX	VGK	Wed, Aug 16, 2006	61.99	62.15	61.85	62.14
362	AMEX	VGK	Tue, Aug 15, 2006	61.33	61.61	61.23	61.60
361	AMEX	VGK	Mon, Aug 14, 2006	60.50	60.77	60.16	60.27
360	AMEX	VGK	Fri, Aug 11, 2006	60.03	60.29	59.90	60.19
359	AMEX	VGK	Thu, Aug 10, 2006	60.39	60.56	60.00	60.50
358	AMEX	VGK	Wed, Aug 9, 2006	61.15	61.40	60.63	60.72
357	AMEX	VGK	Tue, Aug 8, 2006	60.65	61.01	60.20	60.27
356	AMEX	VGK	Mon, Aug 7, 2006	60.72	60.85	60.53	60.66
355	AMEX	VGK	Fri, Aug 4, 2006	61.42	61.46	60.77	60.89
354	AMEX	VGK	Thu, Aug 3, 2006	60.25	60.80	60.05	60.65
353	AMEX	VGK	Wed, Aug 2, 2006	60.65	60.86	60.45	60.73
352	AMEX	VGK	Tue, Aug 1, 2006	60.32	60.32	59.57	60.13
351	AMEX	VGK	Mon, Jul 31, 2006	60.45	60.47	60.25	60.45
350	AMEX	VGK	Fri, Jul 28, 2006	60.00	60.66	59.98	60.61
349	AMEX	VGK	Thu, Jul 27, 2006	60.40	60.40	59.35	59.46
348	AMEX	VGK	Wed, Jul 26, 2006	59.00	59.47	58.62	59.29
347	AMEX	VGK	Tue, Jul 25, 2006	59.04	59.04	58.41	58.90
346	AMEX	VGK	Mon, Jul 24, 2006	58.24	58.95	58.18	58.92
345	AMEX	VGK	Fri, Jul 21, 2006	58.27	58.27	57.85	57.92
344	AMEX	VGK	Thu, Jul 20, 2006	58.58	58.58	57.88	57.94
343	AMEX	VGK	Wed, Jul 19, 2006	56.59	58.34	56.58	58.28
342	AMEX	VGK	Tue, Jul 18, 2006	56.75	56.83	55.92	56.50
341	AMEX	VGK	Mon, Jul 17, 2006	56.25	56.72	56.25	56.62
340	AMEX	VGK	Fri, Jul 14, 2006	57.75	57.87	57.05	57.40
339	AMEX	VGK	Thu, Jul 13, 2006	58.25	58.42	57.74	57.76
338	AMEX	VGK	Wed, Jul 12, 2006	59.50	59.52	58.70	58.91
337	AMEX	VGK	Tue, Jul 11, 2006	59.50	59.90	59.03	59.82
336	AMEX	VGK	Mon, Jul 10, 2006	59.70	59.81	59.44	59.70
335	AMEX	VGK	Fri, Jul 7, 2006	60.00	60.22	59.42	59.53
334	AMEX	VGK	Thu, Jul 6, 2006	59.50	59.91	59.41	59.89
333	AMEX	VGK	Wed, Jul 5, 2006	59.40	59.45	58.37	59.12
332	AMEX	VGK	Mon, Jul 3, 2006	59.77	60.21	59.77	60.21
331	AMEX	VGK	Fri, Jun 30, 2006	59.44	59.86	59.12	59.83
330	AMEX	VGK	Thu, Jun 29, 2006	57.35	58.99	57.27	58.98
329	AMEX	VGK	Wed, Jun 28, 2006	56.47	57.14	56.47	57.14
328	AMEX	VGK	Tue, Jun 27, 2006	57.30	57.30	56.31	56.41
327	AMEX	VGK	Mon, Jun 26, 2006	57.05	57.23	56.77	57.20
326	AMEX	VGK	Fri, Jun 23, 2006	56.62	57.19	56.62	56.93
325	AMEX	VGK	Thu, Jun 22, 2006	57.20	57.44	56.89	57.02
324	AMEX	VGK	Wed, Jun 21, 2006	56.80	57.88	56.80	57.59
323	AMEX	VGK	Tue, Jun 20, 2006	56.30	57.11	56.30	56.80
322	AMEX	VGK	Mon, Jun 19, 2006	57.01	57.10	56.22	56.35
321	AMEX	VGK	Fri, Jun 16, 2006	56.72	56.78	56.31	56.74
320	AMEX	VGK	Thu, Jun 15, 2006	56.40	57.16	56.26	57.09
319	AMEX	VGK	Wed, Jun 14, 2006	55.65	55.66	54.84	55.34
318	AMEX	VGK	Tue, Jun 13, 2006	55.15	55.50	54.36	54.40
