Vanguard Information Tech ETF AMEX:VGT Historical Prices

Below are the 5044 trading days of historical prices for VGT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5044	AMEX	VGT	Fri, Mar 1, 2024	519.24	528.09	519.24	527.39
5043	AMEX	VGT	Thu, Feb 29, 2024	515.46	519.03	512.22	517.79
5042	AMEX	VGT	Wed, Feb 28, 2024	513.46	514.20	510.97	512.88
5041	AMEX	VGT	Tue, Feb 27, 2024	516.19	516.19	511.70	515.27
5040	AMEX	VGT	Mon, Feb 26, 2024	515.58	517.02	513.55	514.52
5039	AMEX	VGT	Fri, Feb 23, 2024	518.17	519.45	511.51	513.18
5038	AMEX	VGT	Thu, Feb 22, 2024	511.51	516.18	510.31	514.92
5037	AMEX	VGT	Wed, Feb 21, 2024	497.72	498.70	493.53	498.70
5036	AMEX	VGT	Tue, Feb 20, 2024	505.90	507.16	497.74	502.99
5035	AMEX	VGT	Fri, Feb 16, 2024	515.27	516.22	508.36	509.00
5034	AMEX	VGT	Thu, Feb 15, 2024	516.09	516.15	511.18	514.45
5033	AMEX	VGT	Wed, Feb 14, 2024	512.50	515.21	509.22	514.85
5032	AMEX	VGT	Tue, Feb 13, 2024	505.98	511.82	504.17	508.06
5031	AMEX	VGT	Mon, Feb 12, 2024	521.54	523.63	517.39	518.19
5030	AMEX	VGT	Fri, Feb 9, 2024	516.67	522.09	515.81	521.44
5029	AMEX	VGT	Thu, Feb 8, 2024	511.72	515.00	511.06	513.65
5028	AMEX	VGT	Wed, Feb 7, 2024	508.11	511.17	505.75	511.06
5027	AMEX	VGT	Tue, Feb 6, 2024	506.67	507.03	500.65	504.54
5026	AMEX	VGT	Mon, Feb 5, 2024	506.96	507.41	500.58	505.40
5025	AMEX	VGT	Fri, Feb 2, 2024	496.91	506.58	496.30	505.16
5024	AMEX	VGT	Thu, Feb 1, 2024	496.41	501.06	495.48	500.28
5023	AMEX	VGT	Wed, Jan 31, 2024	500.12	502.00	493.91	493.91
5022	AMEX	VGT	Tue, Jan 30, 2024	509.08	509.92	503.34	504.38
5021	AMEX	VGT	Mon, Jan 29, 2024	504.54	509.29	503.81	509.28
5020	AMEX	VGT	Fri, Jan 26, 2024	506.14	508.11	502.73	503.40
5019	AMEX	VGT	Thu, Jan 25, 2024	511.74	513.77	506.35	508.68
5018	AMEX	VGT	Wed, Jan 24, 2024	508.69	512.94	506.92	507.47
5017	AMEX	VGT	Tue, Jan 23, 2024	503.87	505.45	501.19	505.05
5016	AMEX	VGT	Mon, Jan 22, 2024	503.29	505.99	501.45	502.96
5015	AMEX	VGT	Fri, Jan 19, 2024	492.22	499.82	491.01	499.70
5014	AMEX	VGT	Thu, Jan 18, 2024	485.96	489.25	483.59	489.08
5013	AMEX	VGT	Wed, Jan 17, 2024	478.38	479.95	473.89	479.75
5012	AMEX	VGT	Tue, Jan 16, 2024	480.13	484.23	477.91	482.39
5011	AMEX	VGT	Fri, Jan 12, 2024	481.61	483.44	479.69	481.68
5010	AMEX	VGT	Thu, Jan 11, 2024	481.12	483.05	473.89	480.61
5009	AMEX	VGT	Wed, Jan 10, 2024	474.90	479.84	473.80	478.93
5008	AMEX	VGT	Tue, Jan 9, 2024	470.70	476.12	469.51	474.90
5007	AMEX	VGT	Mon, Jan 8, 2024	464.53	474.25	464.21	474.06
5006	AMEX	VGT	Fri, Jan 5, 2024	462.23	466.00	460.48	462.29
5005	AMEX	VGT	Thu, Jan 4, 2024	461.73	465.68	461.73	462.18
5004	AMEX	VGT	Wed, Jan 3, 2024	466.79	468.82	464.54	464.98
5003	AMEX	VGT	Tue, Jan 2, 2024	477.67	477.81	468.21	471.29
5002	AMEX	VGT	Fri, Dec 29, 2023	486.98	487.60	481.91	484.00
5001	AMEX	VGT	Thu, Dec 28, 2023	487.46	487.84	486.35	486.79
5000	AMEX	VGT	Wed, Dec 27, 2023	486.22	487.14	484.18	486.47
4999	AMEX	VGT	Tue, Dec 26, 2023	484.59	487.08	484.30	486.00
4998	AMEX	VGT	Fri, Dec 22, 2023	484.54	485.10	481.30	483.61
4997	AMEX	VGT	Thu, Dec 21, 2023	482.00	483.92	478.74	483.14
4996	AMEX	VGT	Wed, Dec 20, 2023	484.22	486.33	477.17	477.22
4995	AMEX	VGT	Tue, Dec 19, 2023	482.69	485.00	482.52	485.00
4994	AMEX	VGT	Mon, Dec 18, 2023	481.85	484.47	480.12	482.54
4993	AMEX	VGT	Fri, Dec 15, 2023	479.65	484.49	479.65	482.22
4992	AMEX	VGT	Thu, Dec 14, 2023	480.10	483.00	475.88	479.91
4991	AMEX	VGT	Wed, Dec 13, 2023	474.68	480.02	473.25	478.98
4990	AMEX	VGT	Tue, Dec 12, 2023	469.24	473.58	468.43	473.51
4989	AMEX	VGT	Mon, Dec 11, 2023	466.01	470.77	465.10	470.70
4988	AMEX	VGT	Fri, Dec 8, 2023	462.27	467.89	462.00	467.48
4987	AMEX	VGT	Thu, Dec 7, 2023	460.08	463.95	458.97	463.34
4986	AMEX	VGT	Wed, Dec 6, 2023	464.86	465.19	458.05	458.39
4985	AMEX	VGT	Tue, Dec 5, 2023	457.79	462.85	457.79	462.41
4984	AMEX	VGT	Mon, Dec 4, 2023	460.44	460.44	454.77	459.92
4983	AMEX	VGT	Fri, Dec 1, 2023	461.09	465.00	459.22	464.65
4982	AMEX	VGT	Thu, Nov 30, 2023	464.08	464.58	458.18	462.03
4981	AMEX	VGT	Wed, Nov 29, 2023	464.19	466.67	461.58	462.16
4980	AMEX	VGT	Tue, Nov 28, 2023	458.17	461.74	458.10	460.37
4979	AMEX	VGT	Mon, Nov 27, 2023	459.06	462.14	457.99	459.52
4978	AMEX	VGT	Fri, Nov 24, 2023	459.49	460.05	457.97	459.76
4977	AMEX	VGT	Wed, Nov 22, 2023	461.06	464.45	459.22	460.26
4976	AMEX	VGT	Tue, Nov 21, 2023	460.59	461.12	457.04	458.58
4975	AMEX	VGT	Mon, Nov 20, 2023	456.29	463.56	456.29	462.42
4974	AMEX	VGT	Fri, Nov 17, 2023	455.21	457.27	453.80	455.99
4973	AMEX	VGT	Thu, Nov 16, 2023	453.61	456.59	452.47	455.79
4972	AMEX	VGT	Wed, Nov 15, 2023	456.00	457.60	453.02	454.78
4971	AMEX	VGT	Tue, Nov 14, 2023	450.85	454.98	450.24	454.19
4970	AMEX	VGT	Mon, Nov 13, 2023	444.00	444.49	441.29	443.46
4969	AMEX	VGT	Fri, Nov 10, 2023	436.99	445.84	436.40	445.69
4968	AMEX	VGT	Thu, Nov 9, 2023	438.29	440.94	433.80	434.22
4967	AMEX	VGT	Wed, Nov 8, 2023	436.05	438.00	434.00	436.84
4966	AMEX	VGT	Tue, Nov 7, 2023	431.23	436.23	430.56	435.03
4965	AMEX	VGT	Mon, Nov 6, 2023	428.55	430.29	425.99	429.82
4964	AMEX	VGT	Fri, Nov 3, 2023	421.85	429.50	421.15	427.88
4963	AMEX	VGT	Thu, Nov 2, 2023	419.33	422.15	418.22	421.88
4962	AMEX	VGT	Wed, Nov 1, 2023	408.43	414.78	408.43	414.49
4961	AMEX	VGT	Tue, Oct 31, 2023	405.06	408.37	401.89	407.80
4960	AMEX	VGT	Mon, Oct 30, 2023	403.38	406.39	401.45	404.75
4959	AMEX	VGT	Fri, Oct 27, 2023	402.34	405.32	399.57	401.22
4958	AMEX	VGT	Thu, Oct 26, 2023	407.26	409.28	397.76	399.56
4957	AMEX	VGT	Wed, Oct 25, 2023	414.30	414.76	405.77	406.76
4956	AMEX	VGT	Tue, Oct 24, 2023	412.00	414.08	408.97	413.59
4955	AMEX	VGT	Mon, Oct 23, 2023	407.00	414.28	404.64	409.95
4954	AMEX	VGT	Fri, Oct 20, 2023	416.73	417.33	409.41	409.88
4953	AMEX	VGT	Thu, Oct 19, 2023	422.25	424.56	416.65	417.24
4952	AMEX	VGT	Wed, Oct 18, 2023	422.61	425.44	418.93	420.23
4951	AMEX	VGT	Tue, Oct 17, 2023	422.01	428.45	419.54	426.07
4950	AMEX	VGT	Mon, Oct 16, 2023	423.61	429.65	423.61	427.90
4949	AMEX	VGT	Fri, Oct 13, 2023	430.79	431.46	421.77	423.04
4948	AMEX	VGT	Thu, Oct 12, 2023	431.29	434.76	426.74	429.93
4947	AMEX	VGT	Wed, Oct 11, 2023	429.00	431.09	427.01	430.95
4946	AMEX	VGT	Tue, Oct 10, 2023	426.52	431.00	425.75	427.56
4945	AMEX	VGT	Mon, Oct 9, 2023	420.98	426.86	419.36	426.15
4944	AMEX	VGT	Fri, Oct 6, 2023	412.94	425.68	412.00	424.20
4943	AMEX	VGT	Thu, Oct 5, 2023	415.75	416.60	411.24	415.86
4942	AMEX	VGT	Wed, Oct 4, 2023	411.54	416.59	410.93	415.50
4941	AMEX	VGT	Tue, Oct 3, 2023	416.04	418.77	408.87	410.76
4940	AMEX	VGT	Mon, Oct 2, 2023	415.21	420.38	414.70	418.72
4939	AMEX	VGT	Fri, Sep 29, 2023	417.32	419.85	413.70	414.90
4938	AMEX	VGT	Thu, Sep 28, 2023	408.27	415.80	406.01	413.27
4937	AMEX	VGT	Wed, Sep 27, 2023	411.38	412.91	406.52	409.78
4936	AMEX	VGT	Tue, Sep 26, 2023	414.06	414.43	408.07	409.40
4935	AMEX	VGT	Mon, Sep 25, 2023	414.03	417.61	413.16	416.84
4934	AMEX	VGT	Fri, Sep 22, 2023	415.64	419.03	414.55	415.19
4933	AMEX	VGT	Thu, Sep 21, 2023	417.09	418.84	413.93	414.04
4932	AMEX	VGT	Wed, Sep 20, 2023	428.98	429.43	420.92	421.02
4931	AMEX	VGT	Tue, Sep 19, 2023	426.45	428.41	423.58	427.31
4930	AMEX	VGT	Mon, Sep 18, 2023	424.98	429.56	424.61	428.07
4929	AMEX	VGT	Fri, Sep 15, 2023	432.89	432.89	424.91	426.34
4928	AMEX	VGT	Thu, Sep 14, 2023	433.29	435.11	430.94	434.24
4927	AMEX	VGT	Wed, Sep 13, 2023	430.32	433.37	428.92	431.22
4926	AMEX	VGT	Tue, Sep 12, 2023	435.12	436.79	430.31	430.64
4925	AMEX	VGT	Mon, Sep 11, 2023	440.00	440.22	434.65	438.32
4924	AMEX	VGT	Fri, Sep 8, 2023	435.84	439.18	435.11	436.25
4923	AMEX	VGT	Thu, Sep 7, 2023	434.03	436.56	432.01	435.69
4922	AMEX	VGT	Wed, Sep 6, 2023	445.97	447.00	439.85	442.31
4921	AMEX	VGT	Tue, Sep 5, 2023	445.27	448.59	443.33	447.43
4920	AMEX	VGT	Fri, Sep 1, 2023	447.79	449.02	444.60	446.67
4919	AMEX	VGT	Thu, Aug 31, 2023	443.96	446.75	443.61	444.88
4918	AMEX	VGT	Wed, Aug 30, 2023	438.96	443.22	437.69	442.66
4917	AMEX	VGT	Tue, Aug 29, 2023	429.16	439.49	428.33	439.04
4916	AMEX	VGT	Mon, Aug 28, 2023	430.22	431.39	427.28	430.37
4915	AMEX	VGT	Fri, Aug 25, 2023	423.71	428.99	420.36	427.09
4914	AMEX	VGT	Thu, Aug 24, 2023	438.06	438.06	422.73	422.84
4913	AMEX	VGT	Wed, Aug 23, 2023	425.97	434.28	425.82	432.89
4912	AMEX	VGT	Tue, Aug 22, 2023	429.23	429.60	424.14	425.17
4911	AMEX	VGT	Mon, Aug 21, 2023	420.19	425.94	419.41	425.01
4910	AMEX	VGT	Fri, Aug 18, 2023	412.54	419.38	412.33	417.82
4909	AMEX	VGT	Thu, Aug 17, 2023	423.00	423.74	416.23	417.01
4908	AMEX	VGT	Wed, Aug 16, 2023	424.81	426.90	421.47	421.62
4907	AMEX	VGT	Tue, Aug 15, 2023	428.82	430.00	424.82	425.65
4906	AMEX	VGT	Mon, Aug 14, 2023	423.03	429.97	421.89	429.90
4905	AMEX	VGT	Fri, Aug 11, 2023	423.20	426.13	422.22	423.65
4904	AMEX	VGT	Thu, Aug 10, 2023	429.79	433.26	424.33	426.45
4903	AMEX	VGT	Wed, Aug 9, 2023	432.86	432.86	424.43	426.05
4902	AMEX	VGT	Tue, Aug 8, 2023	432.54	433.59	427.70	432.10
4901	AMEX	VGT	Mon, Aug 7, 2023	437.12	438.40	432.60	436.16
4900	AMEX	VGT	Fri, Aug 4, 2023	440.53	442.67	434.78	435.43
4899	AMEX	VGT	Thu, Aug 3, 2023	439.87	443.60	438.95	441.19
4898	AMEX	VGT	Wed, Aug 2, 2023	450.74	450.74	440.97	442.94
4897	AMEX	VGT	Tue, Aug 1, 2023	452.88	455.88	451.61	455.05
4896	AMEX	VGT	Mon, Jul 31, 2023	453.22	455.22	452.14	454.81
4895	AMEX	VGT	Fri, Jul 28, 2023	450.63	453.72	449.82	452.57
4894	AMEX	VGT	Thu, Jul 27, 2023	454.03	455.51	444.22	446.23
4893	AMEX	VGT	Wed, Jul 26, 2023	449.00	450.17	444.92	448.29
4892	AMEX	VGT	Tue, Jul 25, 2023	449.56	455.06	449.55	453.51
4891	AMEX	VGT	Mon, Jul 24, 2023	449.98	450.70	446.78	448.41
4890	AMEX	VGT	Fri, Jul 21, 2023	451.94	453.53	447.40	447.90
4889	AMEX	VGT	Thu, Jul 20, 2023	455.25	457.37	447.42	448.67
4888	AMEX	VGT	Wed, Jul 19, 2023	461.04	462.97	456.73	458.37
4887	AMEX	VGT	Tue, Jul 18, 2023	453.63	461.64	451.22	459.58
4886	AMEX	VGT	Mon, Jul 17, 2023	449.13	455.76	449.13	454.44
4885	AMEX	VGT	Fri, Jul 14, 2023	451.16	453.95	447.08	448.47
4884	AMEX	VGT	Thu, Jul 13, 2023	446.72	450.91	445.87	450.08
4883	AMEX	VGT	Wed, Jul 12, 2023	443.34	445.40	440.66	443.47
4882	AMEX	VGT	Tue, Jul 11, 2023	438.03	439.22	434.44	438.88
4881	AMEX	VGT	Mon, Jul 10, 2023	433.69	437.23	432.00	437.23
4880	AMEX	VGT	Fri, Jul 7, 2023	436.02	440.75	435.32	435.48
4879	AMEX	VGT	Thu, Jul 6, 2023	434.38	437.27	432.19	436.97
4878	AMEX	VGT	Wed, Jul 5, 2023	439.07	441.57	437.89	438.67
4877	AMEX	VGT	Mon, Jul 3, 2023	442.38	442.46	439.26	441.41
4876	AMEX	VGT	Fri, Jun 30, 2023	440.00	443.29	439.36	442.16
4875	AMEX	VGT	Thu, Jun 29, 2023	435.00	436.04	432.90	435.30
4874	AMEX	VGT	Wed, Jun 28, 2023	431.95	437.37	431.31	434.36
4873	AMEX	VGT	Tue, Jun 27, 2023	427.64	435.15	427.21	433.92
4872	AMEX	VGT	Mon, Jun 26, 2023	428.90	433.10	425.17	425.32
4871	AMEX	VGT	Fri, Jun 23, 2023	428.63	431.52	427.21	428.80
4870	AMEX	VGT	Thu, Jun 22, 2023	428.27	433.98	428.27	433.84
4869	AMEX	VGT	Wed, Jun 21, 2023	435.56	436.23	428.78	430.30
4868	AMEX	VGT	Tue, Jun 20, 2023	437.01	440.07	434.58	437.00
4867	AMEX	VGT	Fri, Jun 16, 2023	447.40	447.92	439.40	439.56
4866	AMEX	VGT	Thu, Jun 15, 2023	436.02	445.14	435.67	443.39
4865	AMEX	VGT	Wed, Jun 14, 2023	434.10	438.27	431.60	437.68
4864	AMEX	VGT	Tue, Jun 13, 2023	434.54	435.67	430.57	434.09
4863	AMEX	VGT	Mon, Jun 12, 2023	424.77	431.05	424.09	430.99
4862	AMEX	VGT	Fri, Jun 9, 2023	422.69	426.52	420.71	422.18
4861	AMEX	VGT	Thu, Jun 8, 2023	416.47	421.14	416.47	420.43
4860	AMEX	VGT	Wed, Jun 7, 2023	422.51	425.53	415.38	416.24
4859	AMEX	VGT	Tue, Jun 6, 2023	420.70	423.61	418.79	422.53
4858	AMEX	VGT	Mon, Jun 5, 2023	423.64	426.50	420.90	424.10
4857	AMEX	VGT	Fri, Jun 2, 2023	423.72	425.69	420.90	424.10
4856	AMEX	VGT	Thu, Jun 1, 2023	415.58	423.00	413.73	421.18
4855	AMEX	VGT	Wed, May 31, 2023	418.16	421.56	416.28	416.88
4854	AMEX	VGT	Tue, May 30, 2023	424.66	426.16	419.52	420.72
4853	AMEX	VGT	Fri, May 26, 2023	409.01	419.13	409.01	418.53
4852	AMEX	VGT	Thu, May 25, 2023	404.90	409.28	402.31	407.71
4851	AMEX	VGT	Wed, May 24, 2023	393.02	395.14	391.39	393.69
4850	AMEX	VGT	Tue, May 23, 2023	400.44	401.49	395.91	396.14
4849	AMEX	VGT	Mon, May 22, 2023	399.90	403.46	399.58	402.27
4848	AMEX	VGT	Fri, May 19, 2023	402.18	402.56	399.94	401.24
4847	AMEX	VGT	Thu, May 18, 2023	394.76	402.46	394.76	401.97
4846	AMEX	VGT	Wed, May 17, 2023	390.20	394.70	388.49	394.23
4845	AMEX	VGT	Tue, May 16, 2023	388.00	390.60	388.00	388.54
4844	AMEX	VGT	Mon, May 15, 2023	385.86	388.80	384.61	388.80
4843	AMEX	VGT	Fri, May 12, 2023	387.07	387.54	382.70	385.55
4842	AMEX	VGT	Thu, May 11, 2023	387.46	387.50	383.84	386.32
4841	AMEX	VGT	Wed, May 10, 2023	387.02	388.74	384.17	387.96
4840	AMEX	VGT	Tue, May 9, 2023	384.59	385.10	383.46	383.78
4839	AMEX	VGT	Mon, May 8, 2023	385.43	386.85	384.13	386.59
4838	AMEX	VGT	Fri, May 5, 2023	380.35	387.33	380.18	386.18
4837	AMEX	VGT	Thu, May 4, 2023	376.48	378.46	374.85	376.23
4836	AMEX	VGT	Wed, May 3, 2023	380.75	384.02	377.67	377.76
4835	AMEX	VGT	Tue, May 2, 2023	384.75	384.99	378.66	380.45
4834	AMEX	VGT	Mon, May 1, 2023	384.07	386.56	383.73	384.76
4833	AMEX	VGT	Fri, Apr 28, 2023	380.29	384.42	379.67	384.36
4832	AMEX	VGT	Thu, Apr 27, 2023	374.90	380.73	374.52	380.37
4831	AMEX	VGT	Wed, Apr 26, 2023	374.39	377.11	372.38	373.30
4830	AMEX	VGT	Tue, Apr 25, 2023	375.00	375.17	368.39	368.40
4829	AMEX	VGT	Mon, Apr 24, 2023	376.98	378.92	373.81	376.53
4828	AMEX	VGT	Fri, Apr 21, 2023	378.14	378.74	376.00	378.17
4827	AMEX	VGT	Thu, Apr 20, 2023	378.80	382.80	377.72	379.29
4826	AMEX	VGT	Wed, Apr 19, 2023	379.84	382.68	379.25	382.03
4825	AMEX	VGT	Tue, Apr 18, 2023	384.46	385.70	381.37	382.83
4824	AMEX	VGT	Mon, Apr 17, 2023	380.18	382.11	378.69	381.75
4823	AMEX	VGT	Fri, Apr 14, 2023	380.15	383.29	377.00	380.37
4822	AMEX	VGT	Thu, Apr 13, 2023	376.54	382.41	376.06	381.83
4821	AMEX	VGT	Wed, Apr 12, 2023	379.08	380.81	374.07	374.58
4820	AMEX	VGT	Tue, Apr 11, 2023	379.06	379.35	375.78	376.84
4819	AMEX	VGT	Mon, Apr 10, 2023	376.20	379.66	374.46	379.66
4818	AMEX	VGT	Thu, Apr 6, 2023	375.20	380.11	373.46	379.88
4817	AMEX	VGT	Wed, Apr 5, 2023	380.63	380.67	375.16	377.92
4816	AMEX	VGT	Tue, Apr 4, 2023	385.40	386.30	381.23	382.52
4815	AMEX	VGT	Mon, Apr 3, 2023	383.24	385.33	381.44	384.96
4814	AMEX	VGT	Fri, Mar 31, 2023	379.30	385.76	378.89	385.47
4813	AMEX	VGT	Thu, Mar 30, 2023	378.61	380.06	377.02	379.31
4812	AMEX	VGT	Wed, Mar 29, 2023	372.40	376.33	371.89	375.52
4811	AMEX	VGT	Tue, Mar 28, 2023	369.29	369.31	364.88	368.00
4810	AMEX	VGT	Mon, Mar 27, 2023	372.36	374.27	368.70	369.59
4809	AMEX	VGT	Fri, Mar 24, 2023	370.17	371.92	367.33	371.92
4808	AMEX	VGT	Thu, Mar 23, 2023	370.99	377.52	368.84	371.25
4807	AMEX	VGT	Wed, Mar 22, 2023	371.06	378.12	366.84	366.84
4806	AMEX	VGT	Tue, Mar 21, 2023	369.52	371.89	366.56	371.35
4805	AMEX	VGT	Mon, Mar 20, 2023	365.47	367.79	363.01	367.21
4804	AMEX	VGT	Fri, Mar 17, 2023	367.92	370.37	363.98	366.09
4803	AMEX	VGT	Thu, Mar 16, 2023	356.51	367.48	354.83	367.09
4802	AMEX	VGT	Wed, Mar 15, 2023	354.15	357.69	351.50	357.33
4801	AMEX	VGT	Tue, Mar 14, 2023	354.38	358.74	352.64	357.46
4800	AMEX	VGT	Mon, Mar 13, 2023	345.77	354.53	343.39	349.57
4799	AMEX	VGT	Fri, Mar 10, 2023	354.33	354.80	346.40	347.95
4798	AMEX	VGT	Thu, Mar 9, 2023	361.08	365.06	354.36	354.97
4797	AMEX	VGT	Wed, Mar 8, 2023	358.82	361.14	357.25	360.65
4796	AMEX	VGT	Tue, Mar 7, 2023	362.27	363.44	356.88	357.82
4795	AMEX	VGT	Mon, Mar 6, 2023	363.38	367.33	362.04	362.28
4794	AMEX	VGT	Fri, Mar 3, 2023	355.63	361.09	355.21	360.97
4793	AMEX	VGT	Thu, Mar 2, 2023	348.33	354.53	347.21	353.55
4792	AMEX	VGT	Wed, Mar 1, 2023	352.15	353.00	348.45	349.40
4791	AMEX	VGT	Tue, Feb 28, 2023	351.64	355.35	351.00	352.12
4790	AMEX	VGT	Mon, Feb 27, 2023	354.50	356.08	351.99	352.49
4789	AMEX	VGT	Fri, Feb 24, 2023	351.26	352.15	348.71	350.92
4788	AMEX	VGT	Thu, Feb 23, 2023	358.01	358.23	351.82	357.13
4787	AMEX	VGT	Wed, Feb 22, 2023	352.34	354.27	349.88	351.72
4786	AMEX	VGT	Tue, Feb 21, 2023	355.63	357.85	351.57	351.80
4785	AMEX	VGT	Fri, Feb 17, 2023	362.84	362.86	357.36	360.52
4784	AMEX	VGT	Thu, Feb 16, 2023	366.24	370.50	364.95	364.99
4783	AMEX	VGT	Wed, Feb 15, 2023	367.28	371.78	366.68	371.77
4782	AMEX	VGT	Tue, Feb 14, 2023	365.44	371.21	363.13	369.17
4781	AMEX	VGT	Mon, Feb 13, 2023	362.78	368.10	362.08	367.22
4780	AMEX	VGT	Fri, Feb 10, 2023	360.35	362.02	357.69	361.08
4779	AMEX	VGT	Thu, Feb 9, 2023	370.70	371.36	361.70	363.39
4778	AMEX	VGT	Wed, Feb 8, 2023	369.48	372.21	364.37	364.93
4777	AMEX	VGT	Tue, Feb 7, 2023	361.40	370.82	361.01	369.61
4776	AMEX	VGT	Mon, Feb 6, 2023	361.95	364.22	359.54	360.96
4775	AMEX	VGT	Fri, Feb 3, 2023	361.47	371.88	361.47	365.76
4774	AMEX	VGT	Thu, Feb 2, 2023	365.43	371.40	364.02	369.68
4773	AMEX	VGT	Wed, Feb 1, 2023	350.19	361.70	349.01	358.98
4772	AMEX	VGT	Tue, Jan 31, 2023	345.43	350.46	344.97	350.38
4771	AMEX	VGT	Mon, Jan 30, 2023	347.89	349.57	344.92	345.14
4770	AMEX	VGT	Fri, Jan 27, 2023	348.19	354.52	348.00	352.02
4769	AMEX	VGT	Thu, Jan 26, 2023	348.56	350.61	344.57	350.41
4768	AMEX	VGT	Wed, Jan 25, 2023	339.65	345.68	336.24	344.92
4767	AMEX	VGT	Tue, Jan 24, 2023	344.40	346.98	343.66	345.65
4766	AMEX	VGT	Mon, Jan 23, 2023	339.43	347.74	338.97	346.23
4765	AMEX	VGT	Fri, Jan 20, 2023	330.97	338.20	329.56	338.20
4764	AMEX	VGT	Thu, Jan 19, 2023	330.45	332.01	327.64	328.99
4763	AMEX	VGT	Wed, Jan 18, 2023	339.61	341.49	332.83	333.08
4762	AMEX	VGT	Tue, Jan 17, 2023	334.89	338.97	334.45	337.33
4761	AMEX	VGT	Fri, Jan 13, 2023	331.16	335.87	330.34	335.65
4760	AMEX	VGT	Thu, Jan 12, 2023	332.11	335.50	327.79	334.24
4759	AMEX	VGT	Wed, Jan 11, 2023	327.27	331.74	325.96	331.65
4758	AMEX	VGT	Tue, Jan 10, 2023	323.19	326.49	321.28	326.15
4757	AMEX	VGT	Mon, Jan 9, 2023	323.38	329.78	323.07	324.05
4756	AMEX	VGT	Fri, Jan 6, 2023	313.82	321.47	310.00	320.04
4755	AMEX	VGT	Thu, Jan 5, 2023	315.93	316.00	310.69	311.14
4754	AMEX	VGT	Wed, Jan 4, 2023	318.01	319.81	314.39	317.72
4753	AMEX	VGT	Tue, Jan 3, 2023	322.36	325.17	314.27	316.35
4752	AMEX	VGT	Fri, Dec 30, 2022	316.24	319.41	314.43	319.41
4751	AMEX	VGT	Thu, Dec 29, 2022	314.54	320.73	313.84	319.58
4750	AMEX	VGT	Wed, Dec 28, 2022	315.56	317.89	310.75	311.10
4749	AMEX	VGT	Tue, Dec 27, 2022	318.49	318.51	314.41	316.07
4748	AMEX	VGT	Fri, Dec 23, 2022	317.10	319.52	314.27	319.19
4747	AMEX	VGT	Thu, Dec 22, 2022	323.29	323.31	313.75	319.07
4746	AMEX	VGT	Wed, Dec 21, 2022	323.50	328.74	322.59	327.18
4745	AMEX	VGT	Tue, Dec 20, 2022	319.34	323.72	318.08	322.08
4744	AMEX	VGT	Mon, Dec 19, 2022	326.66	326.71	319.29	321.37
4743	AMEX	VGT	Fri, Dec 16, 2022	329.45	331.01	324.47	326.07
4742	AMEX	VGT	Thu, Dec 15, 2022	338.00	338.75	329.41	330.39
4741	AMEX	VGT	Wed, Dec 14, 2022	346.45	350.68	340.22	343.40
4740	AMEX	VGT	Tue, Dec 13, 2022	355.64	357.47	343.55	346.86
4739	AMEX	VGT	Mon, Dec 12, 2022	336.19	342.81	336.00	342.77
4738	AMEX	VGT	Fri, Dec 9, 2022	336.07	340.08	334.37	335.41
4737	AMEX	VGT	Thu, Dec 8, 2022	333.99	338.49	331.65	337.46
4736	AMEX	VGT	Wed, Dec 7, 2022	332.14	334.03	329.28	331.68
4735	AMEX	VGT	Tue, Dec 6, 2022	341.00	341.00	330.99	333.20
4734	AMEX	VGT	Mon, Dec 5, 2022	344.62	346.30	338.50	340.60
4733	AMEX	VGT	Fri, Dec 2, 2022	342.77	348.25	342.03	347.21
4732	AMEX	VGT	Thu, Dec 1, 2022	348.44	350.91	344.63	349.17
4731	AMEX	VGT	Wed, Nov 30, 2022	332.10	348.00	331.13	347.94
4730	AMEX	VGT	Tue, Nov 29, 2022	335.00	335.56	330.43	331.73
4729	AMEX	VGT	Mon, Nov 28, 2022	339.02	340.53	333.50	334.83
4728	AMEX	VGT	Fri, Nov 25, 2022	341.78	343.13	341.02	342.06
4727	AMEX	VGT	Wed, Nov 23, 2022	340.14	345.00	339.95	344.22
4726	AMEX	VGT	Tue, Nov 22, 2022	335.45	340.79	333.22	340.58
4725	AMEX	VGT	Mon, Nov 21, 2022	336.52	337.72	333.78	334.59
4724	AMEX	VGT	Fri, Nov 18, 2022	342.50	342.66	335.95	338.62
4723	AMEX	VGT	Thu, Nov 17, 2022	333.14	339.87	332.35	338.24
4722	AMEX	VGT	Wed, Nov 16, 2022	341.32	342.11	337.26	338.43
4721	AMEX	VGT	Tue, Nov 15, 2022	347.16	348.74	340.88	344.30
4720	AMEX	VGT	Mon, Nov 14, 2022	339.67	343.52	337.36	339.40
4719	AMEX	VGT	Fri, Nov 11, 2022	335.35	343.68	334.10	342.67
4718	AMEX	VGT	Thu, Nov 10, 2022	325.31	336.14	324.14	335.82
4717	AMEX	VGT	Wed, Nov 9, 2022	314.89	315.78	309.10	309.59
4716	AMEX	VGT	Tue, Nov 8, 2022	317.77	322.37	313.60	318.06
4715	AMEX	VGT	Mon, Nov 7, 2022	311.85	315.65	308.59	315.13
4714	AMEX	VGT	Fri, Nov 4, 2022	311.90	313.32	303.58	310.53
4713	AMEX	VGT	Thu, Nov 3, 2022	311.22	312.06	306.32	306.55
4712	AMEX	VGT	Wed, Nov 2, 2022	327.47	330.75	315.52	315.53
4711	AMEX	VGT	Tue, Nov 1, 2022	334.37	335.16	326.27	327.65
4710	AMEX	VGT	Mon, Oct 31, 2022	331.14	332.32	328.34	330.20
4709	AMEX	VGT	Fri, Oct 28, 2022	322.60	334.91	322.60	334.18
4708	AMEX	VGT	Thu, Oct 27, 2022	325.45	327.87	320.59	321.25
4707	AMEX	VGT	Wed, Oct 26, 2022	323.48	331.60	323.12	324.61
4706	AMEX	VGT	Tue, Oct 25, 2022	325.15	331.49	325.15	331.27
4705	AMEX	VGT	Mon, Oct 24, 2022	321.68	325.30	317.15	324.17
4704	AMEX	VGT	Fri, Oct 21, 2022	311.36	321.00	310.20	320.39
4703	AMEX	VGT	Thu, Oct 20, 2022	312.29	319.00	310.65	312.17
4702	AMEX	VGT	Wed, Oct 19, 2022	310.69	315.16	308.93	312.00
4701	AMEX	VGT	Tue, Oct 18, 2022	318.26	319.80	309.63	313.54
4700	AMEX	VGT	Mon, Oct 17, 2022	308.20	311.62	307.95	310.35
4699	AMEX	VGT	Fri, Oct 14, 2022	312.75	313.04	300.35	300.84
4698	AMEX	VGT	Thu, Oct 13, 2022	292.84	311.25	291.62	309.65
4697	AMEX	VGT	Wed, Oct 12, 2022	302.67	304.26	300.15	301.03
4696	AMEX	VGT	Tue, Oct 11, 2022	305.05	307.32	299.81	302.11
4695	AMEX	VGT	Mon, Oct 10, 2022	312.72	313.27	303.93	307.11
4694	AMEX	VGT	Fri, Oct 7, 2022	319.92	319.92	311.23	312.76
4693	AMEX	VGT	Thu, Oct 6, 2022	327.79	331.77	325.91	326.34
4692	AMEX	VGT	Wed, Oct 5, 2022	322.99	331.00	321.18	328.83
4691	AMEX	VGT	Tue, Oct 4, 2022	323.00	327.95	322.77	327.79
4690	AMEX	VGT	Mon, Oct 3, 2022	310.08	318.42	308.27	316.70
4689	AMEX	VGT	Fri, Sep 30, 2022	311.86	316.87	307.15	307.37
4688	AMEX	VGT	Thu, Sep 29, 2022	316.66	317.12	309.34	313.05
4687	AMEX	VGT	Wed, Sep 28, 2022	315.34	322.86	313.46	321.30
4686	AMEX	VGT	Tue, Sep 27, 2022	321.55	324.73	315.20	317.62
4685	AMEX	VGT	Mon, Sep 26, 2022	318.63	324.25	316.38	317.24
4684	AMEX	VGT	Fri, Sep 23, 2022	320.93	321.51	315.33	319.32
4683	AMEX	VGT	Thu, Sep 22, 2022	326.64	327.86	322.28	323.91
4682	AMEX	VGT	Wed, Sep 21, 2022	334.86	340.00	328.23	328.23
4681	AMEX	VGT	Tue, Sep 20, 2022	332.17	335.52	330.50	333.28
4680	AMEX	VGT	Mon, Sep 19, 2022	329.58	335.62	329.49	335.36
4679	AMEX	VGT	Fri, Sep 16, 2022	331.83	333.25	328.19	332.75
4678	AMEX	VGT	Thu, Sep 15, 2022	339.90	342.52	333.37	335.26
4677	AMEX	VGT	Wed, Sep 14, 2022	343.00	344.79	339.50	342.89
4676	AMEX	VGT	Tue, Sep 13, 2022	350.04	351.22	340.54	341.41
4675	AMEX	VGT	Mon, Sep 12, 2022	356.65	360.34	356.65	360.28
4674	AMEX	VGT	Fri, Sep 9, 2022	349.99	355.37	349.93	354.66
4673	AMEX	VGT	Thu, Sep 8, 2022	342.58	348.54	341.11	347.16
4672	AMEX	VGT	Wed, Sep 7, 2022	340.17	346.51	339.00	345.08
4671	AMEX	VGT	Tue, Sep 6, 2022	342.80	343.67	337.50	339.67
4670	AMEX	VGT	Fri, Sep 2, 2022	350.00	351.95	340.27	342.15
4669	AMEX	VGT	Thu, Sep 1, 2022	345.35	346.68	338.98	346.22
4668	AMEX	VGT	Wed, Aug 31, 2022	355.14	356.18	349.19	349.28
4667	AMEX	VGT	Tue, Aug 30, 2022	358.69	358.99	349.50	352.72
4666	AMEX	VGT	Mon, Aug 29, 2022	357.21	359.98	354.96	356.31
4665	AMEX	VGT	Fri, Aug 26, 2022	376.93	377.61	360.94	360.97
4664	AMEX	VGT	Thu, Aug 25, 2022	372.02	377.06	371.24	376.93
4663	AMEX	VGT	Wed, Aug 24, 2022	369.45	371.89	368.47	370.21
4662	AMEX	VGT	Tue, Aug 23, 2022	369.91	373.71	369.21	369.61
4661	AMEX	VGT	Mon, Aug 22, 2022	375.84	375.84	369.52	370.48
4660	AMEX	VGT	Fri, Aug 19, 2022	384.76	385.40	380.20	380.93
4659	AMEX	VGT	Thu, Aug 18, 2022	386.56	389.93	385.30	388.41
4658	AMEX	VGT	Wed, Aug 17, 2022	386.38	389.13	383.49	386.39
4657	AMEX	VGT	Tue, Aug 16, 2022	388.92	391.54	385.75	389.67
4656	AMEX	VGT	Mon, Aug 15, 2022	387.39	391.60	387.00	391.03
4655	AMEX	VGT	Fri, Aug 12, 2022	383.89	388.68	382.29	388.68
4654	AMEX	VGT	Thu, Aug 11, 2022	385.67	387.89	380.31	380.77
4653	AMEX	VGT	Wed, Aug 10, 2022	380.79	383.28	378.40	382.99
4652	AMEX	VGT	Tue, Aug 9, 2022	373.26	373.58	369.66	371.65
4651	AMEX	VGT	Mon, Aug 8, 2022	378.63	382.20	374.33	376.27
4650	AMEX	VGT	Fri, Aug 5, 2022	373.35	380.12	373.06	378.90
4649	AMEX	VGT	Thu, Aug 4, 2022	377.74	379.53	374.94	379.49
4648	AMEX	VGT	Wed, Aug 3, 2022	369.53	379.07	369.53	378.29
4647	AMEX	VGT	Tue, Aug 2, 2022	366.11	371.93	364.53	367.63
4646	AMEX	VGT	Mon, Aug 1, 2022	367.20	373.30	365.64	369.54
4645	AMEX	VGT	Fri, Jul 29, 2022	365.62	371.14	363.88	370.20
4644	AMEX	VGT	Thu, Jul 28, 2022	359.29	365.07	355.93	364.26
4643	AMEX	VGT	Wed, Jul 27, 2022	350.08	360.72	349.65	359.14
4642	AMEX	VGT	Tue, Jul 26, 2022	349.84	350.09	343.25	344.25
4641	AMEX	VGT	Mon, Jul 25, 2022	352.90	352.90	348.15	350.86
4640	AMEX	VGT	Fri, Jul 22, 2022	358.32	360.11	351.09	353.13
4639	AMEX	VGT	Thu, Jul 21, 2022	353.98	358.74	350.62	358.73
4638	AMEX	VGT	Wed, Jul 20, 2022	347.28	355.01	346.51	353.59
4637	AMEX	VGT	Tue, Jul 19, 2022	340.92	347.60	338.79	347.10
4636	AMEX	VGT	Mon, Jul 18, 2022	343.25	344.80	335.78	336.96
4635	AMEX	VGT	Fri, Jul 15, 2022	337.34	340.10	335.54	340.03
4634	AMEX	VGT	Thu, Jul 14, 2022	328.54	335.18	324.42	333.90
4633	AMEX	VGT	Wed, Jul 13, 2022	326.26	333.55	324.67	331.67
4632	AMEX	VGT	Tue, Jul 12, 2022	338.23	340.71	330.67	332.44
4631	AMEX	VGT	Mon, Jul 11, 2022	339.60	340.24	334.85	337.06
4630	AMEX	VGT	Fri, Jul 8, 2022	338.10	343.90	337.49	342.54
4629	AMEX	VGT	Thu, Jul 7, 2022	336.47	343.00	336.36	342.30
4628	AMEX	VGT	Wed, Jul 6, 2022	332.99	337.44	331.22	334.85
4627	AMEX	VGT	Tue, Jul 5, 2022	323.40	332.54	321.34	332.54
4626	AMEX	VGT	Fri, Jul 1, 2022	324.82	328.43	321.87	327.53
4625	AMEX	VGT	Thu, Jun 30, 2022	327.26	330.60	321.16	326.55
4624	AMEX	VGT	Wed, Jun 29, 2022	330.64	333.12	327.60	331.24
4623	AMEX	VGT	Tue, Jun 28, 2022	342.42	345.12	330.87	330.98
4622	AMEX	VGT	Mon, Jun 27, 2022	345.38	346.27	340.13	341.54
4621	AMEX	VGT	Fri, Jun 24, 2022	335.46	344.09	335.46	344.03
4620	AMEX	VGT	Thu, Jun 23, 2022	328.85	332.50	326.00	331.80
4619	AMEX	VGT	Wed, Jun 22, 2022	324.27	331.26	323.08	326.16
4618	AMEX	VGT	Tue, Jun 21, 2022	324.95	330.60	324.95	327.89
4617	AMEX	VGT	Fri, Jun 17, 2022	316.32	322.72	314.56	319.81
4616	AMEX	VGT	Thu, Jun 16, 2022	322.07	322.08	313.66	315.97
4615	AMEX	VGT	Wed, Jun 15, 2022	326.85	335.31	322.95	330.41
4614	AMEX	VGT	Tue, Jun 14, 2022	323.75	325.51	320.20	323.26
4613	AMEX	VGT	Mon, Jun 13, 2022	326.63	329.49	320.38	321.47
4612	AMEX	VGT	Fri, Jun 10, 2022	345.00	345.67	337.30	337.34
4611	AMEX	VGT	Thu, Jun 9, 2022	358.70	362.00	351.03	351.12
4610	AMEX	VGT	Wed, Jun 8, 2022	364.00	366.35	360.18	361.28
4609	AMEX	VGT	Tue, Jun 7, 2022	356.56	365.74	355.89	365.21
4608	AMEX	VGT	Mon, Jun 6, 2022	365.09	367.00	358.75	360.42
4607	AMEX	VGT	Fri, Jun 3, 2022	362.68	365.16	358.64	360.21
4606	AMEX	VGT	Thu, Jun 2, 2022	357.30	369.64	356.00	369.60
4605	AMEX	VGT	Wed, Jun 1, 2022	364.70	367.43	356.84	359.71
4604	AMEX	VGT	Tue, May 31, 2022	362.64	364.71	357.59	361.10
4603	AMEX	VGT	Fri, May 27, 2022	355.35	364.15	355.35	364.06
4602	AMEX	VGT	Thu, May 26, 2022	341.58	353.29	340.00	351.80
4601	AMEX	VGT	Wed, May 25, 2022	336.02	345.65	336.02	343.10
4600	AMEX	VGT	Tue, May 24, 2022	340.17	341.44	333.00	338.25
4599	AMEX	VGT	Mon, May 23, 2022	338.87	345.44	337.28	344.92
4598	AMEX	VGT	Fri, May 20, 2022	341.22	343.01	327.06	337.77
4597	AMEX	VGT	Thu, May 19, 2022	337.34	343.01	334.82	337.22
4596	AMEX	VGT	Wed, May 18, 2022	350.95	352.33	338.35	339.59
4595	AMEX	VGT	Tue, May 17, 2022	353.58	356.39	349.12	356.00
4594	AMEX	VGT	Mon, May 16, 2022	347.90	350.93	343.85	346.20
4593	AMEX	VGT	Fri, May 13, 2022	342.14	352.11	341.18	350.38
4592	AMEX	VGT	Thu, May 12, 2022	334.87	342.75	329.63	337.61
4591	AMEX	VGT	Wed, May 11, 2022	348.78	355.86	339.17	340.11
4590	AMEX	VGT	Tue, May 10, 2022	355.51	357.10	346.23	352.17
4589	AMEX	VGT	Mon, May 9, 2022	356.31	358.30	345.52	347.13
4588	AMEX	VGT	Fri, May 6, 2022	363.80	369.02	357.06	362.75
4587	AMEX	VGT	Thu, May 5, 2022	380.63	380.95	362.33	366.73
4586	AMEX	VGT	Wed, May 4, 2022	374.85	387.02	367.65	386.46
4585	AMEX	VGT	Tue, May 3, 2022	372.75	375.50	370.15	373.51
4584	AMEX	VGT	Mon, May 2, 2022	366.38	373.60	362.90	373.27
4583	AMEX	VGT	Fri, Apr 29, 2022	378.84	384.22	366.66	367.20
4582	AMEX	VGT	Thu, Apr 28, 2022	374.20	385.39	371.70	383.13
4581	AMEX	VGT	Wed, Apr 27, 2022	366.70	375.17	366.20	368.23
4580	AMEX	VGT	Tue, Apr 26, 2022	375.58	375.69	364.31	364.31
4579	AMEX	VGT	Mon, Apr 25, 2022	370.92	378.92	369.25	378.73
4578	AMEX	VGT	Fri, Apr 22, 2022	383.25	384.86	372.19	372.65
4577	AMEX	VGT	Thu, Apr 21, 2022	394.35	398.52	381.92	383.24
4576	AMEX	VGT	Wed, Apr 20, 2022	396.13	397.25	389.72	390.76
4575	AMEX	VGT	Tue, Apr 19, 2022	383.89	393.01	382.29	392.38
4574	AMEX	VGT	Mon, Apr 18, 2022	382.43	387.24	381.21	384.63
4573	AMEX	VGT	Thu, Apr 14, 2022	394.27	395.14	384.00	384.18
4572	AMEX	VGT	Wed, Apr 13, 2022	387.26	395.26	386.09	393.92
4571	AMEX	VGT	Tue, Apr 12, 2022	393.98	396.85	385.54	387.17
4570	AMEX	VGT	Mon, Apr 11, 2022	392.54	392.88	387.89	388.23
4569	AMEX	VGT	Fri, Apr 8, 2022	401.49	402.25	396.66	397.65
4568	AMEX	VGT	Thu, Apr 7, 2022	401.60	406.01	397.51	403.57
4567	AMEX	VGT	Wed, Apr 6, 2022	406.78	407.04	399.21	402.32
4566	AMEX	VGT	Tue, Apr 5, 2022	421.71	422.30	412.00	413.42
4565	AMEX	VGT	Mon, Apr 4, 2022	416.08	423.56	416.08	423.43
4564	AMEX	VGT	Fri, Apr 1, 2022	416.50	417.97	410.79	415.26
4563	AMEX	VGT	Thu, Mar 31, 2022	422.43	423.44	416.00	416.48
4562	AMEX	VGT	Wed, Mar 30, 2022	426.65	427.72	420.32	422.42
4561	AMEX	VGT	Tue, Mar 29, 2022	424.54	429.56	421.62	428.92
4560	AMEX	VGT	Mon, Mar 28, 2022	412.76	419.71	411.28	419.64
4559	AMEX	VGT	Fri, Mar 25, 2022	415.64	416.25	409.64	414.52
4558	AMEX	VGT	Thu, Mar 24, 2022	406.50	415.49	405.49	415.49
4557	AMEX	VGT	Wed, Mar 23, 2022	407.65	412.31	404.74	404.90
4556	AMEX	VGT	Tue, Mar 22, 2022	405.48	414.10	405.22	411.85
4555	AMEX	VGT	Mon, Mar 21, 2022	404.92	407.80	399.94	405.36
4554	AMEX	VGT	Fri, Mar 18, 2022	395.85	406.88	393.96	406.39
4553	AMEX	VGT	Thu, Mar 17, 2022	390.46	397.29	389.06	397.29
4552	AMEX	VGT	Wed, Mar 16, 2022	383.80	393.18	378.79	393.02
4551	AMEX	VGT	Tue, Mar 15, 2022	369.50	380.00	368.24	379.14
4550	AMEX	VGT	Mon, Mar 14, 2022	373.39	377.02	365.92	366.81
4549	AMEX	VGT	Fri, Mar 11, 2022	386.39	386.39	374.50	374.92
4548	AMEX	VGT	Thu, Mar 10, 2022	382.67	383.89	377.01	382.88
4547	AMEX	VGT	Wed, Mar 9, 2022	383.56	391.01	381.47	389.61
4546	AMEX	VGT	Tue, Mar 8, 2022	374.52	385.52	368.57	373.68
4545	AMEX	VGT	Mon, Mar 7, 2022	390.16	392.06	375.17	375.53
4544	AMEX	VGT	Fri, Mar 4, 2022	395.42	396.83	387.37	390.16
4543	AMEX	VGT	Thu, Mar 3, 2022	407.13	407.13	396.22	398.10
4542	AMEX	VGT	Wed, Mar 2, 2022	398.55	405.99	395.50	404.39
4541	AMEX	VGT	Tue, Mar 1, 2022	402.59	404.98	393.00	396.14
4540	AMEX	VGT	Mon, Feb 28, 2022	400.15	406.02	397.29	403.91
4539	AMEX	VGT	Fri, Feb 25, 2022	398.86	403.95	393.95	403.82
4538	AMEX	VGT	Thu, Feb 24, 2022	370.88	398.61	369.01	398.09
4537	AMEX	VGT	Wed, Feb 23, 2022	398.11	399.59	383.62	384.21
4536	AMEX	VGT	Tue, Feb 22, 2022	394.59	400.98	390.19	394.18
4535	AMEX	VGT	Fri, Feb 18, 2022	404.57	405.04	395.28	398.09
4534	AMEX	VGT	Thu, Feb 17, 2022	412.71	412.99	402.50	403.13
4533	AMEX	VGT	Wed, Feb 16, 2022	414.20	418.10	409.80	416.84
4532	AMEX	VGT	Tue, Feb 15, 2022	412.18	417.80	411.06	417.58
4531	AMEX	VGT	Mon, Feb 14, 2022	404.87	409.66	401.41	405.89
4530	AMEX	VGT	Fri, Feb 11, 2022	419.50	421.72	404.36	405.96
4529	AMEX	VGT	Thu, Feb 10, 2022	421.58	429.47	416.72	419.19
4528	AMEX	VGT	Wed, Feb 9, 2022	424.80	429.68	423.15	429.68
4527	AMEX	VGT	Tue, Feb 8, 2022	412.55	420.59	411.42	419.38
4526	AMEX	VGT	Mon, Feb 7, 2022	416.84	419.84	412.38	414.04
4525	AMEX	VGT	Fri, Feb 4, 2022	412.27	419.73	409.59	416.08
4524	AMEX	VGT	Thu, Feb 3, 2022	419.15	422.36	411.39	412.93
4523	AMEX	VGT	Wed, Feb 2, 2022	425.23	427.15	420.62	426.21
4522	AMEX	VGT	Tue, Feb 1, 2022	423.00	424.62	417.01	424.01
4521	AMEX	VGT	Mon, Jan 31, 2022	410.50	422.80	409.00	422.26
4520	AMEX	VGT	Fri, Jan 28, 2022	397.86	410.00	391.40	409.84
4519	AMEX	VGT	Thu, Jan 27, 2022	402.79	405.00	391.61	393.09
4518	AMEX	VGT	Wed, Jan 26, 2022	406.60	410.37	391.96	396.45
4517	AMEX	VGT	Tue, Jan 25, 2022	397.17	402.58	390.80	395.08
4516	AMEX	VGT	Mon, Jan 24, 2022	393.88	405.49	380.63	405.03
4515	AMEX	VGT	Fri, Jan 21, 2022	409.21	414.60	402.29	402.43
4514	AMEX	VGT	Thu, Jan 20, 2022	420.42	425.74	410.79	411.34
4513	AMEX	VGT	Wed, Jan 19, 2022	424.01	429.23	416.30	416.52
4512	AMEX	VGT	Tue, Jan 18, 2022	427.00	429.91	421.50	422.41
4511	AMEX	VGT	Fri, Jan 14, 2022	427.68	433.82	427.14	433.47
4510	AMEX	VGT	Thu, Jan 13, 2022	444.20	445.73	429.12	430.00
4509	AMEX	VGT	Wed, Jan 12, 2022	444.24	447.46	440.40	442.51
4508	AMEX	VGT	Tue, Jan 11, 2022	434.35	441.75	431.41	441.07
4507	AMEX	VGT	Mon, Jan 10, 2022	427.96	435.88	422.00	435.32
4506	AMEX	VGT	Fri, Jan 7, 2022	439.21	441.63	432.12	434.86
4505	AMEX	VGT	Thu, Jan 6, 2022	437.33	443.43	435.71	439.35
4504	AMEX	VGT	Wed, Jan 5, 2022	453.11	453.97	440.82	441.02
4503	AMEX	VGT	Tue, Jan 4, 2022	462.40	463.00	451.79	456.16
4502	AMEX	VGT	Mon, Jan 3, 2022	458.73	462.50	456.13	462.00
4501	AMEX	VGT	Fri, Dec 31, 2021	460.34	461.37	457.91	458.17
4500	AMEX	VGT	Thu, Dec 30, 2021	462.80	465.06	460.02	460.46
4499	AMEX	VGT	Wed, Dec 29, 2021	462.70	464.56	460.05	462.88
4498	AMEX	VGT	Tue, Dec 28, 2021	466.83	467.06	461.58	462.84
4497	AMEX	VGT	Mon, Dec 27, 2021	457.96	466.10	457.96	466.10