317	AMEX	VGK	Mon, Jun 12, 2006	56.63	56.78	55.80	55.99
316	AMEX	VGK	Fri, Jun 9, 2006	57.00	57.27	56.45	56.62
315	AMEX	VGK	Thu, Jun 8, 2006	56.76	56.97	55.66	56.50
314	AMEX	VGK	Wed, Jun 7, 2006	58.30	58.86	58.10	58.21
313	AMEX	VGK	Tue, Jun 6, 2006	58.56	58.65	57.93	58.60
312	AMEX	VGK	Mon, Jun 5, 2006	60.05	60.23	59.22	59.25
311	AMEX	VGK	Fri, Jun 2, 2006	94.07	94.07	60.05	60.45
310	AMEX	VGK	Thu, Jun 1, 2006	58.75	59.86	58.51	59.83
309	AMEX	VGK	Wed, May 31, 2006	59.10	59.52	58.95	59.23
308	AMEX	VGK	Tue, May 30, 2006	59.55	59.55	58.95	59.02
307	AMEX	VGK	Fri, May 26, 2006	59.50	59.77	59.10	59.77
306	AMEX	VGK	Thu, May 25, 2006	58.55	59.29	58.40	59.28
305	AMEX	VGK	Wed, May 24, 2006	58.31	58.34	57.42	58.20
304	AMEX	VGK	Tue, May 23, 2006	57.75	59.44	57.75	58.76
303	AMEX	VGK	Mon, May 22, 2006	58.10	58.10	57.16	57.88
302	AMEX	VGK	Fri, May 19, 2006	58.52	59.08	58.36	59.08
301	AMEX	VGK	Thu, May 18, 2006	59.17	59.51	58.70	58.86
300	AMEX	VGK	Wed, May 17, 2006	60.60	60.63	58.66	58.88
299	AMEX	VGK	Tue, May 16, 2006	61.35	61.35	60.68	61.14
298	AMEX	VGK	Mon, May 15, 2006	60.93	61.14	60.40	60.71
297	AMEX	VGK	Fri, May 12, 2006	62.60	62.67	61.60	61.82
296	AMEX	VGK	Thu, May 11, 2006	63.27	63.27	62.72	62.77
295	AMEX	VGK	Wed, May 10, 2006	63.15	63.34	63.01	63.30
294	AMEX	VGK	Tue, May 9, 2006	63.00	63.31	62.77	63.28
293	AMEX	VGK	Mon, May 8, 2006	63.25	63.25	62.75	62.93
292	AMEX	VGK	Fri, May 5, 2006	62.34	63.02	62.30	62.98
291	AMEX	VGK	Thu, May 4, 2006	61.27	61.74	61.27	61.71
290	AMEX	VGK	Wed, May 3, 2006	61.55	61.55	61.05	61.26
289	AMEX	VGK	Tue, May 2, 2006	61.68	61.78	61.56	61.78
288	AMEX	VGK	Mon, May 1, 2006	61.34	61.50	60.73	60.86
287	AMEX	VGK	Fri, Apr 28, 2006	60.80	61.14	60.62	61.02
286	AMEX	VGK	Thu, Apr 27, 2006	60.06	60.87	60.00	60.77
285	AMEX	VGK	Wed, Apr 26, 2006	60.37	60.73	60.37	60.49
284	AMEX	VGK	Tue, Apr 25, 2006	60.75	60.75	60.15	60.37
283	AMEX	VGK	Mon, Apr 24, 2006	60.45	60.56	60.11	60.56
282	AMEX	VGK	Fri, Apr 21, 2006	60.30	60.39	60.13	60.17
281	AMEX	VGK	Thu, Apr 20, 2006	59.90	60.00	59.79	59.90
280	AMEX	VGK	Wed, Apr 19, 2006	59.38	60.00	59.22	60.00
279	AMEX	VGK	Tue, Apr 18, 2006	58.83	59.35	58.56	59.35
278	AMEX	VGK	Mon, Apr 17, 2006	58.70	58.75	58.43	58.51
277	AMEX	VGK	Thu, Apr 13, 2006	57.82	58.00	57.80	57.92
276	AMEX	VGK	Wed, Apr 12, 2006	57.92	57.92	57.62	57.73
275	AMEX	VGK	Tue, Apr 11, 2006	58.58	58.60	57.71	57.81
274	AMEX	VGK	Mon, Apr 10, 2006	58.45	58.58	58.25	58.32
273	AMEX	VGK	Fri, Apr 7, 2006	58.90	58.94	58.10	58.21
272	AMEX	VGK	Thu, Apr 6, 2006	59.16	59.18	58.79	59.08
271	AMEX	VGK	Wed, Apr 5, 2006	59.19	59.51	58.98	59.33
270	AMEX	VGK	Tue, Apr 4, 2006	58.82	59.19	58.74	59.15
269	AMEX	VGK	Mon, Apr 3, 2006	58.10	58.53	58.00	58.41
268	AMEX	VGK	Fri, Mar 31, 2006	58.20	58.20	57.83	57.99
267	AMEX	VGK	Thu, Mar 30, 2006	58.35	58.51	58.05	58.35
266	AMEX	VGK	Wed, Mar 29, 2006	57.32	57.76	57.20	57.75
265	AMEX	VGK	Tue, Mar 28, 2006	57.70	57.77	57.02	57.20
264	AMEX	VGK	Mon, Mar 27, 2006	57.80	57.80	57.41	57.57
263	AMEX	VGK	Fri, Mar 24, 2006	57.70	58.16	57.58	58.02
262	AMEX	VGK	Thu, Mar 23, 2006	57.90	58.05	57.37	57.59
261	AMEX	VGK	Wed, Mar 22, 2006	58.10	58.27	58.04	58.20
260	AMEX	VGK	Tue, Mar 21, 2006	58.05	58.06	57.63	57.72
259	AMEX	VGK	Mon, Mar 20, 2006	58.52	58.53	58.15	58.24
258	AMEX	VGK	Fri, Mar 17, 2006	58.28	58.32	58.01	58.25
257	AMEX	VGK	Thu, Mar 16, 2006	57.88	58.24	57.83	58.14
256	AMEX	VGK	Wed, Mar 15, 2006	57.63	57.89	57.36	57.73
255	AMEX	VGK	Tue, Mar 14, 2006	56.88	57.52	56.88	57.43
254	AMEX	VGK	Mon, Mar 13, 2006	56.65	56.78	56.53	56.73
253	AMEX	VGK	Fri, Mar 10, 2006	55.68	56.33	55.65	56.25
252	AMEX	VGK	Thu, Mar 9, 2006	55.78	55.85	55.57	55.68
251	AMEX	VGK	Wed, Mar 8, 2006	55.50	55.65	55.34	55.65
250	AMEX	VGK	Tue, Mar 7, 2006	55.61	55.70	55.44	55.63
249	AMEX	VGK	Mon, Mar 6, 2006	56.70	56.81	56.22	56.35
248	AMEX	VGK	Fri, Mar 3, 2006	56.30	56.60	55.98	56.52
247	AMEX	VGK	Thu, Mar 2, 2006	56.12	56.35	55.90	56.35
246	AMEX	VGK	Wed, Mar 1, 2006	56.23	56.26	56.05	56.26
245	AMEX	VGK	Tue, Feb 28, 2006	56.00	56.08	55.64	55.75
244	AMEX	VGK	Mon, Feb 27, 2006	56.15	56.27	56.06	56.22
243	AMEX	VGK	Fri, Feb 24, 2006	56.30	56.32	56.10	56.13
242	AMEX	VGK	Thu, Feb 23, 2006	56.40	56.41	56.10	56.20
241	AMEX	VGK	Wed, Feb 22, 2006	56.05	56.38	55.94	56.38
240	AMEX	VGK	Tue, Feb 21, 2006	56.40	56.45	55.82	55.99
239	AMEX	VGK	Fri, Feb 17, 2006	55.90	55.90	55.59	55.88
238	AMEX	VGK	Thu, Feb 16, 2006	55.30	55.64	55.16	55.64
237	AMEX	VGK	Wed, Feb 15, 2006	55.45	55.49	54.91	55.28
236	AMEX	VGK	Tue, Feb 14, 2006	55.00	55.51	54.77	55.51
235	AMEX	VGK	Mon, Feb 13, 2006	55.05	55.30	54.91	55.17
234	AMEX	VGK	Fri, Feb 10, 2006	55.55	55.64	55.00	55.33
233	AMEX	VGK	Thu, Feb 9, 2006	55.27	55.74	55.27	55.39
232	AMEX	VGK	Wed, Feb 8, 2006	54.74	55.11	54.72	55.11
231	AMEX	VGK	Tue, Feb 7, 2006	55.05	55.06	54.46	54.60
230	AMEX	VGK	Mon, Feb 6, 2006	55.35	55.35	54.96	55.07
229	AMEX	VGK	Fri, Feb 3, 2006	55.12	55.42	54.98	55.14
228	AMEX	VGK	Thu, Feb 2, 2006	55.93	56.13	55.57	55.59