4496	AMEX	VGT	Thu, Dec 23, 2021	454.84	458.28	454.37	456.49
4495	AMEX	VGT	Wed, Dec 22, 2021	447.97	454.30	446.79	454.01
4494	AMEX	VGT	Tue, Dec 21, 2021	441.93	449.07	437.62	448.65
4493	AMEX	VGT	Mon, Dec 20, 2021	435.90	438.12	433.66	436.87
4492	AMEX	VGT	Fri, Dec 17, 2021	438.76	446.07	436.71	442.06
4491	AMEX	VGT	Thu, Dec 16, 2021	459.01	459.32	440.75	443.60
4490	AMEX	VGT	Wed, Dec 15, 2021	446.33	458.37	441.89	456.85
4489	AMEX	VGT	Tue, Dec 14, 2021	447.65	450.50	440.66	445.87
4488	AMEX	VGT	Mon, Dec 13, 2021	460.90	462.00	452.80	453.29
4487	AMEX	VGT	Fri, Dec 10, 2021	457.31	460.62	455.11	460.04
4486	AMEX	VGT	Thu, Dec 9, 2021	457.69	460.60	452.33	452.70
4485	AMEX	VGT	Wed, Dec 8, 2021	456.02	458.99	452.78	458.65
4484	AMEX	VGT	Tue, Dec 7, 2021	448.47	456.48	448.47	455.61
4483	AMEX	VGT	Mon, Dec 6, 2021	436.80	440.88	431.24	439.71
4482	AMEX	VGT	Fri, Dec 3, 2021	445.64	446.42	430.74	436.00
4481	AMEX	VGT	Thu, Dec 2, 2021	435.67	446.29	434.89	444.25
4480	AMEX	VGT	Wed, Dec 1, 2021	451.55	454.94	439.20	439.52
4479	AMEX	VGT	Tue, Nov 30, 2021	450.66	454.26	443.85	447.69
4478	AMEX	VGT	Mon, Nov 29, 2021	447.93	453.46	446.45	452.15
4477	AMEX	VGT	Fri, Nov 26, 2021	446.53	449.76	440.24	442.12
4476	AMEX	VGT	Wed, Nov 24, 2021	446.12	452.49	443.60	452.31
4475	AMEX	VGT	Tue, Nov 23, 2021	448.65	450.64	442.75	448.58
4474	AMEX	VGT	Mon, Nov 22, 2021	458.94	463.68	450.34	450.64
4473	AMEX	VGT	Fri, Nov 19, 2021	456.79	459.42	455.20	457.47
4472	AMEX	VGT	Thu, Nov 18, 2021	454.40	455.51	450.14	454.82
4471	AMEX	VGT	Wed, Nov 17, 2021	452.86	454.30	450.75	451.57
4470	AMEX	VGT	Tue, Nov 16, 2021	448.37	454.11	447.80	453.48
4469	AMEX	VGT	Mon, Nov 15, 2021	450.94	451.52	446.38	448.80
4468	AMEX	VGT	Fri, Nov 12, 2021	445.48	450.09	444.88	449.40
4467	AMEX	VGT	Thu, Nov 11, 2021	445.12	445.32	443.56	444.08
4466	AMEX	VGT	Wed, Nov 10, 2021	446.55	448.91	440.17	441.69
4465	AMEX	VGT	Tue, Nov 9, 2021	452.31	452.89	447.57	450.10
4464	AMEX	VGT	Mon, Nov 8, 2021	450.00	452.20	449.26	451.30
4463	AMEX	VGT	Fri, Nov 5, 2021	449.66	451.36	445.44	448.09
4462	AMEX	VGT	Thu, Nov 4, 2021	441.96	447.54	441.30	446.58
4461	AMEX	VGT	Wed, Nov 3, 2021	438.07	441.03	435.98	440.29
4460	AMEX	VGT	Tue, Nov 2, 2021	435.12	438.56	435.12	437.65
4459	AMEX	VGT	Mon, Nov 1, 2021	434.38	434.87	431.95	434.68
4458	AMEX	VGT	Fri, Oct 29, 2021	428.09	434.43	427.80	434.16
4457	AMEX	VGT	Thu, Oct 28, 2021	429.79	432.84	429.37	432.19
4456	AMEX	VGT	Wed, Oct 27, 2021	430.04	431.29	427.72	427.82
4455	AMEX	VGT	Tue, Oct 26, 2021	431.76	433.22	428.95	429.44
4454	AMEX	VGT	Mon, Oct 25, 2021	428.54	430.26	426.89	428.87
4453	AMEX	VGT	Fri, Oct 22, 2021	428.28	430.36	425.23	426.87
4452	AMEX	VGT	Thu, Oct 21, 2021	425.72	429.01	424.53	428.69
4451	AMEX	VGT	Wed, Oct 20, 2021	428.26	428.94	424.89	426.85
4450	AMEX	VGT	Tue, Oct 19, 2021	425.07	428.15	424.01	427.68
4449	AMEX	VGT	Mon, Oct 18, 2021	417.73	423.97	416.92	423.78
4448	AMEX	VGT	Fri, Oct 15, 2021	418.75	420.00	417.45	419.86
4447	AMEX	VGT	Thu, Oct 14, 2021	412.54	417.22	412.05	416.93
4446	AMEX	VGT	Wed, Oct 13, 2021	406.77	408.38	404.91	408.09
4445	AMEX	VGT	Tue, Oct 12, 2021	407.77	408.00	403.94	404.69
4444	AMEX	VGT	Mon, Oct 11, 2021	406.01	411.12	405.50	405.65
4443	AMEX	VGT	Fri, Oct 8, 2021	411.62	411.62	407.48	407.93
4442	AMEX	VGT	Thu, Oct 7, 2021	409.42	413.10	408.94	409.86
4441	AMEX	VGT	Wed, Oct 6, 2021	398.57	405.87	397.22	405.50
4440	AMEX	VGT	Tue, Oct 5, 2021	398.28	405.00	397.94	402.72
4439	AMEX	VGT	Mon, Oct 4, 2021	405.02	405.02	394.06	396.99
4438	AMEX	VGT	Fri, Oct 1, 2021	403.14	408.03	398.68	406.86
4437	AMEX	VGT	Thu, Sep 30, 2021	405.91	407.84	401.29	401.29
4436	AMEX	VGT	Wed, Sep 29, 2021	406.51	408.11	402.97	403.53
4435	AMEX	VGT	Tue, Sep 28, 2021	412.89	413.72	405.13	404.45
4434	AMEX	VGT	Mon, Sep 27, 2021	419.05	419.76	415.78	418.42
4433	AMEX	VGT	Fri, Sep 24, 2021	419.72	423.26	419.24	422.56
4432	AMEX	VGT	Thu, Sep 23, 2021	419.24	423.55	417.82	422.52
4431	AMEX	VGT	Wed, Sep 22, 2021	413.23	418.47	411.65	417.13
4430	AMEX	VGT	Tue, Sep 21, 2021	413.41	414.24	409.38	411.05
4429	AMEX	VGT	Mon, Sep 20, 2021	411.80	414.43	405.34	410.84
4428	AMEX	VGT	Fri, Sep 17, 2021	423.85	423.85	417.96	418.87
4427	AMEX	VGT	Thu, Sep 16, 2021	422.28	425.02	420.36	424.57
4426	AMEX	VGT	Wed, Sep 15, 2021	421.16	424.12	418.91	423.86
4425	AMEX	VGT	Tue, Sep 14, 2021	422.65	423.54	419.08	420.27
4424	AMEX	VGT	Mon, Sep 13, 2021	423.67	424.63	418.06	420.80
4423	AMEX	VGT	Fri, Sep 10, 2021	427.46	428.47	420.40	420.77
4422	AMEX	VGT	Thu, Sep 9, 2021	426.67	428.25	424.89	425.02
4421	AMEX	VGT	Wed, Sep 8, 2021	428.89	428.90	423.59	426.41
4420	AMEX	VGT	Tue, Sep 7, 2021	429.78	430.28	427.13	428.90
4419	AMEX	VGT	Fri, Sep 3, 2021	426.80	430.24	426.31	429.35
4418	AMEX	VGT	Thu, Sep 2, 2021	428.76	429.32	425.36	427.29
4417	AMEX	VGT	Wed, Sep 1, 2021	428.14	429.91	426.66	426.96
4416	AMEX	VGT	Tue, Aug 31, 2021	429.25	429.38	426.06	426.68
4415	AMEX	VGT	Mon, Aug 30, 2021	426.19	429.86	426.19	429.30
4414	AMEX	VGT	Fri, Aug 27, 2021	420.95	425.46	420.45	425.09
4413	AMEX	VGT	Thu, Aug 26, 2021	422.45	423.46	419.79	420.28
4412	AMEX	VGT	Wed, Aug 25, 2021	423.51	424.72	421.91	422.76
4411	AMEX	VGT	Tue, Aug 24, 2021	423.04	424.01	422.30	422.73
4410	AMEX	VGT	Mon, Aug 23, 2021	417.76	422.63	417.76	422.13
4409	AMEX	VGT	Fri, Aug 20, 2021	412.85	416.67	411.98	416.28
4408	AMEX	VGT	Thu, Aug 19, 2021	405.59	412.75	405.12	411.08
4407	AMEX	VGT	Wed, Aug 18, 2021	412.42	414.03	407.62	408.01
4406	AMEX	VGT	Tue, Aug 17, 2021	414.36	414.88	410.54	413.29
4405	AMEX	VGT	Mon, Aug 16, 2021	414.84	416.90	410.85	416.85
4404	AMEX	VGT	Fri, Aug 13, 2021	414.50	416.36	413.96	416.08
4403	AMEX	VGT	Thu, Aug 12, 2021	411.50	414.48	409.88	414.20
4402	AMEX	VGT	Wed, Aug 11, 2021	414.00	414.40	409.67	411.97
4401	AMEX	VGT	Tue, Aug 10, 2021	416.32	416.90	411.31	412.33
4400	AMEX	VGT	Mon, Aug 9, 2021	416.92	417.33	414.65	415.46
4399	AMEX	VGT	Fri, Aug 6, 2021	415.72	417.00	415.00	416.48
4398	AMEX	VGT	Thu, Aug 5, 2021	415.49	417.32	414.28	417.13
4397	AMEX	VGT	Wed, Aug 4, 2021	413.47	415.50	412.06	414.51
4396	AMEX	VGT	Tue, Aug 3, 2021	412.13	413.65	408.77	413.48
4395	AMEX	VGT	Mon, Aug 2, 2021	414.07	415.00	410.82	411.19
4394	AMEX	VGT	Fri, Jul 30, 2021	409.78	412.75	409.51	412.21
4393	AMEX	VGT	Thu, Jul 29, 2021	410.71	414.23	410.14	412.77
4392	AMEX	VGT	Wed, Jul 28, 2021	410.41	412.35	406.64	410.74
4391	AMEX	VGT	Tue, Jul 27, 2021	414.20	414.20	404.74	410.31
4390	AMEX	VGT	Mon, Jul 26, 2021	413.96	415.40	412.50	414.83
4389	AMEX	VGT	Fri, Jul 23, 2021	413.02	415.15	411.42	414.73
4388	AMEX	VGT	Thu, Jul 22, 2021	408.72	411.21	408.72	410.70
4387	AMEX	VGT	Wed, Jul 21, 2021	404.08	408.08	403.19	407.99
4386	AMEX	VGT	Tue, Jul 20, 2021	399.43	406.19	397.09	403.87
4385	AMEX	VGT	Mon, Jul 19, 2021	397.26	398.95	394.44	397.41
4384	AMEX	VGT	Fri, Jul 16, 2021	407.38	408.85	401.80	402.28
4383	AMEX	VGT	Thu, Jul 15, 2021	409.27	409.27	403.55	405.99
4382	AMEX	VGT	Wed, Jul 14, 2021	411.15	412.77	408.39	409.72
4381	AMEX	VGT	Tue, Jul 13, 2021	406.34	411.09	405.76	407.95
4380	AMEX	VGT	Mon, Jul 12, 2021	409.00	409.15	405.85	407.07
4379	AMEX	VGT	Fri, Jul 9, 2021	403.14	407.50	402.38	407.11
4378	AMEX	VGT	Thu, Jul 8, 2021	400.23	404.52	398.28	403.30
4377	AMEX	VGT	Wed, Jul 7, 2021	408.47	408.85	404.10	407.27
4376	AMEX	VGT	Tue, Jul 6, 2021	404.53	407.24	401.74	405.71
4375	AMEX	VGT	Fri, Jul 2, 2021	401.19	404.09	400.82	403.71
4374	AMEX	VGT	Thu, Jul 1, 2021	398.37	399.33	396.37	398.90
4373	AMEX	VGT	Wed, Jun 30, 2021	399.51	399.82	397.78	398.77
4372	AMEX	VGT	Tue, Jun 29, 2021	397.31	400.17	396.61	400.08
4371	AMEX	VGT	Mon, Jun 28, 2021	394.50	397.70	394.50	397.24
4370	AMEX	VGT	Fri, Jun 25, 2021	393.97	394.00	392.05	393.05
4369	AMEX	VGT	Thu, Jun 24, 2021	393.15	394.54	392.35	393.14
4368	AMEX	VGT	Wed, Jun 23, 2021	391.34	392.57	390.42	390.46
4367	AMEX	VGT	Tue, Jun 22, 2021	387.53	391.47	386.99	391.32
4366	AMEX	VGT	Mon, Jun 21, 2021	384.30	387.81	381.38	387.60
4365	AMEX	VGT	Fri, Jun 18, 2021	385.31	387.00	383.39	384.18
4364	AMEX	VGT	Thu, Jun 17, 2021	381.00	388.77	380.81	387.28
4363	AMEX	VGT	Wed, Jun 16, 2021	384.30	385.51	378.25	382.35
4362	AMEX	VGT	Tue, Jun 15, 2021	386.49	386.49	383.11	383.96
4361	AMEX	VGT	Mon, Jun 14, 2021	383.04	386.62	381.88	386.62
4360	AMEX	VGT	Fri, Jun 11, 2021	380.43	382.52	379.97	382.40
4359	AMEX	VGT	Thu, Jun 10, 2021	377.33	380.31	376.41	380.07
4358	AMEX	VGT	Wed, Jun 9, 2021	378.69	379.13	376.59	376.68
4357	AMEX	VGT	Tue, Jun 8, 2021	378.19	379.98	375.31	376.88
4356	AMEX	VGT	Mon, Jun 7, 2021	375.46	376.42	374.49	376.22
4355	AMEX	VGT	Fri, Jun 4, 2021	371.22	376.20	371.22	375.70
4354	AMEX	VGT	Thu, Jun 3, 2021	369.60	370.93	366.75	368.73
4353	AMEX	VGT	Wed, Jun 2, 2021	371.41	374.13	370.61	372.72
4352	AMEX	VGT	Tue, Jun 1, 2021	373.98	374.47	369.69	370.61
4351	AMEX	VGT	Fri, May 28, 2021	372.83	374.56	372.10	372.28
4350	AMEX	VGT	Thu, May 27, 2021	372.47	373.85	371.13	371.28
4349	AMEX	VGT	Wed, May 26, 2021	373.04	374.00	371.61	372.85
4348	AMEX	VGT	Tue, May 25, 2021	373.69	374.37	371.35	372.12
4347	AMEX	VGT	Mon, May 24, 2021	368.57	373.32	368.53	372.00
4346	AMEX	VGT	Fri, May 21, 2021	369.44	370.10	365.34	365.64
4345	AMEX	VGT	Thu, May 20, 2021	361.78	368.61	361.58	367.40
4344	AMEX	VGT	Wed, May 19, 2021	353.06	360.42	352.70	360.27
4343	AMEX	VGT	Tue, May 18, 2021	362.82	363.93	358.85	359.01
4342	AMEX	VGT	Mon, May 17, 2021	362.13	362.28	357.93	361.38
4341	AMEX	VGT	Fri, May 14, 2021	360.03	365.28	359.00	364.12
4340	AMEX	VGT	Thu, May 13, 2021	355.49	359.22	352.97	355.88
4339	AMEX	VGT	Wed, May 12, 2021	356.84	358.94	350.99	351.88
4338	AMEX	VGT	Tue, May 11, 2021	355.51	363.39	354.29	362.55
4337	AMEX	VGT	Mon, May 10, 2021	371.03	371.03	362.76	362.87
4336	AMEX	VGT	Fri, May 7, 2021	372.75	375.00	371.04	372.50
4335	AMEX	VGT	Thu, May 6, 2021	366.41	369.12	362.81	368.96
4334	AMEX	VGT	Wed, May 5, 2021	370.55	371.04	366.06	366.72
4333	AMEX	VGT	Tue, May 4, 2021	372.32	372.32	363.60	367.82
4332	AMEX	VGT	Mon, May 3, 2021	378.70	379.47	374.49	375.43
4331	AMEX	VGT	Fri, Apr 30, 2021	378.52	380.62	376.10	376.94
4330	AMEX	VGT	Thu, Apr 29, 2021	386.80	386.80	378.53	382.44
4329	AMEX	VGT	Wed, Apr 28, 2021	385.34	385.49	383.00	383.62
4328	AMEX	VGT	Tue, Apr 27, 2021	388.71	388.73	385.57	386.68
4327	AMEX	VGT	Mon, Apr 26, 2021	385.03	388.25	385.03	388.04
4326	AMEX	VGT	Fri, Apr 23, 2021	380.04	386.32	380.04	384.92
4325	AMEX	VGT	Thu, Apr 22, 2021	382.50	384.99	377.62	379.39
4324	AMEX	VGT	Wed, Apr 21, 2021	378.13	383.15	377.38	382.95
4323	AMEX	VGT	Tue, Apr 20, 2021	382.06	383.69	376.88	378.96
4322	AMEX	VGT	Mon, Apr 19, 2021	384.81	386.65	380.56	382.84
4321	AMEX	VGT	Fri, Apr 16, 2021	388.04	388.04	385.00	386.49
4320	AMEX	VGT	Thu, Apr 15, 2021	384.37	387.32	384.37	387.09
4319	AMEX	VGT	Wed, Apr 14, 2021	385.00	385.48	379.86	380.62
4318	AMEX	VGT	Tue, Apr 13, 2021	382.08	385.00	381.67	384.79
4317	AMEX	VGT	Mon, Apr 12, 2021	380.89	381.86	378.52	380.69
4316	AMEX	VGT	Fri, Apr 9, 2021	377.35	382.11	376.45	381.95
4315	AMEX	VGT	Thu, Apr 8, 2021	376.39	378.80	375.99	378.80
4314	AMEX	VGT	Wed, Apr 7, 2021	371.55	373.81	370.10	373.12
4313	AMEX	VGT	Tue, Apr 6, 2021	372.00	374.02	370.23	371.78
4312	AMEX	VGT	Mon, Apr 5, 2021	368.64	373.15	367.79	372.45
4311	AMEX	VGT	Thu, Apr 1, 2021	363.24	366.10	363.00	365.97
4310	AMEX	VGT	Wed, Mar 31, 2021	355.02	360.92	355.02	358.49
4309	AMEX	VGT	Tue, Mar 30, 2021	352.62	353.26	349.52	352.65
4308	AMEX	VGT	Mon, Mar 29, 2021	356.76	357.73	352.86	354.90
4307	AMEX	VGT	Fri, Mar 26, 2021	349.30	357.97	349.09	357.59
4306	AMEX	VGT	Thu, Mar 25, 2021	347.82	350.99	344.80	349.26
4305	AMEX	VGT	Wed, Mar 24, 2021	357.39	357.43	349.81	349.81
4304	AMEX	VGT	Tue, Mar 23, 2021	358.94	360.23	354.26	355.26
4303	AMEX	VGT	Mon, Mar 22, 2021	353.02	359.76	352.86	357.96
4302	AMEX	VGT	Fri, Mar 19, 2021	352.11	354.03	349.00	351.54
4301	AMEX	VGT	Thu, Mar 18, 2021	358.23	359.02	351.29	351.75
4300	AMEX	VGT	Wed, Mar 17, 2021	360.01	365.33	356.99	363.40
4299	AMEX	VGT	Tue, Mar 16, 2021	363.94	367.07	361.22	363.29
4298	AMEX	VGT	Mon, Mar 15, 2021	357.32	361.43	356.08	361.35
4297	AMEX	VGT	Fri, Mar 12, 2021	355.25	356.99	352.68	356.95
4296	AMEX	VGT	Thu, Mar 11, 2021	356.18	361.48	356.18	359.57
4295	AMEX	VGT	Wed, Mar 10, 2021	357.01	357.01	350.65	350.90
4294	AMEX	VGT	Tue, Mar 9, 2021	348.40	354.61	347.67	352.40
4293	AMEX	VGT	Mon, Mar 8, 2021	347.96	350.14	339.12	339.41
4292	AMEX	VGT	Fri, Mar 5, 2021	347.15	349.33	335.60	348.40
4291	AMEX	VGT	Thu, Mar 4, 2021	350.68	353.02	338.46	342.85
4290	AMEX	VGT	Wed, Mar 3, 2021	360.80	361.48	351.38	351.82
4289	AMEX	VGT	Tue, Mar 2, 2021	369.18	369.57	361.50	361.75
4288	AMEX	VGT	Mon, Mar 1, 2021	362.50	368.65	360.91	368.26
4287	AMEX	VGT	Fri, Feb 26, 2021	357.54	361.66	352.50	356.50
4286	AMEX	VGT	Thu, Feb 25, 2021	364.95	367.29	352.66	353.97
4285	AMEX	VGT	Wed, Feb 24, 2021	360.66	368.02	356.80	367.62
4284	AMEX	VGT	Tue, Feb 23, 2021	358.00	364.82	350.31	362.63
4283	AMEX	VGT	Mon, Feb 22, 2021	369.05	370.07	364.44	364.71
4282	AMEX	VGT	Fri, Feb 19, 2021	375.62	376.33	372.05	373.81
4281	AMEX	VGT	Thu, Feb 18, 2021	371.05	374.05	368.49	373.36
4280	AMEX	VGT	Wed, Feb 17, 2021	375.75	376.00	371.00	375.08
4279	AMEX	VGT	Tue, Feb 16, 2021	382.13	382.73	377.63	379.14
4278	AMEX	VGT	Fri, Feb 12, 2021	377.74	380.79	376.31	380.61
4277	AMEX	VGT	Thu, Feb 11, 2021	376.69	378.66	375.15	378.48
4276	AMEX	VGT	Wed, Feb 10, 2021	376.79	377.22	371.23	374.40
4275	AMEX	VGT	Tue, Feb 9, 2021	373.87	376.35	373.87	375.07
4274	AMEX	VGT	Mon, Feb 8, 2021	372.62	375.00	372.00	374.95
4273	AMEX	VGT	Fri, Feb 5, 2021	372.22	372.22	369.43	370.70
4272	AMEX	VGT	Thu, Feb 4, 2021	366.49	370.63	365.51	370.63
4271	AMEX	VGT	Wed, Feb 3, 2021	367.12	367.36	363.39	364.51
4270	AMEX	VGT	Tue, Feb 2, 2021	364.10	366.76	363.40	365.86
4269	AMEX	VGT	Mon, Feb 1, 2021	355.43	361.63	352.99	360.12
4268	AMEX	VGT	Fri, Jan 29, 2021	357.97	359.09	349.25	351.30
4267	AMEX	VGT	Thu, Jan 28, 2021	359.75	365.00	358.58	359.64
4266	AMEX	VGT	Wed, Jan 27, 2021	363.15	364.00	354.57	357.74
4265	AMEX	VGT	Tue, Jan 26, 2021	367.58	367.95	364.38	365.07
4264	AMEX	VGT	Mon, Jan 25, 2021	368.18	369.52	357.41	366.24
4263	AMEX	VGT	Fri, Jan 22, 2021	363.05	365.17	362.41	363.79
4262	AMEX	VGT	Thu, Jan 21, 2021	362.83	365.81	360.63	364.86
4261	AMEX	VGT	Wed, Jan 20, 2021	356.79	361.69	356.79	360.68
4260	AMEX	VGT	Tue, Jan 19, 2021	352.10	354.65	350.96	353.98
4259	AMEX	VGT	Fri, Jan 15, 2021	352.93	354.65	348.80	349.62
4258	AMEX	VGT	Thu, Jan 14, 2021	356.53	357.66	352.84	353.34
4257	AMEX	VGT	Wed, Jan 13, 2021	354.09	356.90	353.52	355.56
4256	AMEX	VGT	Tue, Jan 12, 2021	354.34	354.91	350.24	353.79
4255	AMEX	VGT	Mon, Jan 11, 2021	354.65	356.95	352.42	354.31
4254	AMEX	VGT	Fri, Jan 8, 2021	357.00	358.67	353.50	357.36
4253	AMEX	VGT	Thu, Jan 7, 2021	348.59	355.55	348.54	354.77
4252	AMEX	VGT	Wed, Jan 6, 2021	346.07	351.40	343.89	344.95
4251	AMEX	VGT	Tue, Jan 5, 2021	347.05	350.92	347.01	350.77
4250	AMEX	VGT	Mon, Jan 4, 2021	355.38	355.53	343.15	347.91
4249	AMEX	VGT	Thu, Dec 31, 2020	353.70	354.39	351.10	353.79
4248	AMEX	VGT	Wed, Dec 30, 2020	354.55	355.08	352.84	353.48
4247	AMEX	VGT	Tue, Dec 29, 2020	357.24	357.69	352.33	353.01
4246	AMEX	VGT	Mon, Dec 28, 2020	356.25	356.48	353.48	355.36
4245	AMEX	VGT	Thu, Dec 24, 2020	351.27	353.67	351.27	352.88
4244	AMEX	VGT	Wed, Dec 23, 2020	354.47	354.86	350.50	350.55
4243	AMEX	VGT	Tue, Dec 22, 2020	352.16	355.07	350.79	353.77
4242	AMEX	VGT	Mon, Dec 21, 2020	345.77	350.16	342.56	349.99
4241	AMEX	VGT	Fri, Dec 18, 2020	350.77	350.81	347.45	349.06
4240	AMEX	VGT	Thu, Dec 17, 2020	349.26	350.49	348.33	350.00
4239	AMEX	VGT	Wed, Dec 16, 2020	345.59	348.35	344.46	346.84
4238	AMEX	VGT	Tue, Dec 15, 2020	342.81	345.02	341.21	345.02
4237	AMEX	VGT	Mon, Dec 14, 2020	339.36	342.16	339.17	339.38
4236	AMEX	VGT	Fri, Dec 11, 2020	336.49	338.00	334.08	337.93
4235	AMEX	VGT	Thu, Dec 10, 2020	334.89	339.87	334.11	338.53
4234	AMEX	VGT	Wed, Dec 9, 2020	344.19	344.91	335.75	337.04
4233	AMEX	VGT	Tue, Dec 8, 2020	342.45	345.26	341.29	344.10
4232	AMEX	VGT	Mon, Dec 7, 2020	341.83	343.56	341.49	342.55
4231	AMEX	VGT	Fri, Dec 4, 2020	338.66	341.70	338.03	341.70
4230	AMEX	VGT	Thu, Dec 3, 2020	338.31	340.25	337.24	337.91
4229	AMEX	VGT	Wed, Dec 2, 2020	336.83	338.04	334.14	337.70
4228	AMEX	VGT	Tue, Dec 1, 2020	337.55	339.93	335.83	338.11
4227	AMEX	VGT	Mon, Nov 30, 2020	333.24	335.50	328.80	335.33
4226	AMEX	VGT	Fri, Nov 27, 2020	332.54	334.10	332.27	333.09
4225	AMEX	VGT	Wed, Nov 25, 2020	330.33	331.37	329.00	330.64
4224	AMEX	VGT	Tue, Nov 24, 2020	326.59	329.67	323.96	329.10
4223	AMEX	VGT	Mon, Nov 23, 2020	326.05	327.85	322.50	325.24
4222	AMEX	VGT	Fri, Nov 20, 2020	327.86	328.50	324.91	325.03
4221	AMEX	VGT	Thu, Nov 19, 2020	324.23	327.95	322.60	327.66
4220	AMEX	VGT	Wed, Nov 18, 2020	327.39	328.53	324.11	324.11
4219	AMEX	VGT	Tue, Nov 17, 2020	327.11	329.18	325.56	327.52
4218	AMEX	VGT	Mon, Nov 16, 2020	326.25	329.00	324.40	328.47
4217	AMEX	VGT	Fri, Nov 13, 2020	325.05	325.88	322.16	325.27
4216	AMEX	VGT	Thu, Nov 12, 2020	325.57	327.11	321.36	322.73
4215	AMEX	VGT	Wed, Nov 11, 2020	321.05	326.22	320.47	325.26
4214	AMEX	VGT	Tue, Nov 10, 2020	320.85	323.19	314.58	317.50
4213	AMEX	VGT	Mon, Nov 9, 2020	336.25	336.25	323.64	324.20
4212	AMEX	VGT	Fri, Nov 6, 2020	325.36	328.38	321.24	327.62
4211	AMEX	VGT	Thu, Nov 5, 2020	323.99	326.69	323.10	326.10
4210	AMEX	VGT	Wed, Nov 4, 2020	313.35	318.17	310.00	316.04
4209	AMEX	VGT	Tue, Nov 3, 2020	300.83	306.07	299.63	304.02
4208	AMEX	VGT	Mon, Nov 2, 2020	300.38	302.45	295.41	298.61
4207	AMEX	VGT	Fri, Oct 30, 2020	301.05	302.58	294.79	297.99
4206	AMEX	VGT	Thu, Oct 29, 2020	301.99	308.28	301.48	304.88
4205	AMEX	VGT	Wed, Oct 28, 2020	307.22	307.31	300.02	300.62
4204	AMEX	VGT	Tue, Oct 27, 2020	313.29	314.29	311.67	313.12
4203	AMEX	VGT	Mon, Oct 26, 2020	315.36	317.63	307.84	311.72
4202	AMEX	VGT	Fri, Oct 23, 2020	319.28	319.81	315.99	318.60
4201	AMEX	VGT	Thu, Oct 22, 2020	320.17	321.37	314.73	318.79
4200	AMEX	VGT	Wed, Oct 21, 2020	320.88	323.49	319.40	320.06
4199	AMEX	VGT	Tue, Oct 20, 2020	321.93	324.61	319.70	321.21
4198	AMEX	VGT	Mon, Oct 19, 2020	327.79	328.97	319.67	320.80
4197	AMEX	VGT	Fri, Oct 16, 2020	328.57	329.73	325.78	325.78
4196	AMEX	VGT	Thu, Oct 15, 2020	322.23	327.32	321.13	326.82
4195	AMEX	VGT	Wed, Oct 14, 2020	330.89	332.29	325.55	328.06
4194	AMEX	VGT	Tue, Oct 13, 2020	332.69	333.37	328.78	329.91
4193	AMEX	VGT	Mon, Oct 12, 2020	328.33	333.46	326.22	331.52
4192	AMEX	VGT	Fri, Oct 9, 2020	319.78	323.37	319.63	323.37
4191	AMEX	VGT	Thu, Oct 8, 2020	319.31	319.69	317.15	318.00
4190	AMEX	VGT	Wed, Oct 7, 2020	313.93	317.19	313.93	316.61
4189	AMEX	VGT	Tue, Oct 6, 2020	314.41	317.74	309.43	310.73
4188	AMEX	VGT	Mon, Oct 5, 2020	310.41	315.07	310.41	315.07
4187	AMEX	VGT	Fri, Oct 2, 2020	307.96	313.13	306.85	308.07
4186	AMEX	VGT	Thu, Oct 1, 2020	315.59	316.18	313.43	315.33
4185	AMEX	VGT	Wed, Sep 30, 2020	309.23	314.58	308.69	311.45
4184	AMEX	VGT	Tue, Sep 29, 2020	309.87	311.15	308.74	309.15
4183	AMEX	VGT	Mon, Sep 28, 2020	309.15	310.00	306.85	310.00
4182	AMEX	VGT	Fri, Sep 25, 2020	297.24	305.13	295.49	304.36
4181	AMEX	VGT	Thu, Sep 24, 2020	292.75	300.51	292.59	296.88
4180	AMEX	VGT	Wed, Sep 23, 2020	304.96	305.27	294.97	295.97
4179	AMEX	VGT	Tue, Sep 22, 2020	303.60	305.67	298.34	305.09
4178	AMEX	VGT	Mon, Sep 21, 2020	292.37	300.22	291.18	300.11
4177	AMEX	VGT	Fri, Sep 18, 2020	302.59	302.65	293.66	297.37
4176	AMEX	VGT	Thu, Sep 17, 2020	297.55	303.60	297.10	301.80
4175	AMEX	VGT	Wed, Sep 16, 2020	310.34	310.74	304.37	304.53
4174	AMEX	VGT	Tue, Sep 15, 2020	310.68	311.01	306.95	309.16
4173	AMEX	VGT	Mon, Sep 14, 2020	304.38	307.27	303.15	305.82
4172	AMEX	VGT	Fri, Sep 11, 2020	305.02	305.44	295.79	299.45
4171	AMEX	VGT	Thu, Sep 10, 2020	313.50	314.18	300.94	301.87
4170	AMEX	VGT	Wed, Sep 9, 2020	306.59	312.17	303.38	309.10
4169	AMEX	VGT	Tue, Sep 8, 2020	302.26	309.00	299.21	299.64
4168	AMEX	VGT	Fri, Sep 4, 2020	316.49	320.84	299.81	313.29
4167	AMEX	VGT	Thu, Sep 3, 2020	332.76	332.76	315.92	318.35
4166	AMEX	VGT	Wed, Sep 2, 2020	340.74	340.74	332.28	338.36
4165	AMEX	VGT	Tue, Sep 1, 2020	331.78	336.29	330.26	335.96
4164	AMEX	VGT	Mon, Aug 31, 2020	328.29	330.32	326.51	328.15
4163	AMEX	VGT	Fri, Aug 28, 2020	325.47	328.11	325.23	327.15
4162	AMEX	VGT	Thu, Aug 27, 2020	325.67	326.62	321.29	324.02
4161	AMEX	VGT	Wed, Aug 26, 2020	320.88	325.14	320.45	324.22
4160	AMEX	VGT	Tue, Aug 25, 2020	315.70	317.88	314.86	317.65
4159	AMEX	VGT	Mon, Aug 24, 2020	318.21	318.42	313.59	316.14
4158	AMEX	VGT	Fri, Aug 21, 2020	310.77	314.04	310.56	313.59
4157	AMEX	VGT	Thu, Aug 20, 2020	305.54	310.93	304.82	310.36
4156	AMEX	VGT	Wed, Aug 19, 2020	307.51	309.06	306.00	306.41
4155	AMEX	VGT	Tue, Aug 18, 2020	306.72	307.79	304.43	306.89
4154	AMEX	VGT	Mon, Aug 17, 2020	305.13	306.50	305.07	305.98
4153	AMEX	VGT	Fri, Aug 14, 2020	304.24	304.64	301.94	303.38
4152	AMEX	VGT	Thu, Aug 13, 2020	303.75	306.50	302.89	304.13
4151	AMEX	VGT	Wed, Aug 12, 2020	299.38	304.01	299.00	303.39
4150	AMEX	VGT	Tue, Aug 11, 2020	301.29	302.81	296.51	296.88
4149	AMEX	VGT	Mon, Aug 10, 2020	303.93	304.36	298.22	302.23
4148	AMEX	VGT	Fri, Aug 7, 2020	307.14	307.14	300.70	303.19
4147	AMEX	VGT	Thu, Aug 6, 2020	304.58	308.47	303.40	308.17
4146	AMEX	VGT	Wed, Aug 5, 2020	304.27	305.20	303.12	304.50
4145	AMEX	VGT	Tue, Aug 4, 2020	301.94	303.24	300.43	303.17
4144	AMEX	VGT	Mon, Aug 3, 2020	299.48	303.24	298.76	302.18
4143	AMEX	VGT	Fri, Jul 31, 2020	293.12	295.33	288.13	295.27
4142	AMEX	VGT	Thu, Jul 30, 2020	284.36	288.72	282.74	288.48
4141	AMEX	VGT	Wed, Jul 29, 2020	283.46	287.63	283.46	287.04
4140	AMEX	VGT	Tue, Jul 28, 2020	285.07	285.70	282.06	282.21
4139	AMEX	VGT	Mon, Jul 27, 2020	282.67	285.96	282.24	285.62
4138	AMEX	VGT	Fri, Jul 24, 2020	280.16	282.89	276.39	280.86
4137	AMEX	VGT	Thu, Jul 23, 2020	290.60	292.43	283.17	284.53
4136	AMEX	VGT	Wed, Jul 22, 2020	289.97	292.94	289.59	291.70
4135	AMEX	VGT	Tue, Jul 21, 2020	294.94	294.94	288.62	289.52
4134	AMEX	VGT	Mon, Jul 20, 2020	285.65	293.04	284.37	292.34
4133	AMEX	VGT	Fri, Jul 17, 2020	284.75	285.69	282.20	284.86
4132	AMEX	VGT	Thu, Jul 16, 2020	283.81	284.50	280.98	283.18
4131	AMEX	VGT	Wed, Jul 15, 2020	287.78	288.87	283.10	286.80
4130	AMEX	VGT	Tue, Jul 14, 2020	279.37	285.35	276.14	285.02
4129	AMEX	VGT	Mon, Jul 13, 2020	290.68	292.44	281.00	281.65
4128	AMEX	VGT	Fri, Jul 10, 2020	288.17	288.60	285.28	288.23
4127	AMEX	VGT	Thu, Jul 9, 2020	290.00	290.06	284.41	288.79
4126	AMEX	VGT	Wed, Jul 8, 2020	284.67	287.63	283.61	287.63
4125	AMEX	VGT	Tue, Jul 7, 2020	284.95	288.12	282.36	282.72
4124	AMEX	VGT	Mon, Jul 6, 2020	284.46	287.19	284.12	285.34
4123	AMEX	VGT	Thu, Jul 2, 2020	281.96	283.30	280.24	280.90
4122	AMEX	VGT	Wed, Jul 1, 2020	278.65	280.89	277.53	279.37
4121	AMEX	VGT	Tue, Jun 30, 2020	273.61	279.51	273.53	278.71
4120	AMEX	VGT	Mon, Jun 29, 2020	271.28	273.74	267.46	273.74
4119	AMEX	VGT	Fri, Jun 26, 2020	275.50	276.02	269.91	270.98
4118	AMEX	VGT	Thu, Jun 25, 2020	272.71	276.30	269.82	276.08
4117	AMEX	VGT	Wed, Jun 24, 2020	277.71	279.23	270.88	272.46
4116	AMEX	VGT	Tue, Jun 23, 2020	279.16	282.04	278.43	278.76
4115	AMEX	VGT	Mon, Jun 22, 2020	272.38	277.18	271.97	276.94
4114	AMEX	VGT	Fri, Jun 19, 2020	277.72	278.02	271.40	271.91
4113	AMEX	VGT	Thu, Jun 18, 2020	272.62	274.70	272.01	274.40
4112	AMEX	VGT	Wed, Jun 17, 2020	275.19	275.56	272.61	272.91
4111	AMEX	VGT	Tue, Jun 16, 2020	274.24	275.36	269.00	273.12
4110	AMEX	VGT	Mon, Jun 15, 2020	259.17	268.45	258.61	267.49
4109	AMEX	VGT	Fri, Jun 12, 2020	268.57	269.38	259.66	264.20
4108	AMEX	VGT	Thu, Jun 11, 2020	270.96	272.17	260.73	260.99
4107	AMEX	VGT	Wed, Jun 10, 2020	274.81	278.78	274.10	276.76
4106	AMEX	VGT	Tue, Jun 9, 2020	270.62	274.18	270.32	272.70
4105	AMEX	VGT	Mon, Jun 8, 2020	270.20	272.17	267.90	272.09
4104	AMEX	VGT	Fri, Jun 5, 2020	266.05	271.17	265.12	270.43
4103	AMEX	VGT	Thu, Jun 4, 2020	265.71	267.11	262.41	264.05
4102	AMEX	VGT	Wed, Jun 3, 2020	265.27	267.35	264.30	266.67
4101	AMEX	VGT	Tue, Jun 2, 2020	262.37	264.21	259.66	264.21
4100	AMEX	VGT	Mon, Jun 1, 2020	259.98	262.48	259.09	261.87
4099	AMEX	VGT	Fri, May 29, 2020	258.44	261.70	256.54	261.03
4098	AMEX	VGT	Thu, May 28, 2020	257.59	262.55	257.00	257.81
4097	AMEX	VGT	Wed, May 27, 2020	256.75	258.36	250.91	258.33
4096	AMEX	VGT	Tue, May 26, 2020	261.90	261.99	256.45	256.90
4095	AMEX	VGT	Fri, May 22, 2020	255.07	256.90	254.01	256.72
4094	AMEX	VGT	Thu, May 21, 2020	258.49	259.36	254.93	255.47
4093	AMEX	VGT	Wed, May 20, 2020	256.53	259.17	256.21	258.67
4092	AMEX	VGT	Tue, May 19, 2020	254.04	256.97	252.88	252.88
4091	AMEX	VGT	Mon, May 18, 2020	252.59	255.09	251.95	253.65
4090	AMEX	VGT	Fri, May 15, 2020	242.77	247.68	242.10	247.68
4089	AMEX	VGT	Thu, May 14, 2020	241.31	246.50	238.58	246.23
4088	AMEX	VGT	Wed, May 13, 2020	248.13	249.76	240.16	243.30
4087	AMEX	VGT	Tue, May 12, 2020	254.37	254.91	247.70	247.70
4086	AMEX	VGT	Mon, May 11, 2020	249.79	254.66	249.35	253.14
4085	AMEX	VGT	Fri, May 8, 2020	250.35	251.71	248.54	251.41
4084	AMEX	VGT	Thu, May 7, 2020	247.02	249.11	246.68	247.74
4083	AMEX	VGT	Wed, May 6, 2020	243.66	245.71	242.16	243.36
4082	AMEX	VGT	Tue, May 5, 2020	240.65	244.47	240.45	241.62
4081	AMEX	VGT	Mon, May 4, 2020	233.33	238.14	232.57	237.94
4080	AMEX	VGT	Fri, May 1, 2020	236.57	239.32	234.06	235.05
4079	AMEX	VGT	Thu, Apr 30, 2020	244.09	244.09	240.33	242.00
4078	AMEX	VGT	Wed, Apr 29, 2020	238.46	244.20	237.75	243.52
4077	AMEX	VGT	Tue, Apr 28, 2020	239.50	239.66	233.27	233.55
4076	AMEX	VGT	Mon, Apr 27, 2020	236.16	237.01	235.00	236.55
4075	AMEX	VGT	Fri, Apr 24, 2020	230.24	234.09	228.71	233.89
4074	AMEX	VGT	Thu, Apr 23, 2020	231.13	233.77	229.09	229.38
4073	AMEX	VGT	Wed, Apr 22, 2020	227.57	231.74	226.65	230.56
4072	AMEX	VGT	Tue, Apr 21, 2020	228.48	229.00	220.85	222.14
4071	AMEX	VGT	Mon, Apr 20, 2020	232.49	235.30	231.61	231.66
4070	AMEX	VGT	Fri, Apr 17, 2020	236.04	236.33	232.05	235.57
4069	AMEX	VGT	Thu, Apr 16, 2020	232.19	232.54	228.24	231.84
4068	AMEX	VGT	Wed, Apr 15, 2020	229.88	231.08	227.59	229.46
4067	AMEX	VGT	Tue, Apr 14, 2020	230.53	235.00	229.51	234.54
4066	AMEX	VGT	Mon, Apr 13, 2020	224.28	225.44	220.62	225.39
4065	AMEX	VGT	Thu, Apr 9, 2020	227.64	228.55	223.22	224.88
4064	AMEX	VGT	Wed, Apr 8, 2020	220.71	225.29	219.04	224.35
4063	AMEX	VGT	Tue, Apr 7, 2020	228.18	228.18	217.86	218.09
4062	AMEX	VGT	Mon, Apr 6, 2020	211.58	221.27	210.17	219.76
4061	AMEX	VGT	Fri, Apr 3, 2020	205.05	207.09	200.00	202.51
4060	AMEX	VGT	Thu, Apr 2, 2020	200.84	206.32	200.01	205.83
4059	AMEX	VGT	Wed, Apr 1, 2020	204.86	208.80	200.22	201.88
4058	AMEX	VGT	Tue, Mar 31, 2020	215.94	219.25	210.75	211.90
4057	AMEX	VGT	Mon, Mar 30, 2020	209.80	216.50	209.73	216.14
4056	AMEX	VGT	Fri, Mar 27, 2020	210.94	214.54	207.30	207.91
4055	AMEX	VGT	Thu, Mar 26, 2020	207.26	217.94	207.26	217.53
4054	AMEX	VGT	Wed, Mar 25, 2020	206.88	214.12	200.72	204.87
4053	AMEX	VGT	Tue, Mar 24, 2020	197.20	204.95	196.01	204.77
4052	AMEX	VGT	Mon, Mar 23, 2020	186.98	190.33	179.45	185.49
4051	AMEX	VGT	Fri, Mar 20, 2020	200.00	201.92	186.79	187.15
4050	AMEX	VGT	Thu, Mar 19, 2020	191.57	201.56	187.11	195.00
4049	AMEX	VGT	Wed, Mar 18, 2020	189.28	198.00	183.01	194.69
4048	AMEX	VGT	Tue, Mar 17, 2020	194.11	204.56	187.58	201.46
4047	AMEX	VGT	Mon, Mar 16, 2020	193.27	206.58	190.00	190.01
4046	AMEX	VGT	Fri, Mar 13, 2020	210.62	219.89	199.26	219.63
4045	AMEX	VGT	Thu, Mar 12, 2020	203.30	214.08	197.76	197.84
4044	AMEX	VGT	Wed, Mar 11, 2020	224.29	225.54	216.15	219.43
4043	AMEX	VGT	Tue, Mar 10, 2020	225.68	230.52	217.59	230.52
4042	AMEX	VGT	Mon, Mar 9, 2020	217.52	227.11	215.45	216.81
4041	AMEX	VGT	Fri, Mar 6, 2020	232.99	237.22	229.49	235.83
4040	AMEX	VGT	Thu, Mar 5, 2020	242.27	246.85	239.43	240.94
4039	AMEX	VGT	Wed, Mar 4, 2020	244.43	248.90	240.71	248.72
4038	AMEX	VGT	Tue, Mar 3, 2020	249.60	251.20	236.48	238.97
4037	AMEX	VGT	Mon, Mar 2, 2020	239.38	248.02	234.98	248.02
4036	AMEX	VGT	Fri, Feb 28, 2020	224.37	237.33	223.79	235.65
4035	AMEX	VGT	Thu, Feb 27, 2020	238.22	243.75	233.60	233.60
4034	AMEX	VGT	Wed, Feb 26, 2020	246.32	251.89	244.52	246.35
4033	AMEX	VGT	Tue, Feb 25, 2020	256.00	256.88	244.76	245.78
4032	AMEX	VGT	Mon, Feb 24, 2020	252.18	257.25	249.00	253.85
4031	AMEX	VGT	Fri, Feb 21, 2020	269.22	269.50	262.94	264.68
4030	AMEX	VGT	Thu, Feb 20, 2020	272.89	273.51	266.84	270.68
4029	AMEX	VGT	Wed, Feb 19, 2020	271.72	273.73	271.72	273.21
4028	AMEX	VGT	Tue, Feb 18, 2020	269.27	270.63	268.72	270.19
4027	AMEX	VGT	Fri, Feb 14, 2020	270.73	271.76	269.86	271.18
4026	AMEX	VGT	Thu, Feb 13, 2020	268.76	271.46	268.31	270.09
4025	AMEX	VGT	Wed, Feb 12, 2020	269.53	270.72	268.10	270.64
4024	AMEX	VGT	Tue, Feb 11, 2020	270.65	270.85	267.00	267.79
4023	AMEX	VGT	Mon, Feb 10, 2020	263.57	268.34	263.45	268.28
4022	AMEX	VGT	Fri, Feb 7, 2020	266.11	267.09	264.40	264.98
4021	AMEX	VGT	Thu, Feb 6, 2020	266.43	267.48	265.14	267.48
4020	AMEX	VGT	Wed, Feb 5, 2020	268.35	268.62	263.45	265.35
4019	AMEX	VGT	Tue, Feb 4, 2020	261.73	264.53	261.10	264.10
4018	AMEX	VGT	Mon, Feb 3, 2020	254.45	257.89	254.22	257.37
4017	AMEX	VGT	Fri, Jan 31, 2020	259.97	260.00	253.27	254.18
4016	AMEX	VGT	Thu, Jan 30, 2020	258.88	261.36	257.38	261.21
4015	AMEX	VGT	Wed, Jan 29, 2020	260.82	261.37	258.38	259.14
4014	AMEX	VGT	Tue, Jan 28, 2020	256.14	259.47	255.68	258.88
4013	AMEX	VGT	Mon, Jan 27, 2020	254.06	255.95	251.44	254.05
4012	AMEX	VGT	Fri, Jan 24, 2020	263.49	263.99	259.25	260.26
4011	AMEX	VGT	Thu, Jan 23, 2020	260.47	261.61	259.41	261.61
4010	AMEX	VGT	Wed, Jan 22, 2020	261.07	262.13	260.07	260.32
4009	AMEX	VGT	Tue, Jan 21, 2020	258.88	260.79	258.74	259.25
4008	AMEX	VGT	Fri, Jan 17, 2020	259.23	259.77	257.83	259.63
4007	AMEX	VGT	Thu, Jan 16, 2020	256.36	258.14	256.02	258.10
4006	AMEX	VGT	Wed, Jan 15, 2020	254.69	255.99	253.82	254.61
4005	AMEX	VGT	Tue, Jan 14, 2020	255.91	256.19	254.12	254.40
4004	AMEX	VGT	Mon, Jan 13, 2020	253.54	255.87	253.39	255.76
4003	AMEX	VGT	Fri, Jan 10, 2020	253.96	254.27	251.91	252.38
4002	AMEX	VGT	Thu, Jan 9, 2020	252.31	253.02	251.08	252.93
4001	AMEX	VGT	Wed, Jan 8, 2020	247.69	251.16	247.38	250.12
4000	AMEX	VGT	Tue, Jan 7, 2020	247.87	248.56	247.02	247.51
3999	AMEX	VGT	Mon, Jan 6, 2020	244.43	247.63	243.84	247.54
3998	AMEX	VGT	Fri, Jan 3, 2020	245.93	248.39	245.90	246.72
3997	AMEX	VGT	Thu, Jan 2, 2020	247.05	249.36	246.64	249.34
3996	AMEX	VGT	Tue, Dec 31, 2019	243.31	245.05	243.00	244.85
3995	AMEX	VGT	Mon, Dec 30, 2019	245.50	245.63	242.10	244.18
3994	AMEX	VGT	Fri, Dec 27, 2019	246.71	246.75	244.93	245.64
3993	AMEX	VGT	Thu, Dec 26, 2019	244.32	245.73	244.32	245.73
3992	AMEX	VGT	Tue, Dec 24, 2019	244.10	244.24	243.27	243.85
3991	AMEX	VGT	Mon, Dec 23, 2019	243.92	244.32	243.35	243.83
3990	AMEX	VGT	Fri, Dec 20, 2019	243.11	243.34	242.47	243.01
3989	AMEX	VGT	Thu, Dec 19, 2019	240.32	241.70	240.20	241.66
3988	AMEX	VGT	Wed, Dec 18, 2019	240.37	240.93	239.89	240.08
3987	AMEX	VGT	Tue, Dec 17, 2019	240.94	240.99	239.57	240.00
3986	AMEX	VGT	Mon, Dec 16, 2019	240.01	241.35	240.00	240.46
3985	AMEX	VGT	Fri, Dec 13, 2019	237.64	239.50	236.85	238.97
3984	AMEX	VGT	Thu, Dec 12, 2019	234.64	237.76	233.88	237.43
3983	AMEX	VGT	Wed, Dec 11, 2019	234.20	235.25	233.64	235.14
3982	AMEX	VGT	Tue, Dec 10, 2019	233.95	234.77	233.21	233.60
3981	AMEX	VGT	Mon, Dec 9, 2019	234.55	235.15	233.58	233.70
3980	AMEX	VGT	Fri, Dec 6, 2019	234.20	235.07	233.99	234.91
3979	AMEX	VGT	Thu, Dec 5, 2019	232.52	232.76	231.40	232.36
3978	AMEX	VGT	Wed, Dec 4, 2019	232.32	232.50	231.41	231.72
3977	AMEX	VGT	Tue, Dec 3, 2019	228.99	231.01	228.01	230.94
3976	AMEX	VGT	Mon, Dec 2, 2019	236.42	236.49	231.73	232.79
3975	AMEX	VGT	Fri, Nov 29, 2019	236.48	236.87	236.08	236.15
3974	AMEX	VGT	Wed, Nov 27, 2019	236.49	237.15	235.85	237.15
3973	AMEX	VGT	Tue, Nov 26, 2019	235.66	236.32	235.36	235.69
3972	AMEX	VGT	Mon, Nov 25, 2019	233.13	235.60	232.79	235.56
3971	AMEX	VGT	Fri, Nov 22, 2019	232.99	233.33	231.19	232.15
3970	AMEX	VGT	Thu, Nov 21, 2019	233.27	233.28	231.74	232.21
3969	AMEX	VGT	Wed, Nov 20, 2019	234.07	234.95	231.65	233.48
3968	AMEX	VGT	Tue, Nov 19, 2019	234.81	235.34	233.66	234.71
3967	AMEX	VGT	Mon, Nov 18, 2019	233.28	234.36	232.40	233.94
3966	AMEX	VGT	Fri, Nov 15, 2019	232.98	233.40	232.35	233.39
3965	AMEX	VGT	Thu, Nov 14, 2019	230.91	231.56	230.30	231.46
3964	AMEX	VGT	Wed, Nov 13, 2019	230.23	231.89	230.22	231.74
3963	AMEX	VGT	Tue, Nov 12, 2019	230.69	232.00	230.18	231.22
3962	AMEX	VGT	Mon, Nov 11, 2019	228.89	230.73	228.61	230.49
3961	AMEX	VGT	Fri, Nov 8, 2019	228.27	230.20	227.46	230.20
3960	AMEX	VGT	Thu, Nov 7, 2019	228.76	230.23	228.37	228.97
3959	AMEX	VGT	Wed, Nov 6, 2019	227.37	227.37	226.03	227.13
3958	AMEX	VGT	Tue, Nov 5, 2019	228.23	228.23	226.60	227.36
3957	AMEX	VGT	Mon, Nov 4, 2019	228.35	228.45	227.23	227.58
3956	AMEX	VGT	Fri, Nov 1, 2019	224.58	226.55	224.13	226.55
3955	AMEX	VGT	Thu, Oct 31, 2019	224.38	224.41	222.29	223.64
3954	AMEX	VGT	Wed, Oct 30, 2019	223.04	224.10	221.70	223.90
3953	AMEX	VGT	Tue, Oct 29, 2019	224.17	224.49	222.40	222.40
3952	AMEX	VGT	Mon, Oct 28, 2019	223.22	224.48	223.13	224.22
3951	AMEX	VGT	Fri, Oct 25, 2019	219.00	221.81	219.00	221.68
3950	AMEX	VGT	Thu, Oct 24, 2019	218.00	219.18	217.36	219.04
3949	AMEX	VGT	Wed, Oct 23, 2019	215.00	216.03	214.50	215.74
3948	AMEX	VGT	Tue, Oct 22, 2019	218.98	219.67	215.45	215.52
3947	AMEX	VGT	Mon, Oct 21, 2019	217.54	218.64	216.89	218.48
3946	AMEX	VGT	Fri, Oct 18, 2019	218.19	218.45	214.81	216.31
3945	AMEX	VGT	Thu, Oct 17, 2019	219.77	220.16	217.48	218.62
3944	AMEX	VGT	Wed, Oct 16, 2019	219.44	219.44	217.98	218.83
3943	AMEX	VGT	Tue, Oct 15, 2019	219.12	221.31	218.94	220.76
3942	AMEX	VGT	Mon, Oct 14, 2019	218.27	219.26	218.25	218.49
3941	AMEX	VGT	Fri, Oct 11, 2019	217.88	220.43	217.88	218.50
3940	AMEX	VGT	Thu, Oct 10, 2019	213.96	216.27	213.94	215.35
3939	AMEX	VGT	Wed, Oct 9, 2019	213.16	214.84	212.85	214.06
3938	AMEX	VGT	Tue, Oct 8, 2019	213.72	214.02	210.94	211.05
3937	AMEX	VGT	Mon, Oct 7, 2019	215.17	216.90	214.98	215.23
3936	AMEX	VGT	Fri, Oct 4, 2019	213.64	216.12	213.63	215.91
3935	AMEX	VGT	Thu, Oct 3, 2019	209.52	212.34	206.92	212.32
3934	AMEX	VGT	Wed, Oct 2, 2019	212.18	212.30	208.01	209.61
3933	AMEX	VGT	Tue, Oct 1, 2019	216.51	217.91	213.39	213.61
3932	AMEX	VGT	Mon, Sep 30, 2019	214.05	216.00	213.70	215.55
3931	AMEX	VGT	Fri, Sep 27, 2019	216.60	216.68	211.61	213.22
3930	AMEX	VGT	Thu, Sep 26, 2019	216.17	217.04	214.80	216.36
3929	AMEX	VGT	Wed, Sep 25, 2019	214.21	217.62	212.23	216.16
3928	AMEX	VGT	Tue, Sep 24, 2019	218.14	219.00	213.63	214.43
3927	AMEX	VGT	Mon, Sep 23, 2019	216.25	217.53	215.70	216.88
3926	AMEX	VGT	Fri, Sep 20, 2019	219.39	219.44	215.55	216.40
3925	AMEX	VGT	Thu, Sep 19, 2019	218.84	220.56	218.37	218.72
3924	AMEX	VGT	Wed, Sep 18, 2019	217.93	218.29	215.25	218.23
3923	AMEX	VGT	Tue, Sep 17, 2019	217.43	218.25	217.01	218.11
3922	AMEX	VGT	Mon, Sep 16, 2019	215.87	217.77	215.46	217.33
3921	AMEX	VGT	Fri, Sep 13, 2019	218.88	219.00	217.37	217.54
3920	AMEX	VGT	Thu, Sep 12, 2019	219.50	221.00	218.35	219.09
3919	AMEX	VGT	Wed, Sep 11, 2019	216.39	218.20	215.94	218.07
3918	AMEX	VGT	Tue, Sep 10, 2019	215.72	215.85	213.30	215.85
3917	AMEX	VGT	Mon, Sep 9, 2019	219.49	219.67	215.63	216.93
3916	AMEX	VGT	Fri, Sep 6, 2019	219.41	219.52	218.20	218.61
3915	AMEX	VGT	Thu, Sep 5, 2019	217.27	219.77	217.20	218.92
3914	AMEX	VGT	Wed, Sep 4, 2019	213.22	214.58	213.06	214.58
3913	AMEX	VGT	Tue, Sep 3, 2019	211.96	212.64	210.15	210.93
3912	AMEX	VGT	Fri, Aug 30, 2019	214.99	215.22	211.96	213.56
3911	AMEX	VGT	Thu, Aug 29, 2019	212.84	214.35	212.29	213.70
3910	AMEX	VGT	Wed, Aug 28, 2019	208.77	210.38	207.16	210.00
3909	AMEX	VGT	Tue, Aug 27, 2019	211.83	212.18	208.75	209.90
3908	AMEX	VGT	Mon, Aug 26, 2019	210.37	210.68	208.86	210.42
3907	AMEX	VGT	Fri, Aug 23, 2019	213.47	215.51	207.05	207.79
3906	AMEX	VGT	Thu, Aug 22, 2019	215.71	216.15	212.85	214.64
3905	AMEX	VGT	Wed, Aug 21, 2019	214.75	215.75	214.15	215.15
3904	AMEX	VGT	Tue, Aug 20, 2019	213.36	214.34	212.39	212.69
3903	AMEX	VGT	Mon, Aug 19, 2019	213.84	214.46	212.60	213.64
3902	AMEX	VGT	Fri, Aug 16, 2019	208.82	211.10	208.29	210.53
3901	AMEX	VGT	Thu, Aug 15, 2019	207.36	207.77	205.06	206.81
3900	AMEX	VGT	Wed, Aug 14, 2019	209.78	210.51	206.55	207.22
3899	AMEX	VGT	Tue, Aug 13, 2019	208.63	214.54	208.16	213.79
3898	AMEX	VGT	Mon, Aug 12, 2019	210.21	210.67	207.82	208.77
3897	AMEX	VGT	Fri, Aug 9, 2019	212.89	213.32	210.10	211.58
3896	AMEX	VGT	Thu, Aug 8, 2019	210.52	214.10	210.12	214.02
3895	AMEX	VGT	Wed, Aug 7, 2019	205.27	209.25	204.14	208.85
3894	AMEX	VGT	Tue, Aug 6, 2019	206.97	208.27	205.17	207.43
3893	AMEX	VGT	Mon, Aug 5, 2019	207.58	207.61	202.62	204.44
3892	AMEX	VGT	Fri, Aug 2, 2019	215.51	216.00	211.44	213.20
3891	AMEX	VGT	Thu, Aug 1, 2019	218.74	223.20	216.18	217.25
3890	AMEX	VGT	Wed, Jul 31, 2019	222.52	222.96	216.05	218.35
3889	AMEX	VGT	Tue, Jul 30, 2019	221.24	222.43	220.88	221.58
3888	AMEX	VGT	Mon, Jul 29, 2019	223.28	223.67	220.96	222.93
3887	AMEX	VGT	Fri, Jul 26, 2019	222.57	223.59	222.53	223.28
3886	AMEX	VGT	Thu, Jul 25, 2019	222.89	222.89	221.27	221.74
3885	AMEX	VGT	Wed, Jul 24, 2019	220.99	223.37	220.86	223.32
3884	AMEX	VGT	Tue, Jul 23, 2019	221.29	221.29	219.50	221.25
3883	AMEX	VGT	Mon, Jul 22, 2019	218.51	220.57	218.51	220.00
3882	AMEX	VGT	Fri, Jul 19, 2019	220.67	220.90	217.53	217.64
3881	AMEX	VGT	Thu, Jul 18, 2019	217.00	219.14	216.52	218.83
3880	AMEX	VGT	Wed, Jul 17, 2019	217.92	218.65	217.29	217.29
3879	AMEX	VGT	Tue, Jul 16, 2019	219.51	219.51	217.37	217.82
3878	AMEX	VGT	Mon, Jul 15, 2019	219.59	220.00	219.12	219.68
3877	AMEX	VGT	Fri, Jul 12, 2019	217.93	219.16	217.69	219.14
3876	AMEX	VGT	Thu, Jul 11, 2019	217.24	218.15	216.65	217.40
3875	AMEX	VGT	Wed, Jul 10, 2019	216.15	218.01	216.14	216.68
3874	AMEX	VGT	Tue, Jul 9, 2019	212.95	215.23	212.89	215.03
3873	AMEX	VGT	Mon, Jul 8, 2019	214.35	214.49	213.32	214.22
3872	AMEX	VGT	Fri, Jul 5, 2019	214.63	216.10	213.64	215.82
3871	AMEX	VGT	Wed, Jul 3, 2019	215.03	216.15	214.62	216.15
3870	AMEX	VGT	Tue, Jul 2, 2019	213.75	214.61	213.30	214.61
3869	AMEX	VGT	Mon, Jul 1, 2019	215.37	215.66	213.03	213.98
3868	AMEX	VGT	Fri, Jun 28, 2019	211.20	211.38	209.85	210.89
3867	AMEX	VGT	Thu, Jun 27, 2019	210.37	210.97	209.93	210.48
3866	AMEX	VGT	Wed, Jun 26, 2019	209.44	211.13	209.44	209.51
3865	AMEX	VGT	Tue, Jun 25, 2019	211.21	211.32	207.29	207.52
3864	AMEX	VGT	Mon, Jun 24, 2019	211.80	212.18	211.22	211.22
3863	AMEX	VGT	Fri, Jun 21, 2019	212.18	213.17	211.26	211.40
3862	AMEX	VGT	Thu, Jun 20, 2019	213.40	214.04	211.47	212.52
3861	AMEX	VGT	Wed, Jun 19, 2019	209.84	210.75	208.50	210.26
3860	AMEX	VGT	Tue, Jun 18, 2019	207.86	210.50	207.34	209.25
3859	AMEX	VGT	Mon, Jun 17, 2019	205.58	206.70	205.39	205.80
3858	AMEX	VGT	Fri, Jun 14, 2019	205.70	206.06	204.68	205.39
3857	AMEX	VGT	Thu, Jun 13, 2019	207.39	207.87	206.59	207.25
3856	AMEX	VGT	Wed, Jun 12, 2019	206.86	207.26	206.06	206.65
3855	AMEX	VGT	Tue, Jun 11, 2019	210.07	210.31	206.47	207.55
3854	AMEX	VGT	Mon, Jun 10, 2019	207.24	209.95	207.18	207.80
3853	AMEX	VGT	Fri, Jun 7, 2019	203.04	206.73	202.80	205.55
3852	AMEX	VGT	Thu, Jun 6, 2019	200.20	202.50	199.36	202.02
3851	AMEX	VGT	Wed, Jun 5, 2019	199.75	200.27	197.40	199.81
3850	AMEX	VGT	Tue, Jun 4, 2019	193.38	197.37	192.51	197.26
3849	AMEX	VGT	Mon, Jun 3, 2019	194.79	195.70	189.69	190.92
3848	AMEX	VGT	Fri, May 31, 2019	195.23	196.32	194.39	194.46
3847	AMEX	VGT	Thu, May 30, 2019	197.12	198.20	196.45	197.64
3846	AMEX	VGT	Wed, May 29, 2019	196.51	197.70	195.39	196.48
3845	AMEX	VGT	Tue, May 28, 2019	199.05	200.36	197.81	197.81
3844	AMEX	VGT	Fri, May 24, 2019	199.50	200.39	198.27	198.43
3843	AMEX	VGT	Thu, May 23, 2019	199.39	199.51	196.96	198.27
3842	AMEX	VGT	Wed, May 22, 2019	201.78	203.25	201.78	201.94
3841	AMEX	VGT	Tue, May 21, 2019	202.58	203.71	202.31	203.17
3840	AMEX	VGT	Mon, May 20, 2019	200.85	202.07	199.59	200.43
3839	AMEX	VGT	Fri, May 17, 2019	203.88	206.83	203.79	204.00
3838	AMEX	VGT	Thu, May 16, 2019	204.18	207.39	203.98	206.05
3837	AMEX	VGT	Wed, May 15, 2019	200.48	204.60	200.38	203.94
3836	AMEX	VGT	Tue, May 14, 2019	199.60	203.01	199.58	201.87
3835	AMEX	VGT	Mon, May 13, 2019	200.89	201.88	197.95	198.54
3834	AMEX	VGT	Fri, May 10, 2019	204.66	207.44	201.66	206.55
3833	AMEX	VGT	Thu, May 9, 2019	204.98	206.57	202.31	205.97
3832	AMEX	VGT	Wed, May 8, 2019	207.19	209.06	206.61	207.36
3831	AMEX	VGT	Tue, May 7, 2019	209.82	210.70	205.83	207.74
3830	AMEX	VGT	Mon, May 6, 2019	208.74	212.56	207.90	212.25
3829	AMEX	VGT	Fri, May 3, 2019	212.60	213.88	212.12	213.69
3828	AMEX	VGT	Thu, May 2, 2019	212.58	214.07	210.37	211.61
3827	AMEX	VGT	Wed, May 1, 2019	215.41	215.77	212.59	212.59
3826	AMEX	VGT	Tue, Apr 30, 2019	213.02	213.67	211.67	213.41
3825	AMEX	VGT	Mon, Apr 29, 2019	212.91	213.77	212.83	213.03
3824	AMEX	VGT	Fri, Apr 26, 2019	212.37	212.91	210.61	212.89
3823	AMEX	VGT	Thu, Apr 25, 2019	214.64	215.04	212.15	213.34
3822	AMEX	VGT	Wed, Apr 24, 2019	213.61	214.65	213.33	213.61
3821	AMEX	VGT	Tue, Apr 23, 2019	211.49	213.70	211.25	213.47
3820	AMEX	VGT	Mon, Apr 22, 2019	209.55	211.08	209.35	211.04
3819	AMEX	VGT	Thu, Apr 18, 2019	210.29	210.44	208.84	210.39
3818	AMEX	VGT	Wed, Apr 17, 2019	210.45	210.59	209.16	210.01
3817	AMEX	VGT	Tue, Apr 16, 2019	209.11	209.66	208.36	209.26
3816	AMEX	VGT	Mon, Apr 15, 2019	208.53	208.98	207.25	208.36
3815	AMEX	VGT	Fri, Apr 12, 2019	208.16	208.40	207.02	208.36
3814	AMEX	VGT	Thu, Apr 11, 2019	207.44	207.55	206.53	207.02
3813	AMEX	VGT	Wed, Apr 10, 2019	205.76	207.14	205.65	207.12
3812	AMEX	VGT	Tue, Apr 9, 2019	205.52	206.37	205.10	205.48
3811	AMEX	VGT	Mon, Apr 8, 2019	205.17	206.46	204.16	206.43
3810	AMEX	VGT	Fri, Apr 5, 2019	205.33	205.84	204.99	205.61
3809	AMEX	VGT	Thu, Apr 4, 2019	205.71	206.10	203.25	204.64
3808	AMEX	VGT	Wed, Apr 3, 2019	205.27	206.77	204.95	205.74
3807	AMEX	VGT	Tue, Apr 2, 2019	203.42	204.31	202.84	204.02
3806	AMEX	VGT	Mon, Apr 1, 2019	202.75	203.61	201.50	203.44
3805	AMEX	VGT	Fri, Mar 29, 2019	200.15	200.71	199.47	200.63
3804	AMEX	VGT	Thu, Mar 28, 2019	198.32	199.45	197.33	198.62
3803	AMEX	VGT	Wed, Mar 27, 2019	199.38	200.00	195.87	197.79
3802	AMEX	VGT	Tue, Mar 26, 2019	199.46	200.81	197.95	199.04
3801	AMEX	VGT	Mon, Mar 25, 2019	198.11	199.06	196.50	197.89
3800	AMEX	VGT	Fri, Mar 22, 2019	202.71	203.56	198.63	198.70
3799	AMEX	VGT	Thu, Mar 21, 2019	198.87	204.24	198.87	203.88
3798	AMEX	VGT	Wed, Mar 20, 2019	200.00	201.11	198.19	198.92
3797	AMEX	VGT	Tue, Mar 19, 2019	200.51	200.97	199.37	200.13
3796	AMEX	VGT	Mon, Mar 18, 2019	199.16	200.27	198.37	199.65
3795	AMEX	VGT	Fri, Mar 15, 2019	197.26	199.73	197.19	198.89
3794	AMEX	VGT	Thu, Mar 14, 2019	196.72	197.25	196.11	196.68
3793	AMEX	VGT	Wed, Mar 13, 2019	195.99	197.47	195.58	196.29
3792	AMEX	VGT	Tue, Mar 12, 2019	194.56	195.78	193.93	195.07
3791	AMEX	VGT	Mon, Mar 11, 2019	190.67	194.23	190.67	194.11
3790	AMEX	VGT	Fri, Mar 8, 2019	187.53	190.01	187.13	189.94
3789	AMEX	VGT	Thu, Mar 7, 2019	191.06	191.29	189.26	189.92
3788	AMEX	VGT	Wed, Mar 6, 2019	192.83	192.85	191.32	191.58
3787	AMEX	VGT	Tue, Mar 5, 2019	193.44	193.47	192.22	192.83
3786	AMEX	VGT	Mon, Mar 4, 2019	195.42	195.66	191.25	193.48
3785	AMEX	VGT	Fri, Mar 1, 2019	194.86	195.00	192.99	194.60
3784	AMEX	VGT	Thu, Feb 28, 2019	193.30	194.08	192.81	193.36
3783	AMEX	VGT	Wed, Feb 27, 2019	193.29	194.10	191.97	193.98
3782	AMEX	VGT	Tue, Feb 26, 2019	193.11	194.50	193.01	193.98
3781	AMEX	VGT	Mon, Feb 25, 2019	194.34	194.99	193.55	193.67
3780	AMEX	VGT	Fri, Feb 22, 2019	191.05	192.77	191.01	192.77
3779	AMEX	VGT	Thu, Feb 21, 2019	189.87	190.91	189.08	190.23
3778	AMEX	VGT	Wed, Feb 20, 2019	190.16	190.98	189.32	190.27
3777	AMEX	VGT	Tue, Feb 19, 2019	189.42	190.55	189.19	190.00
3776	AMEX	VGT	Fri, Feb 15, 2019	189.93	190.00	188.76	189.85
3775	AMEX	VGT	Thu, Feb 14, 2019	187.39	189.05	187.12	188.41
3774	AMEX	VGT	Wed, Feb 13, 2019	188.57	189.18	187.74	187.97
3773	AMEX	VGT	Tue, Feb 12, 2019	186.42	187.84	186.24	187.68
3772	AMEX	VGT	Mon, Feb 11, 2019	185.82	186.66	184.75	185.17
3771	AMEX	VGT	Fri, Feb 8, 2019	182.30	185.07	182.18	185.07
3770	AMEX	VGT	Thu, Feb 7, 2019	184.72	185.45	182.68	183.88
3769	AMEX	VGT	Wed, Feb 6, 2019	185.96	186.86	185.17	186.40
3768	AMEX	VGT	Tue, Feb 5, 2019	184.70	186.15	184.60	185.75
3767	AMEX	VGT	Mon, Feb 4, 2019	181.64	184.23	181.59	184.23
3766	AMEX	VGT	Fri, Feb 1, 2019	180.37	182.14	180.16	181.38
3765	AMEX	VGT	Thu, Jan 31, 2019	179.19	181.15	178.73	180.16
3764	AMEX	VGT	Wed, Jan 30, 2019	177.40	180.26	176.47	179.79
3763	AMEX	VGT	Tue, Jan 29, 2019	176.76	176.87	174.43	174.77
3762	AMEX	VGT	Mon, Jan 28, 2019	176.30	176.59	175.10	176.54
3761	AMEX	VGT	Fri, Jan 25, 2019	177.35	179.20	176.78	178.77
3760	AMEX	VGT	Thu, Jan 24, 2019	174.84	176.47	174.84	176.04
3759	AMEX	VGT	Wed, Jan 23, 2019	174.52	175.85	172.43	174.25
3758	AMEX	VGT	Tue, Jan 22, 2019	175.45	175.71	172.50	173.84
3757	AMEX	VGT	Fri, Jan 18, 2019	175.67	177.20	174.67	176.75
3756	AMEX	VGT	Thu, Jan 17, 2019	172.21	175.05	171.90	174.16
3755	AMEX	VGT	Wed, Jan 16, 2019	172.94	173.95	172.30	172.84
3754	AMEX	VGT	Tue, Jan 15, 2019	170.47	172.96	170.45	172.66
3753	AMEX	VGT	Mon, Jan 14, 2019	170.26	170.71	169.56	170.15
3752	AMEX	VGT	Fri, Jan 11, 2019	171.08	172.00	170.74	171.85
3751	AMEX	VGT	Thu, Jan 10, 2019	170.00	172.05	169.14	171.95
3750	AMEX	VGT	Wed, Jan 9, 2019	169.91	172.03	169.73	171.15
3749	AMEX	VGT	Tue, Jan 8, 2019	169.07	169.69	166.94	169.04
3748	AMEX	VGT	Mon, Jan 7, 2019	165.87	168.53	165.50	167.43
3747	AMEX	VGT	Fri, Jan 4, 2019	161.54	166.35	161.07	165.58
3746	AMEX	VGT	Thu, Jan 3, 2019	162.74	163.02	158.50	158.68
3745	AMEX	VGT	Wed, Jan 2, 2019	163.55	167.77	163.34	166.93
3744	AMEX	VGT	Mon, Dec 31, 2018	166.61	167.33	165.41	166.83
3743	AMEX	VGT	Fri, Dec 28, 2018	166.53	167.93	163.79	165.17
3742	AMEX	VGT	Thu, Dec 27, 2018	161.98	165.51	159.03	165.51
3741	AMEX	VGT	Wed, Dec 26, 2018	155.94	164.16	155.10	164.16
3740	AMEX	VGT	Mon, Dec 24, 2018	157.41	159.25	154.72	154.81
3739	AMEX	VGT	Fri, Dec 21, 2018	163.43	165.65	158.14	158.90
3738	AMEX	VGT	Thu, Dec 20, 2018	166.22	167.82	161.55	163.97
3737	AMEX	VGT	Wed, Dec 19, 2018	170.22	173.00	165.29	166.82
3736	AMEX	VGT	Tue, Dec 18, 2018	170.25	171.75	168.91	170.28
3735	AMEX	VGT	Mon, Dec 17, 2018	172.27	173.19	167.61	168.87
3734	AMEX	VGT	Fri, Dec 14, 2018	174.91	175.91	172.62	172.87
3733	AMEX	VGT	Thu, Dec 13, 2018	178.02	178.86	176.08	177.00
3732	AMEX	VGT	Wed, Dec 12, 2018	178.86	180.37	177.60	176.98
3731	AMEX	VGT	Tue, Dec 11, 2018	178.73	178.97	174.73	176.05
3730	AMEX	VGT	Mon, Dec 10, 2018	172.90	176.61	171.90	175.97
3729	AMEX	VGT	Fri, Dec 7, 2018	179.20	179.99	172.86	173.67
3728	AMEX	VGT	Thu, Dec 6, 2018	175.44	179.89	174.55	179.89
3727	AMEX	VGT	Tue, Dec 4, 2018	185.31	185.45	179.07	179.35
3726	AMEX	VGT	Mon, Dec 3, 2018	187.15	187.52	184.53	186.52
3725	AMEX	VGT	Fri, Nov 30, 2018	181.23	182.78	180.30	182.67
3724	AMEX	VGT	Thu, Nov 29, 2018	181.86	182.23	179.81	180.88
3723	AMEX	VGT	Wed, Nov 28, 2018	177.62	182.35	177.13	182.32
3722	AMEX	VGT	Tue, Nov 27, 2018	174.87	176.56	173.86	176.17
3721	AMEX	VGT	Mon, Nov 26, 2018	174.40	176.07	173.61	176.03
3720	AMEX	VGT	Fri, Nov 23, 2018	171.74	173.90	171.41	172.29
3719	AMEX	VGT	Wed, Nov 21, 2018	174.57	175.04	172.67	173.45
3718	AMEX	VGT	Tue, Nov 20, 2018	170.76	174.33	169.68	172.00
3717	AMEX	VGT	Mon, Nov 19, 2018	181.72	182.00	175.10	175.57
3716	AMEX	VGT	Fri, Nov 16, 2018	180.98	183.69	180.69	182.77
3715	AMEX	VGT	Thu, Nov 15, 2018	178.80	183.41	177.79	183.03
3714	AMEX	VGT	Wed, Nov 14, 2018	182.42	182.98	177.63	178.56
3713	AMEX	VGT	Tue, Nov 13, 2018	180.71	183.58	180.04	180.52
3712	AMEX	VGT	Mon, Nov 12, 2018	185.25	185.55	179.96	180.44
3711	AMEX	VGT	Fri, Nov 9, 2018	188.39	188.75	185.19	186.87
3710	AMEX	VGT	Thu, Nov 8, 2018	189.84	190.64	189.01	190.15
3709	AMEX	VGT	Wed, Nov 7, 2018	187.17	190.58	187.00	190.50
3708	AMEX	VGT	Tue, Nov 6, 2018	183.89	186.00	183.55	185.19
3707	AMEX	VGT	Mon, Nov 5, 2018	184.35	184.35	181.51	184.07
3706	AMEX	VGT	Fri, Nov 2, 2018	186.71	187.76	183.05	184.51
3705	AMEX	VGT	Thu, Nov 1, 2018	185.81	188.06	184.27	187.93
3704	AMEX	VGT	Wed, Oct 31, 2018	183.58	186.85	183.22	185.39
3703	AMEX	VGT	Tue, Oct 30, 2018	178.16	181.18	177.41	180.97
3702	AMEX	VGT	Mon, Oct 29, 2018	184.32	185.48	175.12	178.68
3701	AMEX	VGT	Fri, Oct 26, 2018	180.93	184.93	178.96	181.68
3700	AMEX	VGT	Thu, Oct 25, 2018	182.03	186.33	181.71	185.40
3699	AMEX	VGT	Wed, Oct 24, 2018	187.71	188.07	179.42	179.63
3698	AMEX	VGT	Tue, Oct 23, 2018	185.14	189.08	183.02	188.07
3697	AMEX	VGT	Mon, Oct 22, 2018	188.04	189.91	186.93	188.78
3696	AMEX	VGT	Fri, Oct 19, 2018	188.80	190.59	186.66	187.26
3695	AMEX	VGT	Thu, Oct 18, 2018	190.81	190.81	186.67	187.80
3694	AMEX	VGT	Wed, Oct 17, 2018	192.83	192.83	190.00	191.67
3693	AMEX	VGT	Tue, Oct 16, 2018	188.88	192.94	188.50	192.35
3692	AMEX	VGT	Mon, Oct 15, 2018	188.81	189.14	186.26	186.55
3691	AMEX	VGT	Fri, Oct 12, 2018	188.58	189.85	185.72	189.26
3690	AMEX	VGT	Thu, Oct 11, 2018	185.43	188.49	182.26	183.60
3689	AMEX	VGT	Wed, Oct 10, 2018	194.38	194.38	185.84	186.20
3688	AMEX	VGT	Tue, Oct 9, 2018	194.69	196.44	194.30	195.27
3687	AMEX	VGT	Mon, Oct 8, 2018	196.50	196.80	192.57	194.76
3686	AMEX	VGT	Fri, Oct 5, 2018	199.91	200.51	195.31	197.35
3685	AMEX	VGT	Thu, Oct 4, 2018	202.79	203.00	198.60	199.98
3684	AMEX	VGT	Wed, Oct 3, 2018	203.50	204.44	203.22	203.56
3683	AMEX	VGT	Tue, Oct 2, 2018	202.93	204.01	202.18	202.67
3682	AMEX	VGT	Mon, Oct 1, 2018	203.58	204.20	202.48	202.93
3681	AMEX	VGT	Fri, Sep 28, 2018	201.37	202.79	201.27	202.56
3680	AMEX	VGT	Thu, Sep 27, 2018	201.51	202.37	201.47	201.66
3679	AMEX	VGT	Wed, Sep 26, 2018	201.83	202.61	200.35	200.66
3678	AMEX	VGT	Tue, Sep 25, 2018	201.56	202.03	200.86	201.61
3677	AMEX	VGT	Mon, Sep 24, 2018	199.83	201.66	198.91	201.54
3676	AMEX	VGT	Fri, Sep 21, 2018	202.56	202.97	201.07	200.80
3675	AMEX	VGT	Thu, Sep 20, 2018	200.86	202.13	200.13	201.77
3674	AMEX	VGT	Wed, Sep 19, 2018	200.75	201.32	198.83	199.61
3673	AMEX	VGT	Tue, Sep 18, 2018	199.36	201.50	199.17	200.60
3672	AMEX	VGT	Mon, Sep 17, 2018	202.12	202.37	199.07	199.29
3671	AMEX	VGT	Fri, Sep 14, 2018	202.41	203.34	201.37	202.35
3670	AMEX	VGT	Thu, Sep 13, 2018	201.10	203.01	201.01	202.16
3669	AMEX	VGT	Wed, Sep 12, 2018	200.09	200.12	197.53	199.85
3668	AMEX	VGT	Tue, Sep 11, 2018	198.22	200.76	197.78	200.24
3667	AMEX	VGT	Mon, Sep 10, 2018	199.07	199.23	197.78	198.98
3666	AMEX	VGT	Fri, Sep 7, 2018	197.79	200.13	197.45	198.25
3665	AMEX	VGT	Thu, Sep 6, 2018	199.93	200.30	197.50	198.86
3664	AMEX	VGT	Wed, Sep 5, 2018	202.93	202.93	198.88	199.93
3663	AMEX	VGT	Tue, Sep 4, 2018	202.44	203.18	201.21	203.09
3662	AMEX	VGT	Fri, Aug 31, 2018	201.55	203.13	201.55	202.80
3661	AMEX	VGT	Thu, Aug 30, 2018	201.82	203.07	201.18	201.73
3660	AMEX	VGT	Wed, Aug 29, 2018	200.32	202.35	200.32	202.22
3659	AMEX	VGT	Tue, Aug 28, 2018	200.01	200.46	199.38	200.30
3658	AMEX	VGT	Mon, Aug 27, 2018	198.74	199.60	198.25	199.35
3657	AMEX	VGT	Fri, Aug 24, 2018	196.19	197.87	196.19	197.83
3656	AMEX	VGT	Thu, Aug 23, 2018	194.86	196.48	194.79	195.59
3655	AMEX	VGT	Wed, Aug 22, 2018	193.64	195.29	193.35	194.97
3654	AMEX	VGT	Tue, Aug 21, 2018	194.01	195.12	193.84	193.98
3653	AMEX	VGT	Mon, Aug 20, 2018	194.21	194.25	192.65	193.56
3652	AMEX	VGT	Fri, Aug 17, 2018	192.44	194.08	191.88	193.74
3651	AMEX	VGT	Thu, Aug 16, 2018	193.30	193.92	192.71	193.06
3650	AMEX	VGT	Wed, Aug 15, 2018	192.41	193.15	190.38	191.88
3649	AMEX	VGT	Tue, Aug 14, 2018	193.03	193.77	191.94	193.59
3648	AMEX	VGT	Mon, Aug 13, 2018	193.04	194.36	192.24	192.33
3647	AMEX	VGT	Fri, Aug 10, 2018	192.60	193.64	191.95	192.69
3646	AMEX	VGT	Thu, Aug 9, 2018	193.94	194.77	193.78	193.96
3645	AMEX	VGT	Wed, Aug 8, 2018	193.30	194.03	192.60	193.78
3644	AMEX	VGT	Tue, Aug 7, 2018	193.27	193.89	192.90	193.41
3643	AMEX	VGT	Mon, Aug 6, 2018	191.42	192.66	191.14	192.64
3642	AMEX	VGT	Fri, Aug 3, 2018	191.22	191.53	189.92	191.51
3641	AMEX	VGT	Thu, Aug 2, 2018	186.81	191.29	186.51	191.02
3640	AMEX	VGT	Wed, Aug 1, 2018	187.50	188.75	187.13	188.30
3639	AMEX	VGT	Tue, Jul 31, 2018	186.15	187.38	184.97	186.16
3638	AMEX	VGT	Mon, Jul 30, 2018	189.15	189.16	184.47	185.60
3637	AMEX	VGT	Fri, Jul 27, 2018	192.98	193.00	187.81	188.99
3636	AMEX	VGT	Thu, Jul 26, 2018	192.49	193.43	192.09	192.74
3635	AMEX	VGT	Wed, Jul 25, 2018	190.87	193.50	190.66	193.41
3634	AMEX	VGT	Tue, Jul 24, 2018	192.11	192.86	190.07	190.66
3633	AMEX	VGT	Mon, Jul 23, 2018	189.79	191.10	188.83	190.95
3632	AMEX	VGT	Fri, Jul 20, 2018	190.96	191.23	189.94	190.20
3631	AMEX	VGT	Thu, Jul 19, 2018	190.20	190.95	189.89	190.33
3630	AMEX	VGT	Wed, Jul 18, 2018	190.66	190.70	189.72	190.53
3629	AMEX	VGT	Tue, Jul 17, 2018	187.93	190.92	187.44	190.64
3628	AMEX	VGT	Mon, Jul 16, 2018	189.81	190.09	188.81	189.10
3627	AMEX	VGT	Fri, Jul 13, 2018	190.05	190.30	189.13	189.76
3626	AMEX	VGT	Thu, Jul 12, 2018	187.70	190.05	187.41	190.00
3625	AMEX	VGT	Wed, Jul 11, 2018	186.46	187.70	186.11	186.83
3624	AMEX	VGT	Tue, Jul 10, 2018	187.74	188.44	187.44	187.82
3623	AMEX	VGT	Mon, Jul 9, 2018	186.86	187.44	185.90	187.44
3622	AMEX	VGT	Fri, Jul 6, 2018	183.92	186.13	183.41	185.83
3621	AMEX	VGT	Thu, Jul 5, 2018	182.37	183.74	181.80	183.64
3620	AMEX	VGT	Tue, Jul 3, 2018	184.00	184.19	181.15	181.26
3619	AMEX	VGT	Mon, Jul 2, 2018	179.99	183.30	179.67	183.30
3618	AMEX	VGT	Fri, Jun 29, 2018	182.02	183.02	181.35	181.40
3617	AMEX	VGT	Thu, Jun 28, 2018	178.97	181.87	178.97	181.29
3616	AMEX	VGT	Wed, Jun 27, 2018	183.08	183.82	179.67	179.24
3615	AMEX	VGT	Tue, Jun 26, 2018	182.22	183.74	181.84	182.53
3614	AMEX	VGT	Mon, Jun 25, 2018	184.49	184.49	180.10	181.57
3613	AMEX	VGT	Fri, Jun 22, 2018	187.27	187.27	185.25	185.87
3612	AMEX	VGT	Thu, Jun 21, 2018	189.08	189.31	186.46	186.86
3611	AMEX	VGT	Wed, Jun 20, 2018	188.48	189.32	188.25	188.53
3610	AMEX	VGT	Tue, Jun 19, 2018	186.91	188.02	185.47	188.01
3609	AMEX	VGT	Mon, Jun 18, 2018	187.75	189.43	187.01	189.32
3608	AMEX	VGT	Fri, Jun 15, 2018	189.23	189.25	187.75	189.04
3607	AMEX	VGT	Thu, Jun 14, 2018	189.45	190.46	189.28	189.76
3606	AMEX	VGT	Wed, Jun 13, 2018	189.23	190.46	188.52	188.75
3605	AMEX	VGT	Tue, Jun 12, 2018	188.19	189.24	187.97	189.12
3604	AMEX	VGT	Mon, Jun 11, 2018	187.92	188.41	187.35	187.86
3603	AMEX	VGT	Fri, Jun 8, 2018	186.67	188.16	186.31	187.88
3602	AMEX	VGT	Thu, Jun 7, 2018	190.13	190.13	186.64	187.85
3601	AMEX	VGT	Wed, Jun 6, 2018	189.11	190.00	188.27	190.00
3600	AMEX	VGT	Tue, Jun 5, 2018	188.36	189.00	188.02	188.91
3599	AMEX	VGT	Mon, Jun 4, 2018	186.83	188.05	186.59	187.88
3598	AMEX	VGT	Fri, Jun 1, 2018	184.16	186.32	184.16	186.32
3597	AMEX	VGT	Thu, May 31, 2018	183.22	184.50	182.86	183.01
3596	AMEX	VGT	Wed, May 30, 2018	182.81	183.55	182.49	183.20
3595	AMEX	VGT	Tue, May 29, 2018	182.05	182.87	180.61	181.86
3594	AMEX	VGT	Fri, May 25, 2018	182.63	183.45	182.42	182.89
3593	AMEX	VGT	Thu, May 24, 2018	182.96	183.19	180.91	182.85
3592	AMEX	VGT	Wed, May 23, 2018	180.19	182.98	180.01	182.98
3591	AMEX	VGT	Tue, May 22, 2018	182.83	183.11	181.25	181.58
3590	AMEX	VGT	Mon, May 21, 2018	182.22	183.16	181.11	182.01
3589	AMEX	VGT	Fri, May 18, 2018	180.94	181.60	180.50	180.60
3588	AMEX	VGT	Thu, May 17, 2018	181.51	182.76	180.44	181.30
3587	AMEX	VGT	Wed, May 16, 2018	181.48	182.55	181.09	182.20
3586	AMEX	VGT	Tue, May 15, 2018	181.66	181.67	180.28	181.25
3585	AMEX	VGT	Mon, May 14, 2018	183.69	184.40	182.57	182.84
3584	AMEX	VGT	Fri, May 11, 2018	183.30	183.76	182.42	183.07
3583	AMEX	VGT	Thu, May 10, 2018	182.06	183.68	181.83	183.60
3582	AMEX	VGT	Wed, May 9, 2018	179.57	181.47	179.04	181.44
3581	AMEX	VGT	Tue, May 8, 2018	178.13	179.15	177.42	179.09
3580	AMEX	VGT	Mon, May 7, 2018	177.64	179.14	177.39	178.41
3579	AMEX	VGT	Fri, May 4, 2018	172.88	177.22	172.79	176.88
3578	AMEX	VGT	Thu, May 3, 2018	172.44	174.21	170.76	173.61
3577	AMEX	VGT	Wed, May 2, 2018	174.04	174.95	172.85	173.07
3576	AMEX	VGT	Tue, May 1, 2018	170.57	173.16	170.18	173.02
3575	AMEX	VGT	Mon, Apr 30, 2018	172.06	173.31	170.45	170.96
3574	AMEX	VGT	Fri, Apr 27, 2018	174.02	174.14	170.75	171.64
3573	AMEX	VGT	Thu, Apr 26, 2018	171.21	173.03	170.67	172.37
3572	AMEX	VGT	Wed, Apr 25, 2018	169.59	169.66	166.80	168.94
3571	AMEX	VGT	Tue, Apr 24, 2018	173.24	173.77	167.93	169.21
3570	AMEX	VGT	Mon, Apr 23, 2018	173.92	174.38	171.68	172.47
3569	AMEX	VGT	Fri, Apr 20, 2018	175.20	175.28	172.54	173.19
3568	AMEX	VGT	Thu, Apr 19, 2018	176.67	176.70	175.01	175.65
3567	AMEX	VGT	Wed, Apr 18, 2018	177.93	178.34	176.49	177.74
3566	AMEX	VGT	Tue, Apr 17, 2018	175.99	178.57	175.67	178.04
3565	AMEX	VGT	Mon, Apr 16, 2018	174.35	175.15	173.25	174.42
3564	AMEX	VGT	Fri, Apr 13, 2018	174.97	175.17	172.43	173.22
3563	AMEX	VGT	Thu, Apr 12, 2018	172.87	174.69	172.60	173.91
3562	AMEX	VGT	Wed, Apr 11, 2018	171.44	173.34	170.91	171.77
3561	AMEX	VGT	Tue, Apr 10, 2018	171.04	173.18	170.25	172.48
3560	AMEX	VGT	Mon, Apr 9, 2018	168.44	171.67	168.20	168.34
3559	AMEX	VGT	Fri, Apr 6, 2018	169.58	171.14	166.37	167.20
3558	AMEX	VGT	Thu, Apr 5, 2018	172.14	172.58	170.19	171.34
3557	AMEX	VGT	Wed, Apr 4, 2018	165.09	171.13	164.62	170.62
3556	AMEX	VGT	Tue, Apr 3, 2018	168.22	168.83	165.79	168.39
3555	AMEX	VGT	Mon, Apr 2, 2018	170.27	171.07	164.94	166.88
3554	AMEX	VGT	Thu, Mar 29, 2018	168.64	172.72	167.48	171.00
3553	AMEX	VGT	Wed, Mar 28, 2018	168.62	170.00	166.45	167.42
3552	AMEX	VGT	Tue, Mar 27, 2018	176.22	176.25	167.82	169.09
3551	AMEX	VGT	Mon, Mar 26, 2018	171.97	175.19	169.65	175.03
3550	AMEX	VGT	Fri, Mar 23, 2018	172.97	173.85	168.60	168.63
3549	AMEX	VGT	Thu, Mar 22, 2018	175.72	176.86	173.16	173.25
3548	AMEX	VGT	Wed, Mar 21, 2018	178.48	180.25	177.47	178.03
3547	AMEX	VGT	Tue, Mar 20, 2018	178.14	179.39	177.77	178.81
3546	AMEX	VGT	Mon, Mar 19, 2018	180.64	180.64	177.02	178.63
3545	AMEX	VGT	Fri, Mar 16, 2018	182.73	183.29	181.95	182.21
3544	AMEX	VGT	Thu, Mar 15, 2018	182.87	183.83	181.94	182.42
3543	AMEX	VGT	Wed, Mar 14, 2018	183.59	183.81	181.83	182.76
3542	AMEX	VGT	Tue, Mar 13, 2018	185.81	186.36	182.10	182.72
3541	AMEX	VGT	Mon, Mar 12, 2018	184.90	185.64	184.29	184.96
3540	AMEX	VGT	Fri, Mar 9, 2018	182.09	184.31	181.92	184.31
3539	AMEX	VGT	Thu, Mar 8, 2018	180.62	181.07	179.70	180.74
3538	AMEX	VGT	Wed, Mar 7, 2018	177.58	180.23	177.10	180.04
3537	AMEX	VGT	Tue, Mar 6, 2018	179.22	179.61	177.97	178.91
3536	AMEX	VGT	Mon, Mar 5, 2018	175.56	178.87	175.22	178.31
3535	AMEX	VGT	Fri, Mar 2, 2018	172.56	176.78	171.95	176.50
3534	AMEX	VGT	Thu, Mar 1, 2018	177.84	178.42	173.05	174.55
3533	AMEX	VGT	Wed, Feb 28, 2018	179.41	180.31	177.34	177.34
3532	AMEX	VGT	Tue, Feb 27, 2018	180.33	181.08	178.51	178.51
3531	AMEX	VGT	Mon, Feb 26, 2018	178.32	180.20	178.29	180.16
3530	AMEX	VGT	Fri, Feb 23, 2018	175.33	177.51	174.98	177.51
3529	AMEX	VGT	Thu, Feb 22, 2018	174.51	175.50	173.49	173.97
3528	AMEX	VGT	Wed, Feb 21, 2018	175.50	177.01	173.87	173.91
3527	AMEX	VGT	Tue, Feb 20, 2018	173.39	176.11	173.28	174.78
3526	AMEX	VGT	Fri, Feb 16, 2018	174.29	176.12	173.60	174.35
3525	AMEX	VGT	Thu, Feb 15, 2018	173.10	174.79	171.11	174.79
3524	AMEX	VGT	Wed, Feb 14, 2018	167.11	171.72	166.54	171.48
3523	AMEX	VGT	Tue, Feb 13, 2018	166.50	168.39	166.15	168.05
3522	AMEX	VGT	Mon, Feb 12, 2018	166.21	168.50	165.10	167.53
3521	AMEX	VGT	Fri, Feb 9, 2018	163.10	165.59	157.96	164.59
3520	AMEX	VGT	Thu, Feb 8, 2018	168.25	168.40	160.60	160.71
3519	AMEX	VGT	Wed, Feb 7, 2018	169.25	170.92	167.56	167.61
3518	AMEX	VGT	Tue, Feb 6, 2018	162.80	169.86	161.61	169.51
3517	AMEX	VGT	Mon, Feb 5, 2018	170.24	173.43	165.15	165.33
3516	AMEX	VGT	Fri, Feb 2, 2018	175.14	175.23	171.98	172.06
3515	AMEX	VGT	Thu, Feb 1, 2018	176.38	178.29	176.28	177.04
3514	AMEX	VGT	Wed, Jan 31, 2018	176.95	177.49	176.05	177.17
3513	AMEX	VGT	Tue, Jan 30, 2018	176.09	176.96	175.43	175.93
3512	AMEX	VGT	Mon, Jan 29, 2018	178.89	178.90	177.35	177.71
3511	AMEX	VGT	Fri, Jan 26, 2018	177.54	179.19	177.26	179.19
3510	AMEX	VGT	Thu, Jan 25, 2018	177.90	178.13	175.95	176.40
3509	AMEX	VGT	Wed, Jan 24, 2018	178.74	179.03	176.11	176.86
3508	AMEX	VGT	Tue, Jan 23, 2018	177.72	178.61	177.69	178.45
3507	AMEX	VGT	Mon, Jan 22, 2018	175.93	177.37	175.48	177.37
3506	AMEX	VGT	Fri, Jan 19, 2018	175.91	176.27	175.19	176.01
3505	AMEX	VGT	Thu, Jan 18, 2018	175.32	176.07	174.93	175.64
3504	AMEX	VGT	Wed, Jan 17, 2018	173.67	175.40	173.11	175.29
3503	AMEX	VGT	Tue, Jan 16, 2018	174.56	175.11	172.16	172.65
3502	AMEX	VGT	Fri, Jan 12, 2018	172.22	173.61	172.00	173.43
3501	AMEX	VGT	Thu, Jan 11, 2018	171.74	172.44	171.42	172.44
3500	AMEX	VGT	Wed, Jan 10, 2018	171.00	171.40	170.45	171.32
3499	AMEX	VGT	Tue, Jan 9, 2018	172.63	172.73	171.47	171.88
3498	AMEX	VGT	Mon, Jan 8, 2018	171.60	172.50	171.30	172.32
3497	AMEX	VGT	Fri, Jan 5, 2018	170.57	171.63	170.23	171.50
3496	AMEX	VGT	Thu, Jan 4, 2018	169.51	170.16	169.23	169.69
3495	AMEX	VGT	Wed, Jan 3, 2018	167.31	168.91	167.30	168.72
3494	AMEX	VGT	Tue, Jan 2, 2018	165.48	167.00	165.10	166.98
3493	AMEX	VGT	Fri, Dec 29, 2017	165.88	165.97	164.68	164.73
3492	AMEX	VGT	Thu, Dec 28, 2017	165.95	165.95	165.34	165.59
3491	AMEX	VGT	Wed, Dec 27, 2017	165.17	165.70	165.05	165.44
3490	AMEX	VGT	Tue, Dec 26, 2017	165.35	165.35	164.46	165.18
3489	AMEX	VGT	Fri, Dec 22, 2017	166.51	166.87	165.99	166.34
3488	AMEX	VGT	Thu, Dec 21, 2017	167.29	167.57	166.39	166.54
3487	AMEX	VGT	Wed, Dec 20, 2017	167.78	167.83	166.13	166.96
3486	AMEX	VGT	Tue, Dec 19, 2017	167.79	167.81	166.64	167.14
3485	AMEX	VGT	Mon, Dec 18, 2017	167.63	168.18	167.50	168.03
3484	AMEX	VGT	Fri, Dec 15, 2017	165.08	166.73	164.59	166.46
3483	AMEX	VGT	Thu, Dec 14, 2017	165.05	165.58	164.46	164.57
3482	AMEX	VGT	Wed, Dec 13, 2017	165.58	165.95	164.99	164.72
3481	AMEX	VGT	Tue, Dec 12, 2017	165.36	165.76	164.67	164.99
3480	AMEX	VGT	Mon, Dec 11, 2017	164.09	165.47	164.09	165.41
3479	AMEX	VGT	Fri, Dec 8, 2017	164.71	165.14	163.81	164.10
3478	AMEX	VGT	Thu, Dec 7, 2017	162.43	163.77	162.43	164.04
3477	AMEX	VGT	Wed, Dec 6, 2017	160.49	162.65	160.22	162.31
3476	AMEX	VGT	Tue, Dec 5, 2017	160.71	163.13	159.99	161.28
3475	AMEX	VGT	Mon, Dec 4, 2017	165.12	165.36	160.79	160.91
3474	AMEX	VGT	Fri, Dec 1, 2017	164.15	164.92	161.53	164.10
3473	AMEX	VGT	Thu, Nov 30, 2017	164.48	165.47	163.68	165.01
3472	AMEX	VGT	Wed, Nov 29, 2017	167.84	167.94	162.45	163.65
3471	AMEX	VGT	Tue, Nov 28, 2017	167.92	168.23	167.09	168.01
3470	AMEX	VGT	Mon, Nov 27, 2017	167.64	167.93	167.13	167.59
3469	AMEX	VGT	Fri, Nov 24, 2017	167.17	167.85	167.05	167.77
3468	AMEX	VGT	Wed, Nov 22, 2017	167.37	167.37	166.63	166.81
3467	AMEX	VGT	Tue, Nov 21, 2017	166.06	167.28	165.95	167.25
3466	AMEX	VGT	Mon, Nov 20, 2017	164.90	165.39	164.78	165.22
3465	AMEX	VGT	Fri, Nov 17, 2017	165.35	165.37	164.47	164.64
3464	AMEX	VGT	Thu, Nov 16, 2017	164.35	165.85	164.25	165.48
3463	AMEX	VGT	Wed, Nov 15, 2017	163.69	163.87	162.71	163.23
3462	AMEX	VGT	Tue, Nov 14, 2017	164.33	164.68	163.60	164.48
3461	AMEX	VGT	Mon, Nov 13, 2017	164.28	164.87	164.02	164.77
3460	AMEX	VGT	Fri, Nov 10, 2017	164.51	164.91	164.13	164.80
3459	AMEX	VGT	Thu, Nov 9, 2017	164.97	165.08	163.02	164.74
3458	AMEX	VGT	Wed, Nov 8, 2017	165.30	166.24	164.84	166.22
3457	AMEX	VGT	Tue, Nov 7, 2017	165.56	165.56	164.60	165.26
3456	AMEX	VGT	Mon, Nov 6, 2017	164.70	165.38	164.65	165.33
3455	AMEX	VGT	Fri, Nov 3, 2017	164.22	164.74	163.13	164.59
3454	AMEX	VGT	Thu, Nov 2, 2017	163.06	163.40	162.03	163.29
3453	AMEX	VGT	Wed, Nov 1, 2017	164.00	164.11	162.28	163.17
3452	AMEX	VGT	Tue, Oct 31, 2017	163.08	163.61	162.41	163.23
3451	AMEX	VGT	Mon, Oct 30, 2017	162.16	162.95	161.66	162.52
3450	AMEX	VGT	Fri, Oct 27, 2017	160.50	162.40	160.41	161.99
3449	AMEX	VGT	Thu, Oct 26, 2017	158.08	158.47	157.70	157.96
3448	AMEX	VGT	Wed, Oct 25, 2017	157.50	158.19	156.12	157.30
3447	AMEX	VGT	Tue, Oct 24, 2017	157.61	158.12	157.16	157.88
3446	AMEX	VGT	Mon, Oct 23, 2017	158.42	158.42	157.17	157.37
3445	AMEX	VGT	Fri, Oct 20, 2017	157.80	158.24	157.65	157.94
3444	AMEX	VGT	Thu, Oct 19, 2017	156.56	156.89	155.60	156.89
3443	AMEX	VGT	Wed, Oct 18, 2017	157.40	157.70	156.91	157.41
3442	AMEX	VGT	Tue, Oct 17, 2017	156.89	156.93	156.50	156.87
3441	AMEX	VGT	Mon, Oct 16, 2017	156.90	157.09	156.45	156.95
3440	AMEX	VGT	Fri, Oct 13, 2017	156.49	156.86	156.09	156.53
3439	AMEX	VGT	Thu, Oct 12, 2017	155.61	156.37	155.53	155.82
3438	AMEX	VGT	Wed, Oct 11, 2017	154.97	155.74	154.90	155.70
3437	AMEX	VGT	Tue, Oct 10, 2017	155.48	155.94	154.33	155.07
3436	AMEX	VGT	Mon, Oct 9, 2017	154.93	155.35	154.77	154.97
3435	AMEX	VGT	Fri, Oct 6, 2017	153.84	154.69	153.63	154.63
3434	AMEX	VGT	Thu, Oct 5, 2017	153.36	154.25	153.07	154.16
3433	AMEX	VGT	Wed, Oct 4, 2017	152.58	152.95	152.06	152.72
3432	AMEX	VGT	Tue, Oct 3, 2017	152.68	152.87	152.42	152.81
3431	AMEX	VGT	Mon, Oct 2, 2017	152.41	152.83	151.60	152.42
3430	AMEX	VGT	Fri, Sep 29, 2017	151.35	152.16	151.14	151.99
3429	AMEX	VGT	Thu, Sep 28, 2017	150.61	151.07	150.18	151.04
3428	AMEX	VGT	Wed, Sep 27, 2017	149.94	151.32	149.76	150.82
3427	AMEX	VGT	Tue, Sep 26, 2017	149.72	150.15	148.97	149.01
3426	AMEX	VGT	Mon, Sep 25, 2017	150.57	150.57	148.23	148.94
3425	AMEX	VGT	Fri, Sep 22, 2017	150.34	151.18	150.28	151.00
3424	AMEX	VGT	Thu, Sep 21, 2017	151.58	151.58	150.33	150.88
3423	AMEX	VGT	Wed, Sep 20, 2017	152.44	152.44	150.62	151.73
3422	AMEX	VGT	Tue, Sep 19, 2017	152.32	152.73	151.86	152.49
3421	AMEX	VGT	Mon, Sep 18, 2017	152.05	152.63	151.50	151.97
3420	AMEX	VGT	Fri, Sep 15, 2017	151.24	152.02	150.91	151.81
3419	AMEX	VGT	Thu, Sep 14, 2017	151.30	151.97	150.90	151.38
3418	AMEX	VGT	Wed, Sep 13, 2017	151.86	151.86	151.34	151.79
3417	AMEX	VGT	Tue, Sep 12, 2017	152.30	152.36	151.40	152.07
3416	AMEX	VGT	Mon, Sep 11, 2017	150.78	151.89	150.77	151.80
3415	AMEX	VGT	Fri, Sep 8, 2017	150.64	150.64	149.46	149.56
3414	AMEX	VGT	Thu, Sep 7, 2017	150.38	150.96	150.04	150.76
3413	AMEX	VGT	Wed, Sep 6, 2017	150.35	150.50	149.23	150.06
3412	AMEX	VGT	Tue, Sep 5, 2017	150.51	151.00	148.72	149.83
3411	AMEX	VGT	Fri, Sep 1, 2017	151.55	151.72	150.87	151.11
3410	AMEX	VGT	Thu, Aug 31, 2017	150.46	151.43	150.30	151.22
3409	AMEX	VGT	Wed, Aug 30, 2017	148.95	150.17	148.79	150.11
3408	AMEX	VGT	Tue, Aug 29, 2017	146.86	148.97	146.70	148.73
3407	AMEX	VGT	Mon, Aug 28, 2017	148.16	148.34	147.63	148.13
3406	AMEX	VGT	Fri, Aug 25, 2017	148.37	148.76	147.50	147.75
3405	AMEX	VGT	Thu, Aug 24, 2017	148.33	148.46	147.07	147.85
3404	AMEX	VGT	Wed, Aug 23, 2017	147.45	148.24	147.20	147.87
3403	AMEX	VGT	Tue, Aug 22, 2017	146.77	148.29	146.72	148.14
3402	AMEX	VGT	Mon, Aug 21, 2017	146.19	146.32	144.98	145.99
3401	AMEX	VGT	Fri, Aug 18, 2017	146.17	147.09	145.56	146.16
3400	AMEX	VGT	Thu, Aug 17, 2017	148.48	148.83	146.20	146.20
3399	AMEX	VGT	Wed, Aug 16, 2017	149.00	149.74	148.64	149.16
3398	AMEX	VGT	Tue, Aug 15, 2017	148.71	148.89	148.19	148.65
3397	AMEX	VGT	Mon, Aug 14, 2017	147.28	148.50	147.17	148.36
3396	AMEX	VGT	Fri, Aug 11, 2017	144.95	146.35	144.92	146.00
3395	AMEX	VGT	Thu, Aug 10, 2017	147.20	147.41	144.77	144.86