227	AMEX	VGK	Wed, Feb 1, 2006	55.90	56.25	55.90	55.93
226	AMEX	VGK	Tue, Jan 31, 2006	55.66	55.97	55.55	55.93
225	AMEX	VGK	Mon, Jan 30, 2006	55.51	55.67	55.45	55.58
224	AMEX	VGK	Fri, Jan 27, 2006	55.82	56.02	55.39	55.46
223	AMEX	VGK	Thu, Jan 26, 2006	55.35	55.58	55.35	55.45
222	AMEX	VGK	Wed, Jan 25, 2006	55.00	55.16	54.81	54.99
221	AMEX	VGK	Tue, Jan 24, 2006	54.70	54.80	54.42	54.65
220	AMEX	VGK	Mon, Jan 23, 2006	54.80	54.80	54.20	54.66
219	AMEX	VGK	Fri, Jan 20, 2006	54.40	54.50	53.78	53.82
218	AMEX	VGK	Thu, Jan 19, 2006	54.27	54.60	54.20	54.27
217	AMEX	VGK	Wed, Jan 18, 2006	54.21	54.42	53.86	54.27
216	AMEX	VGK	Tue, Jan 17, 2006	54.49	54.66	54.31	54.55
215	AMEX	VGK	Fri, Jan 13, 2006	54.60	55.02	54.47	55.00
214	AMEX	VGK	Thu, Jan 12, 2006	54.90	54.95	54.60	54.78
213	AMEX	VGK	Wed, Jan 11, 2006	54.90	55.46	54.90	55.30
212	AMEX	VGK	Tue, Jan 10, 2006	54.40	54.86	54.40	54.80
211	AMEX	VGK	Mon, Jan 9, 2006	55.10	55.27	54.90	55.17
210	AMEX	VGK	Fri, Jan 6, 2006	55.35	55.62	55.11	55.47
209	AMEX	VGK	Thu, Jan 5, 2006	54.90	54.94	54.60	54.81
208	AMEX	VGK	Wed, Jan 4, 2006	54.80	55.04	54.54	54.98
207	AMEX	VGK	Tue, Jan 3, 2006	53.80	54.57	53.59	54.46
206	AMEX	VGK	Fri, Dec 30, 2005	52.62	52.76	52.37	52.60
205	AMEX	VGK	Thu, Dec 29, 2005	53.00	53.13	52.82	52.86
204	AMEX	VGK	Wed, Dec 28, 2005	53.06	53.22	52.66	52.87
203	AMEX	VGK	Tue, Dec 27, 2005	52.90	53.06	52.50	52.50
202	AMEX	VGK	Fri, Dec 23, 2005	54.12	54.26	53.93	54.11
201	AMEX	VGK	Thu, Dec 22, 2005	54.25	54.28	54.02	54.09
200	AMEX	VGK	Wed, Dec 21, 2005	54.10	54.15	53.56	53.75
199	AMEX	VGK	Tue, Dec 20, 2005	54.16	54.16	53.81	53.81
198	AMEX	VGK	Mon, Dec 19, 2005	54.37	54.43	54.05	54.11
197	AMEX	VGK	Fri, Dec 16, 2005	54.50	54.50	54.06	54.24
196	AMEX	VGK	Thu, Dec 15, 2005	54.20	54.20	53.64	53.89
195	AMEX	VGK	Wed, Dec 14, 2005	54.40	54.46	54.25	54.34
194	AMEX	VGK	Tue, Dec 13, 2005	53.95	54.50	53.87	54.36
193	AMEX	VGK	Mon, Dec 12, 2005	53.85	54.10	53.85	54.07
192	AMEX	VGK	Fri, Dec 9, 2005	53.40	53.68	53.29	53.50
191	AMEX	VGK	Thu, Dec 8, 2005	53.24	53.70	53.11	53.20
190	AMEX	VGK	Wed, Dec 7, 2005	53.20	53.27	52.81	52.87
189	AMEX	VGK	Tue, Dec 6, 2005	53.30	53.64	53.20	53.37
188	AMEX	VGK	Mon, Dec 5, 2005	53.13	53.25	52.80	53.12
187	AMEX	VGK	Fri, Dec 2, 2005	52.82	53.00	52.57	53.00
186	AMEX	VGK	Thu, Dec 1, 2005	52.21	52.89	52.21	52.69
185	AMEX	VGK	Wed, Nov 30, 2005	52.15	52.25	51.79	51.79
184	AMEX	VGK	Tue, Nov 29, 2005	52.19	52.31	51.99	52.15
183	AMEX	VGK	Mon, Nov 28, 2005	52.13	52.28	51.93	52.19
182	AMEX	VGK	Fri, Nov 25, 2005	52.31	52.45	52.08	52.10