3394	AMEX	VGT	Wed, Aug 9, 2017	147.15	148.10	147.05	148.01
3393	AMEX	VGT	Tue, Aug 8, 2017	148.09	149.34	147.78	148.15
3392	AMEX	VGT	Mon, Aug 7, 2017	147.67	148.39	147.60	148.34
3391	AMEX	VGT	Fri, Aug 4, 2017	147.54	147.93	147.20	147.44
3390	AMEX	VGT	Thu, Aug 3, 2017	147.78	147.80	146.89	147.23
3389	AMEX	VGT	Wed, Aug 2, 2017	148.80	148.80	146.60	147.64
3388	AMEX	VGT	Tue, Aug 1, 2017	147.23	147.47	146.86	147.44
3387	AMEX	VGT	Mon, Jul 31, 2017	147.72	147.97	146.43	146.66
3386	AMEX	VGT	Fri, Jul 28, 2017	146.86	147.73	146.75	147.40
3385	AMEX	VGT	Thu, Jul 27, 2017	149.78	149.78	145.78	147.61
3384	AMEX	VGT	Wed, Jul 26, 2017	149.14	149.22	148.46	148.96
3383	AMEX	VGT	Tue, Jul 25, 2017	148.39	148.97	147.90	148.69
3382	AMEX	VGT	Mon, Jul 24, 2017	148.32	149.01	148.03	148.87
3381	AMEX	VGT	Fri, Jul 21, 2017	148.02	148.42	147.75	148.28
3380	AMEX	VGT	Thu, Jul 20, 2017	148.86	148.86	147.81	148.60
3379	AMEX	VGT	Wed, Jul 19, 2017	147.86	148.63	147.75	148.46
3378	AMEX	VGT	Tue, Jul 18, 2017	146.68	147.57	146.11	147.57
3377	AMEX	VGT	Mon, Jul 17, 2017	146.99	147.23	146.50	146.87
3376	AMEX	VGT	Fri, Jul 14, 2017	146.15	146.96	145.89	146.78
3375	AMEX	VGT	Thu, Jul 13, 2017	145.47	146.06	145.19	145.59
3374	AMEX	VGT	Wed, Jul 12, 2017	144.40	145.35	144.23	145.24
3373	AMEX	VGT	Tue, Jul 11, 2017	142.60	143.43	142.19	143.28
3372	AMEX	VGT	Mon, Jul 10, 2017	141.72	143.10	141.47	142.73
3371	AMEX	VGT	Fri, Jul 7, 2017	140.32	142.18	140.32	141.70
3370	AMEX	VGT	Thu, Jul 6, 2017	140.12	140.61	139.43	139.87
3369	AMEX	VGT	Wed, Jul 5, 2017	140.16	141.42	139.79	141.14
3368	AMEX	VGT	Mon, Jul 3, 2017	141.58	141.71	139.52	139.70
3367	AMEX	VGT	Fri, Jun 30, 2017	141.52	141.84	140.70	140.84
3366	AMEX	VGT	Thu, Jun 29, 2017	142.96	142.96	139.75	141.03
3365	AMEX	VGT	Wed, Jun 28, 2017	142.23	143.79	141.30	143.57
3364	AMEX	VGT	Tue, Jun 27, 2017	144.09	144.18	142.13	141.72
3363	AMEX	VGT	Mon, Jun 26, 2017	146.26	146.58	144.43	144.56
3362	AMEX	VGT	Fri, Jun 23, 2017	144.23	145.80	143.98	145.34
3361	AMEX	VGT	Thu, Jun 22, 2017	144.70	144.80	143.72	144.39
3360	AMEX	VGT	Wed, Jun 21, 2017	143.62	144.21	143.33	144.17
3359	AMEX	VGT	Tue, Jun 20, 2017	144.33	144.52	143.18	143.20
3358	AMEX	VGT	Mon, Jun 19, 2017	143.31	144.47	143.15	144.40
3357	AMEX	VGT	Fri, Jun 16, 2017	142.20	142.45	141.45	142.11
3356	AMEX	VGT	Thu, Jun 15, 2017	141.38	142.51	140.57	142.34
3355	AMEX	VGT	Wed, Jun 14, 2017	144.50	144.52	141.86	143.01
3354	AMEX	VGT	Tue, Jun 13, 2017	143.64	144.34	142.66	143.84
3353	AMEX	VGT	Mon, Jun 12, 2017	142.27	142.94	140.01	142.60
3352	AMEX	VGT	Fri, Jun 9, 2017	148.02	148.26	141.57	143.69
3351	AMEX	VGT	Thu, Jun 8, 2017	147.57	147.88	146.80	147.79
3350	AMEX	VGT	Wed, Jun 7, 2017	147.28	147.51	146.48	147.20
3349	AMEX	VGT	Tue, Jun 6, 2017	146.95	147.60	146.65	146.88
3348	AMEX	VGT	Mon, Jun 5, 2017	146.97	147.57	146.79	147.12
3347	AMEX	VGT	Fri, Jun 2, 2017	146.11	147.05	145.60	146.96
3346	AMEX	VGT	Thu, Jun 1, 2017	145.37	145.63	144.58	145.63
3345	AMEX	VGT	Wed, May 31, 2017	145.77	145.84	144.37	144.92
3344	AMEX	VGT	Tue, May 30, 2017	144.88	145.43	144.80	145.32
3343	AMEX	VGT	Fri, May 26, 2017	144.97	145.01	144.46	144.96
3342	AMEX	VGT	Thu, May 25, 2017	144.43	145.27	144.10	144.96
3341	AMEX	VGT	Wed, May 24, 2017	143.52	143.90	143.25	143.80
3340	AMEX	VGT	Tue, May 23, 2017	143.46	143.53	142.70	143.10
3339	AMEX	VGT	Mon, May 22, 2017	141.96	143.05	141.94	142.98
3338	AMEX	VGT	Fri, May 19, 2017	141.40	142.04	141.37	141.53
3337	AMEX	VGT	Thu, May 18, 2017	139.75	141.22	139.30	140.73
3336	AMEX	VGT	Wed, May 17, 2017	142.92	143.08	139.98	140.05
3335	AMEX	VGT	Tue, May 16, 2017	143.67	144.20	143.21	144.20
3334	AMEX	VGT	Mon, May 15, 2017	142.64	143.40	142.56	143.40
3333	AMEX	VGT	Fri, May 12, 2017	142.11	142.46	141.94	142.44
3332	AMEX	VGT	Thu, May 11, 2017	141.91	142.10	141.19	142.05
3331	AMEX	VGT	Wed, May 10, 2017	141.85	142.36	141.53	142.24
3330	AMEX	VGT	Tue, May 9, 2017	141.62	142.06	141.41	141.69
3329	AMEX	VGT	Mon, May 8, 2017	140.96	141.49	140.78	141.39
3328	AMEX	VGT	Fri, May 5, 2017	140.55	140.92	140.10	140.92
3327	AMEX	VGT	Thu, May 4, 2017	140.15	140.48	139.80	140.27
3326	AMEX	VGT	Wed, May 3, 2017	140.04	140.21	139.44	140.07
3325	AMEX	VGT	Tue, May 2, 2017	140.36	140.54	139.84	140.32
3324	AMEX	VGT	Mon, May 1, 2017	139.29	140.21	139.06	140.04
3323	AMEX	VGT	Fri, Apr 28, 2017	139.12	139.20	138.47	138.80
3322	AMEX	VGT	Thu, Apr 27, 2017	138.24	138.61	138.05	138.59
3321	AMEX	VGT	Wed, Apr 26, 2017	138.09	138.29	137.61	137.74
3320	AMEX	VGT	Tue, Apr 25, 2017	137.64	138.32	137.34	138.06
3319	AMEX	VGT	Mon, Apr 24, 2017	136.89	137.29	136.68	137.21
3318	AMEX	VGT	Fri, Apr 21, 2017	135.57	135.69	135.15	135.41
3317	AMEX	VGT	Thu, Apr 20, 2017	134.71	135.75	134.44	135.51
3316	AMEX	VGT	Wed, Apr 19, 2017	134.49	134.91	133.93	134.15
3315	AMEX	VGT	Tue, Apr 18, 2017	133.77	134.37	133.57	134.13
3314	AMEX	VGT	Mon, Apr 17, 2017	133.25	134.19	133.25	134.16
3313	AMEX	VGT	Thu, Apr 13, 2017	133.28	134.16	132.88	132.90
3312	AMEX	VGT	Wed, Apr 12, 2017	133.99	134.06	133.23	133.40
3311	AMEX	VGT	Tue, Apr 11, 2017	134.34	134.49	132.87	134.09
3310	AMEX	VGT	Mon, Apr 10, 2017	134.80	135.20	134.25	134.56
3309	AMEX	VGT	Fri, Apr 7, 2017	134.66	135.03	134.21	134.63
3308	AMEX	VGT	Thu, Apr 6, 2017	134.79	135.11	134.32	134.72
3307	AMEX	VGT	Wed, Apr 5, 2017	135.46	136.26	134.45	134.66
3306	AMEX	VGT	Tue, Apr 4, 2017	134.76	135.24	134.73	135.15
3305	AMEX	VGT	Mon, Apr 3, 2017	135.68	135.96	134.45	135.23
3304	AMEX	VGT	Fri, Mar 31, 2017	135.59	136.01	135.36	135.63
3303	AMEX	VGT	Thu, Mar 30, 2017	135.65	135.92	135.40	135.68
3302	AMEX	VGT	Wed, Mar 29, 2017	135.18	135.63	134.88	135.54
3301	AMEX	VGT	Tue, Mar 28, 2017	134.31	135.58	133.94	135.22
3300	AMEX	VGT	Mon, Mar 27, 2017	133.12	134.55	132.71	134.29
3299	AMEX	VGT	Fri, Mar 24, 2017	134.64	135.05	133.69	134.19
3298	AMEX	VGT	Thu, Mar 23, 2017	134.47	134.94	134.16	134.09
3297	AMEX	VGT	Wed, Mar 22, 2017	133.70	134.85	133.68	134.79
3296	AMEX	VGT	Tue, Mar 21, 2017	136.49	136.67	133.66	133.78
3295	AMEX	VGT	Mon, Mar 20, 2017	135.94	136.31	135.59	135.97
3294	AMEX	VGT	Fri, Mar 17, 2017	136.19	136.30	135.79	135.79
3293	AMEX	VGT	Thu, Mar 16, 2017	136.01	136.12	135.47	135.77
3292	AMEX	VGT	Wed, Mar 15, 2017	134.80	135.68	134.35	135.40
3291	AMEX	VGT	Tue, Mar 14, 2017	134.70	134.70	133.96	134.54
3290	AMEX	VGT	Mon, Mar 13, 2017	134.70	135.00	134.65	134.91
3289	AMEX	VGT	Fri, Mar 10, 2017	134.73	134.95	134.16	134.73
3288	AMEX	VGT	Thu, Mar 9, 2017	134.13	134.21	133.34	134.04
3287	AMEX	VGT	Wed, Mar 8, 2017	134.05	134.53	133.93	134.12
3286	AMEX	VGT	Tue, Mar 7, 2017	133.69	134.45	133.61	133.96
3285	AMEX	VGT	Mon, Mar 6, 2017	133.57	134.06	133.28	133.85
3284	AMEX	VGT	Fri, Mar 3, 2017	133.85	134.11	133.43	134.10
3283	AMEX	VGT	Thu, Mar 2, 2017	134.81	134.81	133.80	133.87
3282	AMEX	VGT	Wed, Mar 1, 2017	133.71	135.07	133.65	134.87
3281	AMEX	VGT	Tue, Feb 28, 2017	133.69	133.69	132.85	133.00
3280	AMEX	VGT	Mon, Feb 27, 2017	133.68	133.85	133.34	133.82
3279	AMEX	VGT	Fri, Feb 24, 2017	132.65	133.79	132.43	133.79
3278	AMEX	VGT	Thu, Feb 23, 2017	134.04	134.04	132.90	133.52
3277	AMEX	VGT	Wed, Feb 22, 2017	133.52	133.85	133.23	133.83
3276	AMEX	VGT	Tue, Feb 21, 2017	133.23	133.70	133.14	133.66
3275	AMEX	VGT	Fri, Feb 17, 2017	132.32	132.87	132.12	132.87
3274	AMEX	VGT	Thu, Feb 16, 2017	132.55	132.85	132.12	132.48
3273	AMEX	VGT	Wed, Feb 15, 2017	131.82	132.40	131.60	132.30
3272	AMEX	VGT	Tue, Feb 14, 2017	131.16	131.74	130.82	131.72
3271	AMEX	VGT	Mon, Feb 13, 2017	130.97	131.47	130.97	131.25
3270	AMEX	VGT	Fri, Feb 10, 2017	130.54	130.76	130.09	130.53
3269	AMEX	VGT	Thu, Feb 9, 2017	129.81	130.50	129.59	130.22
3268	AMEX	VGT	Wed, Feb 8, 2017	129.50	129.84	128.95	129.59
3267	AMEX	VGT	Tue, Feb 7, 2017	129.15	129.67	129.04	129.37
3266	AMEX	VGT	Mon, Feb 6, 2017	128.61	128.91	128.29	128.91
3265	AMEX	VGT	Fri, Feb 3, 2017	128.39	128.88	128.30	128.73
3264	AMEX	VGT	Thu, Feb 2, 2017	127.40	128.02	126.85	127.71
3263	AMEX	VGT	Wed, Feb 1, 2017	127.97	128.09	127.00	127.65
3262	AMEX	VGT	Tue, Jan 31, 2017	126.82	126.96	126.06	126.74
3261	AMEX	VGT	Mon, Jan 30, 2017	127.99	127.99	126.57	127.35
3260	AMEX	VGT	Fri, Jan 27, 2017	128.42	128.60	128.12	128.39
3259	AMEX	VGT	Thu, Jan 26, 2017	128.53	128.59	127.64	128.03
3258	AMEX	VGT	Wed, Jan 25, 2017	127.91	128.40	127.81	128.35
3257	AMEX	VGT	Tue, Jan 24, 2017	125.88	127.22	125.82	126.99
3256	AMEX	VGT	Mon, Jan 23, 2017	125.47	125.78	124.85	125.65
3255	AMEX	VGT	Fri, Jan 20, 2017	125.53	125.89	125.24	125.59
3254	AMEX	VGT	Thu, Jan 19, 2017	125.17	125.71	124.77	124.92
3253	AMEX	VGT	Wed, Jan 18, 2017	125.05	125.37	124.72	125.28
3252	AMEX	VGT	Tue, Jan 17, 2017	125.18	125.22	124.46	124.80
3251	AMEX	VGT	Fri, Jan 13, 2017	125.06	125.70	125.00	125.50
3250	AMEX	VGT	Thu, Jan 12, 2017	125.01	125.48	123.69	125.01
3249	AMEX	VGT	Wed, Jan 11, 2017	124.65	125.39	124.42	125.39
3248	AMEX	VGT	Tue, Jan 10, 2017	124.65	125.13	124.30	124.63
3247	AMEX	VGT	Mon, Jan 9, 2017	124.55	124.98	124.46	124.64
3246	AMEX	VGT	Fri, Jan 6, 2017	123.36	124.69	123.10	124.42
3245	AMEX	VGT	Thu, Jan 5, 2017	123.04	123.75	122.87	123.29
3244	AMEX	VGT	Wed, Jan 4, 2017	122.61	123.38	122.61	123.20
3243	AMEX	VGT	Tue, Jan 3, 2017	122.29	123.11	121.73	122.46
3242	AMEX	VGT	Fri, Dec 30, 2016	122.79	122.86	121.20	121.50
3241	AMEX	VGT	Thu, Dec 29, 2016	122.46	122.96	122.17	122.62
3240	AMEX	VGT	Wed, Dec 28, 2016	124.04	124.08	122.50	122.55
3239	AMEX	VGT	Tue, Dec 27, 2016	123.34	124.35	123.26	123.79
3238	AMEX	VGT	Fri, Dec 23, 2016	122.83	123.18	122.74	123.17
3237	AMEX	VGT	Thu, Dec 22, 2016	123.67	123.67	122.63	123.00
3236	AMEX	VGT	Wed, Dec 21, 2016	123.87	123.87	123.28	123.47
3235	AMEX	VGT	Tue, Dec 20, 2016	123.76	124.03	123.46	123.83
3234	AMEX	VGT	Mon, Dec 19, 2016	123.04	123.89	122.67	123.41
3233	AMEX	VGT	Fri, Dec 16, 2016	123.83	123.86	122.47	122.69
3232	AMEX	VGT	Thu, Dec 15, 2016	123.21	124.23	123.04	123.56
3231	AMEX	VGT	Wed, Dec 14, 2016	123.46	123.96	122.81	123.02
3230	AMEX	VGT	Tue, Dec 13, 2016	122.77	124.50	122.77	123.38
3229	AMEX	VGT	Mon, Dec 12, 2016	122.57	122.77	121.90	122.42
3228	AMEX	VGT	Fri, Dec 9, 2016	122.72	123.08	122.50	123.02
3227	AMEX	VGT	Thu, Dec 8, 2016	121.81	122.76	121.65	122.37
3226	AMEX	VGT	Wed, Dec 7, 2016	119.61	121.84	119.45	121.68
3225	AMEX	VGT	Tue, Dec 6, 2016	119.52	119.80	118.94	119.57
3224	AMEX	VGT	Mon, Dec 5, 2016	118.54	119.55	118.13	119.19
3223	AMEX	VGT	Fri, Dec 2, 2016	117.33	118.15	116.89	117.87
3222	AMEX	VGT	Thu, Dec 1, 2016	120.36	120.50	117.13	117.43
3221	AMEX	VGT	Wed, Nov 30, 2016	121.88	121.89	120.34	120.35
3220	AMEX	VGT	Tue, Nov 29, 2016	121.53	122.26	121.20	121.69
3219	AMEX	VGT	Mon, Nov 28, 2016	121.57	122.17	121.40	121.54
3218	AMEX	VGT	Fri, Nov 25, 2016	121.29	121.69	121.20	121.62
3217	AMEX	VGT	Wed, Nov 23, 2016	121.55	121.75	120.81	121.30
3216	AMEX	VGT	Tue, Nov 22, 2016	121.97	121.97	121.44	121.73
3215	AMEX	VGT	Mon, Nov 21, 2016	120.78	121.65	120.59	121.57
3214	AMEX	VGT	Fri, Nov 18, 2016	120.79	121.06	120.23	120.39
3213	AMEX	VGT	Thu, Nov 17, 2016	119.79	120.67	119.46	120.67
3212	AMEX	VGT	Wed, Nov 16, 2016	118.28	119.76	118.25	119.72
3211	AMEX	VGT	Tue, Nov 15, 2016	117.87	119.12	117.84	118.69
3210	AMEX	VGT	Mon, Nov 14, 2016	118.86	118.87	116.50	117.12
3209	AMEX	VGT	Fri, Nov 11, 2016	117.90	118.88	117.51	118.77
3208	AMEX	VGT	Thu, Nov 10, 2016	120.34	120.65	116.45	118.05
3207	AMEX	VGT	Wed, Nov 9, 2016	117.42	119.97	117.37	119.70
3206	AMEX	VGT	Tue, Nov 8, 2016	119.25	120.39	118.84	119.87
3205	AMEX	VGT	Mon, Nov 7, 2016	118.35	119.34	118.30	119.28
3204	AMEX	VGT	Fri, Nov 4, 2016	116.85	117.62	116.34	116.60
3203	AMEX	VGT	Thu, Nov 3, 2016	117.52	117.85	116.73	116.93
3202	AMEX	VGT	Wed, Nov 2, 2016	118.67	119.02	117.54	117.83
3201	AMEX	VGT	Tue, Nov 1, 2016	119.84	120.04	117.82	118.75
3200	AMEX	VGT	Mon, Oct 31, 2016	120.00	120.14	119.69	119.72
3199	AMEX	VGT	Fri, Oct 28, 2016	119.99	120.93	119.40	119.71
3198	AMEX	VGT	Thu, Oct 27, 2016	120.74	120.77	119.54	119.65
3197	AMEX	VGT	Wed, Oct 26, 2016	120.02	120.88	119.84	120.25
3196	AMEX	VGT	Tue, Oct 25, 2016	121.42	121.42	120.58	120.86
3195	AMEX	VGT	Mon, Oct 24, 2016	120.60	121.40	120.60	121.31
3194	AMEX	VGT	Fri, Oct 21, 2016	119.54	119.98	119.07	119.93
3193	AMEX	VGT	Thu, Oct 20, 2016	119.55	119.57	118.71	119.32
3192	AMEX	VGT	Wed, Oct 19, 2016	119.39	119.80	119.33	119.62
3191	AMEX	VGT	Tue, Oct 18, 2016	119.63	119.99	119.31	119.50
3190	AMEX	VGT	Mon, Oct 17, 2016	119.02	119.26	118.67	118.75
3189	AMEX	VGT	Fri, Oct 14, 2016	119.10	119.89	118.91	119.06
3188	AMEX	VGT	Thu, Oct 13, 2016	118.59	118.96	117.50	118.62
3187	AMEX	VGT	Wed, Oct 12, 2016	119.44	119.75	118.70	119.39
3186	AMEX	VGT	Tue, Oct 11, 2016	121.01	121.17	118.82	119.35
3185	AMEX	VGT	Mon, Oct 10, 2016	120.84	121.35	120.82	120.95
3184	AMEX	VGT	Fri, Oct 7, 2016	120.67	120.82	119.62	120.18
3183	AMEX	VGT	Thu, Oct 6, 2016	120.42	120.69	119.83	120.57
3182	AMEX	VGT	Wed, Oct 5, 2016	120.04	120.79	119.96	120.39
3181	AMEX	VGT	Tue, Oct 4, 2016	120.33	120.67	119.35	119.77
3180	AMEX	VGT	Mon, Oct 3, 2016	120.18	120.42	119.73	120.02
3179	AMEX	VGT	Fri, Sep 30, 2016	119.98	120.73	119.74	120.37
3178	AMEX	VGT	Thu, Sep 29, 2016	120.32	120.55	119.30	119.70
3177	AMEX	VGT	Wed, Sep 28, 2016	120.13	120.47	119.66	120.41
3176	AMEX	VGT	Tue, Sep 27, 2016	118.78	120.04	118.64	120.03
3175	AMEX	VGT	Mon, Sep 26, 2016	118.82	119.09	118.39	118.68
3174	AMEX	VGT	Fri, Sep 23, 2016	120.31	120.31	119.22	119.44
3173	AMEX	VGT	Thu, Sep 22, 2016	120.36	120.64	120.24	120.52
3172	AMEX	VGT	Wed, Sep 21, 2016	118.88	119.81	118.40	119.70
3171	AMEX	VGT	Tue, Sep 20, 2016	118.84	119.11	118.24	118.36
3170	AMEX	VGT	Mon, Sep 19, 2016	119.31	120.02	118.55	118.38
3169	AMEX	VGT	Fri, Sep 16, 2016	119.40	119.40	118.40	118.92
3168	AMEX	VGT	Thu, Sep 15, 2016	117.60	119.52	117.48	119.36
3167	AMEX	VGT	Wed, Sep 14, 2016	116.92	118.04	116.92	117.42
3166	AMEX	VGT	Tue, Sep 13, 2016	117.24	117.66	116.32	116.83
3165	AMEX	VGT	Mon, Sep 12, 2016	115.09	117.81	115.00	117.66
3164	AMEX	VGT	Fri, Sep 9, 2016	117.78	118.00	115.82	115.82
3163	AMEX	VGT	Thu, Sep 8, 2016	119.23	119.30	118.34	118.61
3162	AMEX	VGT	Wed, Sep 7, 2016	119.35	119.69	119.04	119.62
3161	AMEX	VGT	Tue, Sep 6, 2016	119.06	119.34	118.73	119.34
3160	AMEX	VGT	Fri, Sep 2, 2016	118.69	119.16	118.36	118.83
3159	AMEX	VGT	Thu, Sep 1, 2016	117.70	118.35	117.31	118.33
3158	AMEX	VGT	Wed, Aug 31, 2016	117.84	117.93	117.40	117.89
3157	AMEX	VGT	Tue, Aug 30, 2016	118.05	118.45	117.61	118.00
3156	AMEX	VGT	Mon, Aug 29, 2016	117.95	118.57	117.87	118.22
3155	AMEX	VGT	Fri, Aug 26, 2016	117.80	118.68	117.28	117.90
3154	AMEX	VGT	Thu, Aug 25, 2016	117.34	117.97	117.23	117.79
3153	AMEX	VGT	Wed, Aug 24, 2016	118.19	118.20	117.28	117.55
3152	AMEX	VGT	Tue, Aug 23, 2016	118.07	118.47	118.07	118.20
3151	AMEX	VGT	Mon, Aug 22, 2016	117.59	117.85	117.23	117.65
3150	AMEX	VGT	Fri, Aug 19, 2016	117.26	117.82	117.04	117.70
3149	AMEX	VGT	Thu, Aug 18, 2016	117.14	117.52	117.03	117.44
3148	AMEX	VGT	Wed, Aug 17, 2016	117.41	117.41	116.60	117.25
3147	AMEX	VGT	Tue, Aug 16, 2016	117.74	117.80	117.38	117.40
3146	AMEX	VGT	Mon, Aug 15, 2016	117.55	118.29	117.32	118.01
3145	AMEX	VGT	Fri, Aug 12, 2016	117.25	117.46	117.04	117.34
3144	AMEX	VGT	Thu, Aug 11, 2016	117.25	117.64	117.17	117.43
3143	AMEX	VGT	Wed, Aug 10, 2016	117.39	117.39	116.76	116.99
3142	AMEX	VGT	Tue, Aug 9, 2016	117.23	117.66	117.13	117.31
3141	AMEX	VGT	Mon, Aug 8, 2016	117.24	117.38	116.85	117.11
3140	AMEX	VGT	Fri, Aug 5, 2016	116.20	117.18	116.04	117.09
3139	AMEX	VGT	Thu, Aug 4, 2016	115.15	115.85	115.10	115.73
3138	AMEX	VGT	Wed, Aug 3, 2016	114.48	115.09	114.44	115.07
3137	AMEX	VGT	Tue, Aug 2, 2016	115.57	115.68	114.08	114.63
3136	AMEX	VGT	Mon, Aug 1, 2016	115.38	115.92	115.17	115.71
3135	AMEX	VGT	Fri, Jul 29, 2016	115.50	115.56	114.91	115.20
3134	AMEX	VGT	Thu, Jul 28, 2016	115.15	115.41	114.65	115.18
3133	AMEX	VGT	Wed, Jul 27, 2016	115.18	115.30	114.39	114.90
3132	AMEX	VGT	Tue, Jul 26, 2016	113.65	114.26	113.37	114.03
3131	AMEX	VGT	Mon, Jul 25, 2016	113.53	113.72	113.22	113.51
3130	AMEX	VGT	Fri, Jul 22, 2016	112.98	113.56	112.47	113.54
3129	AMEX	VGT	Thu, Jul 21, 2016	113.70	113.81	112.66	112.90
3128	AMEX	VGT	Wed, Jul 20, 2016	112.85	113.83	112.83	113.57
3127	AMEX	VGT	Tue, Jul 19, 2016	112.05	112.32	111.85	112.05
3126	AMEX	VGT	Mon, Jul 18, 2016	111.65	112.40	111.49	112.22
3125	AMEX	VGT	Fri, Jul 15, 2016	111.93	111.94	111.20	111.44
3124	AMEX	VGT	Thu, Jul 14, 2016	111.50	111.84	111.29	111.63
3123	AMEX	VGT	Wed, Jul 13, 2016	111.17	111.31	110.79	110.83
3122	AMEX	VGT	Tue, Jul 12, 2016	110.55	111.20	110.40	110.91
3121	AMEX	VGT	Mon, Jul 11, 2016	109.51	110.11	109.51	109.82
3120	AMEX	VGT	Fri, Jul 8, 2016	107.97	109.18	107.85	109.15
3119	AMEX	VGT	Thu, Jul 7, 2016	107.01	107.64	106.81	107.21
3118	AMEX	VGT	Wed, Jul 6, 2016	105.82	106.93	105.42	106.87
3117	AMEX	VGT	Tue, Jul 5, 2016	106.57	106.67	105.80	106.29
3116	AMEX	VGT	Fri, Jul 1, 2016	106.97	107.66	106.85	107.16
3115	AMEX	VGT	Thu, Jun 30, 2016	105.98	107.09	105.75	107.09
3114	AMEX	VGT	Wed, Jun 29, 2016	104.85	105.98	104.75	105.76
3113	AMEX	VGT	Tue, Jun 28, 2016	103.07	104.03	102.91	104.03
3112	AMEX	VGT	Mon, Jun 27, 2016	103.83	103.83	101.46	101.94
3111	AMEX	VGT	Fri, Jun 24, 2016	105.31	106.83	104.48	104.69
3110	AMEX	VGT	Thu, Jun 23, 2016	108.51	109.44	108.13	109.44
3109	AMEX	VGT	Wed, Jun 22, 2016	108.30	108.66	107.66	107.77
3108	AMEX	VGT	Tue, Jun 21, 2016	107.93	108.46	107.86	108.25
3107	AMEX	VGT	Mon, Jun 20, 2016	108.31	108.98	107.95	107.70
3106	AMEX	VGT	Fri, Jun 17, 2016	108.25	108.25	106.95	107.26
3105	AMEX	VGT	Thu, Jun 16, 2016	107.54	108.36	106.80	108.25
3104	AMEX	VGT	Wed, Jun 15, 2016	108.55	108.75	107.98	108.05
3103	AMEX	VGT	Tue, Jun 14, 2016	107.87	108.55	107.52	108.24
3102	AMEX	VGT	Mon, Jun 13, 2016	108.53	109.10	108.07	108.13
3101	AMEX	VGT	Fri, Jun 10, 2016	109.43	109.62	108.81	109.12
3100	AMEX	VGT	Thu, Jun 9, 2016	110.03	110.53	109.97	110.45
3099	AMEX	VGT	Wed, Jun 8, 2016	110.35	110.65	110.06	110.54
3098	AMEX	VGT	Tue, Jun 7, 2016	110.19	110.58	110.12	110.18
3097	AMEX	VGT	Mon, Jun 6, 2016	109.75	110.28	109.64	109.96
3096	AMEX	VGT	Fri, Jun 3, 2016	109.66	109.85	108.94	109.55
3095	AMEX	VGT	Thu, Jun 2, 2016	109.69	109.93	108.97	109.93
3094	AMEX	VGT	Wed, Jun 1, 2016	109.62	110.15	109.44	109.93
3093	AMEX	VGT	Tue, May 31, 2016	109.89	110.08	109.34	109.99
3092	AMEX	VGT	Fri, May 27, 2016	109.10	109.83	109.08	109.81
3091	AMEX	VGT	Thu, May 26, 2016	108.96	109.35	108.62	109.17
3090	AMEX	VGT	Wed, May 25, 2016	108.84	109.20	108.44	108.87
3089	AMEX	VGT	Tue, May 24, 2016	106.52	108.30	106.52	108.12
3088	AMEX	VGT	Mon, May 23, 2016	105.92	106.49	105.85	105.87
3087	AMEX	VGT	Fri, May 20, 2016	105.00	106.22	104.98	105.89
3086	AMEX	VGT	Thu, May 19, 2016	104.77	105.11	103.85	104.56
3085	AMEX	VGT	Wed, May 18, 2016	104.43	105.83	104.42	105.13
3084	AMEX	VGT	Tue, May 17, 2016	105.56	105.84	104.26	104.54
3083	AMEX	VGT	Mon, May 16, 2016	104.40	106.05	104.40	105.63
3082	AMEX	VGT	Fri, May 13, 2016	104.53	105.25	104.08	104.28
3081	AMEX	VGT	Thu, May 12, 2016	105.46	105.46	103.86	104.53
3080	AMEX	VGT	Wed, May 11, 2016	105.53	106.16	105.06	105.07
3079	AMEX	VGT	Tue, May 10, 2016	104.68	105.81	104.56	105.75
3078	AMEX	VGT	Mon, May 9, 2016	104.51	104.88	104.30	104.38
3077	AMEX	VGT	Fri, May 6, 2016	103.41	104.30	103.17	104.28
3076	AMEX	VGT	Thu, May 5, 2016	103.88	104.22	103.45	103.62
3075	AMEX	VGT	Wed, May 4, 2016	103.60	104.04	103.32	103.61
3074	AMEX	VGT	Tue, May 3, 2016	104.37	104.56	103.72	104.07
3073	AMEX	VGT	Mon, May 2, 2016	104.50	105.19	104.05	105.02
3072	AMEX	VGT	Fri, Apr 29, 2016	104.90	105.00	103.51	104.41
3071	AMEX	VGT	Thu, Apr 28, 2016	106.93	107.44	105.10	105.37
3070	AMEX	VGT	Wed, Apr 27, 2016	106.01	106.93	105.68	106.80
3069	AMEX	VGT	Tue, Apr 26, 2016	107.92	108.24	107.16	107.58
3068	AMEX	VGT	Mon, Apr 25, 2016	107.60	108.00	107.31	107.77
3067	AMEX	VGT	Fri, Apr 22, 2016	108.06	108.55	107.32	107.98
3066	AMEX	VGT	Thu, Apr 21, 2016	109.82	110.08	109.41	109.62
3065	AMEX	VGT	Wed, Apr 20, 2016	109.45	110.24	109.16	109.70
3064	AMEX	VGT	Tue, Apr 19, 2016	110.39	110.39	108.76	109.43
3063	AMEX	VGT	Mon, Apr 18, 2016	109.11	110.13	109.11	110.11
3062	AMEX	VGT	Fri, Apr 15, 2016	110.08	110.20	109.45	109.55
3061	AMEX	VGT	Thu, Apr 14, 2016	110.19	110.40	109.69	110.10
3060	AMEX	VGT	Wed, Apr 13, 2016	109.33	110.37	109.17	110.26
3059	AMEX	VGT	Tue, Apr 12, 2016	108.18	108.68	107.24	108.56
3058	AMEX	VGT	Mon, Apr 11, 2016	108.73	109.53	108.00	108.06
3057	AMEX	VGT	Fri, Apr 8, 2016	108.87	109.28	107.93	108.28
3056	AMEX	VGT	Thu, Apr 7, 2016	109.16	109.21	107.86	108.25
3055	AMEX	VGT	Wed, Apr 6, 2016	108.78	109.85	108.31	109.83
3054	AMEX	VGT	Tue, Apr 5, 2016	109.78	109.78	109.78	108.64
3053	AMEX	VGT	Mon, Apr 4, 2016	110.31	110.41	109.61	109.78
3052	AMEX	VGT	Fri, Apr 1, 2016	108.90	110.38	108.67	110.36
3051	AMEX	VGT	Thu, Mar 31, 2016	109.55	110.00	109.35	109.53
3050	AMEX	VGT	Wed, Mar 30, 2016	109.53	110.23	109.31	109.61
3049	AMEX	VGT	Tue, Mar 29, 2016	106.87	108.99	106.77	108.87
3048	AMEX	VGT	Mon, Mar 28, 2016	107.50	107.61	106.88	107.05
3047	AMEX	VGT	Thu, Mar 24, 2016	107.15	107.15	107.15	107.30
3046	AMEX	VGT	Wed, Mar 23, 2016	107.90	107.90	106.95	107.15
3045	AMEX	VGT	Tue, Mar 22, 2016	107.43	108.36	107.23	107.99
3044	AMEX	VGT	Mon, Mar 21, 2016	107.39	107.97	107.29	107.86
3043	AMEX	VGT	Fri, Mar 18, 2016	108.15	108.19	107.43	107.97
3042	AMEX	VGT	Thu, Mar 17, 2016	106.78	107.88	106.78	107.61
3041	AMEX	VGT	Wed, Mar 16, 2016	105.72	107.24	105.57	107.02
3040	AMEX	VGT	Tue, Mar 15, 2016	105.61	105.61	105.61	105.84
3039	AMEX	VGT	Mon, Mar 14, 2016	105.21	105.88	105.18	105.61
3038	AMEX	VGT	Fri, Mar 11, 2016	103.76	103.76	103.76	105.57
3037	AMEX	VGT	Thu, Mar 10, 2016	103.99	103.99	103.99	103.76
3036	AMEX	VGT	Wed, Mar 9, 2016	103.41	104.05	103.24	103.99
3035	AMEX	VGT	Tue, Mar 8, 2016	103.39	103.98	102.89	103.02
3034	AMEX	VGT	Mon, Mar 7, 2016	104.21	104.55	103.22	104.06
3033	AMEX	VGT	Fri, Mar 4, 2016	104.55	105.28	103.99	104.63
3032	AMEX	VGT	Thu, Mar 3, 2016	104.27	104.27	104.27	104.31
3031	AMEX	VGT	Wed, Mar 2, 2016	103.86	104.28	103.46	104.27
3030	AMEX	VGT	Tue, Mar 1, 2016	101.78	104.00	101.66	104.00
3029	AMEX	VGT	Mon, Feb 29, 2016	101.52	102.47	100.94	100.94
3028	AMEX	VGT	Fri, Feb 26, 2016	102.19	102.44	101.31	101.52
3027	AMEX	VGT	Thu, Feb 25, 2016	100.71	101.64	99.81	101.62
3026	AMEX	VGT	Wed, Feb 24, 2016	98.39	100.60	97.83	100.44
3025	AMEX	VGT	Tue, Feb 23, 2016	100.73	100.91	99.41	99.48
3024	AMEX	VGT	Mon, Feb 22, 2016	101.13	101.35	100.73	101.20
3023	AMEX	VGT	Fri, Feb 19, 2016	99.13	100.06	98.92	99.83
3022	AMEX	VGT	Thu, Feb 18, 2016	100.43	100.50	99.31	99.43
3021	AMEX	VGT	Wed, Feb 17, 2016	98.39	100.17	98.22	100.06
3020	AMEX	VGT	Tue, Feb 16, 2016	96.80	97.80	96.49	97.66
3019	AMEX	VGT	Fri, Feb 12, 2016	95.25	95.79	94.56	95.67
3018	AMEX	VGT	Thu, Feb 11, 2016	93.40	94.98	93.06	94.29
3017	AMEX	VGT	Wed, Feb 10, 2016	95.24	96.52	94.50	94.62
3016	AMEX	VGT	Tue, Feb 9, 2016	93.54	95.85	93.37	94.19
3015	AMEX	VGT	Mon, Feb 8, 2016	94.75	94.92	92.95	94.63
3014	AMEX	VGT	Fri, Feb 5, 2016	99.49	99.62	96.08	96.37
3013	AMEX	VGT	Thu, Feb 4, 2016	99.63	100.81	99.00	100.12
3012	AMEX	VGT	Wed, Feb 3, 2016	100.72	101.05	98.26	99.88
3011	AMEX	VGT	Tue, Feb 2, 2016	101.80	101.80	99.80	100.11
3010	AMEX	VGT	Mon, Feb 1, 2016	101.45	102.62	101.20	102.18
3009	AMEX	VGT	Fri, Jan 29, 2016	99.30	101.93	99.30	101.93
3008	AMEX	VGT	Thu, Jan 28, 2016	98.63	98.95	97.43	98.52
3007	AMEX	VGT	Wed, Jan 27, 2016	99.09	99.46	97.10	97.44
3006	AMEX	VGT	Tue, Jan 26, 2016	99.26	100.14	98.58	99.84
3005	AMEX	VGT	Mon, Jan 25, 2016	100.14	100.38	98.74	98.82
3004	AMEX	VGT	Fri, Jan 22, 2016	99.44	100.32	99.36	100.30
3003	AMEX	VGT	Thu, Jan 21, 2016	97.76	99.06	96.50	97.57
3002	AMEX	VGT	Wed, Jan 20, 2016	96.22	98.25	94.31	97.32
3001	AMEX	VGT	Tue, Jan 19, 2016	99.13	99.29	96.91	97.84
3000	AMEX	VGT	Fri, Jan 15, 2016	97.92	98.95	96.69	98.10
2999	AMEX	VGT	Thu, Jan 14, 2016	99.47	101.82	98.24	101.11
2998	AMEX	VGT	Wed, Jan 13, 2016	102.58	102.85	98.95	99.20
2997	AMEX	VGT	Tue, Jan 12, 2016	101.99	102.43	100.72	102.06
2996	AMEX	VGT	Mon, Jan 11, 2016	101.03	101.38	99.59	100.91
2995	AMEX	VGT	Fri, Jan 8, 2016	102.20	102.50	100.26	100.42
2994	AMEX	VGT	Thu, Jan 7, 2016	102.52	103.64	101.24	101.29
2993	AMEX	VGT	Wed, Jan 6, 2016	104.56	105.37	103.97	104.66
2992	AMEX	VGT	Tue, Jan 5, 2016	106.96	107.15	105.75	106.10
2991	AMEX	VGT	Mon, Jan 4, 2016	106.31	106.61	104.94	106.61
2990	AMEX	VGT	Thu, Dec 31, 2015	109.87	109.87	108.26	108.29
2989	AMEX	VGT	Wed, Dec 30, 2015	110.67	110.67	109.76	109.80
2988	AMEX	VGT	Tue, Dec 29, 2015	109.94	110.96	109.80	110.65
2987	AMEX	VGT	Mon, Dec 28, 2015	109.04	109.29	108.25	109.29
2986	AMEX	VGT	Thu, Dec 24, 2015	109.42	109.66	109.24	109.31
2985	AMEX	VGT	Wed, Dec 23, 2015	109.09	109.40	108.76	109.36
2984	AMEX	VGT	Tue, Dec 22, 2015	108.50	108.96	107.94	108.81
2983	AMEX	VGT	Mon, Dec 21, 2015	108.09	108.24	107.23	108.10
2982	AMEX	VGT	Fri, Dec 18, 2015	109.00	109.05	107.03	107.05
2981	AMEX	VGT	Thu, Dec 17, 2015	111.36	111.38	109.16	109.21
2980	AMEX	VGT	Wed, Dec 16, 2015	110.24	111.11	109.25	110.90
2979	AMEX	VGT	Tue, Dec 15, 2015	109.74	110.21	109.33	109.44
2978	AMEX	VGT	Mon, Dec 14, 2015	108.37	108.92	107.00	108.92
2977	AMEX	VGT	Fri, Dec 11, 2015	109.67	109.72	108.25	108.37
2976	AMEX	VGT	Thu, Dec 10, 2015	110.87	111.46	110.31	110.68
2975	AMEX	VGT	Wed, Dec 9, 2015	111.67	112.27	109.89	110.42
2974	AMEX	VGT	Tue, Dec 8, 2015	111.25	112.36	110.93	112.10
2973	AMEX	VGT	Mon, Dec 7, 2015	112.99	112.99	111.83	112.29
2972	AMEX	VGT	Fri, Dec 4, 2015	110.93	113.25	110.70	113.02
2971	AMEX	VGT	Thu, Dec 3, 2015	112.76	112.78	110.05	110.61
2970	AMEX	VGT	Wed, Dec 2, 2015	112.83	113.32	112.04	112.17
2969	AMEX	VGT	Tue, Dec 1, 2015	112.10	112.80	112.00	112.77
2968	AMEX	VGT	Mon, Nov 30, 2015	112.03	112.09	111.45	111.77
2967	AMEX	VGT	Fri, Nov 27, 2015	111.49	111.87	111.34	111.61
2966	AMEX	VGT	Wed, Nov 25, 2015	111.71	111.79	111.35	111.42
2965	AMEX	VGT	Tue, Nov 24, 2015	110.81	111.92	110.42	111.67
2964	AMEX	VGT	Mon, Nov 23, 2015	112.56	112.56	111.17	111.53
2963	AMEX	VGT	Fri, Nov 20, 2015	111.70	112.24	111.67	112.12
2962	AMEX	VGT	Thu, Nov 19, 2015	110.83	111.84	110.83	111.27
2961	AMEX	VGT	Wed, Nov 18, 2015	109.72	110.89	109.45	110.82
2960	AMEX	VGT	Tue, Nov 17, 2015	109.12	109.94	108.85	109.08
2959	AMEX	VGT	Mon, Nov 16, 2015	107.43	109.06	107.23	109.01
2958	AMEX	VGT	Fri, Nov 13, 2015	109.21	109.40	107.53	107.57
2957	AMEX	VGT	Thu, Nov 12, 2015	110.36	110.77	109.67	109.72
2956	AMEX	VGT	Wed, Nov 11, 2015	111.15	111.65	110.64	110.83
2955	AMEX	VGT	Tue, Nov 10, 2015	111.30	111.30	110.37	110.89
2954	AMEX	VGT	Mon, Nov 9, 2015	112.80	112.80	111.10	111.71
2953	AMEX	VGT	Fri, Nov 6, 2015	111.95	112.79	111.80	112.78
2952	AMEX	VGT	Thu, Nov 5, 2015	113.00	113.09	111.89	112.12
2951	AMEX	VGT	Wed, Nov 4, 2015	112.59	112.72	112.19	112.46
2950	AMEX	VGT	Tue, Nov 3, 2015	111.24	112.71	111.02	112.25
2949	AMEX	VGT	Mon, Nov 2, 2015	110.97	111.64	110.39	111.52
2948	AMEX	VGT	Fri, Oct 30, 2015	111.22	111.36	110.46	110.46
2947	AMEX	VGT	Thu, Oct 29, 2015	110.76	111.16	110.48	111.02
2946	AMEX	VGT	Wed, Oct 28, 2015	110.04	111.54	109.92	111.54
2945	AMEX	VGT	Tue, Oct 27, 2015	110.05	110.33	109.47	109.62
2944	AMEX	VGT	Mon, Oct 26, 2015	110.69	110.69	109.90	110.31
2943	AMEX	VGT	Fri, Oct 23, 2015	110.65	111.21	109.98	110.81
2942	AMEX	VGT	Thu, Oct 22, 2015	106.32	108.10	106.32	107.88
2941	AMEX	VGT	Wed, Oct 21, 2015	106.65	106.82	105.41	105.47
2940	AMEX	VGT	Tue, Oct 20, 2015	106.50	106.78	106.10	106.48
2939	AMEX	VGT	Mon, Oct 19, 2015	106.29	106.88	106.00	106.86
2938	AMEX	VGT	Fri, Oct 16, 2015	106.37	106.51	105.86	106.51
2937	AMEX	VGT	Thu, Oct 15, 2015	105.25	106.30	105.24	106.22
2936	AMEX	VGT	Wed, Oct 14, 2015	104.85	105.55	104.47	104.98
2935	AMEX	VGT	Tue, Oct 13, 2015	104.99	105.90	104.91	105.05
2934	AMEX	VGT	Mon, Oct 12, 2015	105.71	105.71	105.03	105.54
2933	AMEX	VGT	Fri, Oct 9, 2015	105.05	105.50	104.84	105.45
2932	AMEX	VGT	Thu, Oct 8, 2015	104.21	105.13	103.55	104.90
2931	AMEX	VGT	Wed, Oct 7, 2015	104.47	104.69	103.04	104.39
2930	AMEX	VGT	Tue, Oct 6, 2015	103.44	104.00	103.23	103.83
2929	AMEX	VGT	Mon, Oct 5, 2015	102.11	103.89	102.11	103.59
2928	AMEX	VGT	Fri, Oct 2, 2015	98.83	101.59	98.53	101.57
2927	AMEX	VGT	Thu, Oct 1, 2015	100.32	100.32	98.66	100.05
2926	AMEX	VGT	Wed, Sep 30, 2015	99.16	100.10	98.84	100.00
2925	AMEX	VGT	Tue, Sep 29, 2015	98.83	99.32	97.25	97.95
2924	AMEX	VGT	Mon, Sep 28, 2015	100.30	100.58	98.39	98.46
2923	AMEX	VGT	Fri, Sep 25, 2015	102.00	102.22	100.32	100.84
2922	AMEX	VGT	Thu, Sep 24, 2015	100.17	101.34	99.37	101.08
2921	AMEX	VGT	Wed, Sep 23, 2015	101.30	101.56	100.63	101.18
2920	AMEX	VGT	Tue, Sep 22, 2015	102.11	102.40	101.30	102.02
2919	AMEX	VGT	Mon, Sep 21, 2015	103.35	104.18	102.84	103.64
2918	AMEX	VGT	Fri, Sep 18, 2015	102.90	103.85	102.55	102.79
2917	AMEX	VGT	Thu, Sep 17, 2015	104.48	105.70	103.93	104.09
2916	AMEX	VGT	Wed, Sep 16, 2015	104.18	104.79	103.91	104.66
2915	AMEX	VGT	Tue, Sep 15, 2015	103.13	104.40	102.86	104.09
2914	AMEX	VGT	Mon, Sep 14, 2015	103.50	103.59	102.53	102.78
2913	AMEX	VGT	Fri, Sep 11, 2015	102.02	103.08	101.84	103.08
2912	AMEX	VGT	Thu, Sep 10, 2015	101.46	103.25	101.29	102.58
2911	AMEX	VGT	Wed, Sep 9, 2015	103.59	104.02	101.34	101.58
2910	AMEX	VGT	Tue, Sep 8, 2015	102.17	102.93	101.68	102.82
2909	AMEX	VGT	Fri, Sep 4, 2015	100.50	100.72	99.56	100.03
2908	AMEX	VGT	Thu, Sep 3, 2015	101.81	102.74	101.17	101.50
2907	AMEX	VGT	Wed, Sep 2, 2015	100.07	101.40	99.47	101.40
2906	AMEX	VGT	Tue, Sep 1, 2015	101.32	101.32	98.51	99.08
2905	AMEX	VGT	Mon, Aug 31, 2015	102.79	103.48	102.06	102.34
2904	AMEX	VGT	Fri, Aug 28, 2015	102.53	103.31	102.37	103.18
2903	AMEX	VGT	Thu, Aug 27, 2015	101.56	102.96	100.72	102.96
2902	AMEX	VGT	Wed, Aug 26, 2015	96.71	100.74	96.71	100.54
2901	AMEX	VGT	Tue, Aug 25, 2015	97.88	101.20	95.75	95.76
2900	AMEX	VGT	Mon, Aug 24, 2015	99.46	100.52	77.11	96.80
2899	AMEX	VGT	Fri, Aug 21, 2015	102.61	104.04	100.45	100.46
2898	AMEX	VGT	Thu, Aug 20, 2015	106.16	106.47	104.38	104.38
2897	AMEX	VGT	Wed, Aug 19, 2015	107.57	108.09	106.63	107.14
2896	AMEX	VGT	Tue, Aug 18, 2015	108.33	108.48	107.86	108.03
2895	AMEX	VGT	Mon, Aug 17, 2015	107.68	108.71	107.20	108.71
2894	AMEX	VGT	Fri, Aug 14, 2015	107.08	108.13	107.08	108.01
2893	AMEX	VGT	Thu, Aug 13, 2015	107.94	108.16	107.26	107.44
2892	AMEX	VGT	Wed, Aug 12, 2015	106.58	107.91	105.40	107.71
2891	AMEX	VGT	Tue, Aug 11, 2015	108.65	108.70	106.84	107.19
2890	AMEX	VGT	Mon, Aug 10, 2015	108.23	109.18	108.23	108.97
2889	AMEX	VGT	Fri, Aug 7, 2015	107.19	107.45	106.59	107.33
2888	AMEX	VGT	Thu, Aug 6, 2015	108.54	108.89	106.92	107.24
2887	AMEX	VGT	Wed, Aug 5, 2015	107.94	109.22	107.73	108.37
2886	AMEX	VGT	Tue, Aug 4, 2015	107.84	107.91	106.94	107.32
2885	AMEX	VGT	Mon, Aug 3, 2015	108.56	108.72	107.26	107.99
2884	AMEX	VGT	Fri, Jul 31, 2015	109.38	109.38	108.47	108.64
2883	AMEX	VGT	Thu, Jul 30, 2015	108.59	109.29	107.91	109.12
2882	AMEX	VGT	Wed, Jul 29, 2015	108.28	109.00	107.72	108.86
2881	AMEX	VGT	Tue, Jul 28, 2015	107.80	108.50	106.93	108.29
2880	AMEX	VGT	Mon, Jul 27, 2015	107.76	107.95	107.04	107.21
2879	AMEX	VGT	Fri, Jul 24, 2015	109.68	109.68	108.17	108.31
2878	AMEX	VGT	Thu, Jul 23, 2015	109.55	110.11	108.79	109.06
2877	AMEX	VGT	Wed, Jul 22, 2015	109.71	109.71	108.28	109.25
2876	AMEX	VGT	Tue, Jul 21, 2015	111.25	111.46	110.71	110.81
2875	AMEX	VGT	Mon, Jul 20, 2015	111.30	111.73	110.89	111.34
2874	AMEX	VGT	Fri, Jul 17, 2015	110.22	110.90	110.02	110.85
2873	AMEX	VGT	Thu, Jul 16, 2015	108.75	109.35	108.68	109.34
2872	AMEX	VGT	Wed, Jul 15, 2015	108.20	108.49	107.80	108.10
2871	AMEX	VGT	Tue, Jul 14, 2015	107.62	108.36	107.62	108.07
2870	AMEX	VGT	Mon, Jul 13, 2015	106.84	107.69	106.83	107.55
2869	AMEX	VGT	Fri, Jul 10, 2015	105.48	106.33	105.41	105.99
2868	AMEX	VGT	Thu, Jul 9, 2015	105.71	106.22	104.38	104.44
2867	AMEX	VGT	Wed, Jul 8, 2015	105.54	105.79	104.59	104.67
2866	AMEX	VGT	Tue, Jul 7, 2015	106.49	106.58	104.43	106.47
2865	AMEX	VGT	Mon, Jul 6, 2015	106.10	106.93	105.75	106.45
2864	AMEX	VGT	Thu, Jul 2, 2015	107.02	107.22	106.43	106.89
2863	AMEX	VGT	Wed, Jul 1, 2015	107.29	107.77	106.36	106.80
2862	AMEX	VGT	Tue, Jun 30, 2015	106.86	106.86	105.85	106.23
2861	AMEX	VGT	Mon, Jun 29, 2015	107.46	107.82	105.93	106.02
2860	AMEX	VGT	Fri, Jun 26, 2015	109.20	109.45	108.10	108.49
2859	AMEX	VGT	Thu, Jun 25, 2015	110.24	110.34	109.38	109.55
2858	AMEX	VGT	Wed, Jun 24, 2015	110.18	110.69	109.79	109.82
2857	AMEX	VGT	Tue, Jun 23, 2015	110.69	110.69	110.06	110.43
2856	AMEX	VGT	Mon, Jun 22, 2015	110.45	110.70	110.14	110.37
2855	AMEX	VGT	Fri, Jun 19, 2015	110.47	110.56	109.62	109.64
2854	AMEX	VGT	Thu, Jun 18, 2015	109.49	110.62	109.49	110.44
2853	AMEX	VGT	Wed, Jun 17, 2015	109.49	109.88	108.96	109.52
2852	AMEX	VGT	Tue, Jun 16, 2015	108.84	109.56	108.55	109.36
2851	AMEX	VGT	Mon, Jun 15, 2015	108.48	108.78	107.69	108.68
2850	AMEX	VGT	Fri, Jun 12, 2015	109.43	109.70	109.12	109.28
2849	AMEX	VGT	Thu, Jun 11, 2015	110.29	110.68	109.95	110.07
2848	AMEX	VGT	Wed, Jun 10, 2015	108.83	110.32	108.76	110.05
2847	AMEX	VGT	Tue, Jun 9, 2015	108.52	108.73	107.50	108.41
2846	AMEX	VGT	Mon, Jun 8, 2015	110.10	110.10	108.37	108.60
2845	AMEX	VGT	Fri, Jun 5, 2015	109.87	110.17	109.27	109.98
2844	AMEX	VGT	Thu, Jun 4, 2015	110.73	110.98	109.73	110.02
2843	AMEX	VGT	Wed, Jun 3, 2015	111.22	111.54	110.79	111.06