181	AMEX	VGK	Wed, Nov 23, 2005	52.43	52.60	52.23	52.55
180	AMEX	VGK	Tue, Nov 22, 2005	51.78	52.43	51.65	52.43
179	AMEX	VGK	Mon, Nov 21, 2005	51.98	52.13	51.80	52.02
178	AMEX	VGK	Fri, Nov 18, 2005	51.85	51.85	51.51	51.85
177	AMEX	VGK	Thu, Nov 17, 2005	51.35	51.62	51.26	51.62
176	AMEX	VGK	Wed, Nov 16, 2005	50.89	51.02	50.80	50.95
175	AMEX	VGK	Tue, Nov 15, 2005	51.31	51.49	51.08	51.16
174	AMEX	VGK	Mon, Nov 14, 2005	51.73	51.75	51.34	51.53
173	AMEX	VGK	Fri, Nov 11, 2005	51.46	51.69	51.39	51.69
172	AMEX	VGK	Thu, Nov 10, 2005	51.47	51.65	51.22	51.49
171	AMEX	VGK	Wed, Nov 9, 2005	51.20	51.49	51.08	51.43
170	AMEX	VGK	Tue, Nov 8, 2005	51.54	51.54	51.20	51.43
169	AMEX	VGK	Mon, Nov 7, 2005	51.68	51.80	51.35	51.58
168	AMEX	VGK	Fri, Nov 4, 2005	52.27	52.27	51.32	51.42
167	AMEX	VGK	Thu, Nov 3, 2005	52.40	52.46	51.99	52.20
166	AMEX	VGK	Wed, Nov 2, 2005	51.48	52.21	51.34	52.01
165	AMEX	VGK	Tue, Nov 1, 2005	51.44	51.59	51.18	51.38
164	AMEX	VGK	Mon, Oct 31, 2005	51.13	51.50	51.03	51.34
163	AMEX	VGK	Fri, Oct 28, 2005	50.66	51.03	50.43	50.88
162	AMEX	VGK	Thu, Oct 27, 2005	51.00	51.00	50.48	50.48
161	AMEX	VGK	Wed, Oct 26, 2005	50.70	51.16	50.65	50.65
160	AMEX	VGK	Tue, Oct 25, 2005	50.65	50.95	50.51	50.68
159	AMEX	VGK	Mon, Oct 24, 2005	50.00	50.56	50.00	50.56
158	AMEX	VGK	Fri, Oct 21, 2005	50.00	50.15	49.69	49.75
157	AMEX	VGK	Thu, Oct 20, 2005	50.23	50.23	49.43	49.61
156	AMEX	VGK	Wed, Oct 19, 2005	49.83	50.45	49.63	50.45
155	AMEX	VGK	Tue, Oct 18, 2005	50.60	50.60	50.26	50.27
154	AMEX	VGK	Mon, Oct 17, 2005	51.12	51.12	50.78	50.88
153	AMEX	VGK	Fri, Oct 14, 2005	51.02	51.39	50.90	51.29
152	AMEX	VGK	Thu, Oct 13, 2005	50.50	50.71	50.20	50.63
151	AMEX	VGK	Wed, Oct 12, 2005	51.60	51.67	51.00	51.00
150	AMEX	VGK	Tue, Oct 11, 2005	51.75	51.85	51.40	51.42
149	AMEX	VGK	Mon, Oct 10, 2005	51.95	51.95	51.57	51.68
148	AMEX	VGK	Fri, Oct 7, 2005	51.98	51.98	51.79	51.85
147	AMEX	VGK	Thu, Oct 6, 2005	52.10	52.14	51.79	51.93
146	AMEX	VGK	Wed, Oct 5, 2005	52.27	52.43	51.87	51.87
145	AMEX	VGK	Tue, Oct 4, 2005	52.64	52.64	52.18	52.18
144	AMEX	VGK	Mon, Oct 3, 2005	52.37	52.53	52.29	52.29
143	AMEX	VGK	Fri, Sep 30, 2005	52.71	52.71	52.35	52.43
142	AMEX	VGK	Thu, Sep 29, 2005	52.28	52.89	52.12	52.89
141	AMEX	VGK	Wed, Sep 28, 2005	52.20	52.61	52.20	52.46
140	AMEX	VGK	Tue, Sep 27, 2005	51.93	52.12	51.74	52.06
139	AMEX	VGK	Mon, Sep 26, 2005	52.00	52.25	51.92	52.06
138	AMEX	VGK	Fri, Sep 23, 2005	51.74	51.79	51.51	51.79
137	AMEX	VGK	Thu, Sep 22, 2005	51.95	51.95	51.67	51.93
136	AMEX	VGK	Wed, Sep 21, 2005	52.45	52.50	51.99	51.99
135	AMEX	VGK	Tue, Sep 20, 2005	52.50	52.73	52.05	52.21
134	AMEX	VGK	Mon, Sep 19, 2005	52.68	52.68	52.39	52.40
133	AMEX	VGK	Fri, Sep 16, 2005	52.70	52.93	52.55	52.92
132	AMEX	VGK	Thu, Sep 15, 2005	52.34	52.40	52.22	52.34
131	AMEX	VGK	Wed, Sep 14, 2005	52.64	52.80	52.34	52.34
130	AMEX	VGK	Tue, Sep 13, 2005	52.50	52.59	52.32	52.38
129	AMEX	VGK	Mon, Sep 12, 2005	52.95	53.12	52.60	52.82
128	AMEX	VGK	Fri, Sep 9, 2005	53.20	53.40	53.09	53.39
127	AMEX	VGK	Thu, Sep 8, 2005	53.13	53.18	52.85	52.92
126	AMEX	VGK	Wed, Sep 7, 2005	53.25	53.40	53.01	53.18
125	AMEX	VGK	Tue, Sep 6, 2005	53.18	53.31	53.02	53.29
124	AMEX	VGK	Fri, Sep 2, 2005	52.75	52.86	52.63	52.74
123	AMEX	VGK	Thu, Sep 1, 2005	52.38	52.72	52.16	52.59
122	AMEX	VGK	Wed, Aug 31, 2005	50.92	51.75	50.92	51.75
121	AMEX	VGK	Tue, Aug 30, 2005	50.88	50.88	50.58	50.70
120	AMEX	VGK	Mon, Aug 29, 2005	50.80	51.04	50.68	50.83
119	AMEX	VGK	Fri, Aug 26, 2005	51.10	51.24	50.83	50.83
118	AMEX	VGK	Thu, Aug 25, 2005	51.33	51.39	51.13	51.15
117	AMEX	VGK	Wed, Aug 24, 2005	51.50	51.51	51.08	51.09
116	AMEX	VGK	Tue, Aug 23, 2005	51.80	51.80	51.31	51.40
115	AMEX	VGK	Mon, Aug 22, 2005	52.10	52.10	51.50	51.64
114	AMEX	VGK	Fri, Aug 19, 2005	51.80	51.81	51.22	51.35
113	AMEX	VGK	Thu, Aug 18, 2005	51.07	51.48	51.07	51.31
112	AMEX	VGK	Wed, Aug 17, 2005	51.55	51.94	51.51	51.51
111	AMEX	VGK	Tue, Aug 16, 2005	52.50	52.50	52.00	52.19
110	AMEX	VGK	Mon, Aug 15, 2005	52.14	52.64	52.14	52.50
109	AMEX	VGK	Fri, Aug 12, 2005	52.70	52.70	52.50	52.50
108	AMEX	VGK	Thu, Aug 11, 2005	52.90	52.94	52.50	52.58
107	AMEX	VGK	Wed, Aug 10, 2005	52.40	52.60	52.10	52.15
106	AMEX	VGK	Tue, Aug 9, 2005	52.00	52.19	51.80	51.87
105	AMEX	VGK	Mon, Aug 8, 2005	51.00	51.94	50.50	51.45
104	AMEX	VGK	Fri, Aug 5, 2005	51.40	51.50	51.16	51.38
103	AMEX	VGK	Thu, Aug 4, 2005	51.75	51.75	51.35	51.36
102	AMEX	VGK	Wed, Aug 3, 2005	51.85	51.85	51.44	51.79
101	AMEX	VGK	Tue, Aug 2, 2005	51.60	51.61	51.24	51.30
100	AMEX	VGK	Mon, Aug 1, 2005	51.38	51.38	50.80	50.96
99	AMEX	VGK	Fri, Jul 29, 2005	51.05	51.05	50.32	50.32
98	AMEX	VGK	Thu, Jul 28, 2005	50.49	51.01	50.49	51.01
97	AMEX	VGK	Wed, Jul 27, 2005	50.40	50.52	50.21	50.52
96	AMEX	VGK	Tue, Jul 26, 2005	50.10	50.15	50.01	50.08
95	AMEX	VGK	Mon, Jul 25, 2005	50.00	50.20	49.90	50.10
94	AMEX	VGK	Fri, Jul 22, 2005	50.25	50.40	49.91	50.10
93	AMEX	VGK	Thu, Jul 21, 2005	50.19	50.50	50.19	50.47
92	AMEX	VGK	Wed, Jul 20, 2005	49.92	50.38	49.51	50.36
91	AMEX	VGK	Tue, Jul 19, 2005	49.84	50.07	49.55	50.07