2842	AMEX	VGT	Tue, Jun 2, 2015	110.76	111.18	109.91	110.65
2841	AMEX	VGT	Mon, Jun 1, 2015	110.98	111.26	110.13	110.91
2840	AMEX	VGT	Fri, May 29, 2015	111.25	111.35	110.26	110.58
2839	AMEX	VGT	Thu, May 28, 2015	111.28	111.45	111.00	111.35
2838	AMEX	VGT	Wed, May 27, 2015	109.84	111.55	109.73	111.41
2837	AMEX	VGT	Tue, May 26, 2015	110.70	110.89	109.10	109.54
2836	AMEX	VGT	Fri, May 22, 2015	110.92	111.35	110.92	111.08
2835	AMEX	VGT	Thu, May 21, 2015	110.50	111.19	110.35	111.04
2834	AMEX	VGT	Wed, May 20, 2015	110.79	111.23	110.26	110.66
2833	AMEX	VGT	Tue, May 19, 2015	110.92	111.14	110.56	110.69
2832	AMEX	VGT	Mon, May 18, 2015	110.05	111.03	109.89	110.83
2831	AMEX	VGT	Fri, May 15, 2015	110.89	110.92	110.00	110.26
2830	AMEX	VGT	Thu, May 14, 2015	109.60	110.63	109.53	110.57
2829	AMEX	VGT	Wed, May 13, 2015	108.61	109.40	108.61	108.84
2828	AMEX	VGT	Tue, May 12, 2015	108.35	108.77	107.40	108.32
2827	AMEX	VGT	Mon, May 11, 2015	109.26	109.44	108.88	108.89
2826	AMEX	VGT	Fri, May 8, 2015	108.87	109.41	108.83	109.32
2825	AMEX	VGT	Thu, May 7, 2015	106.92	108.13	106.92	107.80
2824	AMEX	VGT	Wed, May 6, 2015	107.86	108.28	106.27	107.03
2823	AMEX	VGT	Tue, May 5, 2015	109.01	109.06	107.52	107.64
2822	AMEX	VGT	Mon, May 4, 2015	109.49	109.92	109.30	109.35
2821	AMEX	VGT	Fri, May 1, 2015	108.25	109.27	108.16	109.27
2820	AMEX	VGT	Thu, Apr 30, 2015	109.10	109.33	107.51	107.89
2819	AMEX	VGT	Wed, Apr 29, 2015	109.60	110.23	108.92	109.68
2818	AMEX	VGT	Tue, Apr 28, 2015	110.30	110.71	109.19	110.19
2817	AMEX	VGT	Mon, Apr 27, 2015	110.11	110.70	109.81	110.07
2816	AMEX	VGT	Fri, Apr 24, 2015	110.17	110.20	109.39	109.82
2815	AMEX	VGT	Thu, Apr 23, 2015	108.54	109.61	108.43	109.20
2814	AMEX	VGT	Wed, Apr 22, 2015	108.19	109.08	107.68	108.94
2813	AMEX	VGT	Tue, Apr 21, 2015	108.35	108.57	107.82	107.90
2812	AMEX	VGT	Mon, Apr 20, 2015	106.60	107.97	106.60	107.81
2811	AMEX	VGT	Fri, Apr 17, 2015	107.00	107.00	105.73	106.08
2810	AMEX	VGT	Thu, Apr 16, 2015	107.67	107.98	107.47	107.73
2809	AMEX	VGT	Wed, Apr 15, 2015	107.30	108.25	107.22	107.95
2808	AMEX	VGT	Tue, Apr 14, 2015	107.72	107.72	106.40	106.98
2807	AMEX	VGT	Mon, Apr 13, 2015	107.82	108.32	107.32	107.37
2806	AMEX	VGT	Fri, Apr 10, 2015	107.22	107.82	107.07	107.82
2805	AMEX	VGT	Thu, Apr 9, 2015	106.90	107.41	106.42	107.35
2804	AMEX	VGT	Wed, Apr 8, 2015	106.10	107.22	106.10	106.91
2803	AMEX	VGT	Tue, Apr 7, 2015	106.55	107.36	106.53	106.53
2802	AMEX	VGT	Mon, Apr 6, 2015	105.08	106.84	104.72	106.65
2801	AMEX	VGT	Thu, Apr 2, 2015	105.75	106.16	105.47	105.66
2800	AMEX	VGT	Wed, Apr 1, 2015	106.10	106.17	105.04	105.67
2799	AMEX	VGT	Tue, Mar 31, 2015	106.72	109.86	106.01	106.52
2798	AMEX	VGT	Mon, Mar 30, 2015	106.58	107.14	106.49	107.05
2797	AMEX	VGT	Fri, Mar 27, 2015	105.56	106.10	105.09	105.85
2796	AMEX	VGT	Thu, Mar 26, 2015	104.89	106.02	104.34	105.59
2795	AMEX	VGT	Wed, Mar 25, 2015	108.49	108.53	105.50	105.52
2794	AMEX	VGT	Tue, Mar 24, 2015	108.95	109.18	108.44	108.50
2793	AMEX	VGT	Mon, Mar 23, 2015	108.85	109.30	108.80	108.80
2792	AMEX	VGT	Fri, Mar 20, 2015	108.61	109.28	108.60	108.77
2791	AMEX	VGT	Thu, Mar 19, 2015	108.21	108.51	108.00	108.15
2790	AMEX	VGT	Wed, Mar 18, 2015	106.74	108.65	106.39	108.24
2789	AMEX	VGT	Tue, Mar 17, 2015	106.69	107.15	106.37	106.95
2788	AMEX	VGT	Mon, Mar 16, 2015	105.88	106.86	105.80	106.84
2787	AMEX	VGT	Fri, Mar 13, 2015	105.90	106.22	104.93	105.57
2786	AMEX	VGT	Thu, Mar 12, 2015	105.23	106.16	105.12	106.11
2785	AMEX	VGT	Wed, Mar 11, 2015	106.12	106.38	105.38	105.48
2784	AMEX	VGT	Tue, Mar 10, 2015	107.48	107.53	106.03	106.06
2783	AMEX	VGT	Mon, Mar 9, 2015	108.14	108.64	107.74	108.20
2782	AMEX	VGT	Fri, Mar 6, 2015	109.08	109.15	107.54	107.75
2781	AMEX	VGT	Thu, Mar 5, 2015	109.01	109.30	108.59	108.98
2780	AMEX	VGT	Wed, Mar 4, 2015	109.12	109.23	108.37	109.02
2779	AMEX	VGT	Tue, Mar 3, 2015	110.05	110.05	108.94	109.39
2778	AMEX	VGT	Mon, Mar 2, 2015	109.33	110.29	109.22	110.24
2777	AMEX	VGT	Fri, Feb 27, 2015	109.78	109.86	109.12	109.21
2776	AMEX	VGT	Thu, Feb 26, 2015	109.35	109.86	109.13	109.79
2775	AMEX	VGT	Wed, Feb 25, 2015	109.48	109.54	108.83	109.12
2774	AMEX	VGT	Tue, Feb 24, 2015	109.42	109.86	108.82	109.68
2773	AMEX	VGT	Mon, Feb 23, 2015	109.37	109.41	108.81	109.41
2772	AMEX	VGT	Fri, Feb 20, 2015	108.80	109.45	108.19	109.41
2771	AMEX	VGT	Thu, Feb 19, 2015	108.11	108.81	107.98	108.72
2770	AMEX	VGT	Wed, Feb 18, 2015	108.00	108.32	107.80	108.29
2769	AMEX	VGT	Tue, Feb 17, 2015	108.06	108.18	107.75	108.09
2768	AMEX	VGT	Fri, Feb 13, 2015	107.59	108.04	107.28	108.04
2767	AMEX	VGT	Thu, Feb 12, 2015	106.34	107.22	106.29	107.17
2766	AMEX	VGT	Wed, Feb 11, 2015	105.18	105.75	105.00	105.50
2765	AMEX	VGT	Tue, Feb 10, 2015	104.30	105.19	103.83	105.06
2764	AMEX	VGT	Mon, Feb 9, 2015	103.46	104.01	103.33	103.50
2763	AMEX	VGT	Fri, Feb 6, 2015	104.49	104.78	103.43	103.74
2762	AMEX	VGT	Thu, Feb 5, 2015	103.66	104.20	103.33	104.16
2761	AMEX	VGT	Wed, Feb 4, 2015	102.96	103.80	102.85	103.11
2760	AMEX	VGT	Tue, Feb 3, 2015	102.01	102.99	101.82	102.95
2759	AMEX	VGT	Mon, Feb 2, 2015	101.00	101.77	99.42	101.69
2758	AMEX	VGT	Fri, Jan 30, 2015	101.86	102.52	100.69	100.81
2757	AMEX	VGT	Thu, Jan 29, 2015	101.16	102.40	100.36	102.23
2756	AMEX	VGT	Wed, Jan 28, 2015	103.25	103.44	101.21	101.24
2755	AMEX	VGT	Tue, Jan 27, 2015	102.70	102.70	100.88	101.38
2754	AMEX	VGT	Mon, Jan 26, 2015	104.71	104.71	103.94	104.40
2753	AMEX	VGT	Fri, Jan 23, 2015	104.37	105.12	104.09	104.71
2752	AMEX	VGT	Thu, Jan 22, 2015	102.97	104.50	101.95	104.42
2751	AMEX	VGT	Wed, Jan 21, 2015	101.93	103.02	101.46	102.48
2750	AMEX	VGT	Tue, Jan 20, 2015	102.18	102.55	101.00	102.29
2749	AMEX	VGT	Fri, Jan 16, 2015	100.25	101.65	100.13	101.53
2748	AMEX	VGT	Thu, Jan 15, 2015	102.51	102.65	100.43	100.54
2747	AMEX	VGT	Wed, Jan 14, 2015	101.85	102.62	101.10	102.10
2746	AMEX	VGT	Tue, Jan 13, 2015	103.61	104.99	101.84	102.72
2745	AMEX	VGT	Mon, Jan 12, 2015	104.37	104.37	102.39	102.74
2744	AMEX	VGT	Fri, Jan 9, 2015	104.83	104.95	103.26	104.06
2743	AMEX	VGT	Thu, Jan 8, 2015	102.83	104.59	102.82	104.33
2742	AMEX	VGT	Wed, Jan 7, 2015	101.87	102.29	101.29	102.03
2741	AMEX	VGT	Tue, Jan 6, 2015	102.67	102.80	100.57	101.13
2740	AMEX	VGT	Mon, Jan 5, 2015	103.80	103.85	102.19	102.45
2739	AMEX	VGT	Fri, Jan 2, 2015	105.03	105.43	103.54	104.24
2738	AMEX	VGT	Wed, Dec 31, 2014	105.95	106.18	104.47	104.48
2737	AMEX	VGT	Tue, Dec 30, 2014	106.18	106.32	105.50	105.64
2736	AMEX	VGT	Mon, Dec 29, 2014	106.90	106.90	106.30	106.31
2735	AMEX	VGT	Fri, Dec 26, 2014	106.78	107.19	106.68	106.89
2734	AMEX	VGT	Wed, Dec 24, 2014	106.82	106.87	106.48	106.50
2733	AMEX	VGT	Tue, Dec 23, 2014	106.61	106.92	106.49	106.50
2732	AMEX	VGT	Mon, Dec 22, 2014	105.62	106.24	105.46	106.24
2731	AMEX	VGT	Fri, Dec 19, 2014	105.03	105.60	104.74	105.12
2730	AMEX	VGT	Thu, Dec 18, 2014	103.74	104.95	103.47	104.95
2729	AMEX	VGT	Wed, Dec 17, 2014	101.40	103.39	101.26	103.16
2728	AMEX	VGT	Tue, Dec 16, 2014	102.02	103.46	101.07	101.07
2727	AMEX	VGT	Mon, Dec 15, 2014	103.81	104.38	102.10	102.47
2726	AMEX	VGT	Fri, Dec 12, 2014	103.85	104.60	103.13	103.16
2725	AMEX	VGT	Thu, Dec 11, 2014	104.50	105.91	104.50	104.74
2724	AMEX	VGT	Wed, Dec 10, 2014	105.95	106.07	104.07	104.23
2723	AMEX	VGT	Tue, Dec 9, 2014	104.08	106.05	103.84	105.96
2722	AMEX	VGT	Mon, Dec 8, 2014	106.49	106.70	104.92	105.36
2721	AMEX	VGT	Fri, Dec 5, 2014	106.97	107.07	106.56	106.78
2720	AMEX	VGT	Thu, Dec 4, 2014	106.67	107.06	106.40	106.74
2719	AMEX	VGT	Wed, Dec 3, 2014	106.22	106.92	106.00	106.68
2718	AMEX	VGT	Tue, Dec 2, 2014	105.79	106.29	105.44	106.13
2717	AMEX	VGT	Mon, Dec 1, 2014	106.83	106.91	105.33	105.77
2716	AMEX	VGT	Fri, Nov 28, 2014	106.93	107.38	106.67	107.08
2715	AMEX	VGT	Wed, Nov 26, 2014	105.96	106.83	105.89	106.79
2714	AMEX	VGT	Tue, Nov 25, 2014	106.08	106.35	105.81	105.87
2713	AMEX	VGT	Mon, Nov 24, 2014	105.23	105.84	105.16	105.80
2712	AMEX	VGT	Fri, Nov 21, 2014	105.69	105.80	104.66	105.00
2711	AMEX	VGT	Thu, Nov 20, 2014	103.55	104.75	103.55	104.75
2710	AMEX	VGT	Wed, Nov 19, 2014	104.90	104.90	103.47	104.06
2709	AMEX	VGT	Tue, Nov 18, 2014	104.31	104.97	104.24	104.81
2708	AMEX	VGT	Mon, Nov 17, 2014	104.46	104.63	103.78	104.22
2707	AMEX	VGT	Fri, Nov 14, 2014	104.00	104.59	103.80	104.59
2706	AMEX	VGT	Thu, Nov 13, 2014	103.78	104.27	103.69	104.13
2705	AMEX	VGT	Wed, Nov 12, 2014	103.04	103.62	102.79	103.52
2704	AMEX	VGT	Tue, Nov 11, 2014	103.11	103.24	102.83	103.24
2703	AMEX	VGT	Mon, Nov 10, 2014	102.88	103.23	102.61	103.12
2702	AMEX	VGT	Fri, Nov 7, 2014	102.90	102.92	102.21	102.77
2701	AMEX	VGT	Thu, Nov 6, 2014	102.54	102.80	102.12	102.78
2700	AMEX	VGT	Wed, Nov 5, 2014	103.11	103.11	102.31	102.69
2699	AMEX	VGT	Tue, Nov 4, 2014	102.41	102.73	101.83	102.47
2698	AMEX	VGT	Mon, Nov 3, 2014	102.28	102.69	101.99	102.40
2697	AMEX	VGT	Fri, Oct 31, 2014	101.52	102.04	101.47	101.99
2696	AMEX	VGT	Thu, Oct 30, 2014	99.54	100.38	99.33	100.19
2695	AMEX	VGT	Wed, Oct 29, 2014	99.85	100.19	99.19	99.78
2694	AMEX	VGT	Tue, Oct 28, 2014	98.73	100.05	98.72	100.05
2693	AMEX	VGT	Mon, Oct 27, 2014	98.20	98.69	97.90	98.43
2692	AMEX	VGT	Fri, Oct 24, 2014	98.13	98.54	97.54	98.44
2691	AMEX	VGT	Thu, Oct 23, 2014	97.15	98.22	97.00	97.68
2690	AMEX	VGT	Wed, Oct 22, 2014	97.00	97.36	96.10	96.15
2689	AMEX	VGT	Tue, Oct 21, 2014	95.87	96.89	95.61	96.88
2688	AMEX	VGT	Mon, Oct 20, 2014	93.56	94.87	93.22	94.80
2687	AMEX	VGT	Fri, Oct 17, 2014	94.20	94.95	93.73	94.14
2686	AMEX	VGT	Thu, Oct 16, 2014	91.80	93.72	91.62	93.11
2685	AMEX	VGT	Wed, Oct 15, 2014	92.61	93.89	91.33	93.52
2684	AMEX	VGT	Tue, Oct 14, 2014	94.22	95.07	93.64	93.87
2683	AMEX	VGT	Mon, Oct 13, 2014	94.55	95.49	93.52	93.54
2682	AMEX	VGT	Fri, Oct 10, 2014	97.12	97.32	94.71	94.71
2681	AMEX	VGT	Thu, Oct 9, 2014	99.22	99.39	97.55	97.64
2680	AMEX	VGT	Wed, Oct 8, 2014	97.54	99.51	96.79	99.37
2679	AMEX	VGT	Tue, Oct 7, 2014	98.76	98.98	97.52	97.53
2678	AMEX	VGT	Mon, Oct 6, 2014	99.82	99.98	98.94	99.21
2677	AMEX	VGT	Fri, Oct 3, 2014	99.05	99.66	98.77	99.35
2676	AMEX	VGT	Thu, Oct 2, 2014	98.38	98.83	97.22	98.47
2675	AMEX	VGT	Wed, Oct 1, 2014	99.91	99.95	98.15	98.43
2674	AMEX	VGT	Tue, Sep 30, 2014	100.26	100.62	99.77	100.08
2673	AMEX	VGT	Mon, Sep 29, 2014	99.10	100.15	98.88	99.98
2672	AMEX	VGT	Fri, Sep 26, 2014	99.19	100.19	99.19	100.08
2671	AMEX	VGT	Thu, Sep 25, 2014	100.87	100.90	98.91	98.91
2670	AMEX	VGT	Wed, Sep 24, 2014	100.44	101.21	100.09	101.18
2669	AMEX	VGT	Tue, Sep 23, 2014	100.46	100.95	100.38	100.44
2668	AMEX	VGT	Mon, Sep 22, 2014	101.53	101.53	100.46	100.75
2667	AMEX	VGT	Fri, Sep 19, 2014	102.42	102.42	101.24	101.66
2666	AMEX	VGT	Thu, Sep 18, 2014	101.72	102.12	101.60	102.10
2665	AMEX	VGT	Wed, Sep 17, 2014	101.26	101.84	100.89	101.40
2664	AMEX	VGT	Tue, Sep 16, 2014	100.23	101.43	100.05	101.27
2663	AMEX	VGT	Mon, Sep 15, 2014	101.65	101.65	100.29	100.56
2662	AMEX	VGT	Fri, Sep 12, 2014	101.83	101.90	101.21	101.44
2661	AMEX	VGT	Thu, Sep 11, 2014	101.34	101.92	101.13	101.90
2660	AMEX	VGT	Wed, Sep 10, 2014	100.94	101.84	100.77	101.74
2659	AMEX	VGT	Tue, Sep 9, 2014	101.70	102.20	100.72	100.90
2658	AMEX	VGT	Mon, Sep 8, 2014	101.41	102.03	101.28	101.70
2657	AMEX	VGT	Fri, Sep 5, 2014	101.00	101.46	100.74	101.44
2656	AMEX	VGT	Thu, Sep 4, 2014	101.13	101.71	100.61	100.87
2655	AMEX	VGT	Wed, Sep 3, 2014	101.94	101.94	100.84	101.00
2654	AMEX	VGT	Tue, Sep 2, 2014	101.65	101.77	101.28	101.66
2653	AMEX	VGT	Fri, Aug 29, 2014	101.12	101.43	100.84	101.43
2652	AMEX	VGT	Thu, Aug 28, 2014	100.73	101.05	100.47	100.83
2651	AMEX	VGT	Wed, Aug 27, 2014	101.29	101.31	100.81	101.04
2650	AMEX	VGT	Tue, Aug 26, 2014	101.14	101.33	100.99	101.23
2649	AMEX	VGT	Mon, Aug 25, 2014	101.47	101.48	100.79	101.02
2648	AMEX	VGT	Fri, Aug 22, 2014	100.98	101.23	100.73	101.01
2647	AMEX	VGT	Thu, Aug 21, 2014	100.56	101.08	100.42	100.95
2646	AMEX	VGT	Wed, Aug 20, 2014	100.31	100.60	100.18	100.47
2645	AMEX	VGT	Tue, Aug 19, 2014	100.00	100.49	99.93	100.45
2644	AMEX	VGT	Mon, Aug 18, 2014	99.18	99.73	99.08	99.69
2643	AMEX	VGT	Fri, Aug 15, 2014	98.93	99.19	97.91	98.68
2642	AMEX	VGT	Thu, Aug 14, 2014	98.56	98.59	98.22	98.57
2641	AMEX	VGT	Wed, Aug 13, 2014	97.59	98.43	97.59	98.43
2640	AMEX	VGT	Tue, Aug 12, 2014	97.48	97.74	96.90	97.37
2639	AMEX	VGT	Mon, Aug 11, 2014	97.28	97.85	97.20	97.59
2638	AMEX	VGT	Fri, Aug 8, 2014	96.38	97.00	95.99	96.94
2637	AMEX	VGT	Thu, Aug 7, 2014	97.00	97.32	95.97	96.30
2636	AMEX	VGT	Wed, Aug 6, 2014	96.09	97.19	96.05	96.66
2635	AMEX	VGT	Tue, Aug 5, 2014	97.13	97.41	96.32	96.82
2634	AMEX	VGT	Mon, Aug 4, 2014	97.13	97.83	96.62	97.54
2633	AMEX	VGT	Fri, Aug 1, 2014	96.96	97.48	96.26	96.87
2632	AMEX	VGT	Thu, Jul 31, 2014	98.50	98.68	97.20	97.29
2631	AMEX	VGT	Wed, Jul 30, 2014	99.40	99.46	98.82	99.31
2630	AMEX	VGT	Tue, Jul 29, 2014	99.39	99.46	98.80	98.89
2629	AMEX	VGT	Mon, Jul 28, 2014	99.24	99.50	98.42	99.27
2628	AMEX	VGT	Fri, Jul 25, 2014	99.19	99.26	98.68	99.14
2627	AMEX	VGT	Thu, Jul 24, 2014	99.56	99.70	99.23	99.47
2626	AMEX	VGT	Wed, Jul 23, 2014	99.48	99.73	99.04	99.38
2625	AMEX	VGT	Tue, Jul 22, 2014	98.86	99.43	98.86	99.32
2624	AMEX	VGT	Mon, Jul 21, 2014	98.38	98.70	97.97	98.45
2623	AMEX	VGT	Fri, Jul 18, 2014	97.75	98.56	97.62	98.50
2622	AMEX	VGT	Thu, Jul 17, 2014	98.41	98.59	96.92	97.19
2621	AMEX	VGT	Wed, Jul 16, 2014	98.55	98.80	98.23	98.46
2620	AMEX	VGT	Tue, Jul 15, 2014	98.12	98.41	97.08	97.73
2619	AMEX	VGT	Mon, Jul 14, 2014	97.84	98.25	97.74	98.02
2618	AMEX	VGT	Fri, Jul 11, 2014	97.01	97.32	96.81	97.27
2617	AMEX	VGT	Thu, Jul 10, 2014	96.12	97.37	95.82	96.95
2616	AMEX	VGT	Wed, Jul 9, 2014	97.14	97.38	96.76	97.30
2615	AMEX	VGT	Tue, Jul 8, 2014	97.92	97.95	96.27	96.88
2614	AMEX	VGT	Mon, Jul 7, 2014	98.15	98.26	97.86	98.04
2613	AMEX	VGT	Thu, Jul 3, 2014	97.99	98.29	97.82	98.24
2612	AMEX	VGT	Wed, Jul 2, 2014	97.90	98.04	97.64	97.79
2611	AMEX	VGT	Tue, Jul 1, 2014	97.07	98.19	97.07	97.85
2610	AMEX	VGT	Mon, Jun 30, 2014	96.52	97.06	96.44	96.79
2609	AMEX	VGT	Fri, Jun 27, 2014	95.89	96.55	95.82	96.49
2608	AMEX	VGT	Thu, Jun 26, 2014	96.16	96.17	95.39	95.95
2607	AMEX	VGT	Wed, Jun 25, 2014	95.43	96.20	95.37	96.11
2606	AMEX	VGT	Tue, Jun 24, 2014	95.94	96.70	95.38	95.54
2605	AMEX	VGT	Mon, Jun 23, 2014	95.91	96.13	95.72	96.12
2604	AMEX	VGT	Fri, Jun 20, 2014	95.99	96.03	95.61	95.87
2603	AMEX	VGT	Thu, Jun 19, 2014	96.36	96.42	95.64	96.04
2602	AMEX	VGT	Wed, Jun 18, 2014	96.00	96.34	95.37	96.29
2601	AMEX	VGT	Tue, Jun 17, 2014	95.36	96.05	95.23	95.84
2600	AMEX	VGT	Mon, Jun 16, 2014	95.20	95.67	94.98	95.48
2599	AMEX	VGT	Fri, Jun 13, 2014	95.17	95.47	94.82	95.35
2598	AMEX	VGT	Thu, Jun 12, 2014	95.50	95.56	94.43	94.75
2597	AMEX	VGT	Wed, Jun 11, 2014	95.46	95.76	95.23	95.57
2596	AMEX	VGT	Tue, Jun 10, 2014	95.47	95.72	95.38	95.67
2595	AMEX	VGT	Mon, Jun 9, 2014	95.27	95.77	95.18	95.49
2594	AMEX	VGT	Fri, Jun 6, 2014	94.86	95.32	94.86	95.19
2593	AMEX	VGT	Thu, Jun 5, 2014	93.97	94.75	93.62	94.69
2592	AMEX	VGT	Wed, Jun 4, 2014	93.33	93.97	93.10	93.84
2591	AMEX	VGT	Tue, Jun 3, 2014	93.27	93.77	93.15	93.57
2590	AMEX	VGT	Mon, Jun 2, 2014	94.01	94.01	93.09	93.65
2589	AMEX	VGT	Fri, May 30, 2014	93.90	94.07	93.42	93.85
2588	AMEX	VGT	Thu, May 29, 2014	93.73	93.99	93.53	93.99
2587	AMEX	VGT	Wed, May 28, 2014	93.55	93.75	93.24	93.41
2586	AMEX	VGT	Tue, May 27, 2014	93.10	93.69	93.00	93.69
2585	AMEX	VGT	Fri, May 23, 2014	91.84	92.76	91.83	92.66
2584	AMEX	VGT	Thu, May 22, 2014	91.60	92.14	91.41	91.81
2583	AMEX	VGT	Wed, May 21, 2014	91.00	91.59	90.98	91.55
2582	AMEX	VGT	Tue, May 20, 2014	91.31	91.54	90.50	90.83
2581	AMEX	VGT	Mon, May 19, 2014	90.27	91.46	90.27	91.39
2580	AMEX	VGT	Fri, May 16, 2014	90.08	90.57	89.52	90.54
2579	AMEX	VGT	Thu, May 15, 2014	90.62	90.81	89.44	89.96
2578	AMEX	VGT	Wed, May 14, 2014	91.11	91.22	90.43	90.59
2577	AMEX	VGT	Tue, May 13, 2014	91.31	91.67	91.03	91.21
2576	AMEX	VGT	Mon, May 12, 2014	90.15	91.33	90.14	91.23
2575	AMEX	VGT	Fri, May 9, 2014	89.45	89.76	88.91	89.73
2574	AMEX	VGT	Thu, May 8, 2014	89.33	90.62	89.04	89.52
2573	AMEX	VGT	Wed, May 7, 2014	89.95	89.98	88.43	89.48
2572	AMEX	VGT	Tue, May 6, 2014	90.68	90.77	89.74	89.77
2571	AMEX	VGT	Mon, May 5, 2014	90.08	90.91	89.83	90.85
2570	AMEX	VGT	Fri, May 2, 2014	90.92	91.06	90.43	90.54
2569	AMEX	VGT	Thu, May 1, 2014	90.71	91.40	90.49	90.70
2568	AMEX	VGT	Wed, Apr 30, 2014	90.18	90.85	89.86	90.71
2567	AMEX	VGT	Tue, Apr 29, 2014	89.97	90.57	89.76	90.41
2566	AMEX	VGT	Mon, Apr 28, 2014	89.56	90.25	88.45	89.73
2565	AMEX	VGT	Fri, Apr 25, 2014	90.21	90.23	89.06	89.22
2564	AMEX	VGT	Thu, Apr 24, 2014	91.35	91.44	89.91	90.67
2563	AMEX	VGT	Wed, Apr 23, 2014	90.74	90.74	89.94	90.00
2562	AMEX	VGT	Tue, Apr 22, 2014	90.35	91.01	90.19	90.82
2561	AMEX	VGT	Mon, Apr 21, 2014	89.98	90.42	89.62	90.24
2560	AMEX	VGT	Thu, Apr 17, 2014	89.58	90.26	88.99	89.86
2559	AMEX	VGT	Wed, Apr 16, 2014	89.73	90.00	88.90	89.96
2558	AMEX	VGT	Tue, Apr 15, 2014	88.75	89.26	87.24	89.05
2557	AMEX	VGT	Mon, Apr 14, 2014	88.32	88.97	87.84	88.58
2556	AMEX	VGT	Fri, Apr 11, 2014	88.14	89.03	87.56	87.77
2555	AMEX	VGT	Thu, Apr 10, 2014	91.49	91.52	88.72	88.94
2554	AMEX	VGT	Wed, Apr 9, 2014	90.35	91.41	90.04	91.35
2553	AMEX	VGT	Tue, Apr 8, 2014	89.14	90.01	88.86	89.90
2552	AMEX	VGT	Mon, Apr 7, 2014	89.50	90.08	88.57	89.11
2551	AMEX	VGT	Fri, Apr 4, 2014	92.57	92.75	89.65	89.94
2550	AMEX	VGT	Thu, Apr 3, 2014	92.79	93.11	91.73	92.03
2549	AMEX	VGT	Wed, Apr 2, 2014	93.01	93.01	92.35	92.79
2548	AMEX	VGT	Tue, Apr 1, 2014	91.84	92.78	91.75	92.75
2547	AMEX	VGT	Mon, Mar 31, 2014	91.17	91.85	91.11	91.53
2546	AMEX	VGT	Fri, Mar 28, 2014	90.61	91.39	90.33	90.57
2545	AMEX	VGT	Thu, Mar 27, 2014	90.76	90.88	89.87	90.24
2544	AMEX	VGT	Wed, Mar 26, 2014	92.60	92.74	90.76	90.78
2543	AMEX	VGT	Tue, Mar 25, 2014	91.93	92.58	91.38	92.10
2542	AMEX	VGT	Mon, Mar 24, 2014	92.24	92.63	90.84	91.60
2541	AMEX	VGT	Fri, Mar 21, 2014	93.29	93.30	91.91	92.09
2540	AMEX	VGT	Thu, Mar 20, 2014	91.96	92.94	91.79	92.61
2539	AMEX	VGT	Wed, Mar 19, 2014	92.58	92.71	91.54	92.10
2538	AMEX	VGT	Tue, Mar 18, 2014	91.42	92.66	91.36	92.56
2537	AMEX	VGT	Mon, Mar 17, 2014	90.71	91.46	90.59	91.21
2536	AMEX	VGT	Fri, Mar 14, 2014	90.36	90.91	90.14	90.18
2535	AMEX	VGT	Thu, Mar 13, 2014	92.40	92.42	90.30	90.64
2534	AMEX	VGT	Wed, Mar 12, 2014	91.45	92.14	91.03	92.11
2533	AMEX	VGT	Tue, Mar 11, 2014	92.42	92.69	91.54	91.81
2532	AMEX	VGT	Mon, Mar 10, 2014	92.34	92.55	91.82	92.14
2531	AMEX	VGT	Fri, Mar 7, 2014	92.94	92.99	91.99	92.37
2530	AMEX	VGT	Thu, Mar 6, 2014	92.89	92.94	92.49	92.64
2529	AMEX	VGT	Wed, Mar 5, 2014	92.67	92.79	92.41	92.70
2528	AMEX	VGT	Tue, Mar 4, 2014	92.06	92.69	92.06	92.51
2527	AMEX	VGT	Mon, Mar 3, 2014	90.83	91.20	90.21	91.01
2526	AMEX	VGT	Fri, Feb 28, 2014	92.07	92.46	90.98	91.69
2525	AMEX	VGT	Thu, Feb 27, 2014	91.35	92.08	91.27	92.02
2524	AMEX	VGT	Wed, Feb 26, 2014	91.39	91.80	91.00	91.34
2523	AMEX	VGT	Tue, Feb 25, 2014	91.42	91.49	90.85	91.11
2522	AMEX	VGT	Mon, Feb 24, 2014	90.95	91.75	90.85	91.34
2521	AMEX	VGT	Fri, Feb 21, 2014	91.25	91.50	90.80	90.85
2520	AMEX	VGT	Thu, Feb 20, 2014	90.70	91.21	90.27	91.09
2519	AMEX	VGT	Wed, Feb 19, 2014	90.90	91.38	90.57	90.67
2518	AMEX	VGT	Tue, Feb 18, 2014	90.97	91.34	90.72	91.17
2517	AMEX	VGT	Fri, Feb 14, 2014	90.61	90.97	90.30	90.82
2516	AMEX	VGT	Thu, Feb 13, 2014	89.21	90.62	89.18	90.58
2515	AMEX	VGT	Wed, Feb 12, 2014	89.68	89.95	89.61	89.75
2514	AMEX	VGT	Tue, Feb 11, 2014	88.79	89.67	88.74	89.45
2513	AMEX	VGT	Mon, Feb 10, 2014	88.24	88.57	88.20	88.56
2512	AMEX	VGT	Fri, Feb 7, 2014	87.54	88.28	87.21	88.23
2511	AMEX	VGT	Thu, Feb 6, 2014	86.22	87.06	86.16	87.03
2510	AMEX	VGT	Wed, Feb 5, 2014	85.63	86.24	85.03	85.95
2509	AMEX	VGT	Tue, Feb 4, 2014	85.89	86.25	85.49	85.93
2508	AMEX	VGT	Mon, Feb 3, 2014	87.44	87.75	85.36	85.54
2507	AMEX	VGT	Fri, Jan 31, 2014	86.87	87.88	86.77	87.44
2506	AMEX	VGT	Thu, Jan 30, 2014	87.01	87.71	86.89	87.42
2505	AMEX	VGT	Wed, Jan 29, 2014	86.20	86.81	85.88	86.11
2504	AMEX	VGT	Tue, Jan 28, 2014	86.57	87.00	86.32	86.92
2503	AMEX	VGT	Mon, Jan 27, 2014	88.20	88.35	86.68	87.21
2502	AMEX	VGT	Fri, Jan 24, 2014	89.79	89.83	88.20	88.20
2501	AMEX	VGT	Thu, Jan 23, 2014	90.21	90.24	89.51	90.10
2500	AMEX	VGT	Wed, Jan 22, 2014	90.37	90.63	90.23	90.51
2499	AMEX	VGT	Tue, Jan 21, 2014	90.51	90.57	89.78	90.37
2498	AMEX	VGT	Fri, Jan 17, 2014	90.36	90.48	89.76	89.99
2497	AMEX	VGT	Thu, Jan 16, 2014	90.50	90.64	90.31	90.53
2496	AMEX	VGT	Wed, Jan 15, 2014	89.91	90.71	89.82	90.51
2495	AMEX	VGT	Tue, Jan 14, 2014	88.06	89.49	87.98	89.46
2494	AMEX	VGT	Mon, Jan 13, 2014	88.63	89.21	87.51	87.82
2493	AMEX	VGT	Fri, Jan 10, 2014	88.90	89.01	88.33	88.81
2492	AMEX	VGT	Thu, Jan 9, 2014	89.30	89.50	88.37	88.65
2491	AMEX	VGT	Wed, Jan 8, 2014	89.00	89.29	88.78	89.07
2490	AMEX	VGT	Tue, Jan 7, 2014	88.50	89.10	88.30	88.96
2489	AMEX	VGT	Mon, Jan 6, 2014	88.38	88.43	87.82	88.07
2488	AMEX	VGT	Fri, Jan 3, 2014	88.76	88.78	88.20	88.32
2487	AMEX	VGT	Thu, Jan 2, 2014	89.16	89.16	88.43	88.62
2486	AMEX	VGT	Tue, Dec 31, 2013	89.10	89.58	89.08	89.54
2485	AMEX	VGT	Mon, Dec 30, 2013	88.88	89.03	88.68	88.91
2484	AMEX	VGT	Fri, Dec 27, 2013	89.63	89.63	88.93	89.00
2483	AMEX	VGT	Thu, Dec 26, 2013	89.15	89.26	88.96	89.18
2482	AMEX	VGT	Tue, Dec 24, 2013	88.82	88.94	88.72	88.90
2481	AMEX	VGT	Mon, Dec 23, 2013	88.36	88.74	88.15	88.70
2480	AMEX	VGT	Fri, Dec 20, 2013	86.95	87.73	86.69	87.63
2479	AMEX	VGT	Thu, Dec 19, 2013	87.50	87.76	87.35	87.61
2478	AMEX	VGT	Wed, Dec 18, 2013	86.88	87.59	85.80	87.59
2477	AMEX	VGT	Tue, Dec 17, 2013	86.84	87.17	86.73	86.94
2476	AMEX	VGT	Mon, Dec 16, 2013	86.21	86.95	86.21	86.76
2475	AMEX	VGT	Fri, Dec 13, 2013	86.22	86.38	85.80	85.90
2474	AMEX	VGT	Thu, Dec 12, 2013	86.42	86.53	85.91	85.99
2473	AMEX	VGT	Wed, Dec 11, 2013	87.44	87.57	86.26	86.42
2472	AMEX	VGT	Tue, Dec 10, 2013	87.20	87.50	87.12	87.27
2471	AMEX	VGT	Mon, Dec 9, 2013	87.50	87.59	87.18	87.37
2470	AMEX	VGT	Fri, Dec 6, 2013	87.13	87.33	86.82	87.17
2469	AMEX	VGT	Thu, Dec 5, 2013	86.69	86.90	86.41	86.57
2468	AMEX	VGT	Wed, Dec 4, 2013	86.13	86.92	85.97	86.65
2467	AMEX	VGT	Tue, Dec 3, 2013	86.22	86.60	86.09	86.38
2466	AMEX	VGT	Mon, Dec 2, 2013	86.82	86.85	86.14	86.24
2465	AMEX	VGT	Fri, Nov 29, 2013	86.57	86.87	86.48	86.63
2464	AMEX	VGT	Wed, Nov 27, 2013	85.81	86.29	85.76	86.23
2463	AMEX	VGT	Tue, Nov 26, 2013	85.06	85.74	84.97	85.49
2462	AMEX	VGT	Mon, Nov 25, 2013	85.45	85.45	84.84	85.06
2461	AMEX	VGT	Fri, Nov 22, 2013	85.32	85.37	85.11	85.24
2460	AMEX	VGT	Thu, Nov 21, 2013	84.73	85.38	84.64	85.33
2459	AMEX	VGT	Wed, Nov 20, 2013	84.86	85.11	84.25	84.39
2458	AMEX	VGT	Tue, Nov 19, 2013	85.01	85.38	84.50	84.59
2457	AMEX	VGT	Mon, Nov 18, 2013	85.78	85.86	84.88	84.99
2456	AMEX	VGT	Fri, Nov 15, 2013	85.50	85.75	85.40	85.75
2455	AMEX	VGT	Thu, Nov 14, 2013	85.26	85.51	84.99	85.42
2454	AMEX	VGT	Wed, Nov 13, 2013	84.38	85.75	84.38	85.75
2453	AMEX	VGT	Tue, Nov 12, 2013	84.35	84.93	84.30	84.82
2452	AMEX	VGT	Mon, Nov 11, 2013	84.43	84.62	84.11	84.45
2451	AMEX	VGT	Fri, Nov 8, 2013	83.57	84.46	83.50	84.46
2450	AMEX	VGT	Thu, Nov 7, 2013	84.66	84.98	83.45	83.50
2449	AMEX	VGT	Wed, Nov 6, 2013	84.56	84.73	84.24	84.66
2448	AMEX	VGT	Tue, Nov 5, 2013	83.71	84.27	83.48	84.05
2447	AMEX	VGT	Mon, Nov 4, 2013	84.08	84.09	83.67	83.99
2446	AMEX	VGT	Fri, Nov 1, 2013	84.01	84.24	83.39	83.70
2445	AMEX	VGT	Thu, Oct 31, 2013	83.71	84.23	83.50	83.65
2444	AMEX	VGT	Wed, Oct 30, 2013	84.41	84.42	83.55	83.85
2443	AMEX	VGT	Tue, Oct 29, 2013	84.22	84.47	83.84	84.23
2442	AMEX	VGT	Mon, Oct 28, 2013	83.82	83.95	83.44	83.81
2441	AMEX	VGT	Fri, Oct 25, 2013	84.16	84.27	83.50	83.72
2440	AMEX	VGT	Thu, Oct 24, 2013	83.15	83.67	83.15	83.46
2439	AMEX	VGT	Wed, Oct 23, 2013	83.38	83.40	82.76	83.12
2438	AMEX	VGT	Tue, Oct 22, 2013	84.22	84.26	83.32	83.72
2437	AMEX	VGT	Mon, Oct 21, 2013	83.83	84.13	83.72	83.87
2436	AMEX	VGT	Fri, Oct 18, 2013	82.93	83.55	82.64	83.51
2435	AMEX	VGT	Thu, Oct 17, 2013	81.54	82.10	81.28	82.05
2434	AMEX	VGT	Wed, Oct 16, 2013	81.73	82.20	81.63	82.13
2433	AMEX	VGT	Tue, Oct 15, 2013	81.90	82.07	81.30	81.30
2432	AMEX	VGT	Mon, Oct 14, 2013	81.00	81.95	80.87	81.87
2431	AMEX	VGT	Fri, Oct 11, 2013	80.65	81.47	80.58	81.41
2430	AMEX	VGT	Thu, Oct 10, 2013	79.78	80.81	79.69	80.73
2429	AMEX	VGT	Wed, Oct 9, 2013	79.25	79.51	78.36	79.18
2428	AMEX	VGT	Tue, Oct 8, 2013	80.64	80.64	79.00	79.08
2427	AMEX	VGT	Mon, Oct 7, 2013	80.59	81.24	80.43	80.60
2426	AMEX	VGT	Fri, Oct 4, 2013	80.78	81.37	80.62	81.28
2425	AMEX	VGT	Thu, Oct 3, 2013	81.58	81.64	80.23	80.73
2424	AMEX	VGT	Wed, Oct 2, 2013	81.03	81.61	80.96	81.59
2423	AMEX	VGT	Tue, Oct 1, 2013	80.81	81.65	80.81	81.56
2422	AMEX	VGT	Mon, Sep 30, 2013	80.20	80.99	80.00	80.70
2421	AMEX	VGT	Fri, Sep 27, 2013	81.18	81.33	80.88	81.13
2420	AMEX	VGT	Thu, Sep 26, 2013	81.47	81.95	81.29	81.53
2419	AMEX	VGT	Wed, Sep 25, 2013	81.42	81.60	80.97	81.26
2418	AMEX	VGT	Tue, Sep 24, 2013	81.46	81.73	80.93	81.31
2417	AMEX	VGT	Mon, Sep 23, 2013	81.74	81.99	81.05	81.41
2416	AMEX	VGT	Fri, Sep 20, 2013	81.95	81.95	81.30	81.35
2415	AMEX	VGT	Thu, Sep 19, 2013	81.86	82.01	81.61	81.76
2414	AMEX	VGT	Wed, Sep 18, 2013	80.77	81.60	80.63	81.55
2413	AMEX	VGT	Tue, Sep 17, 2013	80.02	80.66	80.02	80.54
2412	AMEX	VGT	Mon, Sep 16, 2013	80.89	80.89	79.81	79.96
2411	AMEX	VGT	Fri, Sep 13, 2013	80.36	80.44	79.90	80.29
2410	AMEX	VGT	Thu, Sep 12, 2013	80.41	80.53	80.13	80.25
2409	AMEX	VGT	Wed, Sep 11, 2013	80.05	80.45	79.80	80.36
2408	AMEX	VGT	Tue, Sep 10, 2013	80.59	80.75	80.27	80.60
2407	AMEX	VGT	Mon, Sep 9, 2013	79.43	80.22	79.43	80.07
2406	AMEX	VGT	Fri, Sep 6, 2013	79.14	79.34	78.24	79.00
2405	AMEX	VGT	Thu, Sep 5, 2013	78.73	79.01	78.60	78.84
2404	AMEX	VGT	Wed, Sep 4, 2013	78.11	78.82	78.03	78.63
2403	AMEX	VGT	Tue, Sep 3, 2013	78.14	78.53	77.60	77.95
2402	AMEX	VGT	Fri, Aug 30, 2013	78.33	78.33	77.48	77.67
2401	AMEX	VGT	Thu, Aug 29, 2013	77.72	78.48	77.60	78.17
2400	AMEX	VGT	Wed, Aug 28, 2013	77.35	78.05	77.35	77.69
2399	AMEX	VGT	Tue, Aug 27, 2013	78.23	78.53	77.30	77.45
2398	AMEX	VGT	Mon, Aug 26, 2013	79.28	79.78	79.06	79.15
2397	AMEX	VGT	Fri, Aug 23, 2013	79.41	79.50	79.09	79.32
2396	AMEX	VGT	Thu, Aug 22, 2013	78.58	79.01	78.27	78.82
2395	AMEX	VGT	Wed, Aug 21, 2013	78.27	78.95	78.18	78.34
2394	AMEX	VGT	Tue, Aug 20, 2013	78.52	78.81	78.32	78.50
2393	AMEX	VGT	Mon, Aug 19, 2013	78.50	79.11	78.28	78.28
2392	AMEX	VGT	Fri, Aug 16, 2013	78.50	78.89	78.41	78.52
2391	AMEX	VGT	Thu, Aug 15, 2013	79.01	79.02	78.29	78.46
2390	AMEX	VGT	Wed, Aug 14, 2013	80.12	80.15	79.69	79.85
2389	AMEX	VGT	Tue, Aug 13, 2013	79.60	80.20	79.16	80.04
2388	AMEX	VGT	Mon, Aug 12, 2013	78.63	79.53	78.48	79.44
2387	AMEX	VGT	Fri, Aug 9, 2013	79.37	79.37	78.61	78.90
2386	AMEX	VGT	Thu, Aug 8, 2013	79.18	79.35	78.69	79.20
2385	AMEX	VGT	Wed, Aug 7, 2013	78.86	79.05	78.44	78.83
2384	AMEX	VGT	Tue, Aug 6, 2013	79.44	79.46	78.80	79.05
2383	AMEX	VGT	Mon, Aug 5, 2013	79.26	79.63	79.18	79.58
2382	AMEX	VGT	Fri, Aug 2, 2013	79.00	79.35	78.77	79.35
2381	AMEX	VGT	Thu, Aug 1, 2013	78.69	79.01	78.56	78.93
2380	AMEX	VGT	Wed, Jul 31, 2013	78.28	78.65	77.86	78.01
2379	AMEX	VGT	Tue, Jul 30, 2013	77.88	78.40	77.82	78.12
2378	AMEX	VGT	Mon, Jul 29, 2013	77.47	77.78	77.28	77.46
2377	AMEX	VGT	Fri, Jul 26, 2013	77.28	77.59	76.96	77.59
2376	AMEX	VGT	Thu, Jul 25, 2013	77.47	77.63	77.10	77.62
2375	AMEX	VGT	Wed, Jul 24, 2013	77.44	77.56	77.04	77.13
2374	AMEX	VGT	Tue, Jul 23, 2013	77.11	77.18	76.57	76.58
2373	AMEX	VGT	Mon, Jul 22, 2013	76.75	76.99	76.65	76.91
2372	AMEX	VGT	Fri, Jul 19, 2013	77.22	77.22	76.50	76.67
2371	AMEX	VGT	Thu, Jul 18, 2013	78.36	78.43	77.85	77.96
2370	AMEX	VGT	Wed, Jul 17, 2013	78.19	78.36	77.96	78.14
2369	AMEX	VGT	Tue, Jul 16, 2013	78.25	78.25	77.77	78.01
2368	AMEX	VGT	Mon, Jul 15, 2013	77.77	78.14	77.59	78.00
2367	AMEX	VGT	Fri, Jul 12, 2013	77.79	77.79	77.45	77.70
2366	AMEX	VGT	Thu, Jul 11, 2013	77.20	77.61	76.94	77.58
2365	AMEX	VGT	Wed, Jul 10, 2013	75.91	76.37	75.90	76.27
2364	AMEX	VGT	Tue, Jul 9, 2013	75.62	76.03	75.47	75.92
2363	AMEX	VGT	Mon, Jul 8, 2013	76.03	76.04	75.33	75.48
2362	AMEX	VGT	Fri, Jul 5, 2013	75.54	75.71	74.89	75.71
2361	AMEX	VGT	Wed, Jul 3, 2013	74.48	75.39	74.34	75.05
2360	AMEX	VGT	Tue, Jul 2, 2013	74.65	75.15	74.17	74.57
2359	AMEX	VGT	Mon, Jul 1, 2013	74.86	75.10	74.51	74.55
2358	AMEX	VGT	Fri, Jun 28, 2013	74.02	74.43	73.44	73.98
2357	AMEX	VGT	Thu, Jun 27, 2013	74.27	74.62	74.20	74.28
2356	AMEX	VGT	Wed, Jun 26, 2013	74.17	74.19	73.72	73.87
2355	AMEX	VGT	Tue, Jun 25, 2013	73.62	73.70	73.00	73.46
2354	AMEX	VGT	Mon, Jun 24, 2013	73.25	73.36	72.35	72.88
2353	AMEX	VGT	Fri, Jun 21, 2013	74.49	74.58	73.32	73.94
2352	AMEX	VGT	Thu, Jun 20, 2013	75.33	75.57	74.16	74.36
2351	AMEX	VGT	Wed, Jun 19, 2013	76.87	76.96	76.06	76.07
2350	AMEX	VGT	Tue, Jun 18, 2013	76.34	76.95	76.34	76.82
2349	AMEX	VGT	Mon, Jun 17, 2013	75.90	76.63	75.89	76.19
2348	AMEX	VGT	Fri, Jun 14, 2013	75.84	76.06	75.25	75.39
2347	AMEX	VGT	Thu, Jun 13, 2013	74.93	76.03	74.77	75.90
2346	AMEX	VGT	Wed, Jun 12, 2013	76.25	76.25	74.89	75.05
2345	AMEX	VGT	Tue, Jun 11, 2013	75.74	76.38	75.50	75.67
2344	AMEX	VGT	Mon, Jun 10, 2013	76.73	76.83	76.39	76.53
2343	AMEX	VGT	Fri, Jun 7, 2013	75.78	76.44	75.50	76.42
2342	AMEX	VGT	Thu, Jun 6, 2013	75.87	75.87	74.72	75.67
2341	AMEX	VGT	Wed, Jun 5, 2013	76.06	76.28	75.36	75.48
2340	AMEX	VGT	Tue, Jun 4, 2013	76.90	77.16	76.00	76.24
2339	AMEX	VGT	Mon, Jun 3, 2013	76.54	76.78	75.86	76.78
2338	AMEX	VGT	Fri, May 31, 2013	76.85	77.44	76.40	76.40
2337	AMEX	VGT	Thu, May 30, 2013	76.44	77.36	76.44	77.04
2336	AMEX	VGT	Wed, May 29, 2013	76.11	76.54	75.78	76.31
2335	AMEX	VGT	Tue, May 28, 2013	76.70	76.97	76.19	76.40
2334	AMEX	VGT	Fri, May 24, 2013	75.63	75.87	75.26	75.83
2333	AMEX	VGT	Thu, May 23, 2013	75.17	76.24	75.14	75.98
2332	AMEX	VGT	Wed, May 22, 2013	77.00	77.45	75.68	76.02
2331	AMEX	VGT	Tue, May 21, 2013	77.00	77.18	76.63	76.94
2330	AMEX	VGT	Mon, May 20, 2013	76.94	77.34	76.82	77.06
2329	AMEX	VGT	Fri, May 17, 2013	76.48	77.04	76.36	77.01
2328	AMEX	VGT	Thu, May 16, 2013	75.97	76.69	75.97	76.16
2327	AMEX	VGT	Wed, May 15, 2013	75.50	75.80	75.30	75.76
2326	AMEX	VGT	Tue, May 14, 2013	75.34	75.85	75.34	75.61
2325	AMEX	VGT	Mon, May 13, 2013	75.36	75.52	75.17	75.28
2324	AMEX	VGT	Fri, May 10, 2013	75.26	75.55	75.09	75.44
2323	AMEX	VGT	Thu, May 9, 2013	75.18	75.65	75.01	75.10
2322	AMEX	VGT	Wed, May 8, 2013	74.84	75.38	74.58	75.38
2321	AMEX	VGT	Tue, May 7, 2013	75.01	75.12	74.45	74.81
2320	AMEX	VGT	Mon, May 6, 2013	74.75	74.98	74.61	74.90
2319	AMEX	VGT	Fri, May 3, 2013	74.28	74.70	74.21	74.49
2318	AMEX	VGT	Thu, May 2, 2013	72.86	73.77	72.77	73.70
2317	AMEX	VGT	Wed, May 1, 2013	73.24	73.33	72.52	72.63
2316	AMEX	VGT	Tue, Apr 30, 2013	72.60	73.31	72.38	73.29
2315	AMEX	VGT	Mon, Apr 29, 2013	71.71	72.68	71.68	72.47
2314	AMEX	VGT	Fri, Apr 26, 2013	71.33	71.63	71.14	71.45
2313	AMEX	VGT	Thu, Apr 25, 2013	71.39	71.90	71.26	71.46
2312	AMEX	VGT	Wed, Apr 24, 2013	70.71	71.48	70.46	71.20
2311	AMEX	VGT	Tue, Apr 23, 2013	70.21	71.10	70.21	70.84
2310	AMEX	VGT	Mon, Apr 22, 2013	69.52	70.10	69.12	69.87
2309	AMEX	VGT	Fri, Apr 19, 2013	69.25	69.64	68.74	69.28
2308	AMEX	VGT	Thu, Apr 18, 2013	70.58	70.69	69.14	69.37
2307	AMEX	VGT	Wed, Apr 17, 2013	71.35	71.35	70.05	70.40
2306	AMEX	VGT	Tue, Apr 16, 2013	71.43	72.04	71.26	72.01
2305	AMEX	VGT	Mon, Apr 15, 2013	72.08	72.14	70.90	70.97
2304	AMEX	VGT	Fri, Apr 12, 2013	72.47	72.59	71.82	72.36
2303	AMEX	VGT	Thu, Apr 11, 2013	72.76	72.90	72.45	72.80
2302	AMEX	VGT	Wed, Apr 10, 2013	72.02	73.20	71.81	73.10
2301	AMEX	VGT	Tue, Apr 9, 2013	71.42	71.93	71.08	71.73
2300	AMEX	VGT	Mon, Apr 8, 2013	70.94	71.19	70.64	71.19
2299	AMEX	VGT	Fri, Apr 5, 2013	70.61	71.04	70.28	70.95
2298	AMEX	VGT	Thu, Apr 4, 2013	71.64	71.70	71.24	71.60
2297	AMEX	VGT	Wed, Apr 3, 2013	72.38	72.47	71.51	71.68
2296	AMEX	VGT	Tue, Apr 2, 2013	72.37	72.66	72.06	72.23
2295	AMEX	VGT	Mon, Apr 1, 2013	72.85	72.91	71.93	72.13
2294	AMEX	VGT	Thu, Mar 28, 2013	72.63	72.93	72.41	72.90
2293	AMEX	VGT	Wed, Mar 27, 2013	72.29	72.74	72.09	72.67
2292	AMEX	VGT	Tue, Mar 26, 2013	72.51	72.78	72.48	72.77
2291	AMEX	VGT	Mon, Mar 25, 2013	72.75	72.95	72.02	72.31
2290	AMEX	VGT	Fri, Mar 22, 2013	72.37	72.61	72.21	72.46
2289	AMEX	VGT	Thu, Mar 21, 2013	72.35	72.45	71.97	72.11
2288	AMEX	VGT	Wed, Mar 20, 2013	72.92	73.13	72.71	73.03
2287	AMEX	VGT	Tue, Mar 19, 2013	72.96	73.11	71.95	72.53
2286	AMEX	VGT	Mon, Mar 18, 2013	72.19	73.06	72.02	72.76
2285	AMEX	VGT	Fri, Mar 15, 2013	73.08	73.19	72.67	72.87
2284	AMEX	VGT	Thu, Mar 14, 2013	72.95	73.20	72.94	73.13
2283	AMEX	VGT	Wed, Mar 13, 2013	72.65	72.83	72.28	72.60
2282	AMEX	VGT	Tue, Mar 12, 2013	72.70	72.83	72.24	72.59
2281	AMEX	VGT	Mon, Mar 11, 2013	72.54	72.96	72.38	72.92
2280	AMEX	VGT	Fri, Mar 8, 2013	72.90	72.92	72.42	72.71
2279	AMEX	VGT	Thu, Mar 7, 2013	72.35	72.69	72.28	72.62
2278	AMEX	VGT	Wed, Mar 6, 2013	72.59	72.59	72.20	72.31
2277	AMEX	VGT	Tue, Mar 5, 2013	71.66	72.44	71.66	72.33
2276	AMEX	VGT	Mon, Mar 4, 2013	70.86	71.29	70.72	71.27
2275	AMEX	VGT	Fri, Mar 1, 2013	70.78	71.24	70.24	71.13
2274	AMEX	VGT	Thu, Feb 28, 2013	71.14	71.56	71.01	71.01
2273	AMEX	VGT	Wed, Feb 27, 2013	70.52	71.55	70.41	71.18
2272	AMEX	VGT	Tue, Feb 26, 2013	70.44	70.68	69.97	70.57
2271	AMEX	VGT	Mon, Feb 25, 2013	71.64	71.87	70.16	70.17
2270	AMEX	VGT	Fri, Feb 22, 2013	70.93	71.29	70.67	71.24
2269	AMEX	VGT	Thu, Feb 21, 2013	70.96	70.96	70.11	70.42
2268	AMEX	VGT	Wed, Feb 20, 2013	72.31	72.31	71.15	71.17
2267	AMEX	VGT	Tue, Feb 19, 2013	71.99	72.32	71.90	72.28
2266	AMEX	VGT	Fri, Feb 15, 2013	72.01	72.18	71.66	71.86
2265	AMEX	VGT	Thu, Feb 14, 2013	71.44	72.03	71.41	71.92