90	AMEX	VGK	Mon, Jul 18, 2005	50.02	50.02	49.67	49.67
89	AMEX	VGK	Fri, Jul 15, 2005	49.90	50.07	49.67	50.07
88	AMEX	VGK	Thu, Jul 14, 2005	50.30	50.30	49.40	50.15
87	AMEX	VGK	Wed, Jul 13, 2005	51.00	51.00	49.83	50.06
86	AMEX	VGK	Tue, Jul 12, 2005	49.77	50.46	49.75	50.46
85	AMEX	VGK	Mon, Jul 11, 2005	49.44	49.79	49.25	49.52
84	AMEX	VGK	Fri, Jul 8, 2005	48.74	49.20	48.74	49.20
83	AMEX	VGK	Thu, Jul 7, 2005	48.00	48.69	48.00	48.69
82	AMEX	VGK	Wed, Jul 6, 2005	49.30	49.30	48.75	48.98
81	AMEX	VGK	Tue, Jul 5, 2005	48.50	48.80	48.50	48.80
80	AMEX	VGK	Fri, Jul 1, 2005	49.10	49.15	48.79	49.00
79	AMEX	VGK	Thu, Jun 30, 2005	48.95	49.10	48.84	48.97
78	AMEX	VGK	Wed, Jun 29, 2005	49.02	49.25	48.90	49.10
77	AMEX	VGK	Tue, Jun 28, 2005	48.66	49.13	48.66	49.13
76	AMEX	VGK	Mon, Jun 27, 2005	48.90	48.90	48.72	48.90
75	AMEX	VGK	Fri, Jun 24, 2005	49.10	49.11	48.91	49.00
74	AMEX	VGK	Thu, Jun 23, 2005	49.35	49.50	48.80	48.80
73	AMEX	VGK	Wed, Jun 22, 2005	49.54	49.54	49.40	49.48
72	AMEX	VGK	Tue, Jun 21, 2005	49.25	49.55	49.16	49.55
71	AMEX	VGK	Mon, Jun 20, 2005	49.35	49.42	49.15	49.42
70	AMEX	VGK	Fri, Jun 17, 2005	49.60	49.98	49.40	49.80
69	AMEX	VGK	Thu, Jun 16, 2005	48.91	48.99	48.90	48.99
68	AMEX	VGK	Wed, Jun 15, 2005	48.70	48.90	48.61	48.90
67	AMEX	VGK	Tue, Jun 14, 2005	48.70	48.84	48.53	48.55
66	AMEX	VGK	Mon, Jun 13, 2005	48.55	48.80	48.36	48.69
65	AMEX	VGK	Fri, Jun 10, 2005	49.05	49.05	48.40	48.85
64	AMEX	VGK	Thu, Jun 9, 2005	48.70	49.20	48.67	49.06
63	AMEX	VGK	Wed, Jun 8, 2005	49.15	49.25	48.75	48.85
62	AMEX	VGK	Tue, Jun 7, 2005	48.85	49.20	48.80	48.95
61	AMEX	VGK	Mon, Jun 6, 2005	48.55	48.80	48.42	48.80
60	AMEX	VGK	Fri, Jun 3, 2005	48.65	48.80	48.35	48.50
59	AMEX	VGK	Thu, Jun 2, 2005	48.65	48.92	48.50	48.92
58	AMEX	VGK	Wed, Jun 1, 2005	48.34	48.70	48.34	48.50
57	AMEX	VGK	Tue, May 31, 2005	48.58	48.60	48.32	48.32
56	AMEX	VGK	Fri, May 27, 2005	48.85	49.00	48.70	49.00
55	AMEX	VGK	Thu, May 26, 2005	48.85	48.90	48.85	48.90
54	AMEX	VGK	Wed, May 25, 2005	48.79	48.80	48.60	48.75
53	AMEX	VGK	Tue, May 24, 2005	48.86	48.88	48.50	48.75
52	AMEX	VGK	Mon, May 23, 2005	48.80	49.10	48.62	49.10
51	AMEX	VGK	Fri, May 20, 2005	48.55	48.78	48.37	48.70
50	AMEX	VGK	Thu, May 19, 2005	48.65	48.84	48.65	48.84
49	AMEX	VGK	Wed, May 18, 2005	48.34	48.90	48.34	48.90
48	AMEX	VGK	Tue, May 17, 2005	47.89	48.19	47.88	48.19
47	AMEX	VGK	Mon, May 16, 2005	47.75	48.14	47.70	47.98
46	AMEX	VGK	Fri, May 13, 2005	47.95	48.00	47.72	47.84
45	AMEX	VGK	Thu, May 12, 2005	48.45	48.46	47.86	48.00