2264	AMEX	VGT	Wed, Feb 13, 2013	71.91	72.00	71.52	71.77
2263	AMEX	VGT	Tue, Feb 12, 2013	71.93	72.14	71.73	71.79
2262	AMEX	VGT	Mon, Feb 11, 2013	71.97	72.14	71.78	72.06
2261	AMEX	VGT	Fri, Feb 8, 2013	71.54	72.10	71.54	71.99
2260	AMEX	VGT	Thu, Feb 7, 2013	71.32	71.63	70.51	71.28
2259	AMEX	VGT	Wed, Feb 6, 2013	70.99	71.51	70.91	71.26
2258	AMEX	VGT	Tue, Feb 5, 2013	70.72	71.47	70.52	71.28
2257	AMEX	VGT	Mon, Feb 4, 2013	71.06	71.29	70.27	70.32
2256	AMEX	VGT	Fri, Feb 1, 2013	71.11	71.54	70.85	71.43
2255	AMEX	VGT	Thu, Jan 31, 2013	70.71	71.26	70.54	70.65
2254	AMEX	VGT	Wed, Jan 30, 2013	70.80	71.04	70.44	70.63
2253	AMEX	VGT	Tue, Jan 29, 2013	70.80	70.89	70.32	70.74
2252	AMEX	VGT	Mon, Jan 28, 2013	70.86	71.27	70.77	70.99
2251	AMEX	VGT	Fri, Jan 25, 2013	70.83	71.17	70.62	70.75
2250	AMEX	VGT	Thu, Jan 24, 2013	70.57	71.19	70.41	70.57
2249	AMEX	VGT	Wed, Jan 23, 2013	71.42	71.95	71.42	71.70
2248	AMEX	VGT	Tue, Jan 22, 2013	70.83	70.93	70.37	70.93
2247	AMEX	VGT	Fri, Jan 18, 2013	70.72	70.79	70.42	70.77
2246	AMEX	VGT	Thu, Jan 17, 2013	70.97	71.23	70.91	71.01
2245	AMEX	VGT	Wed, Jan 16, 2013	70.34	70.90	70.23	70.63
2244	AMEX	VGT	Tue, Jan 15, 2013	70.20	70.29	69.90	70.28
2243	AMEX	VGT	Mon, Jan 14, 2013	70.53	70.80	70.29	70.63
2242	AMEX	VGT	Fri, Jan 11, 2013	70.79	71.09	70.73	71.04
2241	AMEX	VGT	Thu, Jan 10, 2013	70.92	70.99	70.12	70.78
2240	AMEX	VGT	Wed, Jan 9, 2013	70.33	70.57	70.26	70.46
2239	AMEX	VGT	Tue, Jan 8, 2013	70.36	70.59	69.83	70.22
2238	AMEX	VGT	Mon, Jan 7, 2013	70.18	70.59	70.02	70.40
2237	AMEX	VGT	Fri, Jan 4, 2013	70.84	70.84	70.27	70.51
2236	AMEX	VGT	Thu, Jan 3, 2013	71.33	71.47	70.59	70.82
2235	AMEX	VGT	Wed, Jan 2, 2013	70.69	71.25	70.57	71.25
2234	AMEX	VGT	Mon, Dec 31, 2012	67.67	69.30	67.59	69.16
2233	AMEX	VGT	Fri, Dec 28, 2012	68.16	68.44	67.71	67.73
2232	AMEX	VGT	Thu, Dec 27, 2012	68.52	68.64	67.58	68.47
2231	AMEX	VGT	Wed, Dec 26, 2012	69.00	69.26	68.36	68.57
2230	AMEX	VGT	Mon, Dec 24, 2012	69.09	69.16	68.86	68.96
2229	AMEX	VGT	Fri, Dec 21, 2012	68.98	69.27	68.65	69.22
2228	AMEX	VGT	Thu, Dec 20, 2012	69.85	69.95	69.36	69.81
2227	AMEX	VGT	Wed, Dec 19, 2012	70.95	71.17	70.59	70.61
2226	AMEX	VGT	Tue, Dec 18, 2012	70.06	70.91	69.81	70.86
2225	AMEX	VGT	Mon, Dec 17, 2012	68.71	69.67	68.71	69.67
2224	AMEX	VGT	Fri, Dec 14, 2012	68.92	69.11	68.51	68.78
2223	AMEX	VGT	Thu, Dec 13, 2012	69.72	70.17	69.11	69.38
2222	AMEX	VGT	Wed, Dec 12, 2012	70.53	70.53	69.72	69.89
2221	AMEX	VGT	Tue, Dec 11, 2012	69.70	70.51	69.61	70.19
2220	AMEX	VGT	Mon, Dec 10, 2012	68.78	69.50	68.78	69.19
2219	AMEX	VGT	Fri, Dec 7, 2012	69.56	69.68	68.66	68.92
2218	AMEX	VGT	Thu, Dec 6, 2012	68.63	69.45	68.30	69.24
2217	AMEX	VGT	Wed, Dec 5, 2012	69.39	69.39	68.32	68.78
2216	AMEX	VGT	Tue, Dec 4, 2012	69.50	69.63	69.07	69.49
2215	AMEX	VGT	Mon, Dec 3, 2012	70.24	70.29	69.51	69.55
2214	AMEX	VGT	Fri, Nov 30, 2012	69.96	70.00	69.51	69.72
2213	AMEX	VGT	Thu, Nov 29, 2012	69.85	70.12	69.58	69.84
2212	AMEX	VGT	Wed, Nov 28, 2012	68.58	69.54	68.20	69.50
2211	AMEX	VGT	Tue, Nov 27, 2012	69.35	69.47	68.88	69.02
2210	AMEX	VGT	Mon, Nov 26, 2012	68.64	69.29	68.56	69.28
2209	AMEX	VGT	Fri, Nov 23, 2012	68.02	68.82	68.02	68.82
2208	AMEX	VGT	Wed, Nov 21, 2012	67.52	67.87	67.42	67.76
2207	AMEX	VGT	Tue, Nov 20, 2012	67.71	67.77	66.87	67.43
2206	AMEX	VGT	Mon, Nov 19, 2012	66.70	67.80	66.64	67.76
2205	AMEX	VGT	Fri, Nov 16, 2012	65.77	66.13	64.81	65.98
2204	AMEX	VGT	Thu, Nov 15, 2012	66.11	66.33	65.51	65.71
2203	AMEX	VGT	Wed, Nov 14, 2012	67.07	67.27	65.97	66.05
2202	AMEX	VGT	Tue, Nov 13, 2012	66.62	67.36	66.44	66.79
2201	AMEX	VGT	Mon, Nov 12, 2012	67.66	67.67	66.94	67.20
2200	AMEX	VGT	Fri, Nov 9, 2012	67.01	68.05	67.00	67.42
2199	AMEX	VGT	Thu, Nov 8, 2012	68.34	68.53	67.09	67.09
2198	AMEX	VGT	Wed, Nov 7, 2012	69.10	69.24	67.81	68.05
2197	AMEX	VGT	Tue, Nov 6, 2012	69.78	70.33	69.68	69.89
2196	AMEX	VGT	Mon, Nov 5, 2012	69.03	69.57	68.91	69.45
2195	AMEX	VGT	Fri, Nov 2, 2012	70.19	70.19	68.90	68.95
2194	AMEX	VGT	Thu, Nov 1, 2012	69.01	70.04	68.84	69.94
2193	AMEX	VGT	Wed, Oct 31, 2012	69.04	69.24	68.50	68.63
2192	AMEX	VGT	Fri, Oct 26, 2012	68.85	69.30	68.29	69.05
2191	AMEX	VGT	Thu, Oct 25, 2012	69.52	69.60	68.59	68.90
2190	AMEX	VGT	Wed, Oct 24, 2012	69.75	69.93	68.86	69.01
2189	AMEX	VGT	Tue, Oct 23, 2012	69.50	70.00	69.19	69.41
2188	AMEX	VGT	Mon, Oct 22, 2012	69.56	70.20	69.41	70.10
2187	AMEX	VGT	Fri, Oct 19, 2012	70.96	70.96	69.47	69.55
2186	AMEX	VGT	Thu, Oct 18, 2012	71.99	72.10	70.96	71.15
2185	AMEX	VGT	Wed, Oct 17, 2012	72.15	72.48	71.83	72.21
2184	AMEX	VGT	Tue, Oct 16, 2012	71.70	72.77	71.70	72.73
2183	AMEX	VGT	Mon, Oct 15, 2012	71.33	71.63	70.90	71.53
2182	AMEX	VGT	Fri, Oct 12, 2012	71.01	71.42	70.88	71.10
2181	AMEX	VGT	Thu, Oct 11, 2012	71.77	71.80	71.00	71.01
2180	AMEX	VGT	Wed, Oct 10, 2012	71.43	71.58	71.06	71.19
2179	AMEX	VGT	Tue, Oct 9, 2012	72.35	72.35	71.27	71.56
2178	AMEX	VGT	Mon, Oct 8, 2012	72.87	73.00	72.35	72.48
2177	AMEX	VGT	Fri, Oct 5, 2012	74.10	74.19	73.14	73.27
2176	AMEX	VGT	Thu, Oct 4, 2012	73.63	73.89	73.22	73.76
2175	AMEX	VGT	Wed, Oct 3, 2012	73.56	73.79	73.16	73.59
2174	AMEX	VGT	Tue, Oct 2, 2012	73.43	73.61	72.75	73.34
2173	AMEX	VGT	Mon, Oct 1, 2012	73.67	74.11	72.95	73.14
2172	AMEX	VGT	Fri, Sep 28, 2012	73.69	74.15	73.27	73.38
2171	AMEX	VGT	Thu, Sep 27, 2012	72.97	74.05	72.83	73.93
2170	AMEX	VGT	Wed, Sep 26, 2012	73.31	73.31	72.27	72.79
2169	AMEX	VGT	Tue, Sep 25, 2012	74.85	74.85	73.36	73.40
2168	AMEX	VGT	Mon, Sep 24, 2012	74.70	74.76	74.28	74.61
2167	AMEX	VGT	Fri, Sep 21, 2012	75.68	75.73	75.22	75.31
2166	AMEX	VGT	Thu, Sep 20, 2012	75.07	75.21	74.80	75.19
2165	AMEX	VGT	Wed, Sep 19, 2012	75.72	75.72	75.28	75.44
2164	AMEX	VGT	Tue, Sep 18, 2012	75.22	75.54	75.22	75.51
2163	AMEX	VGT	Mon, Sep 17, 2012	75.70	75.70	75.22	75.51
2162	AMEX	VGT	Fri, Sep 14, 2012	75.16	75.85	75.16	75.57
2161	AMEX	VGT	Thu, Sep 13, 2012	73.88	75.16	73.81	74.87
2160	AMEX	VGT	Wed, Sep 12, 2012	73.80	73.95	73.37	73.81
2159	AMEX	VGT	Tue, Sep 11, 2012	73.50	73.88	73.33	73.51
2158	AMEX	VGT	Mon, Sep 10, 2012	74.13	74.24	73.36	73.37
2157	AMEX	VGT	Fri, Sep 7, 2012	74.20	74.38	73.86	74.28
2156	AMEX	VGT	Thu, Sep 6, 2012	73.07	74.32	73.07	74.30
2155	AMEX	VGT	Wed, Sep 5, 2012	72.62	72.90	72.37	72.59
2154	AMEX	VGT	Tue, Sep 4, 2012	72.66	72.87	71.88	72.67
2153	AMEX	VGT	Fri, Aug 31, 2012	72.63	72.83	71.85	72.60
2152	AMEX	VGT	Thu, Aug 30, 2012	72.77	72.77	72.00	72.09
2151	AMEX	VGT	Wed, Aug 29, 2012	73.01	73.18	72.64	73.01
2150	AMEX	VGT	Tue, Aug 28, 2012	72.82	73.11	72.56	72.88
2149	AMEX	VGT	Mon, Aug 27, 2012	73.17	73.27	72.79	72.90
2148	AMEX	VGT	Fri, Aug 24, 2012	72.27	72.96	72.08	72.80
2147	AMEX	VGT	Thu, Aug 23, 2012	72.88	72.94	72.30	72.51
2146	AMEX	VGT	Wed, Aug 22, 2012	72.92	73.29	72.48	73.15
2145	AMEX	VGT	Tue, Aug 21, 2012	73.72	73.94	72.77	73.07
2144	AMEX	VGT	Mon, Aug 20, 2012	73.29	73.46	72.94	73.42
2143	AMEX	VGT	Fri, Aug 17, 2012	73.03	73.31	72.89	73.29
2142	AMEX	VGT	Thu, Aug 16, 2012	72.07	72.97	72.07	72.83
2141	AMEX	VGT	Wed, Aug 15, 2012	71.56	71.93	71.55	71.76
2140	AMEX	VGT	Tue, Aug 14, 2012	72.07	72.07	71.41	71.55
2139	AMEX	VGT	Mon, Aug 13, 2012	71.64	71.82	71.21	71.77
2138	AMEX	VGT	Fri, Aug 10, 2012	71.20	71.68	71.16	71.67
2137	AMEX	VGT	Thu, Aug 9, 2012	71.31	71.61	71.21	71.46
2136	AMEX	VGT	Wed, Aug 8, 2012	70.97	71.41	70.86	71.19
2135	AMEX	VGT	Tue, Aug 7, 2012	70.62	71.44	70.62	71.12
2134	AMEX	VGT	Mon, Aug 6, 2012	70.10	70.75	70.08	70.41
2133	AMEX	VGT	Fri, Aug 3, 2012	69.49	70.08	69.18	69.85
2132	AMEX	VGT	Thu, Aug 2, 2012	68.22	69.07	67.92	68.42
2131	AMEX	VGT	Wed, Aug 1, 2012	69.41	69.41	68.50	68.73
2130	AMEX	VGT	Tue, Jul 31, 2012	69.00	69.51	69.00	69.14
2129	AMEX	VGT	Mon, Jul 30, 2012	69.21	69.57	68.77	69.01
2128	AMEX	VGT	Fri, Jul 27, 2012	67.91	69.18	67.61	69.05
2127	AMEX	VGT	Thu, Jul 26, 2012	67.65	67.93	67.14	67.50
2126	AMEX	VGT	Wed, Jul 25, 2012	66.48	67.10	66.25	66.64
2125	AMEX	VGT	Tue, Jul 24, 2012	67.52	67.68	66.49	66.93
2124	AMEX	VGT	Mon, Jul 23, 2012	67.10	67.77	66.50	67.59
2123	AMEX	VGT	Fri, Jul 20, 2012	69.13	69.13	68.31	68.37
2122	AMEX	VGT	Thu, Jul 19, 2012	69.00	69.50	68.91	69.28
2121	AMEX	VGT	Wed, Jul 18, 2012	66.98	68.53	66.98	68.37
2120	AMEX	VGT	Tue, Jul 17, 2012	67.31	67.39	66.25	67.06
2119	AMEX	VGT	Mon, Jul 16, 2012	67.10	67.32	66.78	66.96
2118	AMEX	VGT	Fri, Jul 13, 2012	66.45	67.26	66.45	67.16
2117	AMEX	VGT	Thu, Jul 12, 2012	66.42	66.50	65.63	66.22
2116	AMEX	VGT	Wed, Jul 11, 2012	67.35	67.49	66.39	66.89
2115	AMEX	VGT	Tue, Jul 10, 2012	68.42	68.70	67.07	67.31
2114	AMEX	VGT	Mon, Jul 9, 2012	68.40	68.50	67.82	68.17
2113	AMEX	VGT	Fri, Jul 6, 2012	69.25	69.25	68.00	68.47
2112	AMEX	VGT	Thu, Jul 5, 2012	69.52	70.11	69.27	69.81
2111	AMEX	VGT	Tue, Jul 3, 2012	69.09	69.65	68.98	69.65
2110	AMEX	VGT	Mon, Jul 2, 2012	68.83	69.09	68.44	68.99
2109	AMEX	VGT	Fri, Jun 29, 2012	67.94	68.73	67.69	68.73
2108	AMEX	VGT	Thu, Jun 28, 2012	66.82	66.83	65.80	66.57
2107	AMEX	VGT	Wed, Jun 27, 2012	67.08	67.50	67.02	67.29
2106	AMEX	VGT	Tue, Jun 26, 2012	66.81	67.09	66.41	66.88
2105	AMEX	VGT	Mon, Jun 25, 2012	67.55	67.56	66.50	66.66
2104	AMEX	VGT	Fri, Jun 22, 2012	67.59	68.23	67.51	68.19
2103	AMEX	VGT	Thu, Jun 21, 2012	69.17	69.17	67.23	67.34
2102	AMEX	VGT	Wed, Jun 20, 2012	69.15	69.44	68.59	69.15
2101	AMEX	VGT	Tue, Jun 19, 2012	68.70	69.33	68.55	69.05
2100	AMEX	VGT	Mon, Jun 18, 2012	67.49	68.52	67.31	68.34
2099	AMEX	VGT	Fri, Jun 15, 2012	66.98	67.82	66.98	67.80
2098	AMEX	VGT	Thu, Jun 14, 2012	66.63	67.00	66.20	66.84
2097	AMEX	VGT	Wed, Jun 13, 2012	67.00	67.42	66.48	66.73
2096	AMEX	VGT	Tue, Jun 12, 2012	66.72	67.24	66.26	67.19
2095	AMEX	VGT	Mon, Jun 11, 2012	68.32	68.32	66.44	66.53
2094	AMEX	VGT	Fri, Jun 8, 2012	66.99	67.76	66.68	67.73
2093	AMEX	VGT	Thu, Jun 7, 2012	68.11	68.11	67.00	67.08
2092	AMEX	VGT	Wed, Jun 6, 2012	66.21	67.40	66.21	67.36
2091	AMEX	VGT	Tue, Jun 5, 2012	64.91	65.79	64.91	65.71
2090	AMEX	VGT	Mon, Jun 4, 2012	64.95	65.40	64.32	65.14
2089	AMEX	VGT	Fri, Jun 1, 2012	65.65	65.89	64.88	64.90
2088	AMEX	VGT	Thu, May 31, 2012	67.27	67.27	66.28	66.75
2087	AMEX	VGT	Wed, May 30, 2012	67.25	67.42	66.85	67.23
2086	AMEX	VGT	Tue, May 29, 2012	67.51	68.15	67.27	67.82
2085	AMEX	VGT	Fri, May 25, 2012	66.94	67.18	66.73	66.89
2084	AMEX	VGT	Thu, May 24, 2012	67.82	67.82	66.54	67.03
2083	AMEX	VGT	Wed, May 23, 2012	66.84	67.75	66.26	67.62
2082	AMEX	VGT	Tue, May 22, 2012	67.82	68.08	67.06	67.50
2081	AMEX	VGT	Mon, May 21, 2012	65.89	67.69	65.72	67.64
2080	AMEX	VGT	Fri, May 18, 2012	66.99	67.08	65.00	65.75
2079	AMEX	VGT	Thu, May 17, 2012	67.96	68.05	66.66	66.66
2078	AMEX	VGT	Wed, May 16, 2012	68.81	68.90	67.80	67.90
2077	AMEX	VGT	Tue, May 15, 2012	68.94	69.44	68.39	68.48
2076	AMEX	VGT	Mon, May 14, 2012	68.79	69.24	68.61	68.69
2075	AMEX	VGT	Fri, May 11, 2012	69.04	70.05	69.00	69.36
2074	AMEX	VGT	Thu, May 10, 2012	70.19	70.19	69.21	69.41
2073	AMEX	VGT	Wed, May 9, 2012	69.26	70.27	68.88	69.96
2072	AMEX	VGT	Tue, May 8, 2012	69.98	70.14	68.90	69.99
2071	AMEX	VGT	Mon, May 7, 2012	70.10	70.65	70.00	70.30
2070	AMEX	VGT	Fri, May 4, 2012	71.60	71.60	70.55	70.57
2069	AMEX	VGT	Thu, May 3, 2012	73.18	73.18	71.92	72.09
2068	AMEX	VGT	Wed, May 2, 2012	72.52	73.03	72.27	73.00
2067	AMEX	VGT	Tue, May 1, 2012	72.70	73.70	72.50	72.89
2066	AMEX	VGT	Mon, Apr 30, 2012	73.21	73.25	72.59	72.70
2065	AMEX	VGT	Fri, Apr 27, 2012	73.34	73.55	72.89	73.34
2064	AMEX	VGT	Thu, Apr 26, 2012	72.60	73.44	72.60	73.20
2063	AMEX	VGT	Wed, Apr 25, 2012	72.14	72.70	72.14	72.65
2062	AMEX	VGT	Tue, Apr 24, 2012	70.92	71.09	70.20	70.51
2061	AMEX	VGT	Mon, Apr 23, 2012	70.92	71.17	70.25	70.96
2060	AMEX	VGT	Fri, Apr 20, 2012	72.40	72.60	71.55	71.59
2059	AMEX	VGT	Thu, Apr 19, 2012	72.51	73.36	71.61	72.05
2058	AMEX	VGT	Wed, Apr 18, 2012	73.05	73.25	72.64	72.89
2057	AMEX	VGT	Tue, Apr 17, 2012	72.17	73.60	72.12	73.43
2056	AMEX	VGT	Mon, Apr 16, 2012	73.01	73.06	71.58	71.86
2055	AMEX	VGT	Fri, Apr 13, 2012	73.52	73.52	72.56	72.58
2054	AMEX	VGT	Thu, Apr 12, 2012	72.90	73.81	72.81	73.70
2053	AMEX	VGT	Wed, Apr 11, 2012	72.80	73.06	72.53	72.67
2052	AMEX	VGT	Tue, Apr 10, 2012	73.35	73.69	72.11	72.28
2051	AMEX	VGT	Mon, Apr 9, 2012	72.91	73.70	72.80	73.39
2050	AMEX	VGT	Thu, Apr 5, 2012	73.48	73.98	73.35	73.93
2049	AMEX	VGT	Wed, Apr 4, 2012	74.08	74.13	73.22	73.71
2048	AMEX	VGT	Tue, Apr 3, 2012	74.95	75.22	74.39	74.80
2047	AMEX	VGT	Mon, Apr 2, 2012	74.16	75.02	73.89	74.94
2046	AMEX	VGT	Fri, Mar 30, 2012	74.77	74.77	73.86	74.18
2045	AMEX	VGT	Thu, Mar 29, 2012	74.30	74.50	73.80	74.39
2044	AMEX	VGT	Wed, Mar 28, 2012	74.92	75.13	74.12	74.53
2043	AMEX	VGT	Tue, Mar 27, 2012	74.84	75.12	74.75	74.77
2042	AMEX	VGT	Mon, Mar 26, 2012	74.10	74.81	74.00	74.81
2041	AMEX	VGT	Fri, Mar 23, 2012	73.60	73.67	73.07	73.58
2040	AMEX	VGT	Thu, Mar 22, 2012	73.28	73.65	73.19	73.48
2039	AMEX	VGT	Wed, Mar 21, 2012	73.80	74.11	73.65	73.72
2038	AMEX	VGT	Tue, Mar 20, 2012	73.46	73.82	73.14	73.73
2037	AMEX	VGT	Mon, Mar 19, 2012	73.49	74.06	73.21	73.86
2036	AMEX	VGT	Fri, Mar 16, 2012	73.57	73.59	73.15	73.34
2035	AMEX	VGT	Thu, Mar 15, 2012	73.33	73.53	73.02	73.33
2034	AMEX	VGT	Wed, Mar 14, 2012	72.82	73.35	72.56	73.07
2033	AMEX	VGT	Tue, Mar 13, 2012	71.70	72.76	71.67	72.76
2032	AMEX	VGT	Mon, Mar 12, 2012	71.26	71.40	70.95	71.32
2031	AMEX	VGT	Fri, Mar 9, 2012	70.89	71.41	70.89	71.26
2030	AMEX	VGT	Thu, Mar 8, 2012	70.66	71.06	70.33	70.89
2029	AMEX	VGT	Wed, Mar 7, 2012	69.71	70.19	69.71	70.06
2028	AMEX	VGT	Tue, Mar 6, 2012	69.59	69.66	69.12	69.44
2027	AMEX	VGT	Mon, Mar 5, 2012	71.15	71.15	70.05	70.35
2026	AMEX	VGT	Fri, Mar 2, 2012	71.36	71.48	70.86	71.08
2025	AMEX	VGT	Thu, Mar 1, 2012	71.05	71.52	70.99	71.34
2024	AMEX	VGT	Wed, Feb 29, 2012	71.55	71.71	70.62	70.85
2023	AMEX	VGT	Tue, Feb 28, 2012	70.99	71.36	70.80	71.30
2022	AMEX	VGT	Mon, Feb 27, 2012	70.43	71.08	69.95	70.84
2021	AMEX	VGT	Fri, Feb 24, 2012	70.65	70.89	70.54	70.74
2020	AMEX	VGT	Thu, Feb 23, 2012	70.02	70.48	69.58	70.43
2019	AMEX	VGT	Wed, Feb 22, 2012	70.33	70.45	69.94	69.99
2018	AMEX	VGT	Tue, Feb 21, 2012	70.36	70.71	69.91	70.37
2017	AMEX	VGT	Fri, Feb 17, 2012	70.53	70.53	69.94	70.20
2016	AMEX	VGT	Thu, Feb 16, 2012	69.17	70.33	69.10	70.29
2015	AMEX	VGT	Wed, Feb 15, 2012	69.75	70.35	69.03	69.13
2014	AMEX	VGT	Tue, Feb 14, 2012	69.18	69.47	68.89	69.47
2013	AMEX	VGT	Mon, Feb 13, 2012	69.54	69.56	68.92	69.39
2012	AMEX	VGT	Fri, Feb 10, 2012	69.17	69.17	68.69	68.91
2011	AMEX	VGT	Thu, Feb 9, 2012	69.16	69.59	68.92	69.51
2010	AMEX	VGT	Wed, Feb 8, 2012	68.51	68.89	68.30	68.88
2009	AMEX	VGT	Tue, Feb 7, 2012	68.16	68.56	67.88	68.39
2008	AMEX	VGT	Mon, Feb 6, 2012	68.13	68.28	67.87	68.26
2007	AMEX	VGT	Fri, Feb 3, 2012	67.96	68.42	67.74	68.29
2006	AMEX	VGT	Thu, Feb 2, 2012	67.17	67.55	67.08	67.26
2005	AMEX	VGT	Wed, Feb 1, 2012	66.87	67.30	66.58	67.01
2004	AMEX	VGT	Tue, Jan 31, 2012	66.55	66.57	65.79	66.23
2003	AMEX	VGT	Mon, Jan 30, 2012	65.64	66.21	65.36	66.10
2002	AMEX	VGT	Fri, Jan 27, 2012	65.71	66.13	65.52	66.03
2001	AMEX	VGT	Thu, Jan 26, 2012	66.50	66.66	65.59	65.89
2000	AMEX	VGT	Wed, Jan 25, 2012	66.32	66.36	65.60	66.17
1999	AMEX	VGT	Tue, Jan 24, 2012	65.26	65.84	65.22	65.70
1998	AMEX	VGT	Mon, Jan 23, 2012	65.47	65.87	65.04	65.54
1997	AMEX	VGT	Fri, Jan 20, 2012	65.06	65.41	65.00	65.35
1996	AMEX	VGT	Thu, Jan 19, 2012	65.09	65.33	64.91	65.18
1995	AMEX	VGT	Wed, Jan 18, 2012	63.70	64.62	63.59	64.60
1994	AMEX	VGT	Tue, Jan 17, 2012	63.54	63.86	63.26	63.43
1993	AMEX	VGT	Fri, Jan 13, 2012	63.25	63.26	62.70	63.12
1992	AMEX	VGT	Thu, Jan 12, 2012	63.42	63.67	62.99	63.61
1991	AMEX	VGT	Wed, Jan 11, 2012	63.03	63.43	62.87	63.29
1990	AMEX	VGT	Tue, Jan 10, 2012	63.45	63.53	63.00	63.11
1989	AMEX	VGT	Mon, Jan 9, 2012	63.00	63.00	62.52	62.79
1988	AMEX	VGT	Fri, Jan 6, 2012	62.82	62.93	62.44	62.79
1987	AMEX	VGT	Thu, Jan 5, 2012	62.31	62.86	62.00	62.75
1986	AMEX	VGT	Wed, Jan 4, 2012	62.16	62.41	61.70	62.29
1985	AMEX	VGT	Tue, Jan 3, 2012	62.53	62.84	62.11	62.23
1984	AMEX	VGT	Fri, Dec 30, 2011	61.39	61.70	61.37	61.37
1983	AMEX	VGT	Thu, Dec 29, 2011	61.24	61.66	61.14	61.61
1982	AMEX	VGT	Wed, Dec 28, 2011	61.77	61.90	60.92	61.02
1981	AMEX	VGT	Tue, Dec 27, 2011	61.67	62.05	61.48	61.80
1980	AMEX	VGT	Fri, Dec 23, 2011	61.35	61.71	61.06	61.66
1979	AMEX	VGT	Thu, Dec 22, 2011	60.50	61.14	60.50	61.10
1978	AMEX	VGT	Wed, Dec 21, 2011	61.16	61.16	59.59	60.33
1977	AMEX	VGT	Tue, Dec 20, 2011	61.00	62.12	60.99	62.03
1976	AMEX	VGT	Mon, Dec 19, 2011	61.06	61.23	60.00	60.17
1975	AMEX	VGT	Fri, Dec 16, 2011	60.96	61.74	60.77	60.91
1974	AMEX	VGT	Thu, Dec 15, 2011	61.57	61.57	60.67	60.73
1973	AMEX	VGT	Wed, Dec 14, 2011	61.68	61.75	60.60	60.93
1972	AMEX	VGT	Tue, Dec 13, 2011	63.21	63.40	61.70	62.00
1971	AMEX	VGT	Mon, Dec 12, 2011	63.08	63.08	62.20	62.76
1970	AMEX	VGT	Fri, Dec 9, 2011	62.73	63.80	62.65	63.69
1969	AMEX	VGT	Thu, Dec 8, 2011	63.33	63.56	62.43	62.46
1968	AMEX	VGT	Wed, Dec 7, 2011	63.46	63.87	62.77	63.62
1967	AMEX	VGT	Tue, Dec 6, 2011	63.73	63.88	63.27	63.59
1966	AMEX	VGT	Mon, Dec 5, 2011	63.78	64.14	63.31	63.61
1965	AMEX	VGT	Fri, Dec 2, 2011	63.51	63.60	62.73	62.80
1964	AMEX	VGT	Thu, Dec 1, 2011	62.31	63.00	62.30	62.78
1963	AMEX	VGT	Wed, Nov 30, 2011	61.62	62.53	61.46	62.49
1962	AMEX	VGT	Tue, Nov 29, 2011	60.53	60.78	59.86	60.03
1961	AMEX	VGT	Mon, Nov 28, 2011	59.85	60.48	59.85	60.39
1960	AMEX	VGT	Fri, Nov 25, 2011	58.51	59.22	58.36	58.39
1959	AMEX	VGT	Wed, Nov 23, 2011	59.86	59.87	58.73	58.73
1958	AMEX	VGT	Tue, Nov 22, 2011	60.37	60.58	59.72	60.24
1957	AMEX	VGT	Mon, Nov 21, 2011	60.79	60.87	59.84	60.47
1956	AMEX	VGT	Fri, Nov 18, 2011	62.18	62.21	61.50	61.65
1955	AMEX	VGT	Thu, Nov 17, 2011	63.33	63.34	61.65	62.06
1954	AMEX	VGT	Wed, Nov 16, 2011	64.05	64.68	63.47	63.47
1953	AMEX	VGT	Tue, Nov 15, 2011	63.61	64.76	63.44	64.47
1952	AMEX	VGT	Mon, Nov 14, 2011	63.91	64.29	63.40	63.57
1951	AMEX	VGT	Fri, Nov 11, 2011	63.35	64.22	63.30	64.02
1950	AMEX	VGT	Thu, Nov 10, 2011	63.27	63.40	62.07	62.67
1949	AMEX	VGT	Wed, Nov 9, 2011	63.75	63.75	62.45	62.62
1948	AMEX	VGT	Tue, Nov 8, 2011	64.64	65.15	64.11	65.03
1947	AMEX	VGT	Mon, Nov 7, 2011	63.92	64.30	63.14	64.24
1946	AMEX	VGT	Fri, Nov 4, 2011	63.74	64.17	63.29	63.99
1945	AMEX	VGT	Thu, Nov 3, 2011	63.24	64.32	62.55	64.22
1944	AMEX	VGT	Wed, Nov 2, 2011	62.67	62.94	62.11	62.59
1943	AMEX	VGT	Tue, Nov 1, 2011	62.05	62.54	61.59	61.89
1942	AMEX	VGT	Mon, Oct 31, 2011	64.39	64.51	63.73	63.73
1941	AMEX	VGT	Fri, Oct 28, 2011	64.37	65.06	64.26	64.95
1940	AMEX	VGT	Thu, Oct 27, 2011	64.09	65.14	63.82	64.73
1939	AMEX	VGT	Wed, Oct 26, 2011	63.03	63.10	61.41	62.64
1938	AMEX	VGT	Tue, Oct 25, 2011	63.30	63.30	62.25	62.30
1937	AMEX	VGT	Mon, Oct 24, 2011	62.34	63.62	62.21	63.47
1936	AMEX	VGT	Fri, Oct 21, 2011	61.93	62.39	61.57	62.08
1935	AMEX	VGT	Thu, Oct 20, 2011	61.46	61.50	60.36	61.22
1934	AMEX	VGT	Wed, Oct 19, 2011	62.56	62.58	61.38	61.46
1933	AMEX	VGT	Tue, Oct 18, 2011	61.94	63.20	61.40	62.94
1932	AMEX	VGT	Mon, Oct 17, 2011	63.23	63.23	61.91	62.22
1931	AMEX	VGT	Fri, Oct 14, 2011	63.20	63.45	62.75	63.45
1930	AMEX	VGT	Thu, Oct 13, 2011	61.34	62.27	61.25	62.16
1929	AMEX	VGT	Wed, Oct 12, 2011	61.77	62.14	61.50	61.56
1928	AMEX	VGT	Tue, Oct 11, 2011	60.59	61.27	60.54	61.05
1927	AMEX	VGT	Mon, Oct 10, 2011	59.64	60.69	59.64	60.69
1926	AMEX	VGT	Fri, Oct 7, 2011	59.27	59.50	58.45	58.71
1925	AMEX	VGT	Thu, Oct 6, 2011	58.07	59.13	57.69	59.13
1924	AMEX	VGT	Wed, Oct 5, 2011	56.58	58.25	56.12	58.06
1923	AMEX	VGT	Tue, Oct 4, 2011	54.83	56.73	54.36	56.73
1922	AMEX	VGT	Mon, Oct 3, 2011	56.31	57.12	55.22	55.22
1921	AMEX	VGT	Fri, Sep 30, 2011	57.65	58.00	56.76	56.76
1920	AMEX	VGT	Thu, Sep 29, 2011	59.51	59.63	57.36	58.38
1919	AMEX	VGT	Wed, Sep 28, 2011	59.82	60.13	58.50	58.55
1918	AMEX	VGT	Tue, Sep 27, 2011	59.92	60.59	59.28	59.61
1917	AMEX	VGT	Mon, Sep 26, 2011	58.42	58.90	57.18	58.83
1916	AMEX	VGT	Fri, Sep 23, 2011	56.96	58.27	56.96	58.08
1915	AMEX	VGT	Thu, Sep 22, 2011	57.72	58.21	56.56	57.37
1914	AMEX	VGT	Wed, Sep 21, 2011	60.47	60.99	59.37	59.41
1913	AMEX	VGT	Tue, Sep 20, 2011	60.95	61.40	60.19	60.23
1912	AMEX	VGT	Mon, Sep 19, 2011	59.89	60.88	59.38	60.59
1911	AMEX	VGT	Fri, Sep 16, 2011	60.44	60.82	60.22	60.65
1910	AMEX	VGT	Thu, Sep 15, 2011	59.87	60.33	59.31	60.20
1909	AMEX	VGT	Wed, Sep 14, 2011	58.51	59.85	57.98	59.21
1908	AMEX	VGT	Tue, Sep 13, 2011	57.65	58.33	57.30	58.19
1907	AMEX	VGT	Mon, Sep 12, 2011	56.00	57.38	56.00	57.38
1906	AMEX	VGT	Fri, Sep 9, 2011	57.59	57.87	56.29	56.66
1905	AMEX	VGT	Thu, Sep 8, 2011	58.11	59.03	57.85	57.98
1904	AMEX	VGT	Wed, Sep 7, 2011	57.59	58.33	57.52	58.31
1903	AMEX	VGT	Tue, Sep 6, 2011	55.49	56.78	55.30	56.68
1902	AMEX	VGT	Fri, Sep 2, 2011	57.34	57.64	56.67	56.98
1901	AMEX	VGT	Thu, Sep 1, 2011	59.28	59.76	58.43	58.47
1900	AMEX	VGT	Wed, Aug 31, 2011	59.61	60.00	58.78	59.18
1899	AMEX	VGT	Tue, Aug 30, 2011	58.85	59.51	58.34	59.19
1898	AMEX	VGT	Mon, Aug 29, 2011	57.91	59.05	57.91	59.01
1897	AMEX	VGT	Fri, Aug 26, 2011	55.73	57.48	55.17	57.23
1896	AMEX	VGT	Thu, Aug 25, 2011	56.87	57.15	55.78	55.98
1895	AMEX	VGT	Wed, Aug 24, 2011	56.32	57.00	55.83	56.84
1894	AMEX	VGT	Tue, Aug 23, 2011	54.50	56.45	54.38	56.45
1893	AMEX	VGT	Mon, Aug 22, 2011	54.99	55.09	53.96	54.19
1892	AMEX	VGT	Fri, Aug 19, 2011	54.62	55.65	53.81	53.88
1891	AMEX	VGT	Thu, Aug 18, 2011	56.85	56.85	54.83	55.32
1890	AMEX	VGT	Wed, Aug 17, 2011	59.21	59.54	58.00	58.53
1889	AMEX	VGT	Tue, Aug 16, 2011	59.15	59.64	58.36	59.04
1888	AMEX	VGT	Mon, Aug 15, 2011	59.07	59.76	58.89	59.75
1887	AMEX	VGT	Fri, Aug 12, 2011	58.75	59.04	57.99	58.65
1886	AMEX	VGT	Thu, Aug 11, 2011	56.39	58.86	56.39	58.17
1885	AMEX	VGT	Wed, Aug 10, 2011	56.94	57.56	55.63	55.73
1884	AMEX	VGT	Tue, Aug 9, 2011	56.03	58.01	54.56	58.01
1883	AMEX	VGT	Mon, Aug 8, 2011	57.04	58.06	55.44	55.44
1882	AMEX	VGT	Fri, Aug 5, 2011	60.22	60.34	57.30	59.03
1881	AMEX	VGT	Thu, Aug 4, 2011	61.71	61.75	59.56	59.57
1880	AMEX	VGT	Wed, Aug 3, 2011	61.69	62.57	60.83	62.50
1879	AMEX	VGT	Tue, Aug 2, 2011	62.67	63.21	61.61	61.66
1878	AMEX	VGT	Mon, Aug 1, 2011	64.14	64.28	62.35	63.06
1877	AMEX	VGT	Fri, Jul 29, 2011	63.21	64.00	62.78	63.29
1876	AMEX	VGT	Thu, Jul 28, 2011	63.78	64.60	63.51	63.82
1875	AMEX	VGT	Wed, Jul 27, 2011	65.17	65.22	63.70	63.83
1874	AMEX	VGT	Tue, Jul 26, 2011	65.63	66.09	65.50	65.83
1873	AMEX	VGT	Mon, Jul 25, 2011	65.16	65.99	65.05	65.63
1872	AMEX	VGT	Fri, Jul 22, 2011	65.08	65.93	65.08	65.81
1871	AMEX	VGT	Thu, Jul 21, 2011	64.76	65.30	64.25	65.03
1870	AMEX	VGT	Wed, Jul 20, 2011	65.54	65.54	64.64	64.78
1869	AMEX	VGT	Tue, Jul 19, 2011	64.03	65.13	64.03	65.08
1868	AMEX	VGT	Mon, Jul 18, 2011	63.38	63.68	62.84	63.36
1867	AMEX	VGT	Fri, Jul 15, 2011	63.67	63.76	63.22	63.74
1866	AMEX	VGT	Thu, Jul 14, 2011	63.72	64.18	62.73	62.95
1865	AMEX	VGT	Wed, Jul 13, 2011	63.75	64.34	63.41	63.57
1864	AMEX	VGT	Tue, Jul 12, 2011	63.99	63.99	63.37	63.42
1863	AMEX	VGT	Mon, Jul 11, 2011	64.71	65.01	63.94	64.12
1862	AMEX	VGT	Fri, Jul 8, 2011	65.04	65.37	64.67	65.37
1861	AMEX	VGT	Thu, Jul 7, 2011	65.22	65.88	65.22	65.69
1860	AMEX	VGT	Wed, Jul 6, 2011	64.41	64.89	64.17	64.78
1859	AMEX	VGT	Tue, Jul 5, 2011	64.40	64.56	64.18	64.52
1858	AMEX	VGT	Fri, Jul 1, 2011	63.48	64.46	63.22	64.38
1857	AMEX	VGT	Thu, Jun 30, 2011	62.70	63.42	62.70	63.35
1856	AMEX	VGT	Wed, Jun 29, 2011	62.17	62.50	61.80	62.45
1855	AMEX	VGT	Tue, Jun 28, 2011	61.40	62.02	61.36	62.02
1854	AMEX	VGT	Mon, Jun 27, 2011	60.35	61.43	60.21	61.18
1853	AMEX	VGT	Fri, Jun 24, 2011	61.19	61.19	60.28	60.40
1852	AMEX	VGT	Thu, Jun 23, 2011	60.17	61.41	60.00	61.41
1851	AMEX	VGT	Wed, Jun 22, 2011	61.00	61.34	60.79	60.79
1850	AMEX	VGT	Tue, Jun 21, 2011	60.24	61.32	60.08	61.21
1849	AMEX	VGT	Mon, Jun 20, 2011	59.51	60.13	59.48	59.96
1848	AMEX	VGT	Fri, Jun 17, 2011	60.39	60.57	59.60	59.74
1847	AMEX	VGT	Thu, Jun 16, 2011	60.21	60.43	59.41	59.90
1846	AMEX	VGT	Wed, Jun 15, 2011	60.88	61.11	60.12	60.26
1845	AMEX	VGT	Tue, Jun 14, 2011	61.06	61.57	61.06	61.35
1844	AMEX	VGT	Mon, Jun 13, 2011	60.64	60.89	60.33	60.49
1843	AMEX	VGT	Fri, Jun 10, 2011	61.23	61.33	60.56	60.61
1842	AMEX	VGT	Thu, Jun 9, 2011	61.48	61.77	61.28	61.50
1841	AMEX	VGT	Wed, Jun 8, 2011	61.80	61.83	61.23	61.40
1840	AMEX	VGT	Tue, Jun 7, 2011	62.30	62.51	61.99	61.99
1839	AMEX	VGT	Mon, Jun 6, 2011	62.53	62.78	62.12	62.13
1838	AMEX	VGT	Fri, Jun 3, 2011	62.83	63.29	62.57	62.66
1837	AMEX	VGT	Thu, Jun 2, 2011	63.75	63.94	63.37	63.60
1836	AMEX	VGT	Wed, Jun 1, 2011	64.80	65.05	63.53	63.55
1835	AMEX	VGT	Tue, May 31, 2011	64.71	64.99	64.32	64.99
1834	AMEX	VGT	Fri, May 27, 2011	63.80	64.10	63.78	64.04
1833	AMEX	VGT	Thu, May 26, 2011	63.14	63.82	63.14	63.69
1832	AMEX	VGT	Wed, May 25, 2011	62.70	63.52	62.69	63.25
1831	AMEX	VGT	Tue, May 24, 2011	63.35	63.44	62.83	62.89
1830	AMEX	VGT	Mon, May 23, 2011	63.49	63.49	63.00	63.22
1829	AMEX	VGT	Fri, May 20, 2011	64.67	64.75	64.22	64.27
1828	AMEX	VGT	Thu, May 19, 2011	64.72	64.83	64.28	64.67
1827	AMEX	VGT	Wed, May 18, 2011	63.95	64.71	63.92	64.57
1826	AMEX	VGT	Tue, May 17, 2011	63.74	63.96	63.21	63.95
1825	AMEX	VGT	Mon, May 16, 2011	64.88	65.21	63.98	64.14
1824	AMEX	VGT	Fri, May 13, 2011	65.85	65.94	65.16	65.19
1823	AMEX	VGT	Thu, May 12, 2011	65.25	66.11	64.95	65.96
1822	AMEX	VGT	Wed, May 11, 2011	66.09	66.27	65.19	65.55
1821	AMEX	VGT	Tue, May 10, 2011	65.75	66.17	65.57	66.10
1820	AMEX	VGT	Mon, May 9, 2011	65.30	65.70	65.11	65.52
1819	AMEX	VGT	Fri, May 6, 2011	65.70	66.00	65.03	65.24
1818	AMEX	VGT	Thu, May 5, 2011	64.92	65.70	64.75	64.96
1817	AMEX	VGT	Wed, May 4, 2011	65.39	65.56	64.70	65.24
1816	AMEX	VGT	Tue, May 3, 2011	65.76	65.76	64.97	65.43
1815	AMEX	VGT	Mon, May 2, 2011	66.37	66.38	65.66	65.77
1814	AMEX	VGT	Fri, Apr 29, 2011	66.07	66.19	65.81	66.19
1813	AMEX	VGT	Thu, Apr 28, 2011	65.83	66.04	65.69	65.96
1812	AMEX	VGT	Wed, Apr 27, 2011	65.80	66.03	65.39	65.95
1811	AMEX	VGT	Tue, Apr 26, 2011	65.31	65.86	65.15	65.63
1810	AMEX	VGT	Mon, Apr 25, 2011	65.07	65.21	64.88	65.15
1809	AMEX	VGT	Thu, Apr 21, 2011	64.93	65.00	64.65	64.97
1808	AMEX	VGT	Wed, Apr 20, 2011	63.98	64.47	63.83	64.41
1807	AMEX	VGT	Tue, Apr 19, 2011	62.72	62.86	62.39	62.86
1806	AMEX	VGT	Mon, Apr 18, 2011	62.53	62.64	61.83	62.61
1805	AMEX	VGT	Fri, Apr 15, 2011	63.21	63.37	62.86	63.19
1804	AMEX	VGT	Thu, Apr 14, 2011	63.15	63.38	62.76	63.35
1803	AMEX	VGT	Wed, Apr 13, 2011	63.45	63.78	63.15	63.51
1802	AMEX	VGT	Tue, Apr 12, 2011	63.35	63.36	62.75	63.03
1801	AMEX	VGT	Mon, Apr 11, 2011	63.85	63.96	63.39	63.65
1800	AMEX	VGT	Fri, Apr 8, 2011	64.49	64.49	63.56	63.83
1799	AMEX	VGT	Thu, Apr 7, 2011	64.25	64.53	63.80	64.19
1798	AMEX	VGT	Wed, Apr 6, 2011	64.14	64.40	63.84	64.25
1797	AMEX	VGT	Tue, Apr 5, 2011	63.89	64.25	63.70	63.80
1796	AMEX	VGT	Mon, Apr 4, 2011	64.23	64.23	63.53	63.76
1795	AMEX	VGT	Fri, Apr 1, 2011	64.61	64.61	63.87	64.04
1794	AMEX	VGT	Thu, Mar 31, 2011	64.28	64.35	64.05	64.23
1793	AMEX	VGT	Wed, Mar 30, 2011	64.40	64.40	64.07	64.27
1792	AMEX	VGT	Tue, Mar 29, 2011	63.65	64.04	63.25	64.04
1791	AMEX	VGT	Mon, Mar 28, 2011	64.06	64.25	63.59	63.63
1790	AMEX	VGT	Fri, Mar 25, 2011	64.19	64.35	63.87	63.95
1789	AMEX	VGT	Thu, Mar 24, 2011	63.12	63.81	62.87	63.75
1788	AMEX	VGT	Wed, Mar 23, 2011	62.21	62.88	61.89	62.75
1787	AMEX	VGT	Tue, Mar 22, 2011	62.66	62.66	62.26	62.38
1786	AMEX	VGT	Mon, Mar 21, 2011	62.23	62.84	62.06	62.55
1785	AMEX	VGT	Fri, Mar 18, 2011	62.06	62.06	61.24	61.33
1784	AMEX	VGT	Thu, Mar 17, 2011	61.49	61.87	61.15	61.19
1783	AMEX	VGT	Wed, Mar 16, 2011	61.93	62.20	60.35	60.68
1782	AMEX	VGT	Tue, Mar 15, 2011	61.37	62.55	60.99	62.25
1781	AMEX	VGT	Mon, Mar 14, 2011	63.15	63.54	62.78	63.13
1780	AMEX	VGT	Fri, Mar 11, 2011	62.70	63.64	62.68	63.45
1779	AMEX	VGT	Thu, Mar 10, 2011	63.59	63.62	62.95	63.06
1778	AMEX	VGT	Wed, Mar 9, 2011	64.74	64.77	64.14	64.40
1777	AMEX	VGT	Tue, Mar 8, 2011	64.55	65.20	64.11	64.92
1776	AMEX	VGT	Mon, Mar 7, 2011	65.75	65.83	63.93	64.45
1775	AMEX	VGT	Fri, Mar 4, 2011	65.88	65.95	65.05	65.44
1774	AMEX	VGT	Thu, Mar 3, 2011	65.37	65.97	65.33	65.82
1773	AMEX	VGT	Wed, Mar 2, 2011	64.21	65.16	64.21	64.67
1772	AMEX	VGT	Tue, Mar 1, 2011	65.82	65.82	64.19	64.32
1771	AMEX	VGT	Mon, Feb 28, 2011	65.77	65.93	65.12	65.50
1770	AMEX	VGT	Fri, Feb 25, 2011	64.97	65.51	64.92	65.46
1769	AMEX	VGT	Thu, Feb 24, 2011	64.29	64.72	63.79	64.52
1768	AMEX	VGT	Wed, Feb 23, 2011	64.97	64.97	63.66	64.23
1767	AMEX	VGT	Tue, Feb 22, 2011	66.10	66.35	65.06	65.17
1766	AMEX	VGT	Fri, Feb 18, 2011	67.22	67.23	66.79	67.01
1765	AMEX	VGT	Thu, Feb 17, 2011	66.70	67.17	66.59	67.05
1764	AMEX	VGT	Wed, Feb 16, 2011	66.71	67.00	66.52	66.92
1763	AMEX	VGT	Tue, Feb 15, 2011	66.67	66.67	66.23	66.41
1762	AMEX	VGT	Mon, Feb 14, 2011	66.64	66.93	66.56	66.74
1761	AMEX	VGT	Fri, Feb 11, 2011	66.14	66.61	66.00	66.53
1760	AMEX	VGT	Thu, Feb 10, 2011	65.82	66.36	65.67	66.23
1759	AMEX	VGT	Wed, Feb 9, 2011	66.55	66.71	66.25	66.46
1758	AMEX	VGT	Tue, Feb 8, 2011	66.56	66.65	66.20	66.64
1757	AMEX	VGT	Mon, Feb 7, 2011	66.22	66.70	66.14	66.37
1756	AMEX	VGT	Fri, Feb 4, 2011	65.61	66.00	65.41	65.99
1755	AMEX	VGT	Thu, Feb 3, 2011	65.30	65.58	64.72	65.46
1754	AMEX	VGT	Wed, Feb 2, 2011	65.14	65.59	65.01	65.38
1753	AMEX	VGT	Tue, Feb 1, 2011	64.31	65.32	64.31	65.17
1752	AMEX	VGT	Mon, Jan 31, 2011	63.66	63.99	63.31	63.94
1751	AMEX	VGT	Fri, Jan 28, 2011	65.11	65.15	63.29	63.52
1750	AMEX	VGT	Thu, Jan 27, 2011	64.82	65.25	64.68	65.00
1749	AMEX	VGT	Wed, Jan 26, 2011	64.43	64.87	64.23	64.70
1748	AMEX	VGT	Tue, Jan 25, 2011	63.99	64.27	63.72	64.23
1747	AMEX	VGT	Mon, Jan 24, 2011	63.28	64.14	63.18	64.14
1746	AMEX	VGT	Fri, Jan 21, 2011	64.08	64.08	63.21	63.23
1745	AMEX	VGT	Thu, Jan 20, 2011	63.90	63.90	63.00	63.60
1744	AMEX	VGT	Wed, Jan 19, 2011	65.00	65.00	64.00	64.19
1743	AMEX	VGT	Tue, Jan 18, 2011	64.25	64.88	64.01	64.86
1742	AMEX	VGT	Fri, Jan 14, 2011	64.03	64.58	63.84	64.57
1741	AMEX	VGT	Thu, Jan 13, 2011	64.02	64.13	63.77	63.96
1740	AMEX	VGT	Wed, Jan 12, 2011	63.80	64.02	63.59	64.02
1739	AMEX	VGT	Tue, Jan 11, 2011	63.64	63.64	63.23	63.44
1738	AMEX	VGT	Mon, Jan 10, 2011	62.99	63.42	62.70	63.33
1737	AMEX	VGT	Fri, Jan 7, 2011	63.36	63.37	62.50	63.13
1736	AMEX	VGT	Thu, Jan 6, 2011	62.99	63.32	62.77	63.28
1735	AMEX	VGT	Wed, Jan 5, 2011	62.21	62.77	62.10	62.74
1734	AMEX	VGT	Tue, Jan 4, 2011	62.61	62.61	61.85	62.30
1733	AMEX	VGT	Mon, Jan 3, 2011	62.07	62.61	62.03	62.22
1732	AMEX	VGT	Fri, Dec 31, 2010	61.70	61.71	61.30	61.52
1731	AMEX	VGT	Thu, Dec 30, 2010	61.86	61.86	61.65	61.73
1730	AMEX	VGT	Wed, Dec 29, 2010	61.92	61.96	61.75	61.79
1729	AMEX	VGT	Tue, Dec 28, 2010	61.76	61.93	61.58	61.71
1728	AMEX	VGT	Mon, Dec 27, 2010	61.36	61.85	61.17	61.78
1727	AMEX	VGT	Thu, Dec 23, 2010	61.65	61.74	61.49	61.63
1726	AMEX	VGT	Wed, Dec 22, 2010	61.69	61.80	61.61	61.72
1725	AMEX	VGT	Tue, Dec 21, 2010	62.00	62.15	61.84	62.08
1724	AMEX	VGT	Mon, Dec 20, 2010	61.96	61.96	61.44	61.71
1723	AMEX	VGT	Fri, Dec 17, 2010	61.79	61.95	61.65	61.78
1722	AMEX	VGT	Thu, Dec 16, 2010	61.48	61.78	61.24	61.56
1721	AMEX	VGT	Wed, Dec 15, 2010	61.58	61.91	61.18	61.36
1720	AMEX	VGT	Tue, Dec 14, 2010	61.87	61.99	61.50	61.65
1719	AMEX	VGT	Mon, Dec 13, 2010	62.25	62.25	61.72	61.72
1718	AMEX	VGT	Fri, Dec 10, 2010	61.76	61.98	61.56	61.96
1717	AMEX	VGT	Thu, Dec 9, 2010	61.89	61.89	61.39	61.57
1716	AMEX	VGT	Wed, Dec 8, 2010	61.25	61.54	61.05	61.54
1715	AMEX	VGT	Tue, Dec 7, 2010	61.74	61.80	61.03	61.05
1714	AMEX	VGT	Mon, Dec 6, 2010	60.87	61.15	60.80	61.03
1713	AMEX	VGT	Fri, Dec 3, 2010	60.46	61.00	60.42	60.94
1712	AMEX	VGT	Thu, Dec 2, 2010	60.09	60.75	60.00	60.70
1711	AMEX	VGT	Wed, Dec 1, 2010	59.42	60.09	59.42	59.92
1710	AMEX	VGT	Tue, Nov 30, 2010	58.83	58.89	58.45	58.60
1709	AMEX	VGT	Mon, Nov 29, 2010	59.40	59.49	58.69	59.36
1708	AMEX	VGT	Fri, Nov 26, 2010	59.62	59.90	59.36	59.75
1707	AMEX	VGT	Wed, Nov 24, 2010	59.35	60.03	59.35	59.96
1706	AMEX	VGT	Tue, Nov 23, 2010	59.23	59.28	58.57	58.91
1705	AMEX	VGT	Mon, Nov 22, 2010	59.12	59.73	58.97	59.73
1704	AMEX	VGT	Fri, Nov 19, 2010	59.17	59.43	59.00	59.34
1703	AMEX	VGT	Thu, Nov 18, 2010	58.75	59.39	58.73	59.14
1702	AMEX	VGT	Wed, Nov 17, 2010	58.09	58.46	57.83	58.10
1701	AMEX	VGT	Tue, Nov 16, 2010	58.66	58.80	57.85	58.09
1700	AMEX	VGT	Mon, Nov 15, 2010	59.65	59.65	59.10	59.10
1699	AMEX	VGT	Fri, Nov 12, 2010	59.87	60.22	58.98	59.34
1698	AMEX	VGT	Thu, Nov 11, 2010	59.95	60.26	59.45	60.19
1697	AMEX	VGT	Wed, Nov 10, 2010	61.02	61.19	60.51	61.16
1696	AMEX	VGT	Tue, Nov 9, 2010	61.52	61.62	60.75	60.95
1695	AMEX	VGT	Mon, Nov 8, 2010	61.09	61.39	61.00	61.27
1694	AMEX	VGT	Fri, Nov 5, 2010	61.18	61.20	60.91	61.16
1693	AMEX	VGT	Thu, Nov 4, 2010	60.87	61.15	60.71	61.10
1692	AMEX	VGT	Wed, Nov 3, 2010	59.87	60.21	59.45	60.14
1691	AMEX	VGT	Tue, Nov 2, 2010	59.64	59.94	59.59	59.79
1690	AMEX	VGT	Mon, Nov 1, 2010	59.40	59.80	58.91	59.23
1689	AMEX	VGT	Fri, Oct 29, 2010	59.14	59.47	59.14	59.16
1688	AMEX	VGT	Thu, Oct 28, 2010	59.36	59.36	58.65	59.07
1687	AMEX	VGT	Wed, Oct 27, 2010	58.46	59.12	58.42	59.10
1686	AMEX	VGT	Tue, Oct 26, 2010	58.41	58.83	58.10	58.74
1685	AMEX	VGT	Mon, Oct 25, 2010	58.68	59.07	58.61	58.69
1684	AMEX	VGT	Fri, Oct 22, 2010	58.04	58.44	57.90	58.41
1683	AMEX	VGT	Thu, Oct 21, 2010	58.21	58.43	57.43	57.98
1682	AMEX	VGT	Wed, Oct 20, 2010	57.66	58.30	57.55	57.91
1681	AMEX	VGT	Tue, Oct 19, 2010	57.54	58.06	57.10	57.50
1680	AMEX	VGT	Mon, Oct 18, 2010	58.33	58.57	58.06	58.42
1679	AMEX	VGT	Fri, Oct 15, 2010	57.94	58.29	57.52	58.25
1678	AMEX	VGT	Thu, Oct 14, 2010	57.35	57.50	56.96	57.24
1677	AMEX	VGT	Wed, Oct 13, 2010	57.13	57.51	56.88	57.23
1676	AMEX	VGT	Tue, Oct 12, 2010	56.20	56.81	55.76	56.68
1675	AMEX	VGT	Mon, Oct 11, 2010	56.32	56.57	56.15	56.27
1674	AMEX	VGT	Fri, Oct 8, 2010	55.90	56.36	55.50	56.21
1673	AMEX	VGT	Thu, Oct 7, 2010	55.92	55.98	55.44	55.84
1672	AMEX	VGT	Wed, Oct 6, 2010	56.03	56.27	55.31	55.70
1671	AMEX	VGT	Tue, Oct 5, 2010	55.52	56.28	55.40	56.13
1670	AMEX	VGT	Mon, Oct 4, 2010	55.44	55.55	54.62	54.96
1669	AMEX	VGT	Fri, Oct 1, 2010	56.01	56.09	55.37	55.60
1668	AMEX	VGT	Thu, Sep 30, 2010	56.14	56.45	55.27	55.60
1667	AMEX	VGT	Wed, Sep 29, 2010	55.66	56.06	55.65	55.87
1666	AMEX	VGT	Tue, Sep 28, 2010	55.83	55.94	54.90	55.82
1665	AMEX	VGT	Mon, Sep 27, 2010	55.78	56.10	55.60	55.71
1664	AMEX	VGT	Fri, Sep 24, 2010	55.17	55.80	55.17	55.76
1663	AMEX	VGT	Thu, Sep 23, 2010	54.22	55.13	54.12	54.57
1662	AMEX	VGT	Wed, Sep 22, 2010	54.71	54.95	54.25	54.60
1661	AMEX	VGT	Tue, Sep 21, 2010	55.06	55.36	54.77	54.87
1660	AMEX	VGT	Mon, Sep 20, 2010	54.31	55.10	54.24	54.99
1659	AMEX	VGT	Fri, Sep 17, 2010	54.30	54.34	53.86	54.13
1658	AMEX	VGT	Thu, Sep 16, 2010	53.51	53.93	53.47	53.91
1657	AMEX	VGT	Wed, Sep 15, 2010	53.18	53.69	53.09	53.56
1656	AMEX	VGT	Tue, Sep 14, 2010	52.97	53.71	52.79	53.30
1655	AMEX	VGT	Mon, Sep 13, 2010	52.39	53.14	52.39	53.04
1654	AMEX	VGT	Fri, Sep 10, 2010	52.04	52.04	51.60	51.91
1653	AMEX	VGT	Thu, Sep 9, 2010	52.33	52.39	51.86	51.93
1652	AMEX	VGT	Wed, Sep 8, 2010	51.71	52.00	51.57	51.84
1651	AMEX	VGT	Tue, Sep 7, 2010	51.94	52.15	51.58	51.63
1650	AMEX	VGT	Fri, Sep 3, 2010	51.78	52.17	51.64	52.13
1649	AMEX	VGT	Thu, Sep 2, 2010	50.85	51.28	50.72	51.28
1648	AMEX	VGT	Wed, Sep 1, 2010	50.04	50.91	50.03	50.76
1647	AMEX	VGT	Tue, Aug 31, 2010	49.51	49.78	49.13	49.35
1646	AMEX	VGT	Mon, Aug 30, 2010	50.21	50.49	49.70	49.70
1645	AMEX	VGT	Fri, Aug 27, 2010	50.02	50.43	48.74	50.36
1644	AMEX	VGT	Thu, Aug 26, 2010	50.26	50.53	49.60	49.66
1643	AMEX	VGT	Wed, Aug 25, 2010	49.49	50.36	49.38	50.15
1642	AMEX	VGT	Tue, Aug 24, 2010	50.07	50.38	49.70	49.82
1641	AMEX	VGT	Mon, Aug 23, 2010	51.43	51.56	50.63	50.63
1640	AMEX	VGT	Fri, Aug 20, 2010	51.03	51.27	50.77	51.13
1639	AMEX	VGT	Thu, Aug 19, 2010	51.68	51.80	50.90	51.17
1638	AMEX	VGT	Wed, Aug 18, 2010	51.48	52.07	51.36	51.82
1637	AMEX	VGT	Tue, Aug 17, 2010	51.36	52.01	51.30	51.60
1636	AMEX	VGT	Mon, Aug 16, 2010	50.48	51.25	50.35	50.94
1635	AMEX	VGT	Fri, Aug 13, 2010	50.85	51.10	50.73	50.73
1634	AMEX	VGT	Thu, Aug 12, 2010	50.80	51.27	50.61	51.07
1633	AMEX	VGT	Wed, Aug 11, 2010	52.51	52.52	51.74	51.94
1632	AMEX	VGT	Tue, Aug 10, 2010	53.81	53.81	53.06	53.38
1631	AMEX	VGT	Mon, Aug 9, 2010	53.92	54.26	53.75	54.13
1630	AMEX	VGT	Fri, Aug 6, 2010	53.44	53.89	53.10	53.81
1629	AMEX	VGT	Thu, Aug 5, 2010	53.97	54.07	53.60	53.95
1628	AMEX	VGT	Wed, Aug 4, 2010	54.01	54.27	53.58	54.24
1627	AMEX	VGT	Tue, Aug 3, 2010	53.90	54.00	53.58	53.78
1626	AMEX	VGT	Mon, Aug 2, 2010	53.67	54.21	53.42	54.05
1625	AMEX	VGT	Fri, Jul 30, 2010	52.72	53.31	52.41	53.02
1624	AMEX	VGT	Thu, Jul 29, 2010	54.02	54.04	52.75	53.22
1623	AMEX	VGT	Wed, Jul 28, 2010	54.27	54.44	53.58	53.76
1622	AMEX	VGT	Tue, Jul 27, 2010	54.66	54.67	54.13	54.38
1621	AMEX	VGT	Mon, Jul 26, 2010	54.01	54.38	53.71	54.34
1620	AMEX	VGT	Fri, Jul 23, 2010	53.29	53.93	53.07	53.93
1619	AMEX	VGT	Thu, Jul 22, 2010	52.76	53.61	52.60	53.44
1618	AMEX	VGT	Wed, Jul 21, 2010	53.16	53.16	51.88	51.98
1617	AMEX	VGT	Tue, Jul 20, 2010	51.36	52.79	51.13	52.79
1616	AMEX	VGT	Mon, Jul 19, 2010	52.00	52.49	51.75	52.39
1615	AMEX	VGT	Fri, Jul 16, 2010	53.17	53.17	51.78	51.81
1614	AMEX	VGT	Thu, Jul 15, 2010	53.47	53.55	52.61	53.42
1613	AMEX	VGT	Wed, Jul 14, 2010	53.14	53.78	53.10	53.46
1612	AMEX	VGT	Tue, Jul 13, 2010	52.73	53.22	52.32	53.05
1611	AMEX	VGT	Mon, Jul 12, 2010	51.74	52.39	51.74	52.17
1610	AMEX	VGT	Fri, Jul 9, 2010	51.49	51.87	51.38	51.84
1609	AMEX	VGT	Thu, Jul 8, 2010	51.83	51.83	50.93	51.49
1608	AMEX	VGT	Wed, Jul 7, 2010	49.54	51.24	49.54	51.22
1607	AMEX	VGT	Tue, Jul 6, 2010	49.99	50.27	48.98	49.36
1606	AMEX	VGT	Fri, Jul 2, 2010	49.22	49.50	48.73	49.13
1605	AMEX	VGT	Thu, Jul 1, 2010	49.50	49.79	48.38	49.24
1604	AMEX	VGT	Wed, Jun 30, 2010	50.16	50.54	49.31	49.46
1603	AMEX	VGT	Tue, Jun 29, 2010	51.51	51.52	49.87	50.18
1602	AMEX	VGT	Mon, Jun 28, 2010	52.26	52.61	51.92	52.28
1601	AMEX	VGT	Fri, Jun 25, 2010	52.46	52.68	51.86	52.26
1600	AMEX	VGT	Thu, Jun 24, 2010	52.97	53.11	52.10	52.21
1599	AMEX	VGT	Wed, Jun 23, 2010	53.48	53.66	52.79	53.20
1598	AMEX	VGT	Tue, Jun 22, 2010	54.13	54.60	53.40	53.42
1597	AMEX	VGT	Mon, Jun 21, 2010	55.12	55.12	53.74	54.01
1596	AMEX	VGT	Fri, Jun 18, 2010	54.53	54.77	54.26	54.44
1595	AMEX	VGT	Thu, Jun 17, 2010	54.48	54.51	53.90	54.37
1594	AMEX	VGT	Wed, Jun 16, 2010	53.91	54.40	53.70	54.20
1593	AMEX	VGT	Tue, Jun 15, 2010	52.75	54.15	52.75	54.10
1592	AMEX	VGT	Mon, Jun 14, 2010	53.19	53.39	52.48	52.51
1591	AMEX	VGT	Fri, Jun 11, 2010	51.64	52.70	51.50	52.64
1590	AMEX	VGT	Thu, Jun 10, 2010	51.43	52.08	51.27	52.02
1589	AMEX	VGT	Wed, Jun 9, 2010	51.46	51.94	50.53	50.68
1588	AMEX	VGT	Tue, Jun 8, 2010	51.08	51.23	50.28	51.06
1587	AMEX	VGT	Mon, Jun 7, 2010	52.21	52.47	50.98	51.03
1586	AMEX	VGT	Fri, Jun 4, 2010	53.01	53.48	51.88	52.10
1585	AMEX	VGT	Thu, Jun 3, 2010	53.47	54.08	53.27	53.98
1584	AMEX	VGT	Wed, Jun 2, 2010	52.40	53.32	52.01	53.32
1583	AMEX	VGT	Tue, Jun 1, 2010	52.36	53.31	52.01	52.02
1582	AMEX	VGT	Fri, May 28, 2010	53.37	53.37	52.39	52.83
1581	AMEX	VGT	Thu, May 27, 2010	52.41	53.34	52.41	53.34
1580	AMEX	VGT	Wed, May 26, 2010	52.18	52.95	51.25	51.43
1579	AMEX	VGT	Tue, May 25, 2010	50.52	51.81	50.15	51.80
1578	AMEX	VGT	Mon, May 24, 2010	52.36	52.71	51.90	51.90
1577	AMEX	VGT	Fri, May 21, 2010	50.80	52.58	50.50	52.25
1576	AMEX	VGT	Thu, May 20, 2010	52.50	52.81	51.55	51.69
1575	AMEX	VGT	Wed, May 19, 2010	53.86	54.31	53.05	53.64
1574	AMEX	VGT	Tue, May 18, 2010	55.47	55.59	53.76	53.99
1573	AMEX	VGT	Mon, May 17, 2010	55.01	55.13	53.78	54.84
1572	AMEX	VGT	Fri, May 14, 2010	55.53	55.57	54.10	54.72
1571	AMEX	VGT	Thu, May 13, 2010	56.60	57.04	55.83	55.96
1570	AMEX	VGT	Wed, May 12, 2010	55.70	56.74	55.58	56.69
1569	AMEX	VGT	Tue, May 11, 2010	55.06	56.23	54.85	55.33
1568	AMEX	VGT	Mon, May 10, 2010	55.01	56.50	53.95	55.52
1567	AMEX	VGT	Fri, May 7, 2010	53.86	54.40	51.72	52.95
1566	AMEX	VGT	Thu, May 6, 2010	55.78	56.20	44.46	54.07
1565	AMEX	VGT	Wed, May 5, 2010	55.87	56.50	55.59	56.07
1564	AMEX	VGT	Tue, May 4, 2010	57.43	57.52	56.05	56.46
1563	AMEX	VGT	Mon, May 3, 2010	57.55	58.36	57.55	58.21
1562	AMEX	VGT	Fri, Apr 30, 2010	58.79	58.79	57.36	57.42
1561	AMEX	VGT	Thu, Apr 29, 2010	58.41	58.81	58.25	58.72
1560	AMEX	VGT	Wed, Apr 28, 2010	58.39	58.39	57.60	58.17
1559	AMEX	VGT	Tue, Apr 27, 2010	59.00	59.30	57.90	58.02
1558	AMEX	VGT	Mon, Apr 26, 2010	59.40	59.57	59.25	59.25
1557	AMEX	VGT	Fri, Apr 23, 2010	59.12	59.50	58.83	59.33
1556	AMEX	VGT	Thu, Apr 22, 2010	58.32	59.11	57.83	59.09
1555	AMEX	VGT	Wed, Apr 21, 2010	59.05	59.14	58.53	58.87
1554	AMEX	VGT	Tue, Apr 20, 2010	58.60	58.75	58.18	58.64
1553	AMEX	VGT	Mon, Apr 19, 2010	58.24	58.44	57.50	58.26
1552	AMEX	VGT	Fri, Apr 16, 2010	58.88	58.98	58.00	58.31
1551	AMEX	VGT	Thu, Apr 15, 2010	58.69	59.13	58.69	59.05
1550	AMEX	VGT	Wed, Apr 14, 2010	58.26	58.89	58.19	58.76
1549	AMEX	VGT	Tue, Apr 13, 2010	57.50	57.79	57.30	57.73
1548	AMEX	VGT	Mon, Apr 12, 2010	57.42	57.72	57.30	57.55
1547	AMEX	VGT	Fri, Apr 9, 2010	56.99	57.35	56.80	57.32
1546	AMEX	VGT	Thu, Apr 8, 2010	56.75	56.98	56.32	56.88
1545	AMEX	VGT	Wed, Apr 7, 2010	56.89	57.16	56.58	56.87
1544	AMEX	VGT	Tue, Apr 6, 2010	56.73	57.20	56.56	57.01
1543	AMEX	VGT	Mon, Apr 5, 2010	56.35	56.95	56.25	56.94
1542	AMEX	VGT	Thu, Apr 1, 2010	56.50	56.81	55.75	56.17
1541	AMEX	VGT	Wed, Mar 31, 2010	56.24	56.57	56.10	56.18
1540	AMEX	VGT	Tue, Mar 30, 2010	56.44	56.66	56.11	56.52
1539	AMEX	VGT	Mon, Mar 29, 2010	56.47	56.60	56.14	56.22
1538	AMEX	VGT	Fri, Mar 26, 2010	56.52	56.60	55.97	56.25
1537	AMEX	VGT	Thu, Mar 25, 2010	56.64	57.11	56.27	56.30
1536	AMEX	VGT	Wed, Mar 24, 2010	56.42	56.47	56.19	56.21
1535	AMEX	VGT	Tue, Mar 23, 2010	56.18	56.66	56.00	56.65
1534	AMEX	VGT	Mon, Mar 22, 2010	55.27	56.26	55.21	56.08
1533	AMEX	VGT	Fri, Mar 19, 2010	56.17	56.18	55.37	55.56
1532	AMEX	VGT	Thu, Mar 18, 2010	56.06	56.20	55.92	56.06
1531	AMEX	VGT	Wed, Mar 17, 2010	55.88	56.38	55.82	56.06
1530	AMEX	VGT	Tue, Mar 16, 2010	55.51	55.80	55.29	55.74
1529	AMEX	VGT	Mon, Mar 15, 2010	55.38	55.45	54.94	55.33
1528	AMEX	VGT	Fri, Mar 12, 2010	55.69	55.69	55.31	55.51
1527	AMEX	VGT	Thu, Mar 11, 2010	55.22	55.53	55.07	55.51
1526	AMEX	VGT	Wed, Mar 10, 2010	54.98	55.42	54.90	55.35
1525	AMEX	VGT	Tue, Mar 9, 2010	54.48	55.27	54.48	54.90
1524	AMEX	VGT	Mon, Mar 8, 2010	54.53	54.79	54.53	54.69
1523	AMEX	VGT	Fri, Mar 5, 2010	54.15	54.61	54.00	54.44
1522	AMEX	VGT	Thu, Mar 4, 2010	53.61	53.79	53.22	53.76
1521	AMEX	VGT	Wed, Mar 3, 2010	53.62	53.83	53.35	53.51
1520	AMEX	VGT	Tue, Mar 2, 2010	53.69	53.85	53.36	53.48
1519	AMEX	VGT	Mon, Mar 1, 2010	52.88	53.51	52.83	53.50
1518	AMEX	VGT	Fri, Feb 26, 2010	52.62	52.77	52.36	52.65
1517	AMEX	VGT	Thu, Feb 25, 2010	52.02	52.64	51.68	52.59
1516	AMEX	VGT	Wed, Feb 24, 2010	52.48	52.93	52.48	52.75
1515	AMEX	VGT	Tue, Feb 23, 2010	52.82	52.90	51.96	52.26
1514	AMEX	VGT	Mon, Feb 22, 2010	53.28	53.30	52.82	52.97
1513	AMEX	VGT	Fri, Feb 19, 2010	52.90	53.29	52.79	53.08
1512	AMEX	VGT	Thu, Feb 18, 2010	52.60	53.19	52.54	53.14
1511	AMEX	VGT	Wed, Feb 17, 2010	52.73	52.74	52.44	52.68
1510	AMEX	VGT	Tue, Feb 16, 2010	52.00	52.51	51.85	52.44
1509	AMEX	VGT	Fri, Feb 12, 2010	51.08	51.75	50.84	51.70
1508	AMEX	VGT	Thu, Feb 11, 2010	50.87	51.68	50.62	51.58
1507	AMEX	VGT	Wed, Feb 10, 2010	51.00	51.21	50.54	50.91
1506	AMEX	VGT	Tue, Feb 9, 2010	51.06	51.42	50.61	51.02
1505	AMEX	VGT	Mon, Feb 8, 2010	50.76	51.11	50.47	50.48
1504	AMEX	VGT	Fri, Feb 5, 2010	50.33	50.79	49.80	50.73
1503	AMEX	VGT	Thu, Feb 4, 2010	51.36	51.50	50.23	50.26
1502	AMEX	VGT	Wed, Feb 3, 2010	51.34	51.88	51.28	51.78
1501	AMEX	VGT	Tue, Feb 2, 2010	51.26	51.74	50.94	51.63
1500	AMEX	VGT	Mon, Feb 1, 2010	50.61	51.19	50.53	51.19
1499	AMEX	VGT	Fri, Jan 29, 2010	51.86	52.00	50.15	50.38
1498	AMEX	VGT	Thu, Jan 28, 2010	52.78	52.83	51.12	51.54
1497	AMEX	VGT	Wed, Jan 27, 2010	52.50	53.10	52.13	52.96
1496	AMEX	VGT	Tue, Jan 26, 2010	52.55	53.26	52.35	52.65
1495	AMEX	VGT	Mon, Jan 25, 2010	52.75	52.98	52.36	52.65
1494	AMEX	VGT	Fri, Jan 22, 2010	54.12	54.13	52.22	52.32
1493	AMEX	VGT	Thu, Jan 21, 2010	55.10	55.38	54.15	54.36
1492	AMEX	VGT	Wed, Jan 20, 2010	55.26	55.26	54.28	54.90
1491	AMEX	VGT	Tue, Jan 19, 2010	54.89	55.62	54.88	55.62
1490	AMEX	VGT	Fri, Jan 15, 2010	55.48	55.68	54.59	54.86
1489	AMEX	VGT	Thu, Jan 14, 2010	55.12	55.68	55.02	55.55
1488	AMEX	VGT	Wed, Jan 13, 2010	54.84	55.32	54.36	55.20
1487	AMEX	VGT	Tue, Jan 12, 2010	54.96	55.12	54.39	54.60
1486	AMEX	VGT	Mon, Jan 11, 2010	55.71	55.79	55.03	55.33
1485	AMEX	VGT	Fri, Jan 8, 2010	54.97	55.57	54.90	55.57
1484	AMEX	VGT	Thu, Jan 7, 2010	55.29	55.33	54.90	55.14
1483	AMEX	VGT	Wed, Jan 6, 2010	55.76	55.86	55.23	55.35
1482	AMEX	VGT	Tue, Jan 5, 2010	55.81	55.88	55.41	55.74
1481	AMEX	VGT	Mon, Jan 4, 2010	55.55	55.94	55.48	55.80
1480	AMEX	VGT	Thu, Dec 31, 2009	55.66	55.66	54.82	54.87
1479	AMEX	VGT	Wed, Dec 30, 2009	55.11	55.50	55.10	55.48
1478	AMEX	VGT	Tue, Dec 29, 2009	55.38	55.39	55.16	55.27
1477	AMEX	VGT	Mon, Dec 28, 2009	55.33	55.46	55.02	55.31
1476	AMEX	VGT	Thu, Dec 24, 2009	54.80	55.22	54.79	55.22
1475	AMEX	VGT	Wed, Dec 23, 2009	54.47	54.74	54.36	54.70
1474	AMEX	VGT	Tue, Dec 22, 2009	54.22	54.38	54.09	54.30
1473	AMEX	VGT	Mon, Dec 21, 2009	53.97	54.44	53.94	54.28
1472	AMEX	VGT	Fri, Dec 18, 2009	53.35	53.72	53.15	53.72
1471	AMEX	VGT	Thu, Dec 17, 2009	53.23	53.28	52.80	52.93
1470	AMEX	VGT	Wed, Dec 16, 2009	53.47	53.77	53.42	53.53
1469	AMEX	VGT	Tue, Dec 15, 2009	53.32	53.66	53.13	53.25
1468	AMEX	VGT	Mon, Dec 14, 2009	53.35	53.54	53.11	53.50
1467	AMEX	VGT	Fri, Dec 11, 2009	53.36	53.40	52.76	52.95
1466	AMEX	VGT	Thu, Dec 10, 2009	53.18	53.36	53.03	53.09
1465	AMEX	VGT	Wed, Dec 9, 2009	52.43	52.98	52.10	52.98
1464	AMEX	VGT	Tue, Dec 8, 2009	52.70	52.85	52.27	52.50
1463	AMEX	VGT	Mon, Dec 7, 2009	52.98	53.25	52.75	52.87
1462	AMEX	VGT	Fri, Dec 4, 2009	53.19	53.57	52.40	53.03
1461	AMEX	VGT	Thu, Dec 3, 2009	52.84	53.14	52.47	52.52
1460	AMEX	VGT	Wed, Dec 2, 2009	52.70	53.11	52.56	52.67
1459	AMEX	VGT	Tue, Dec 1, 2009	52.33	52.84	52.30	52.67
1458	AMEX	VGT	Mon, Nov 30, 2009	51.75	51.92	51.32	51.89
1457	AMEX	VGT	Fri, Nov 27, 2009	51.40	52.08	51.15	51.80
1456	AMEX	VGT	Wed, Nov 25, 2009	52.68	52.72	52.53	52.64
1455	AMEX	VGT	Tue, Nov 24, 2009	52.75	52.75	52.25	52.51
1454	AMEX	VGT	Mon, Nov 23, 2009	52.50	52.94	52.46	52.75
1453	AMEX	VGT	Fri, Nov 20, 2009	51.95	52.04	51.72	51.94
1452	AMEX	VGT	Thu, Nov 19, 2009	52.80	52.81	51.90	52.30
1451	AMEX	VGT	Wed, Nov 18, 2009	53.42	53.42	52.85	53.12
1450	AMEX	VGT	Tue, Nov 17, 2009	53.00	53.46	53.00	53.46
1449	AMEX	VGT	Mon, Nov 16, 2009	52.86	53.35	52.73	53.14
1448	AMEX	VGT	Fri, Nov 13, 2009	52.26	52.70	52.08	52.60
1447	AMEX	VGT	Thu, Nov 12, 2009	52.55	52.71	52.06	52.11
1446	AMEX	VGT	Wed, Nov 11, 2009	52.48	52.66	52.15	52.43
1445	AMEX	VGT	Tue, Nov 10, 2009	51.95	52.28	51.88	52.07
1444	AMEX	VGT	Mon, Nov 9, 2009	51.45	52.10	51.34	52.08
1443	AMEX	VGT	Fri, Nov 6, 2009	50.61	51.17	50.55	51.02
1442	AMEX	VGT	Thu, Nov 5, 2009	50.43	50.98	50.26	50.93
1441	AMEX	VGT	Wed, Nov 4, 2009	49.77	50.33	49.72	49.77
1440	AMEX	VGT	Tue, Nov 3, 2009	49.21	49.45	48.97	49.45
1439	AMEX	VGT	Mon, Nov 2, 2009	49.48	49.97	48.91	49.46
1438	AMEX	VGT	Fri, Oct 30, 2009	50.47	50.85	49.19	49.31
1437	AMEX	VGT	Thu, Oct 29, 2009	50.09	50.65	49.91	50.61
1436	AMEX	VGT	Wed, Oct 28, 2009	50.41	50.64	49.52	49.64
1435	AMEX	VGT	Tue, Oct 27, 2009	51.14	51.39	50.45	50.61
1434	AMEX	VGT	Mon, Oct 26, 2009	51.37	52.10	50.96	51.11
1433	AMEX	VGT	Fri, Oct 23, 2009	52.20	52.30	51.17	51.36
1432	AMEX	VGT	Thu, Oct 22, 2009	51.26	51.67	50.77	51.51
1431	AMEX	VGT	Wed, Oct 21, 2009	51.45	52.23	51.24	51.31
1430	AMEX	VGT	Tue, Oct 20, 2009	51.84	51.90	51.17	51.51
1429	AMEX	VGT	Mon, Oct 19, 2009	51.08	51.62	50.89	51.51
1428	AMEX	VGT	Fri, Oct 16, 2009	51.32	51.33	50.72	51.01
1427	AMEX	VGT	Thu, Oct 15, 2009	51.42	51.54	51.22	51.52
1426	AMEX	VGT	Wed, Oct 14, 2009	51.72	51.74	51.35	51.71
1425	AMEX	VGT	Tue, Oct 13, 2009	50.82	51.10	50.62	50.92
1424	AMEX	VGT	Mon, Oct 12, 2009	50.97	51.17	50.56	50.88
1423	AMEX	VGT	Fri, Oct 9, 2009	50.04	50.80	50.02	50.77
1422	AMEX	VGT	Thu, Oct 8, 2009	50.24	50.51	49.92	50.11
1421	AMEX	VGT	Wed, Oct 7, 2009	49.62	49.93	49.57	49.93
1420	AMEX	VGT	Tue, Oct 6, 2009	49.07	49.84	49.07	49.74
1419	AMEX	VGT	Mon, Oct 5, 2009	48.53	48.97	48.22	48.78
1418	AMEX	VGT	Fri, Oct 2, 2009	48.10	48.75	48.09	48.31
1417	AMEX	VGT	Thu, Oct 1, 2009	49.79	49.79	48.50	48.54
1416	AMEX	VGT	Wed, Sep 30, 2009	50.12	50.38	49.22	49.90
1415	AMEX	VGT	Tue, Sep 29, 2009	50.34	50.51	49.80	49.90
1414	AMEX	VGT	Mon, Sep 28, 2009	49.67	50.59	49.67	50.33
1413	AMEX	VGT	Fri, Sep 25, 2009	49.43	49.79	49.24	49.42
1412	AMEX	VGT	Thu, Sep 24, 2009	50.42	50.50	49.46	49.77
1411	AMEX	VGT	Wed, Sep 23, 2009	50.51	51.05	50.13	50.17
1410	AMEX	VGT	Tue, Sep 22, 2009	50.44	50.46	50.11	50.35
1409	AMEX	VGT	Mon, Sep 21, 2009	49.74	50.30	49.73	50.07
1408	AMEX	VGT	Fri, Sep 18, 2009	50.30	50.31	49.90	50.04
1407	AMEX	VGT	Thu, Sep 17, 2009	49.95	50.33	49.86	50.01
1406	AMEX	VGT	Wed, Sep 16, 2009	49.82	50.17	49.60	50.10
1405	AMEX	VGT	Tue, Sep 15, 2009	49.35	49.72	49.22	49.62
1404	AMEX	VGT	Mon, Sep 14, 2009	48.92	49.33	48.92	49.28
1403	AMEX	VGT	Fri, Sep 11, 2009	49.40	49.45	48.97	49.21
1402	AMEX	VGT	Thu, Sep 10, 2009	48.71	49.35	48.60	49.33
1401	AMEX	VGT	Wed, Sep 9, 2009	48.32	48.84	48.05	48.64
1400	AMEX	VGT	Tue, Sep 8, 2009	48.22	48.25	47.86	48.23
1399	AMEX	VGT	Fri, Sep 4, 2009	47.13	47.88	47.03	47.84
1398	AMEX	VGT	Thu, Sep 3, 2009	46.98	47.08	46.49	47.08
1397	AMEX	VGT	Wed, Sep 2, 2009	46.42	46.93	46.42	46.69
1396	AMEX	VGT	Tue, Sep 1, 2009	47.46	48.21	46.59	46.66
1395	AMEX	VGT	Mon, Aug 31, 2009	47.66	47.78	47.33	47.69
1394	AMEX	VGT	Fri, Aug 28, 2009	48.63	49.00	47.92	48.10
1393	AMEX	VGT	Thu, Aug 27, 2009	47.80	48.01	47.12	48.01
1392	AMEX	VGT	Wed, Aug 26, 2009	47.75	47.97	47.47	47.85
1391	AMEX	VGT	Tue, Aug 25, 2009	47.77	48.13	47.62	47.70
1390	AMEX	VGT	Mon, Aug 24, 2009	47.88	48.16	47.56	47.65
1389	AMEX	VGT	Fri, Aug 21, 2009	47.38	47.82	47.04	47.71
1388	AMEX	VGT	Thu, Aug 20, 2009	46.62	47.12	46.54	47.11
1387	AMEX	VGT	Wed, Aug 19, 2009	45.78	46.69	45.78	46.61
1386	AMEX	VGT	Tue, Aug 18, 2009	45.95	46.46	45.87	46.34
1385	AMEX	VGT	Mon, Aug 17, 2009	46.06	46.12	45.60	45.62
1384	AMEX	VGT	Fri, Aug 14, 2009	47.28	47.28	46.53	46.85
1383	AMEX	VGT	Thu, Aug 13, 2009	47.26	47.42	46.82	47.40
1382	AMEX	VGT	Wed, Aug 12, 2009	46.18	47.34	46.14	46.93
1381	AMEX	VGT	Tue, Aug 11, 2009	46.52	46.57	46.07	46.23
1380	AMEX	VGT	Mon, Aug 10, 2009	46.72	46.84	46.38	46.65
1379	AMEX	VGT	Fri, Aug 7, 2009	47.01	47.14	46.64	46.92
1378	AMEX	VGT	Thu, Aug 6, 2009	46.89	47.01	46.20	46.37
1377	AMEX	VGT	Wed, Aug 5, 2009	47.28	47.28	46.50	46.76
1376	AMEX	VGT	Tue, Aug 4, 2009	47.00	47.20	46.81	47.14
1375	AMEX	VGT	Mon, Aug 3, 2009	46.97	47.17	46.68	47.15
1374	AMEX	VGT	Fri, Jul 31, 2009	46.57	46.90	46.45	46.52
1373	AMEX	VGT	Thu, Jul 30, 2009	46.87	47.32	46.55	46.60
1372	AMEX	VGT	Wed, Jul 29, 2009	46.15	46.35	45.93	46.32
1371	AMEX	VGT	Tue, Jul 28, 2009	46.12	46.56	45.76	46.47
1370	AMEX	VGT	Mon, Jul 27, 2009	46.24	46.49	45.85	46.35
1369	AMEX	VGT	Fri, Jul 24, 2009	45.96	46.47	45.66	46.46
1368	AMEX	VGT	Thu, Jul 23, 2009	45.80	46.88	45.72	46.65
1367	AMEX	VGT	Wed, Jul 22, 2009	45.49	45.96	45.39	45.81
1366	AMEX	VGT	Tue, Jul 21, 2009	45.64	45.64	44.94	45.54
1365	AMEX	VGT	Mon, Jul 20, 2009	45.13	45.38	44.92	45.33
1364	AMEX	VGT	Fri, Jul 17, 2009	44.55	44.89	44.31	44.87
1363	AMEX	VGT	Thu, Jul 16, 2009	43.59	44.59	43.50	44.51
1362	AMEX	VGT	Wed, Jul 15, 2009	42.88	43.78	42.83	43.78
1361	AMEX	VGT	Tue, Jul 14, 2009	41.78	42.04	41.60	41.96
1360	AMEX	VGT	Mon, Jul 13, 2009	41.05	41.85	40.49	41.77
1359	AMEX	VGT	Fri, Jul 10, 2009	40.64	41.19	40.61	41.01
1358	AMEX	VGT	Thu, Jul 9, 2009	40.74	41.07	40.70	40.79
1357	AMEX	VGT	Wed, Jul 8, 2009	40.67	40.78	40.05	40.64
1356	AMEX	VGT	Tue, Jul 7, 2009	41.56	41.71	40.59	40.63
1355	AMEX	VGT	Mon, Jul 6, 2009	41.60	41.83	41.20	41.66
1354	AMEX	VGT	Thu, Jul 2, 2009	42.41	42.41	41.78	41.91
1353	AMEX	VGT	Wed, Jul 1, 2009	42.83	43.34	42.82	42.86
1352	AMEX	VGT	Tue, Jun 30, 2009	42.98	43.08	42.30	42.58
1351	AMEX	VGT	Mon, Jun 29, 2009	42.77	43.02	42.43	42.79
1350	AMEX	VGT	Fri, Jun 26, 2009	42.36	42.66	42.21	42.59
1349	AMEX	VGT	Thu, Jun 25, 2009	41.57	42.53	41.38	42.53
1348	AMEX	VGT	Wed, Jun 24, 2009	41.54	42.10	41.49	41.77
1347	AMEX	VGT	Tue, Jun 23, 2009	41.30	41.40	40.85	41.18
1346	AMEX	VGT	Mon, Jun 22, 2009	42.06	42.18	41.18	41.18
1345	AMEX	VGT	Fri, Jun 19, 2009	42.40	42.64	42.17	42.40
1344	AMEX	VGT	Thu, Jun 18, 2009	42.06	42.21	41.83	41.98
1343	AMEX	VGT	Wed, Jun 17, 2009	41.92	42.46	41.63	42.11
1342	AMEX	VGT	Tue, Jun 16, 2009	42.63	42.70	41.84	41.84
1341	AMEX	VGT	Mon, Jun 15, 2009	42.67	42.76	42.01	42.35
1340	AMEX	VGT	Fri, Jun 12, 2009	42.98	43.07	42.49	43.07
1339	AMEX	VGT	Thu, Jun 11, 2009	42.94	43.57	42.94	43.18
1338	AMEX	VGT	Wed, Jun 10, 2009	43.45	43.64	42.42	42.95
1337	AMEX	VGT	Tue, Jun 9, 2009	42.80	43.26	42.65	43.02
1336	AMEX	VGT	Mon, Jun 8, 2009	42.48	42.82	41.87	42.57
1335	AMEX	VGT	Fri, Jun 5, 2009	42.99	43.00	42.44	42.74
1334	AMEX	VGT	Thu, Jun 4, 2009	42.05	42.55	41.94	42.52
1333	AMEX	VGT	Wed, Jun 3, 2009	41.97	41.98	41.37	41.85
1332	AMEX	VGT	Tue, Jun 2, 2009	42.28	42.66	41.89	42.08
1331	AMEX	VGT	Mon, Jun 1, 2009	41.49	42.47	41.36	42.31
1330	AMEX	VGT	Fri, May 29, 2009	40.73	40.82	40.21	40.82
1329	AMEX	VGT	Thu, May 28, 2009	40.40	40.58	39.59	40.50
1328	AMEX	VGT	Wed, May 27, 2009	40.27	40.87	39.93	39.98
1327	AMEX	VGT	Tue, May 26, 2009	38.68	40.35	38.68	40.28
1326	AMEX	VGT	Fri, May 22, 2009	39.29	39.46	38.73	39.02
1325	AMEX	VGT	Thu, May 21, 2009	39.39	39.65	38.75	39.20
1324	AMEX	VGT	Wed, May 20, 2009	40.14	40.62	39.67	39.75
1323	AMEX	VGT	Tue, May 19, 2009	39.61	40.44	39.53	40.02
1322	AMEX	VGT	Mon, May 18, 2009	38.95	39.77	38.86	39.77
1321	AMEX	VGT	Fri, May 15, 2009	38.69	39.19	38.54	38.76
1320	AMEX	VGT	Thu, May 14, 2009	38.25	38.99	38.25	38.71
1319	AMEX	VGT	Wed, May 13, 2009	38.69	38.85	38.10	38.19
1318	AMEX	VGT	Tue, May 12, 2009	39.78	39.78	38.75	39.21
1317	AMEX	VGT	Mon, May 11, 2009	39.05	39.86	38.85	39.48
1316	AMEX	VGT	Fri, May 8, 2009	39.85	39.85	38.91	39.45
1315	AMEX	VGT	Thu, May 7, 2009	40.99	41.08	39.10	39.38
1314	AMEX	VGT	Wed, May 6, 2009	41.10	41.10	40.10	40.62
1313	AMEX	VGT	Tue, May 5, 2009	40.77	40.88	40.28	40.60
1312	AMEX	VGT	Mon, May 4, 2009	40.46	40.84	40.15	40.78
1311	AMEX	VGT	Fri, May 1, 2009	39.88	40.09	39.34	40.05
1310	AMEX	VGT	Thu, Apr 30, 2009	40.11	40.72	39.56	39.79
1309	AMEX	VGT	Wed, Apr 29, 2009	39.06	40.05	38.96	39.58
1308	AMEX	VGT	Tue, Apr 28, 2009	38.74	39.14	38.46	38.73
1307	AMEX	VGT	Mon, Apr 27, 2009	38.75	39.52	38.75	39.01
1306	AMEX	VGT	Fri, Apr 24, 2009	38.75	39.44	38.37	39.24
1305	AMEX	VGT	Thu, Apr 23, 2009	38.43	38.43	37.56	38.34
1304	AMEX	VGT	Wed, Apr 22, 2009	37.80	39.00	37.64	38.22
1303	AMEX	VGT	Tue, Apr 21, 2009	37.19	38.09	37.13	38.06
1302	AMEX	VGT	Mon, Apr 20, 2009	37.96	37.97	37.20	37.38
1301	AMEX	VGT	Fri, Apr 17, 2009	38.62	38.77	38.06	38.59
1300	AMEX	VGT	Thu, Apr 16, 2009	37.95	38.80	37.65	38.54
1299	AMEX	VGT	Wed, Apr 15, 2009	37.30	37.47	36.84	37.44
1298	AMEX	VGT	Tue, Apr 14, 2009	37.71	38.02	37.35	37.62
1297	AMEX	VGT	Mon, Apr 13, 2009	38.07	38.26	37.52	38.03
1296	AMEX	VGT	Thu, Apr 9, 2009	37.80	38.31	37.53	38.16
1295	AMEX	VGT	Wed, Apr 8, 2009	36.68	37.20	36.44	36.92
1294	AMEX	VGT	Tue, Apr 7, 2009	36.80	36.88	36.16	36.32
1293	AMEX	VGT	Mon, Apr 6, 2009	37.27	37.37	36.65	37.24
1292	AMEX	VGT	Fri, Apr 3, 2009	37.19	37.75	37.00	37.74
1291	AMEX	VGT	Thu, Apr 2, 2009	36.73	37.82	36.59	37.08
1290	AMEX	VGT	Wed, Apr 1, 2009	34.84	36.09	34.70	36.02
1289	AMEX	VGT	Tue, Mar 31, 2009	35.05	35.91	34.96	35.23
1288	AMEX	VGT	Mon, Mar 30, 2009	35.05	35.05	34.16	34.63
1287	AMEX	VGT	Fri, Mar 27, 2009	36.18	36.18	35.53	35.56
1286	AMEX	VGT	Thu, Mar 26, 2009	35.72	36.54	35.61	36.46
1285	AMEX	VGT	Wed, Mar 25, 2009	35.28	35.89	34.37	35.27
1284	AMEX	VGT	Tue, Mar 24, 2009	35.38	35.70	35.00	35.10
1283	AMEX	VGT	Mon, Mar 23, 2009	34.43	35.62	34.16	35.62
1282	AMEX	VGT	Fri, Mar 20, 2009	34.31	34.69	33.40	33.55
1281	AMEX	VGT	Thu, Mar 19, 2009	34.72	34.74	34.10	34.17
1280	AMEX	VGT	Wed, Mar 18, 2009	33.38	34.55	33.32	34.07
1279	AMEX	VGT	Tue, Mar 17, 2009	32.63	33.46	32.43	33.46
1278	AMEX	VGT	Mon, Mar 16, 2009	33.14	33.18	32.34	32.36
1277	AMEX	VGT	Fri, Mar 13, 2009	33.02	33.07	32.45	32.90
1276	AMEX	VGT	Thu, Mar 12, 2009	32.13	33.00	31.74	32.86
1275	AMEX	VGT	Wed, Mar 11, 2009	31.64	32.28	31.22	32.04
1274	AMEX	VGT	Tue, Mar 10, 2009	29.74	31.25	29.74	31.17
1273	AMEX	VGT	Mon, Mar 9, 2009	29.59	30.41	29.13	29.36
1272	AMEX	VGT	Fri, Mar 6, 2009	30.41	30.74	29.30	30.10
1271	AMEX	VGT	Thu, Mar 5, 2009	30.80	31.23	30.19	30.27
1270	AMEX	VGT	Wed, Mar 4, 2009	30.91	31.75	30.87	31.31
1269	AMEX	VGT	Tue, Mar 3, 2009	30.77	31.10	30.24	30.60
1268	AMEX	VGT	Mon, Mar 2, 2009	31.02	31.59	30.43	30.53
1267	AMEX	VGT	Fri, Feb 27, 2009	31.24	32.02	31.23	31.57
1266	AMEX	VGT	Thu, Feb 26, 2009	32.33	32.74	31.61	31.70
1265	AMEX	VGT	Wed, Feb 25, 2009	31.94	32.68	31.33	32.08
1264	AMEX	VGT	Tue, Feb 24, 2009	31.21	32.30	31.13	32.03
1263	AMEX	VGT	Mon, Feb 23, 2009	32.54	32.68	31.00	31.12
1262	AMEX	VGT	Fri, Feb 20, 2009	31.93	32.75	31.93	32.46
1261	AMEX	VGT	Thu, Feb 19, 2009	33.57	33.61	32.38	32.46
1260	AMEX	VGT	Wed, Feb 18, 2009	33.56	33.92	33.06	33.50
1259	AMEX	VGT	Tue, Feb 17, 2009	33.80	33.93	33.32	33.37
1258	AMEX	VGT	Fri, Feb 13, 2009	34.88	35.38	34.79	34.92
1257	AMEX	VGT	Thu, Feb 12, 2009	34.19	34.97	33.88	34.96
1256	AMEX	VGT	Wed, Feb 11, 2009	34.72	34.96	34.23	34.72
1255	AMEX	VGT	Tue, Feb 10, 2009	35.83	36.20	34.40	34.64
1254	AMEX	VGT	Mon, Feb 9, 2009	35.98	36.22	35.70	36.05
1253	AMEX	VGT	Fri, Feb 6, 2009	34.99	36.13	34.84	35.90
1252	AMEX	VGT	Thu, Feb 5, 2009	33.63	35.08	33.53	34.72
1251	AMEX	VGT	Wed, Feb 4, 2009	33.97	34.83	33.92	34.05
1250	AMEX	VGT	Tue, Feb 3, 2009	33.43	33.97	32.86	33.87
1249	AMEX	VGT	Mon, Feb 2, 2009	32.52	33.57	32.52	33.33
1248	AMEX	VGT	Fri, Jan 30, 2009	33.93	33.99	32.80	32.90
1247	AMEX	VGT	Thu, Jan 29, 2009	34.40	34.40	33.71	33.78
1246	AMEX	VGT	Wed, Jan 28, 2009	34.35	35.11	34.26	34.84
1245	AMEX	VGT	Tue, Jan 27, 2009	33.38	33.99	33.30	33.82
1244	AMEX	VGT	Mon, Jan 26, 2009	33.10	33.87	32.92	33.29
1243	AMEX	VGT	Fri, Jan 23, 2009	31.99	33.47	31.89	33.02
1242	AMEX	VGT	Thu, Jan 22, 2009	32.53	34.55	32.00	32.59
1241	AMEX	VGT	Wed, Jan 21, 2009	32.28	33.35	32.00	33.31
1240	AMEX	VGT	Tue, Jan 20, 2009	33.43	33.45	31.71	31.73
1239	AMEX	VGT	Fri, Jan 16, 2009	33.68	33.84	32.64	33.47
1238	AMEX	VGT	Thu, Jan 15, 2009	32.81	33.41	32.08	33.15
1237	AMEX	VGT	Wed, Jan 14, 2009	33.53	33.76	32.71	32.96
1236	AMEX	VGT	Tue, Jan 13, 2009	34.06	34.47	33.75	34.14
1235	AMEX	VGT	Mon, Jan 12, 2009	34.70	34.76	33.82	34.15
1234	AMEX	VGT	Fri, Jan 9, 2009	35.59	35.60	34.56	34.73
1233	AMEX	VGT	Thu, Jan 8, 2009	35.23	35.59	34.82	35.56
1232	AMEX	VGT	Wed, Jan 7, 2009	35.86	35.89	35.07	35.26
1231	AMEX	VGT	Tue, Jan 6, 2009	35.83	36.92	35.83	36.51
1230	AMEX	VGT	Mon, Jan 5, 2009	35.16	35.85	35.00	35.40
1229	AMEX	VGT	Fri, Jan 2, 2009	34.11	35.52	34.01	35.42
1228	AMEX	VGT	Wed, Dec 31, 2008	33.62	34.43	33.62	34.05
1227	AMEX	VGT	Tue, Dec 30, 2008	33.03	33.71	33.03	33.69
1226	AMEX	VGT	Mon, Dec 29, 2008	33.20	33.20	32.46	32.88
1225	AMEX	VGT	Fri, Dec 26, 2008	33.23	33.23	32.95	33.13
1224	AMEX	VGT	Wed, Dec 24, 2008	33.06	33.18	32.89	33.09
1223	AMEX	VGT	Tue, Dec 23, 2008	33.33	33.70	32.78	33.02
1222	AMEX	VGT	Mon, Dec 22, 2008	34.03	34.03	32.68	32.70
1221	AMEX	VGT	Fri, Dec 19, 2008	34.21	34.89	34.21	34.47
1220	AMEX	VGT	Thu, Dec 18, 2008	34.87	34.95	33.62	33.99
1219	AMEX	VGT	Wed, Dec 17, 2008	34.78	35.33	34.39	34.88
1218	AMEX	VGT	Tue, Dec 16, 2008	33.85	35.29	33.85	35.22
1217	AMEX	VGT	Mon, Dec 15, 2008	34.35	34.35	33.24	33.69
1216	AMEX	VGT	Fri, Dec 12, 2008	32.77	34.26	32.75	34.13
1215	AMEX	VGT	Thu, Dec 11, 2008	34.18	34.68	33.31	33.42
1214	AMEX	VGT	Wed, Dec 10, 2008	34.57	35.07	34.17	34.43
1213	AMEX	VGT	Tue, Dec 9, 2008	33.99	35.42	33.86	34.46
1212	AMEX	VGT	Mon, Dec 8, 2008	33.70	34.90	33.59	34.46
1211	AMEX	VGT	Fri, Dec 5, 2008	31.21	32.99	30.67	32.99
1210	AMEX	VGT	Thu, Dec 4, 2008	32.34	32.93	31.18	31.77
1209	AMEX	VGT	Wed, Dec 3, 2008	31.30	32.99	31.30	32.96
1208	AMEX	VGT	Tue, Dec 2, 2008	31.62	32.26	31.01	32.21
1207	AMEX	VGT	Mon, Dec 1, 2008	32.86	32.97	31.16	31.20
1206	AMEX	VGT	Fri, Nov 28, 2008	33.39	33.65	33.27	33.64
1205	AMEX	VGT	Wed, Nov 26, 2008	31.75	33.70	31.75	33.70
1204	AMEX	VGT	Tue, Nov 25, 2008	33.01	33.01	31.69	32.37
1203	AMEX	VGT	Mon, Nov 24, 2008	31.16	32.87	31.07	32.51
1202	AMEX	VGT	Fri, Nov 21, 2008	29.68	30.76	28.85	30.74
1201	AMEX	VGT	Thu, Nov 20, 2008	30.22	31.46	29.12	29.27
1200	AMEX	VGT	Wed, Nov 19, 2008	32.30	32.84	30.64	30.65
1199	AMEX	VGT	Tue, Nov 18, 2008	32.44	32.67	31.27	32.42
1198	AMEX	VGT	Mon, Nov 17, 2008	32.47	33.14	32.00	32.15
1197	AMEX	VGT	Fri, Nov 14, 2008	33.79	34.60	32.87	32.94
1196	AMEX	VGT	Thu, Nov 13, 2008	32.55	34.70	30.95	34.69
1195	AMEX	VGT	Wed, Nov 12, 2008	33.78	34.00	32.69	32.77
1194	AMEX	VGT	Tue, Nov 11, 2008	34.85	35.13	33.98	34.44
1193	AMEX	VGT	Mon, Nov 10, 2008	36.71	36.72	34.83	35.23
1192	AMEX	VGT	Fri, Nov 7, 2008	35.43	36.05	35.14	35.86
1191	AMEX	VGT	Thu, Nov 6, 2008	36.50	36.69	34.88	35.04
1190	AMEX	VGT	Wed, Nov 5, 2008	38.58	38.69	36.89	36.99
1189	AMEX	VGT	Tue, Nov 4, 2008	38.52	39.13	38.01	39.06
1188	AMEX	VGT	Mon, Nov 3, 2008	37.89	38.23	37.54	37.78
1187	AMEX	VGT	Fri, Oct 31, 2008	37.32	38.59	37.08	38.07
1186	AMEX	VGT	Thu, Oct 30, 2008	37.88	38.14	36.98	37.73
1185	AMEX	VGT	Wed, Oct 29, 2008	36.86	38.07	36.50	36.96
1184	AMEX	VGT	Tue, Oct 28, 2008	34.67	37.07	33.78	37.04
1183	AMEX	VGT	Mon, Oct 27, 2008	34.00	35.16	33.51	33.57
1182	AMEX	VGT	Fri, Oct 24, 2008	33.73	35.28	33.13	34.47
1181	AMEX	VGT	Thu, Oct 23, 2008	35.94	36.24	33.84	35.49
1180	AMEX	VGT	Wed, Oct 22, 2008	36.79	37.00	34.76	35.77
1179	AMEX	VGT	Tue, Oct 21, 2008	38.97	39.02	37.23	37.26
1178	AMEX	VGT	Mon, Oct 20, 2008	39.04	39.39	37.72	39.34
1177	AMEX	VGT	Fri, Oct 17, 2008	37.71	39.80	37.16	38.15
1176	AMEX	VGT	Thu, Oct 16, 2008	36.73	38.24	34.82	38.24
1175	AMEX	VGT	Wed, Oct 15, 2008	38.98	39.10	36.42	36.42
1174	AMEX	VGT	Tue, Oct 14, 2008	43.48	43.48	39.03	39.56
1173	AMEX	VGT	Mon, Oct 13, 2008	38.96	41.34	38.32	41.17
1172	AMEX	VGT	Fri, Oct 10, 2008	36.04	38.25	34.35	37.10
1171	AMEX	VGT	Thu, Oct 9, 2008	38.92	39.78	36.82	37.46
1170	AMEX	VGT	Wed, Oct 8, 2008	37.84	40.04	37.49	38.43
1169	AMEX	VGT	Tue, Oct 7, 2008	41.67	41.74	38.75	38.75
1168	AMEX	VGT	Mon, Oct 6, 2008	42.00	42.03	39.40	41.29
1167	AMEX	VGT	Fri, Oct 3, 2008	44.21	45.12	42.95	42.95
1166	AMEX	VGT	Thu, Oct 2, 2008	45.46	45.46	43.37	43.50
1165	AMEX	VGT	Wed, Oct 1, 2008	45.90	46.13	45.12	45.61
1164	AMEX	VGT	Tue, Sep 30, 2008	44.53	46.54	44.53	46.40
1163	AMEX	VGT	Mon, Sep 29, 2008	47.00	47.60	44.34	44.69
1162	AMEX	VGT	Fri, Sep 26, 2008	47.27	48.58	47.26	48.57
1161	AMEX	VGT	Thu, Sep 25, 2008	47.48	48.91	47.48	48.42
1160	AMEX	VGT	Wed, Sep 24, 2008	47.13	47.99	47.13	47.57
1159	AMEX	VGT	Tue, Sep 23, 2008	48.05	48.70	47.23	47.39
1158	AMEX	VGT	Mon, Sep 22, 2008	50.25	50.25	47.68	47.77
1157	AMEX	VGT	Fri, Sep 19, 2008	57.00	57.00	47.52	49.56
1156	AMEX	VGT	Thu, Sep 18, 2008	46.60	48.27	45.58	47.98
1155	AMEX	VGT	Wed, Sep 17, 2008	47.93	48.09	46.19	46.23
1154	AMEX	VGT	Tue, Sep 16, 2008	48.00	48.93	47.00	48.41
1153	AMEX	VGT	Mon, Sep 15, 2008	48.50	49.74	48.32	48.32
1152	AMEX	VGT	Fri, Sep 12, 2008	49.55	50.19	49.20	50.08
1151	AMEX	VGT	Thu, Sep 11, 2008	49.06	50.09	48.67	50.04
1150	AMEX	VGT	Wed, Sep 10, 2008	49.72	49.96	49.36	49.53
1149	AMEX	VGT	Tue, Sep 9, 2008	50.33	50.75	49.15	49.15
1148	AMEX	VGT	Mon, Sep 8, 2008	50.63	51.05	49.49	50.31
1147	AMEX	VGT	Fri, Sep 5, 2008	49.75	50.31	49.33	50.00
1146	AMEX	VGT	Thu, Sep 4, 2008	51.42	51.42	50.08	50.08
1145	AMEX	VGT	Wed, Sep 3, 2008	52.59	52.59	51.50	51.84
1144	AMEX	VGT	Tue, Sep 2, 2008	54.19	54.25	52.48	52.66
1143	AMEX	VGT	Fri, Aug 29, 2008	53.82	53.95	53.19	53.44
1142	AMEX	VGT	Thu, Aug 28, 2008	54.39	54.61	54.22	54.29
1141	AMEX	VGT	Wed, Aug 27, 2008	54.24	54.35	53.08	54.23
1140	AMEX	VGT	Tue, Aug 26, 2008	53.78	53.85	53.21	53.78
1139	AMEX	VGT	Mon, Aug 25, 2008	54.31	54.55	53.67	53.78
1138	AMEX	VGT	Fri, Aug 22, 2008	54.41	54.86	54.29	54.69
1137	AMEX	VGT	Thu, Aug 21, 2008	53.83	54.10	53.44	53.97
1136	AMEX	VGT	Wed, Aug 20, 2008	54.41	54.63	53.82	54.16
1135	AMEX	VGT	Tue, Aug 19, 2008	54.44	54.64	53.77	54.25
1134	AMEX	VGT	Mon, Aug 18, 2008	55.68	55.68	54.40	54.78
1133	AMEX	VGT	Fri, Aug 15, 2008	55.61	55.79	55.22	55.50
1132	AMEX	VGT	Thu, Aug 14, 2008	54.77	55.72	54.77	55.44
1131	AMEX	VGT	Wed, Aug 13, 2008	55.14	55.38	54.59	54.99
1130	AMEX	VGT	Tue, Aug 12, 2008	54.73	55.37	54.73	55.11
1129	AMEX	VGT	Mon, Aug 11, 2008	54.80	55.73	54.52	55.15
1128	AMEX	VGT	Fri, Aug 8, 2008	53.56	54.82	53.56	54.71
1127	AMEX	VGT	Thu, Aug 7, 2008	53.34	54.18	53.19	53.59
1126	AMEX	VGT	Wed, Aug 6, 2008	53.15	53.79	52.61	53.65
1125	AMEX	VGT	Tue, Aug 5, 2008	52.17	52.95	51.93	52.91
1124	AMEX	VGT	Mon, Aug 4, 2008	51.88	52.00	51.48	51.64
1123	AMEX	VGT	Fri, Aug 1, 2008	52.32	52.32	51.24	51.89
1122	AMEX	VGT	Thu, Jul 31, 2008	51.93	52.84	51.93	52.07
1121	AMEX	VGT	Wed, Jul 30, 2008	52.60	52.66	51.85	52.44
1120	AMEX	VGT	Tue, Jul 29, 2008	51.38	52.30	51.31	52.19
1119	AMEX	VGT	Mon, Jul 28, 2008	52.36	52.36	50.90	51.20
1118	AMEX	VGT	Fri, Jul 25, 2008	51.67	52.19	51.47	52.10
1117	AMEX	VGT	Thu, Jul 24, 2008	52.79	52.79	51.37	51.47
1116	AMEX	VGT	Wed, Jul 23, 2008	52.09	52.96	51.81	52.48
1115	AMEX	VGT	Tue, Jul 22, 2008	51.01	51.78	50.78	51.78
1114	AMEX	VGT	Mon, Jul 21, 2008	52.27	52.28	51.50	51.74
1113	AMEX	VGT	Fri, Jul 18, 2008	52.16	52.22	51.56	52.01
1112	AMEX	VGT	Thu, Jul 17, 2008	52.17	53.00	51.78	52.81
1111	AMEX	VGT	Wed, Jul 16, 2008	50.73	51.96	50.40	51.95
1110	AMEX	VGT	Tue, Jul 15, 2008	50.07	51.52	49.68	50.78
1109	AMEX	VGT	Mon, Jul 14, 2008	51.78	51.78	50.43	50.43
1108	AMEX	VGT	Fri, Jul 11, 2008	51.20	51.98	50.46	51.25
1107	AMEX	VGT	Thu, Jul 10, 2008	51.00	51.85	50.77	51.72
1106	AMEX	VGT	Wed, Jul 9, 2008	52.64	52.64	51.07	51.14
1105	AMEX	VGT	Tue, Jul 8, 2008	51.97	52.70	51.63	52.64
1104	AMEX	VGT	Mon, Jul 7, 2008	52.34	52.87	51.43	52.11
1103	AMEX	VGT	Thu, Jul 3, 2008	52.20	52.20	51.37	51.88
1102	AMEX	VGT	Wed, Jul 2, 2008	53.01	53.22	51.92	51.95
1101	AMEX	VGT	Tue, Jul 1, 2008	52.00	53.01	51.49	52.86
1100	AMEX	VGT	Mon, Jun 30, 2008	53.17	53.52	52.76	52.76
1099	AMEX	VGT	Fri, Jun 27, 2008	53.44	53.55	52.60	53.27
1098	AMEX	VGT	Thu, Jun 26, 2008	54.61	54.62	53.48	53.52
1097	AMEX	VGT	Wed, Jun 25, 2008	54.81	55.93	54.80	55.36
1096	AMEX	VGT	Tue, Jun 24, 2008	54.45	55.20	54.15	54.55
1095	AMEX	VGT	Mon, Jun 23, 2008	55.44	55.55	54.72	54.91
1094	AMEX	VGT	Fri, Jun 20, 2008	56.25	56.25	54.65	55.00
1093	AMEX	VGT	Thu, Jun 19, 2008	55.79	56.94	55.42	56.61
1092	AMEX	VGT	Wed, Jun 18, 2008	56.17	56.41	55.74	55.97
1091	AMEX	VGT	Tue, Jun 17, 2008	57.25	57.25	56.62	56.68
1090	AMEX	VGT	Mon, Jun 16, 2008	56.33	57.17	56.33	56.97
1089	AMEX	VGT	Fri, Jun 13, 2008	55.99	56.85	55.77	56.50
1088	AMEX	VGT	Thu, Jun 12, 2008	55.59	56.05	55.19	55.60
1087	AMEX	VGT	Wed, Jun 11, 2008	56.53	56.53	55.11	55.13
1086	AMEX	VGT	Tue, Jun 10, 2008	56.24	56.92	55.99	56.52
1085	AMEX	VGT	Mon, Jun 9, 2008	57.05	57.05	55.93	56.75
1084	AMEX	VGT	Fri, Jun 6, 2008	58.00	58.13	56.95	56.95