44	AMEX	VGK	Wed, May 11, 2005	48.45	48.58	48.45	48.58
43	AMEX	VGK	Tue, May 10, 2005	48.58	48.70	48.25	48.25
42	AMEX	VGK	Mon, May 9, 2005	48.85	49.10	48.75	49.10
41	AMEX	VGK	Fri, May 6, 2005	49.00	49.09	48.72	48.72
40	AMEX	VGK	Thu, May 5, 2005	49.32	49.34	49.00	49.09
39	AMEX	VGK	Wed, May 4, 2005	48.74	49.29	48.73	49.29
38	AMEX	VGK	Tue, May 3, 2005	48.35	48.60	48.31	48.50
37	AMEX	VGK	Mon, May 2, 2005	48.19	48.25	48.05	48.20
36	AMEX	VGK	Fri, Apr 29, 2005	48.20	48.20	47.89	48.19
35	AMEX	VGK	Thu, Apr 28, 2005	48.00	48.00	47.68	47.68
34	AMEX	VGK	Wed, Apr 27, 2005	48.20	48.44	48.10	48.40
33	AMEX	VGK	Tue, Apr 26, 2005	48.80	48.90	48.65	48.65
32	AMEX	VGK	Mon, Apr 25, 2005	49.03	49.14	48.75	49.14
31	AMEX	VGK	Fri, Apr 22, 2005	49.15	49.20	48.75	48.75
30	AMEX	VGK	Thu, Apr 21, 2005	49.99	49.99	48.72	49.15
29	AMEX	VGK	Wed, Apr 20, 2005	48.74	48.90	48.44	48.45
28	AMEX	VGK	Tue, Apr 19, 2005	48.90	49.15	48.90	49.15
27	AMEX	VGK	Mon, Apr 18, 2005	48.45	48.69	48.45	48.69
26	AMEX	VGK	Fri, Apr 15, 2005	49.05	49.30	48.50	48.68
25	AMEX	VGK	Thu, Apr 14, 2005	49.39	49.40	49.00	49.00
24	AMEX	VGK	Wed, Apr 13, 2005	49.75	49.90	49.35	49.35
23	AMEX	VGK	Tue, Apr 12, 2005	49.64	50.19	49.50	50.19
22	AMEX	VGK	Mon, Apr 11, 2005	50.00	50.20	49.75	50.18
21	AMEX	VGK	Fri, Apr 8, 2005	49.65	49.90	49.50	49.65
20	AMEX	VGK	Thu, Apr 7, 2005	49.68	49.95	49.60	49.70
19	AMEX	VGK	Wed, Apr 6, 2005	49.36	49.56	49.10	49.51
18	AMEX	VGK	Tue, Apr 5, 2005	49.20	49.27	49.07	49.12
17	AMEX	VGK	Mon, Apr 4, 2005	48.70	49.05	48.50	49.05
16	AMEX	VGK	Fri, Apr 1, 2005	49.60	49.65	48.81	48.90
15	AMEX	VGK	Thu, Mar 31, 2005	49.55	49.55	49.20	49.25
14	AMEX	VGK	Wed, Mar 30, 2005	48.95	49.48	48.95	49.48
13	AMEX	VGK	Tue, Mar 29, 2005	49.15	49.25	49.05	49.15
12	AMEX	VGK	Mon, Mar 28, 2005	49.00	49.25	49.00	49.15
11	AMEX	VGK	Thu, Mar 24, 2005	49.05	49.43	49.05	49.25
10	AMEX	VGK	Wed, Mar 23, 2005	48.80	49.05	48.80	49.05
9	AMEX	VGK	Tue, Mar 22, 2005	49.78	50.00	49.20	49.38
8	AMEX	VGK	Mon, Mar 21, 2005	50.05	50.05	49.60	49.85
7	AMEX	VGK	Fri, Mar 18, 2005	50.42	50.42	50.20	50.20
6	AMEX	VGK	Thu, Mar 17, 2005	50.50	50.60	50.45	50.50
5	AMEX	VGK	Wed, Mar 16, 2005	50.90	50.90	50.50	50.50
4	AMEX	VGK	Tue, Mar 15, 2005	50.95	50.95	50.70	50.70
3	AMEX	VGK	Mon, Mar 14, 2005	50.75	50.85	50.65	50.85
2	AMEX	VGK	Fri, Mar 11, 2005	51.10	51.25	50.90	50.90
1	AMEX	VGK	Thu, Mar 10, 2005	50.90	51.20	50.75	50.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard FTSEEuropean ETF AMEX:VGK 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