1083	AMEX	VGT	Thu, Jun 5, 2008	57.90	58.59	57.53	58.51
1082	AMEX	VGT	Wed, Jun 4, 2008	56.87	57.85	56.87	57.49
1081	AMEX	VGT	Tue, Jun 3, 2008	57.52	57.89	56.66	57.15
1080	AMEX	VGT	Mon, Jun 2, 2008	57.91	57.91	56.80	57.22
1079	AMEX	VGT	Fri, May 30, 2008	57.93	58.28	57.82	57.96
1078	AMEX	VGT	Thu, May 29, 2008	57.22	57.88	57.18	57.68
1077	AMEX	VGT	Wed, May 28, 2008	57.24	57.24	56.66	57.17
1076	AMEX	VGT	Tue, May 27, 2008	56.01	56.94	55.91	56.86
1075	AMEX	VGT	Fri, May 23, 2008	55.96	56.07	55.50	55.85
1074	AMEX	VGT	Thu, May 22, 2008	56.00	56.49	55.88	56.16
1073	AMEX	VGT	Wed, May 21, 2008	57.01	57.12	55.82	55.92
1072	AMEX	VGT	Tue, May 20, 2008	57.12	57.30	56.59	56.99
1071	AMEX	VGT	Mon, May 19, 2008	57.96	58.53	57.43	57.71
1070	AMEX	VGT	Fri, May 16, 2008	58.12	58.12	57.34	58.00
1069	AMEX	VGT	Thu, May 15, 2008	56.91	58.00	56.82	57.96
1068	AMEX	VGT	Wed, May 14, 2008	57.03	57.63	56.81	56.82
1067	AMEX	VGT	Tue, May 13, 2008	56.48	56.78	56.17	56.62
1066	AMEX	VGT	Mon, May 12, 2008	56.01	56.69	55.84	56.54
1065	AMEX	VGT	Fri, May 9, 2008	55.63	56.08	55.53	55.86
1064	AMEX	VGT	Thu, May 8, 2008	56.07	56.33	55.70	56.11
1063	AMEX	VGT	Wed, May 7, 2008	57.21	57.21	55.66	55.69
1062	AMEX	VGT	Tue, May 6, 2008	55.75	57.00	55.50	57.00
1061	AMEX	VGT	Mon, May 5, 2008	56.29	56.49	55.81	55.98
1060	AMEX	VGT	Fri, May 2, 2008	56.75	56.75	55.76	56.15
1059	AMEX	VGT	Thu, May 1, 2008	54.76	56.37	54.75	56.37
1058	AMEX	VGT	Wed, Apr 30, 2008	55.27	55.69	54.45	54.49
1057	AMEX	VGT	Tue, Apr 29, 2008	54.67	55.23	54.62	55.09
1056	AMEX	VGT	Mon, Apr 28, 2008	54.86	55.02	54.64	54.66
1055	AMEX	VGT	Fri, Apr 25, 2008	55.31	55.31	54.16	54.82
1054	AMEX	VGT	Thu, Apr 24, 2008	54.65	55.84	54.32	55.36
1053	AMEX	VGT	Wed, Apr 23, 2008	54.40	54.88	54.14	54.64
1052	AMEX	VGT	Tue, Apr 22, 2008	54.43	54.43	53.59	54.00
1051	AMEX	VGT	Mon, Apr 21, 2008	54.22	54.75	54.07	54.69
1050	AMEX	VGT	Fri, Apr 18, 2008	54.19	54.54	53.78	54.25
1049	AMEX	VGT	Thu, Apr 17, 2008	52.78	53.10	52.27	53.10
1048	AMEX	VGT	Wed, Apr 16, 2008	51.80	52.76	51.76	52.60
1047	AMEX	VGT	Tue, Apr 15, 2008	51.28	51.28	50.50	51.10
1046	AMEX	VGT	Mon, Apr 14, 2008	51.17	51.51	50.97	51.00
1045	AMEX	VGT	Fri, Apr 11, 2008	52.12	52.19	51.08	51.29
1044	AMEX	VGT	Thu, Apr 10, 2008	52.12	53.00	52.10	52.67
1043	AMEX	VGT	Wed, Apr 9, 2008	52.30	52.33	51.68	52.02
1042	AMEX	VGT	Tue, Apr 8, 2008	52.27	52.55	52.03	52.33
1041	AMEX	VGT	Mon, Apr 7, 2008	53.21	53.28	52.52	52.59
1040	AMEX	VGT	Fri, Apr 4, 2008	52.75	53.22	52.29	52.77
1039	AMEX	VGT	Thu, Apr 3, 2008	52.23	52.95	52.03	52.75
1038	AMEX	VGT	Wed, Apr 2, 2008	52.92	53.14	52.25	52.66
1037	AMEX	VGT	Tue, Apr 1, 2008	51.67	52.76	51.55	52.63
1036	AMEX	VGT	Mon, Mar 31, 2008	50.76	51.20	50.55	50.84
1035	AMEX	VGT	Fri, Mar 28, 2008	51.25	51.58	50.59	50.72
1034	AMEX	VGT	Thu, Mar 27, 2008	51.82	51.82	50.88	51.04
1033	AMEX	VGT	Wed, Mar 26, 2008	52.40	52.40	51.69	51.92
1032	AMEX	VGT	Tue, Mar 25, 2008	52.49	52.80	52.16	52.49
1031	AMEX	VGT	Mon, Mar 24, 2008	51.34	52.78	51.34	52.37
1030	AMEX	VGT	Thu, Mar 20, 2008	50.00	50.99	50.00	50.74
1029	AMEX	VGT	Wed, Mar 19, 2008	52.36	52.36	50.25	50.29
1028	AMEX	VGT	Tue, Mar 18, 2008	50.55	51.54	50.22	51.47
1027	AMEX	VGT	Mon, Mar 17, 2008	48.74	50.04	48.52	49.72
1026	AMEX	VGT	Fri, Mar 14, 2008	51.18	51.28	49.48	49.91
1025	AMEX	VGT	Thu, Mar 13, 2008	50.20	51.25	49.78	50.89
1024	AMEX	VGT	Wed, Mar 12, 2008	51.22	51.67	50.75	50.76
1023	AMEX	VGT	Tue, Mar 11, 2008	50.13	50.96	49.73	50.96
1022	AMEX	VGT	Mon, Mar 10, 2008	49.98	50.22	49.36	49.37
1021	AMEX	VGT	Fri, Mar 7, 2008	49.50	50.55	49.30	49.86
1020	AMEX	VGT	Thu, Mar 6, 2008	51.43	51.43	49.86	49.92
1019	AMEX	VGT	Wed, Mar 5, 2008	50.64	51.25	50.44	50.88
1018	AMEX	VGT	Tue, Mar 4, 2008	49.85	50.59	49.52	50.49
1017	AMEX	VGT	Mon, Mar 3, 2008	50.76	50.76	49.95	50.31
1016	AMEX	VGT	Fri, Feb 29, 2008	51.35	51.43	50.51	50.65
1015	AMEX	VGT	Thu, Feb 28, 2008	52.06	52.34	51.69	51.87
1014	AMEX	VGT	Wed, Feb 27, 2008	51.78	52.62	51.68	52.37
1013	AMEX	VGT	Tue, Feb 26, 2008	51.30	52.38	51.05	52.03
1012	AMEX	VGT	Mon, Feb 25, 2008	51.17	51.67	50.86	51.50
1011	AMEX	VGT	Fri, Feb 22, 2008	51.11	51.21	50.22	51.06
1010	AMEX	VGT	Thu, Feb 21, 2008	51.81	52.13	50.84	50.93
1009	AMEX	VGT	Wed, Feb 20, 2008	50.57	51.61	50.57	51.20
1008	AMEX	VGT	Tue, Feb 19, 2008	51.90	52.16	50.59	50.71
1007	AMEX	VGT	Fri, Feb 15, 2008	51.01	51.39	50.87	51.16
1006	AMEX	VGT	Thu, Feb 14, 2008	52.58	52.58	51.41	51.41
1005	AMEX	VGT	Wed, Feb 13, 2008	51.89	52.59	51.80	52.47
1004	AMEX	VGT	Tue, Feb 12, 2008	51.39	51.93	50.99	51.25
1003	AMEX	VGT	Mon, Feb 11, 2008	50.79	51.45	50.74	51.31
1002	AMEX	VGT	Fri, Feb 8, 2008	50.32	50.97	50.23	50.66
1001	AMEX	VGT	Thu, Feb 7, 2008	49.90	50.82	49.35	50.08
1000	AMEX	VGT	Wed, Feb 6, 2008	51.39	51.52	50.15	50.23
999	AMEX	VGT	Tue, Feb 5, 2008	51.72	51.89	50.94	50.97
998	AMEX	VGT	Mon, Feb 4, 2008	53.58	53.58	52.49	52.51
997	AMEX	VGT	Fri, Feb 1, 2008	52.95	53.40	52.35	53.35
996	AMEX	VGT	Thu, Jan 31, 2008	51.57	53.07	51.18	52.19
995	AMEX	VGT	Wed, Jan 30, 2008	51.97	52.91	51.55	51.96
994	AMEX	VGT	Tue, Jan 29, 2008	52.04	52.14	51.54	52.04
993	AMEX	VGT	Mon, Jan 28, 2008	51.35	52.00	51.25	51.93
992	AMEX	VGT	Fri, Jan 25, 2008	53.98	53.98	51.67	51.74
991	AMEX	VGT	Thu, Jan 24, 2008	51.53	52.68	51.42	52.68
990	AMEX	VGT	Wed, Jan 23, 2008	49.24	51.07	48.34	50.93
989	AMEX	VGT	Tue, Jan 22, 2008	53.13	53.13	49.38	50.96
988	AMEX	VGT	Fri, Jan 18, 2008	52.74	53.34	52.18	52.25
987	AMEX	VGT	Thu, Jan 17, 2008	53.63	53.71	52.13	52.30
986	AMEX	VGT	Wed, Jan 16, 2008	53.32	54.07	52.50	53.25
985	AMEX	VGT	Tue, Jan 15, 2008	54.91	55.10	54.05	54.27
984	AMEX	VGT	Mon, Jan 14, 2008	54.99	55.66	54.97	55.33
983	AMEX	VGT	Fri, Jan 11, 2008	55.01	55.01	53.89	54.18
982	AMEX	VGT	Thu, Jan 10, 2008	54.65	55.70	54.56	55.37
981	AMEX	VGT	Wed, Jan 9, 2008	54.31	55.16	53.75	55.16
980	AMEX	VGT	Tue, Jan 8, 2008	55.82	56.27	53.99	53.99
979	AMEX	VGT	Mon, Jan 7, 2008	56.06	56.32	55.00	55.70
978	AMEX	VGT	Fri, Jan 4, 2008	58.08	58.08	56.10	56.22
977	AMEX	VGT	Thu, Jan 3, 2008	58.66	59.16	58.44	58.71
976	AMEX	VGT	Wed, Jan 2, 2008	60.79	60.79	58.65	59.01
975	AMEX	VGT	Mon, Dec 31, 2007	61.03	61.03	60.12	60.12
974	AMEX	VGT	Fri, Dec 28, 2007	62.49	62.49	60.50	60.82
973	AMEX	VGT	Thu, Dec 27, 2007	61.85	61.85	60.80	60.88
972	AMEX	VGT	Wed, Dec 26, 2007	61.80	61.91	61.45	61.81
971	AMEX	VGT	Mon, Dec 24, 2007	61.06	61.79	61.06	61.69
970	AMEX	VGT	Fri, Dec 21, 2007	61.51	61.51	60.79	61.05
969	AMEX	VGT	Thu, Dec 20, 2007	59.51	60.30	59.51	60.30
968	AMEX	VGT	Wed, Dec 19, 2007	59.40	59.57	58.97	59.41
967	AMEX	VGT	Tue, Dec 18, 2007	59.66	59.66	58.36	59.05
966	AMEX	VGT	Mon, Dec 17, 2007	59.91	59.91	58.77	58.86
965	AMEX	VGT	Fri, Dec 14, 2007	60.93	60.93	60.00	60.11
964	AMEX	VGT	Thu, Dec 13, 2007	61.62	61.62	60.41	60.97
963	AMEX	VGT	Wed, Dec 12, 2007	62.40	62.40	60.19	60.87
962	AMEX	VGT	Tue, Dec 11, 2007	61.93	62.10	60.26	60.26
961	AMEX	VGT	Mon, Dec 10, 2007	61.23	61.75	61.22	61.58
960	AMEX	VGT	Fri, Dec 7, 2007	61.20	61.35	60.89	61.16
959	AMEX	VGT	Thu, Dec 6, 2007	59.95	61.27	59.95	61.23
958	AMEX	VGT	Wed, Dec 5, 2007	59.97	60.47	59.70	60.39
957	AMEX	VGT	Tue, Dec 4, 2007	58.50	59.34	58.50	58.86
956	AMEX	VGT	Mon, Dec 3, 2007	59.86	59.86	59.03	59.08
955	AMEX	VGT	Fri, Nov 30, 2007	60.36	60.65	59.07	59.54
954	AMEX	VGT	Thu, Nov 29, 2007	61.09	61.09	59.75	60.11
953	AMEX	VGT	Wed, Nov 28, 2007	59.25	60.48	58.89	60.48
952	AMEX	VGT	Tue, Nov 27, 2007	58.23	58.35	57.37	58.09
951	AMEX	VGT	Mon, Nov 26, 2007	59.18	59.18	57.37	57.38
950	AMEX	VGT	Fri, Nov 23, 2007	58.67	58.73	58.06	58.58
949	AMEX	VGT	Wed, Nov 21, 2007	59.60	59.60	57.57	57.92
948	AMEX	VGT	Tue, Nov 20, 2007	59.56	59.64	57.80	58.71
947	AMEX	VGT	Mon, Nov 19, 2007	59.00	59.61	58.48	58.67
946	AMEX	VGT	Fri, Nov 16, 2007	59.30	59.63	58.70	59.55
945	AMEX	VGT	Thu, Nov 15, 2007	59.41	59.62	58.57	58.99
944	AMEX	VGT	Wed, Nov 14, 2007	60.65	60.79	59.15	59.38
943	AMEX	VGT	Tue, Nov 13, 2007	59.24	60.18	58.73	60.09
942	AMEX	VGT	Mon, Nov 12, 2007	58.90	59.36	57.90	58.00
941	AMEX	VGT	Fri, Nov 9, 2007	59.40	59.84	58.78	58.90
940	AMEX	VGT	Thu, Nov 8, 2007	62.53	62.54	59.72	60.65
939	AMEX	VGT	Wed, Nov 7, 2007	64.50	64.50	62.68	62.68
938	AMEX	VGT	Tue, Nov 6, 2007	64.00	64.45	63.51	64.44
937	AMEX	VGT	Mon, Nov 5, 2007	63.98	64.11	63.38	63.91
936	AMEX	VGT	Fri, Nov 2, 2007	64.04	64.25	63.40	64.05
935	AMEX	VGT	Thu, Nov 1, 2007	64.21	64.53	63.58	63.65
934	AMEX	VGT	Wed, Oct 31, 2007	63.96	64.78	63.81	64.70
933	AMEX	VGT	Tue, Oct 30, 2007	63.34	63.84	63.25	63.63
932	AMEX	VGT	Mon, Oct 29, 2007	63.36	63.58	63.13	63.39
931	AMEX	VGT	Fri, Oct 26, 2007	62.95	63.09	62.59	63.03
930	AMEX	VGT	Thu, Oct 25, 2007	61.98	62.41	61.28	61.70
929	AMEX	VGT	Wed, Oct 24, 2007	62.16	62.20	60.79	61.95
928	AMEX	VGT	Tue, Oct 23, 2007	62.42	62.74	62.00	62.62
927	AMEX	VGT	Mon, Oct 22, 2007	61.31	61.94	61.18	61.93
926	AMEX	VGT	Fri, Oct 19, 2007	62.53	62.61	61.28	61.28
925	AMEX	VGT	Thu, Oct 18, 2007	62.65	63.09	62.47	62.99
924	AMEX	VGT	Wed, Oct 17, 2007	62.94	63.02	62.08	62.85
923	AMEX	VGT	Tue, Oct 16, 2007	62.10	62.42	61.99	62.05
922	AMEX	VGT	Mon, Oct 15, 2007	62.32	62.79	61.91	62.28
921	AMEX	VGT	Fri, Oct 12, 2007	62.32	62.75	62.18	62.73
920	AMEX	VGT	Thu, Oct 11, 2007	63.04	63.38	61.57	61.94
919	AMEX	VGT	Wed, Oct 10, 2007	62.63	62.86	62.48	62.82
918	AMEX	VGT	Tue, Oct 9, 2007	62.43	62.64	62.10	62.59
917	AMEX	VGT	Mon, Oct 8, 2007	61.81	62.24	61.81	62.23
916	AMEX	VGT	Fri, Oct 5, 2007	61.46	61.96	61.34	61.81
915	AMEX	VGT	Thu, Oct 4, 2007	60.99	61.05	60.70	61.00
914	AMEX	VGT	Wed, Oct 3, 2007	61.25	61.36	60.88	61.09
913	AMEX	VGT	Tue, Oct 2, 2007	61.59	61.66	61.37	61.64
912	AMEX	VGT	Mon, Oct 1, 2007	60.90	61.66	60.90	61.50
911	AMEX	VGT	Fri, Sep 28, 2007	60.80	60.93	60.45	60.60
910	AMEX	VGT	Thu, Sep 27, 2007	60.92	60.98	60.72	60.79
909	AMEX	VGT	Wed, Sep 26, 2007	60.91	60.98	60.54	60.67
908	AMEX	VGT	Tue, Sep 25, 2007	59.89	60.51	59.80	60.49
907	AMEX	VGT	Mon, Sep 24, 2007	60.10	60.52	59.79	59.93
906	AMEX	VGT	Fri, Sep 21, 2007	59.79	60.10	59.79	59.81
905	AMEX	VGT	Thu, Sep 20, 2007	59.43	59.73	59.39	59.52
904	AMEX	VGT	Wed, Sep 19, 2007	59.57	59.81	59.15	59.45
903	AMEX	VGT	Tue, Sep 18, 2007	58.25	59.17	58.01	59.17
902	AMEX	VGT	Mon, Sep 17, 2007	58.13	58.16	57.81	58.01
901	AMEX	VGT	Fri, Sep 14, 2007	57.92	58.36	57.91	58.30
900	AMEX	VGT	Thu, Sep 13, 2007	58.51	58.64	58.31	58.42
899	AMEX	VGT	Wed, Sep 12, 2007	58.53	58.99	58.33	58.42
898	AMEX	VGT	Tue, Sep 11, 2007	58.29	58.81	58.15	58.71
897	AMEX	VGT	Mon, Sep 10, 2007	58.41	58.41	57.39	57.83
896	AMEX	VGT	Fri, Sep 7, 2007	58.12	58.35	57.67	57.95
895	AMEX	VGT	Thu, Sep 6, 2007	59.08	59.21	58.51	59.12
894	AMEX	VGT	Wed, Sep 5, 2007	59.20	59.26	58.69	59.05
893	AMEX	VGT	Tue, Sep 4, 2007	58.65	59.80	58.60	59.42
892	AMEX	VGT	Fri, Aug 31, 2007	58.33	58.65	58.20	58.51
891	AMEX	VGT	Thu, Aug 30, 2007	57.29	58.42	57.29	57.86
890	AMEX	VGT	Wed, Aug 29, 2007	56.72	57.67	56.62	57.63
889	AMEX	VGT	Tue, Aug 28, 2007	57.20	57.22	56.14	56.16
888	AMEX	VGT	Mon, Aug 27, 2007	57.66	57.73	57.37	57.44
887	AMEX	VGT	Fri, Aug 24, 2007	56.87	57.81	56.87	57.73
886	AMEX	VGT	Thu, Aug 23, 2007	57.08	57.13	56.64	57.00
885	AMEX	VGT	Wed, Aug 22, 2007	56.93	57.10	56.61	57.01
884	AMEX	VGT	Tue, Aug 21, 2007	56.11	56.62	55.90	56.36
883	AMEX	VGT	Mon, Aug 20, 2007	55.96	56.37	55.74	56.06
882	AMEX	VGT	Fri, Aug 17, 2007	56.27	56.27	55.14	55.97
881	AMEX	VGT	Thu, Aug 16, 2007	55.03	55.33	53.57	55.05
880	AMEX	VGT	Wed, Aug 15, 2007	56.15	56.69	55.30	55.30
879	AMEX	VGT	Tue, Aug 14, 2007	57.43	57.58	56.35	56.35
878	AMEX	VGT	Mon, Aug 13, 2007	57.51	57.94	57.28	57.32
877	AMEX	VGT	Fri, Aug 10, 2007	56.27	57.49	56.00	56.97
876	AMEX	VGT	Thu, Aug 9, 2007	58.13	58.52	57.00	57.00
875	AMEX	VGT	Wed, Aug 8, 2007	58.05	58.68	58.01	58.10
874	AMEX	VGT	Tue, Aug 7, 2007	57.18	57.79	56.56	57.77
873	AMEX	VGT	Mon, Aug 6, 2007	56.98	57.45	56.50	57.45
872	AMEX	VGT	Fri, Aug 3, 2007	58.05	58.05	56.64	56.71
871	AMEX	VGT	Thu, Aug 2, 2007	57.86	58.17	57.55	58.06
870	AMEX	VGT	Wed, Aug 1, 2007	57.35	57.64	56.61	57.52
869	AMEX	VGT	Tue, Jul 31, 2007	58.49	58.60	56.87	56.87
868	AMEX	VGT	Mon, Jul 30, 2007	57.74	58.18	57.45	58.05
867	AMEX	VGT	Fri, Jul 27, 2007	58.65	58.84	57.50	57.50
866	AMEX	VGT	Thu, Jul 26, 2007	58.95	59.40	57.79	58.60
865	AMEX	VGT	Wed, Jul 25, 2007	59.82	59.83	59.17	59.50
864	AMEX	VGT	Tue, Jul 24, 2007	59.96	60.45	59.40	59.63
863	AMEX	VGT	Mon, Jul 23, 2007	60.70	60.79	60.24	60.46
862	AMEX	VGT	Fri, Jul 20, 2007	60.72	60.72	60.00	60.30
861	AMEX	VGT	Thu, Jul 19, 2007	60.72	61.06	60.70	60.78
860	AMEX	VGT	Wed, Jul 18, 2007	59.95	60.15	59.58	60.14
859	AMEX	VGT	Tue, Jul 17, 2007	60.23	60.78	60.23	60.57
858	AMEX	VGT	Mon, Jul 16, 2007	59.96	60.33	59.96	60.10
857	AMEX	VGT	Fri, Jul 13, 2007	59.97	60.11	59.79	60.03
856	AMEX	VGT	Thu, Jul 12, 2007	59.13	60.04	59.06	59.99
855	AMEX	VGT	Wed, Jul 11, 2007	58.51	58.89	58.40	58.89
854	AMEX	VGT	Tue, Jul 10, 2007	58.84	59.03	58.55	58.56
853	AMEX	VGT	Mon, Jul 9, 2007	59.05	59.06	58.81	59.03
852	AMEX	VGT	Fri, Jul 6, 2007	58.80	59.09	58.65	58.96
851	AMEX	VGT	Thu, Jul 5, 2007	58.40	58.85	58.40	58.75
850	AMEX	VGT	Tue, Jul 3, 2007	58.19	58.45	58.16	58.43
849	AMEX	VGT	Mon, Jul 2, 2007	57.90	58.06	57.89	58.01
848	AMEX	VGT	Fri, Jun 29, 2007	58.00	58.15	57.31	57.62
847	AMEX	VGT	Thu, Jun 28, 2007	57.85	58.09	57.79	57.86
846	AMEX	VGT	Wed, Jun 27, 2007	56.75	57.80	56.75	57.80
845	AMEX	VGT	Tue, Jun 26, 2007	57.45	57.52	56.90	57.12
844	AMEX	VGT	Mon, Jun 25, 2007	57.56	57.84	57.00	57.24
843	AMEX	VGT	Fri, Jun 22, 2007	58.04	58.07	57.39	57.55
842	AMEX	VGT	Thu, Jun 21, 2007	57.44	58.12	57.36	58.12
841	AMEX	VGT	Wed, Jun 20, 2007	58.13	58.14	57.48	57.48
840	AMEX	VGT	Tue, Jun 19, 2007	57.85	58.11	57.68	58.03
839	AMEX	VGT	Mon, Jun 18, 2007	58.07	58.07	57.84	58.04
838	AMEX	VGT	Fri, Jun 15, 2007	58.00	58.00	57.75	57.88
837	AMEX	VGT	Thu, Jun 14, 2007	57.15	57.47	57.14	57.43
836	AMEX	VGT	Wed, Jun 13, 2007	56.38	56.87	56.31	56.87
835	AMEX	VGT	Tue, Jun 12, 2007	56.50	56.81	56.14	56.23
834	AMEX	VGT	Mon, Jun 11, 2007	56.76	56.98	56.60	56.62
833	AMEX	VGT	Fri, Jun 8, 2007	56.00	56.73	55.95	56.70
832	AMEX	VGT	Thu, Jun 7, 2007	56.77	56.88	56.00	56.00
831	AMEX	VGT	Wed, Jun 6, 2007	57.03	57.19	56.78	56.91
830	AMEX	VGT	Tue, Jun 5, 2007	57.50	57.50	57.06	57.44
829	AMEX	VGT	Mon, Jun 4, 2007	57.33	57.59	57.28	57.59
828	AMEX	VGT	Fri, Jun 1, 2007	57.55	57.77	57.35	57.39
827	AMEX	VGT	Thu, May 31, 2007	57.20	57.35	57.09	57.29
826	AMEX	VGT	Wed, May 30, 2007	56.17	56.93	56.13	56.92
825	AMEX	VGT	Tue, May 29, 2007	56.25	56.68	56.25	56.46
824	AMEX	VGT	Fri, May 25, 2007	55.90	56.17	55.79	56.17
823	AMEX	VGT	Thu, May 24, 2007	56.43	56.73	55.48	55.54
822	AMEX	VGT	Wed, May 23, 2007	56.94	57.20	56.56	56.56
821	AMEX	VGT	Tue, May 22, 2007	56.95	57.18	56.74	57.04
820	AMEX	VGT	Mon, May 21, 2007	56.60	57.12	56.60	56.80
819	AMEX	VGT	Fri, May 18, 2007	56.45	56.54	56.20	56.50
818	AMEX	VGT	Thu, May 17, 2007	56.26	56.42	56.05	56.22
817	AMEX	VGT	Wed, May 16, 2007	55.90	56.34	55.61	56.34
816	AMEX	VGT	Tue, May 15, 2007	56.17	56.47	55.74	55.79
815	AMEX	VGT	Mon, May 14, 2007	56.69	56.69	56.00	56.21
814	AMEX	VGT	Fri, May 11, 2007	56.10	56.52	56.07	56.50
813	AMEX	VGT	Thu, May 10, 2007	56.38	56.51	55.79	55.85
812	AMEX	VGT	Wed, May 9, 2007	56.07	56.62	56.04	56.59
811	AMEX	VGT	Tue, May 8, 2007	55.95	56.46	55.90	56.46
810	AMEX	VGT	Mon, May 7, 2007	56.20	56.25	56.12	56.13
809	AMEX	VGT	Fri, May 4, 2007	56.26	56.32	55.98	56.15
808	AMEX	VGT	Thu, May 3, 2007	55.70	56.09	55.70	55.98
807	AMEX	VGT	Wed, May 2, 2007	55.26	55.79	55.26	55.66
806	AMEX	VGT	Tue, May 1, 2007	55.05	55.24	54.73	55.19
805	AMEX	VGT	Mon, Apr 30, 2007	55.50	55.69	55.00	55.00
804	AMEX	VGT	Fri, Apr 27, 2007	55.61	55.84	55.53	55.57
803	AMEX	VGT	Thu, Apr 26, 2007	55.70	55.70	55.34	55.49
802	AMEX	VGT	Wed, Apr 25, 2007	54.98	55.40	54.81	55.33
801	AMEX	VGT	Tue, Apr 24, 2007	54.84	55.07	54.56	54.89
800	AMEX	VGT	Mon, Apr 23, 2007	54.65	54.66	54.43	54.47
799	AMEX	VGT	Fri, Apr 20, 2007	54.80	54.80	54.34	54.60
798	AMEX	VGT	Thu, Apr 19, 2007	54.08	54.48	54.08	54.21
797	AMEX	VGT	Wed, Apr 18, 2007	54.28	54.49	53.99	54.38
796	AMEX	VGT	Tue, Apr 17, 2007	54.35	54.48	54.26	54.39
795	AMEX	VGT	Mon, Apr 16, 2007	54.16	54.35	54.03	54.27
794	AMEX	VGT	Fri, Apr 13, 2007	53.54	53.90	53.22	53.84
793	AMEX	VGT	Thu, Apr 12, 2007	53.10	53.76	53.10	53.70
792	AMEX	VGT	Wed, Apr 11, 2007	53.81	53.81	53.19	53.20
791	AMEX	VGT	Tue, Apr 10, 2007	53.55	53.69	53.47	53.69
790	AMEX	VGT	Mon, Apr 9, 2007	53.80	53.81	53.42	53.65
789	AMEX	VGT	Thu, Apr 5, 2007	53.35	53.70	53.35	53.70
788	AMEX	VGT	Wed, Apr 4, 2007	53.11	53.53	53.11	53.42
787	AMEX	VGT	Tue, Apr 3, 2007	52.75	53.30	52.75	53.17
786	AMEX	VGT	Mon, Apr 2, 2007	52.60	52.67	52.28	52.54
785	AMEX	VGT	Fri, Mar 30, 2007	52.25	52.55	52.03	52.38
784	AMEX	VGT	Thu, Mar 29, 2007	52.79	52.79	51.91	52.37
783	AMEX	VGT	Wed, Mar 28, 2007	52.72	52.89	52.48	52.48
782	AMEX	VGT	Tue, Mar 27, 2007	53.10	53.15	52.87	52.93
781	AMEX	VGT	Mon, Mar 26, 2007	53.10	53.30	52.59	53.24
780	AMEX	VGT	Fri, Mar 23, 2007	53.02	53.23	52.95	53.05
779	AMEX	VGT	Thu, Mar 22, 2007	53.22	53.22	52.85	53.16
778	AMEX	VGT	Wed, Mar 21, 2007	52.55	53.35	52.30	53.35
777	AMEX	VGT	Tue, Mar 20, 2007	52.12	52.50	52.12	52.30
776	AMEX	VGT	Mon, Mar 19, 2007	51.94	52.22	51.89	52.08
775	AMEX	VGT	Fri, Mar 16, 2007	51.65	51.94	51.51	51.73
774	AMEX	VGT	Thu, Mar 15, 2007	51.70	51.88	51.60	51.79
773	AMEX	VGT	Wed, Mar 14, 2007	51.24	51.75	50.93	51.75
772	AMEX	VGT	Tue, Mar 13, 2007	51.78	52.07	51.22	51.22
771	AMEX	VGT	Mon, Mar 12, 2007	51.65	52.26	51.65	52.15
770	AMEX	VGT	Fri, Mar 9, 2007	52.17	52.17	51.50	51.81
769	AMEX	VGT	Thu, Mar 8, 2007	52.10	52.10	51.62	51.68
768	AMEX	VGT	Wed, Mar 7, 2007	51.75	51.87	51.42	51.48
767	AMEX	VGT	Tue, Mar 6, 2007	51.50	51.83	51.37	51.70
766	AMEX	VGT	Mon, Mar 5, 2007	50.78	51.52	50.74	50.83
765	AMEX	VGT	Fri, Mar 2, 2007	51.63	51.82	51.07	51.19
764	AMEX	VGT	Thu, Mar 1, 2007	50.95	52.27	50.90	51.92
763	AMEX	VGT	Wed, Feb 28, 2007	52.05	52.55	51.69	52.16
762	AMEX	VGT	Tue, Feb 27, 2007	53.12	53.41	51.72	52.04
761	AMEX	VGT	Mon, Feb 26, 2007	54.44	54.44	53.79	54.09
760	AMEX	VGT	Fri, Feb 23, 2007	54.39	54.39	54.15	54.30
759	AMEX	VGT	Thu, Feb 22, 2007	54.42	54.59	54.11	54.42
758	AMEX	VGT	Wed, Feb 21, 2007	54.03	54.17	53.92	54.10
757	AMEX	VGT	Tue, Feb 20, 2007	53.81	54.24	53.59	54.23
756	AMEX	VGT	Fri, Feb 16, 2007	53.90	54.02	53.80	54.00
755	AMEX	VGT	Thu, Feb 15, 2007	54.07	54.18	53.87	54.08
754	AMEX	VGT	Wed, Feb 14, 2007	53.34	54.02	53.32	53.89
753	AMEX	VGT	Tue, Feb 13, 2007	53.11	53.29	52.95	53.09
752	AMEX	VGT	Mon, Feb 12, 2007	53.20	53.20	52.84	52.97
751	AMEX	VGT	Fri, Feb 9, 2007	53.93	53.97	53.06	53.21
750	AMEX	VGT	Thu, Feb 8, 2007	53.83	53.93	53.56	53.76
749	AMEX	VGT	Wed, Feb 7, 2007	53.57	54.00	53.48	53.79
748	AMEX	VGT	Tue, Feb 6, 2007	53.56	53.56	52.95	53.34
747	AMEX	VGT	Mon, Feb 5, 2007	53.43	53.54	53.29	53.43
746	AMEX	VGT	Fri, Feb 2, 2007	53.33	53.58	53.33	53.41
745	AMEX	VGT	Thu, Feb 1, 2007	53.54	53.70	53.12	53.35
744	AMEX	VGT	Wed, Jan 31, 2007	52.86	53.55	52.73	53.34
743	AMEX	VGT	Tue, Jan 30, 2007	52.90	53.16	52.84	53.11
742	AMEX	VGT	Mon, Jan 29, 2007	52.78	53.10	52.69	52.83
741	AMEX	VGT	Fri, Jan 26, 2007	52.67	52.97	52.51	52.83
740	AMEX	VGT	Thu, Jan 25, 2007	53.42	53.59	52.65	52.72
739	AMEX	VGT	Wed, Jan 24, 2007	52.86	53.25	52.63	53.20
738	AMEX	VGT	Tue, Jan 23, 2007	52.36	52.68	52.24	52.24
737	AMEX	VGT	Mon, Jan 22, 2007	52.69	52.69	52.06	52.30
736	AMEX	VGT	Fri, Jan 19, 2007	52.55	52.88	52.39	52.75
735	AMEX	VGT	Thu, Jan 18, 2007	53.31	53.39	52.66	52.73
734	AMEX	VGT	Wed, Jan 17, 2007	54.19	54.36	53.70	53.74
733	AMEX	VGT	Tue, Jan 16, 2007	54.60	54.60	54.29	54.43
732	AMEX	VGT	Fri, Jan 12, 2007	54.30	54.63	54.14	54.61
731	AMEX	VGT	Thu, Jan 11, 2007	54.24	54.51	54.14	54.34
730	AMEX	VGT	Wed, Jan 10, 2007	53.31	53.94	53.30	53.88
729	AMEX	VGT	Tue, Jan 9, 2007	53.50	53.70	53.07	53.54
728	AMEX	VGT	Mon, Jan 8, 2007	53.27	53.50	53.01	53.25
727	AMEX	VGT	Fri, Jan 5, 2007	53.08	53.22	52.79	53.18
726	AMEX	VGT	Thu, Jan 4, 2007	52.55	53.64	52.55	53.59
725	AMEX	VGT	Wed, Jan 3, 2007	53.05	53.42	52.02	52.63
724	AMEX	VGT	Fri, Dec 29, 2006	52.71	52.99	52.53	52.53
723	AMEX	VGT	Thu, Dec 28, 2006	52.80	52.80	52.60	52.67
722	AMEX	VGT	Wed, Dec 27, 2006	52.67	52.84	52.63	52.82
721	AMEX	VGT	Tue, Dec 26, 2006	52.08	52.43	52.08	52.43
720	AMEX	VGT	Fri, Dec 22, 2006	52.37	52.52	52.11	52.13
719	AMEX	VGT	Thu, Dec 21, 2006	52.92	52.92	52.34	52.53
718	AMEX	VGT	Wed, Dec 20, 2006	52.85	53.22	52.76	52.83
717	AMEX	VGT	Tue, Dec 19, 2006	52.32	53.00	52.31	52.81
716	AMEX	VGT	Mon, Dec 18, 2006	53.50	53.70	52.82	53.01
715	AMEX	VGT	Fri, Dec 15, 2006	53.77	53.77	53.40	53.53
714	AMEX	VGT	Thu, Dec 14, 2006	52.90	53.60	52.90	53.52
713	AMEX	VGT	Wed, Dec 13, 2006	53.10	53.11	52.72	52.92
712	AMEX	VGT	Tue, Dec 12, 2006	53.15	53.22	52.52	52.86
711	AMEX	VGT	Mon, Dec 11, 2006	53.05	53.45	52.93	53.17
710	AMEX	VGT	Fri, Dec 8, 2006	52.83	53.20	52.65	52.96
709	AMEX	VGT	Thu, Dec 7, 2006	53.49	53.49	52.85	52.90
708	AMEX	VGT	Wed, Dec 6, 2006	53.34	53.55	53.23	53.29
707	AMEX	VGT	Tue, Dec 5, 2006	53.67	53.76	53.46	53.61
706	AMEX	VGT	Mon, Dec 4, 2006	53.09	53.70	53.09	53.50
705	AMEX	VGT	Fri, Dec 1, 2006	53.16	53.16	52.28	52.66
704	AMEX	VGT	Thu, Nov 30, 2006	53.22	53.49	52.86	53.21
703	AMEX	VGT	Wed, Nov 29, 2006	53.13	53.25	52.81	53.07
702	AMEX	VGT	Tue, Nov 28, 2006	52.25	52.84	52.25	52.83
701	AMEX	VGT	Mon, Nov 27, 2006	53.87	53.87	52.57	52.65
700	AMEX	VGT	Fri, Nov 24, 2006	53.73	54.19	53.73	54.12
699	AMEX	VGT	Wed, Nov 22, 2006	53.95	54.16	53.72	54.13
698	AMEX	VGT	Tue, Nov 21, 2006	53.80	53.80	53.50	53.70
697	AMEX	VGT	Mon, Nov 20, 2006	53.32	53.81	53.25	53.67
696	AMEX	VGT	Fri, Nov 17, 2006	53.42	53.56	53.26	53.48
695	AMEX	VGT	Thu, Nov 16, 2006	53.54	53.76	53.27	53.67
694	AMEX	VGT	Wed, Nov 15, 2006	53.52	53.70	53.28	53.45
693	AMEX	VGT	Tue, Nov 14, 2006	52.82	53.34	52.45	53.32
692	AMEX	VGT	Mon, Nov 13, 2006	52.25	52.67	52.25	52.63
691	AMEX	VGT	Fri, Nov 10, 2006	51.95	52.15	51.83	52.15
690	AMEX	VGT	Thu, Nov 9, 2006	52.24	52.44	51.81	51.96
689	AMEX	VGT	Wed, Nov 8, 2006	51.52	52.07	51.50	51.85
688	AMEX	VGT	Tue, Nov 7, 2006	51.66	52.08	51.66	51.70
687	AMEX	VGT	Mon, Nov 6, 2006	50.98	51.63	50.96	51.48
686	AMEX	VGT	Fri, Nov 3, 2006	51.22	51.22	50.52	50.80
685	AMEX	VGT	Thu, Nov 2, 2006	50.75	50.95	50.70	50.87
684	AMEX	VGT	Wed, Nov 1, 2006	51.65	51.70	50.83	50.89
683	AMEX	VGT	Tue, Oct 31, 2006	51.56	51.65	51.26	51.42
682	AMEX	VGT	Mon, Oct 30, 2006	49.96	51.50	49.96	51.33
681	AMEX	VGT	Fri, Oct 27, 2006	51.65	51.65	50.74	50.92
680	AMEX	VGT	Thu, Oct 26, 2006	51.68	51.78	51.25	51.76
679	AMEX	VGT	Wed, Oct 25, 2006	51.07	51.48	51.07	51.47
678	AMEX	VGT	Tue, Oct 24, 2006	51.29	51.35	50.91	51.02
677	AMEX	VGT	Mon, Oct 23, 2006	50.99	51.61	50.99	51.43
676	AMEX	VGT	Fri, Oct 20, 2006	50.93	50.99	50.83	50.99
675	AMEX	VGT	Thu, Oct 19, 2006	50.66	51.07	50.66	50.97
674	AMEX	VGT	Wed, Oct 18, 2006	51.58	51.58	50.74	50.85
673	AMEX	VGT	Tue, Oct 17, 2006	51.17	51.30	50.78	51.16
672	AMEX	VGT	Mon, Oct 16, 2006	51.71	51.93	51.70	51.77
671	AMEX	VGT	Fri, Oct 13, 2006	51.24	51.67	51.24	51.57
670	AMEX	VGT	Thu, Oct 12, 2006	50.65	51.17	50.60	51.17
669	AMEX	VGT	Wed, Oct 11, 2006	50.35	50.74	50.24	50.43
668	AMEX	VGT	Tue, Oct 10, 2006	50.41	50.46	50.15	50.38
667	AMEX	VGT	Mon, Oct 9, 2006	50.11	50.50	50.08	50.37
666	AMEX	VGT	Fri, Oct 6, 2006	49.95	50.28	49.92	50.18
665	AMEX	VGT	Thu, Oct 5, 2006	50.22	50.28	50.01	50.28
664	AMEX	VGT	Wed, Oct 4, 2006	49.16	50.20	49.16	50.19
663	AMEX	VGT	Tue, Oct 3, 2006	48.85	49.41	48.78	49.28
662	AMEX	VGT	Mon, Oct 2, 2006	49.42	49.71	49.18	49.23
661	AMEX	VGT	Fri, Sep 29, 2006	49.72	49.83	49.45	49.45
660	AMEX	VGT	Thu, Sep 28, 2006	49.56	49.77	49.35	49.77
659	AMEX	VGT	Wed, Sep 27, 2006	49.68	49.82	49.29	49.59
658	AMEX	VGT	Tue, Sep 26, 2006	49.32	49.65	49.11	49.63
657	AMEX	VGT	Mon, Sep 25, 2006	48.71	49.40	48.46	49.34
656	AMEX	VGT	Fri, Sep 22, 2006	48.70	48.72	48.25	48.46
655	AMEX	VGT	Thu, Sep 21, 2006	49.56	49.56	48.82	48.92
654	AMEX	VGT	Wed, Sep 20, 2006	49.28	49.51	49.21	49.48
653	AMEX	VGT	Tue, Sep 19, 2006	49.03	49.05	48.27	48.69
652	AMEX	VGT	Mon, Sep 18, 2006	49.00	49.36	48.90	49.01
651	AMEX	VGT	Fri, Sep 15, 2006	49.29	49.40	48.89	48.94
650	AMEX	VGT	Thu, Sep 14, 2006	48.55	48.90	48.55	48.86
649	AMEX	VGT	Wed, Sep 13, 2006	48.54	48.78	48.40	48.74
648	AMEX	VGT	Tue, Sep 12, 2006	47.97	48.70	47.97	48.58
647	AMEX	VGT	Mon, Sep 11, 2006	47.05	47.85	47.05	47.61
646	AMEX	VGT	Fri, Sep 8, 2006	47.00	47.27	46.88	47.24
645	AMEX	VGT	Thu, Sep 7, 2006	46.90	47.21	46.58	46.86
644	AMEX	VGT	Wed, Sep 6, 2006	47.59	47.64	47.08	47.13
643	AMEX	VGT	Tue, Sep 5, 2006	47.63	48.08	47.48	48.04
642	AMEX	VGT	Fri, Sep 1, 2006	47.83	47.93	47.61	47.80
641	AMEX	VGT	Thu, Aug 31, 2006	47.78	47.93	47.63	47.69
640	AMEX	VGT	Wed, Aug 30, 2006	47.32	47.88	47.32	47.85
639	AMEX	VGT	Tue, Aug 29, 2006	46.95	47.40	46.70	47.39
638	AMEX	VGT	Mon, Aug 28, 2006	46.55	47.01	46.55	46.99
637	AMEX	VGT	Fri, Aug 25, 2006	46.28	46.82	46.28	46.60
636	AMEX	VGT	Thu, Aug 24, 2006	46.44	46.51	46.08	46.39
635	AMEX	VGT	Wed, Aug 23, 2006	46.72	46.89	46.07	46.27
634	AMEX	VGT	Tue, Aug 22, 2006	46.70	46.93	46.36	46.55
633	AMEX	VGT	Mon, Aug 21, 2006	46.63	46.64	46.40	46.58
632	AMEX	VGT	Fri, Aug 18, 2006	46.62	47.08	46.30	46.98
631	AMEX	VGT	Thu, Aug 17, 2006	46.64	47.06	46.60	46.79
630	AMEX	VGT	Wed, Aug 16, 2006	45.87	46.59	45.79	46.59
629	AMEX	VGT	Tue, Aug 15, 2006	45.00	45.64	44.97	45.62
628	AMEX	VGT	Mon, Aug 14, 2006	44.34	44.85	44.28	44.43
627	AMEX	VGT	Fri, Aug 11, 2006	44.10	44.10	43.77	43.88
626	AMEX	VGT	Thu, Aug 10, 2006	43.74	44.44	43.74	44.30
625	AMEX	VGT	Wed, Aug 9, 2006	44.45	44.82	43.95	43.98
624	AMEX	VGT	Tue, Aug 8, 2006	44.02	44.23	43.74	43.76
623	AMEX	VGT	Mon, Aug 7, 2006	43.97	44.09	43.84	43.97
622	AMEX	VGT	Fri, Aug 4, 2006	44.66	44.71	43.83	44.12
621	AMEX	VGT	Thu, Aug 3, 2006	43.51	44.53	43.51	44.31
620	AMEX	VGT	Wed, Aug 2, 2006	43.89	44.19	43.73	43.98
619	AMEX	VGT	Tue, Aug 1, 2006	44.08	44.08	43.42	43.57
618	AMEX	VGT	Mon, Jul 31, 2006	44.22	44.50	44.12	44.33
617	AMEX	VGT	Fri, Jul 28, 2006	43.71	44.42	43.71	44.30
616	AMEX	VGT	Thu, Jul 27, 2006	43.95	44.13	43.45	43.46
615	AMEX	VGT	Wed, Jul 26, 2006	43.44	43.96	43.32	43.66
614	AMEX	VGT	Tue, Jul 25, 2006	43.42	43.77	43.30	43.62
613	AMEX	VGT	Mon, Jul 24, 2006	42.94	43.38	42.83	43.36
612	AMEX	VGT	Fri, Jul 21, 2006	42.77	42.86	42.50	42.60
611	AMEX	VGT	Thu, Jul 20, 2006	44.18	44.18	43.26	43.27
610	AMEX	VGT	Wed, Jul 19, 2006	43.60	44.06	43.60	43.91
609	AMEX	VGT	Tue, Jul 18, 2006	43.41	43.41	42.53	43.26
608	AMEX	VGT	Mon, Jul 17, 2006	43.30	43.31	42.99	43.11
607	AMEX	VGT	Fri, Jul 14, 2006	43.15	43.27	42.88	43.05
606	AMEX	VGT	Thu, Jul 13, 2006	43.53	44.09	43.25	43.25
605	AMEX	VGT	Wed, Jul 12, 2006	44.68	44.68	43.91	43.91
604	AMEX	VGT	Tue, Jul 11, 2006	44.24	44.89	44.15	44.81
603	AMEX	VGT	Mon, Jul 10, 2006	45.32	45.36	44.39	44.53
602	AMEX	VGT	Fri, Jul 7, 2006	45.32	45.63	45.09	45.22
601	AMEX	VGT	Thu, Jul 6, 2006	45.84	46.09	45.69	45.78
600	AMEX	VGT	Wed, Jul 5, 2006	46.14	46.14	45.68	45.68
599	AMEX	VGT	Mon, Jul 3, 2006	46.02	46.72	46.02	46.72
598	AMEX	VGT	Fri, Jun 30, 2006	46.32	46.47	46.00	46.23
597	AMEX	VGT	Thu, Jun 29, 2006	45.28	46.41	45.28	46.32
596	AMEX	VGT	Wed, Jun 28, 2006	45.11	45.11	44.57	45.08
595	AMEX	VGT	Tue, Jun 27, 2006	45.82	45.82	44.92	44.92
594	AMEX	VGT	Mon, Jun 26, 2006	45.25	45.82	45.25	45.68
593	AMEX	VGT	Fri, Jun 23, 2006	45.58	45.85	45.41	45.52
592	AMEX	VGT	Thu, Jun 22, 2006	46.22	46.22	45.43	45.65
591	AMEX	VGT	Wed, Jun 21, 2006	45.60	46.39	45.60	46.12
590	AMEX	VGT	Tue, Jun 20, 2006	45.51	45.77	45.26	45.36
589	AMEX	VGT	Mon, Jun 19, 2006	45.75	45.85	45.33	45.43
588	AMEX	VGT	Fri, Jun 16, 2006	45.99	45.99	45.47	45.71
587	AMEX	VGT	Thu, Jun 15, 2006	45.03	45.89	44.75	45.89
586	AMEX	VGT	Wed, Jun 14, 2006	44.39	44.69	44.20	44.67
585	AMEX	VGT	Tue, Jun 13, 2006	44.23	44.81	44.05	44.15
584	AMEX	VGT	Mon, Jun 12, 2006	45.30	45.36	44.38	44.48
583	AMEX	VGT	Fri, Jun 9, 2006	45.81	45.97	45.34	45.34
582	AMEX	VGT	Thu, Jun 8, 2006	45.58	45.76	44.66	45.57
581	AMEX	VGT	Wed, Jun 7, 2006	46.55	46.69	45.89	45.94
580	AMEX	VGT	Tue, Jun 6, 2006	46.55	46.55	46.12	46.48
579	AMEX	VGT	Mon, Jun 5, 2006	47.20	47.37	46.51	46.51
578	AMEX	VGT	Fri, Jun 2, 2006	48.00	48.00	47.26	47.42
577	AMEX	VGT	Thu, Jun 1, 2006	46.88	47.66	46.88	47.66
576	AMEX	VGT	Wed, May 31, 2006	46.89	47.08	46.60	46.75
575	AMEX	VGT	Tue, May 30, 2006	47.17	47.17	46.66	46.66
574	AMEX	VGT	Fri, May 26, 2006	47.62	47.65	47.36	47.62
573	AMEX	VGT	Thu, May 25, 2006	47.40	47.46	46.98	47.46
572	AMEX	VGT	Wed, May 24, 2006	46.56	47.10	46.33	46.86
571	AMEX	VGT	Tue, May 23, 2006	47.30	47.54	46.59	46.59
570	AMEX	VGT	Mon, May 22, 2006	47.14	47.20	46.60	47.01
569	AMEX	VGT	Fri, May 19, 2006	47.10	47.40	46.71	47.32
568	AMEX	VGT	Thu, May 18, 2006	47.58	47.70	47.06	47.07
567	AMEX	VGT	Wed, May 17, 2006	47.84	47.84	47.24	47.34
566	AMEX	VGT	Tue, May 16, 2006	48.19	48.32	47.73	47.89
565	AMEX	VGT	Mon, May 15, 2006	48.47	48.47	47.82	48.26
564	AMEX	VGT	Fri, May 12, 2006	48.52	48.82	48.35	48.41
563	AMEX	VGT	Thu, May 11, 2006	49.56	49.66	48.76	48.90
562	AMEX	VGT	Wed, May 10, 2006	50.52	50.52	49.95	49.96
561	AMEX	VGT	Tue, May 9, 2006	50.65	50.78	50.50	50.66
560	AMEX	VGT	Mon, May 8, 2006	50.65	50.97	50.65	50.90
559	AMEX	VGT	Fri, May 5, 2006	50.82	50.91	50.65	50.89
558	AMEX	VGT	Thu, May 4, 2006	50.25	50.62	50.25	50.60
557	AMEX	VGT	Wed, May 3, 2006	50.16	50.35	50.02	50.22
556	AMEX	VGT	Tue, May 2, 2006	50.40	50.46	50.18	50.26
555	AMEX	VGT	Mon, May 1, 2006	50.59	50.67	50.11	50.17
554	AMEX	VGT	Fri, Apr 28, 2006	50.70	50.85	50.47	50.51
553	AMEX	VGT	Thu, Apr 27, 2006	50.76	51.70	50.76	51.52
552	AMEX	VGT	Wed, Apr 26, 2006	51.08	51.19	50.95	50.95
551	AMEX	VGT	Tue, Apr 25, 2006	51.05	51.05	50.70	50.88
550	AMEX	VGT	Mon, Apr 24, 2006	51.03	51.05	50.69	51.01
549	AMEX	VGT	Fri, Apr 21, 2006	51.84	51.84	51.00	51.19
548	AMEX	VGT	Thu, Apr 20, 2006	51.47	52.00	51.47	51.71
547	AMEX	VGT	Wed, Apr 19, 2006	51.50	51.61	51.29	51.60
546	AMEX	VGT	Tue, Apr 18, 2006	50.61	51.52	50.61	51.49
545	AMEX	VGT	Mon, Apr 17, 2006	50.90	51.09	50.25	50.40
544	AMEX	VGT	Thu, Apr 13, 2006	50.79	51.10	50.62	50.87
543	AMEX	VGT	Wed, Apr 12, 2006	50.63	50.83	50.61	50.73
542	AMEX	VGT	Tue, Apr 11, 2006	51.20	51.21	50.55	50.60
541	AMEX	VGT	Mon, Apr 10, 2006	51.15	51.34	50.95	50.99
540	AMEX	VGT	Fri, Apr 7, 2006	52.05	52.05	51.30	51.32
539	AMEX	VGT	Thu, Apr 6, 2006	51.80	52.00	51.63	51.87
538	AMEX	VGT	Wed, Apr 5, 2006	51.51	51.84	51.30	51.76
537	AMEX	VGT	Tue, Apr 4, 2006	51.24	51.41	51.00	51.27
536	AMEX	VGT	Mon, Apr 3, 2006	51.15	51.56	51.02	51.05
535	AMEX	VGT	Fri, Mar 31, 2006	51.25	51.25	50.93	50.94
534	AMEX	VGT	Thu, Mar 30, 2006	51.14	51.40	50.86	51.14
533	AMEX	VGT	Wed, Mar 29, 2006	50.29	51.13	50.19	50.93
532	AMEX	VGT	Tue, Mar 28, 2006	50.55	50.71	50.00	50.04
531	AMEX	VGT	Mon, Mar 27, 2006	50.54	50.70	50.42	50.52
530	AMEX	VGT	Fri, Mar 24, 2006	50.25	50.59	50.21	50.49
529	AMEX	VGT	Thu, Mar 23, 2006	50.30	50.39	50.02	50.19
528	AMEX	VGT	Wed, Mar 22, 2006	50.00	50.33	49.89	50.33
527	AMEX	VGT	Tue, Mar 21, 2006	50.64	51.13	50.16	50.19
526	AMEX	VGT	Mon, Mar 20, 2006	50.55	50.62	50.39	50.62
525	AMEX	VGT	Fri, Mar 17, 2006	50.21	50.47	50.02	50.32
524	AMEX	VGT	Thu, Mar 16, 2006	50.71	50.86	50.21	50.21
523	AMEX	VGT	Wed, Mar 15, 2006	50.46	50.67	50.17	50.58
522	AMEX	VGT	Tue, Mar 14, 2006	49.64	50.31	49.64	50.28
521	AMEX	VGT	Mon, Mar 13, 2006	49.73	49.79	49.47	49.56
520	AMEX	VGT	Fri, Mar 10, 2006	49.22	49.62	49.17	49.48
519	AMEX	VGT	Thu, Mar 9, 2006	49.97	50.15	49.34	49.35
518	AMEX	VGT	Wed, Mar 8, 2006	49.55	49.91	49.37	49.82
517	AMEX	VGT	Tue, Mar 7, 2006	50.00	50.00	49.54	49.88
516	AMEX	VGT	Mon, Mar 6, 2006	50.63	50.84	50.03	50.17
515	AMEX	VGT	Fri, Mar 3, 2006	50.59	51.22	50.52	50.58
514	AMEX	VGT	Thu, Mar 2, 2006	50.67	51.04	50.59	50.88
513	AMEX	VGT	Wed, Mar 1, 2006	50.23	50.94	50.15	50.85
512	AMEX	VGT	Tue, Feb 28, 2006	50.34	50.36	49.65	49.77
511	AMEX	VGT	Mon, Feb 27, 2006	50.20	50.52	50.00	50.38
510	AMEX	VGT	Fri, Feb 24, 2006	49.55	49.92	49.55	49.76
509	AMEX	VGT	Thu, Feb 23, 2006	49.92	50.13	49.70	49.70
508	AMEX	VGT	Wed, Feb 22, 2006	49.59	50.15	49.48	50.06
507	AMEX	VGT	Tue, Feb 21, 2006	49.97	50.00	49.41	49.60
506	AMEX	VGT	Fri, Feb 17, 2006	50.32	50.38	50.06	50.17
505	AMEX	VGT	Thu, Feb 16, 2006	50.32	50.55	50.21	50.50
504	AMEX	VGT	Wed, Feb 15, 2006	49.79	50.06	49.70	49.99
503	AMEX	VGT	Tue, Feb 14, 2006	49.30	49.92	49.30	49.84
502	AMEX	VGT	Mon, Feb 13, 2006	49.60	49.60	49.08	49.27
501	AMEX	VGT	Fri, Feb 10, 2006	49.65	49.92	49.15	49.83
500	AMEX	VGT	Thu, Feb 9, 2006	50.00	50.29	49.70	49.70
499	AMEX	VGT	Wed, Feb 8, 2006	49.59	49.89	49.36	49.89
498	AMEX	VGT	Tue, Feb 7, 2006	49.20	49.42	48.90	49.15
497	AMEX	VGT	Mon, Feb 6, 2006	49.35	49.36	49.05	49.25
496	AMEX	VGT	Fri, Feb 3, 2006	49.51	49.61	49.20	49.27
495	AMEX	VGT	Thu, Feb 2, 2006	50.50	50.50	49.81	49.92
494	AMEX	VGT	Wed, Feb 1, 2006	50.10	50.63	49.92	50.59
493	AMEX	VGT	Tue, Jan 31, 2006	50.63	50.65	50.30	50.33
492	AMEX	VGT	Mon, Jan 30, 2006	50.70	50.78	50.50	50.74
491	AMEX	VGT	Fri, Jan 27, 2006	50.45	50.83	50.33	50.55
490	AMEX	VGT	Thu, Jan 26, 2006	50.02	50.20	49.96	50.05
489	AMEX	VGT	Wed, Jan 25, 2006	49.85	49.90	49.51	49.82
488	AMEX	VGT	Tue, Jan 24, 2006	49.99	50.05	49.64	49.74
487	AMEX	VGT	Mon, Jan 23, 2006	49.67	49.75	49.29	49.42
486	AMEX	VGT	Fri, Jan 20, 2006	50.81	50.81	49.42	49.42
485	AMEX	VGT	Thu, Jan 19, 2006	51.04	51.21	50.78	50.97
484	AMEX	VGT	Wed, Jan 18, 2006	50.29	50.58	50.18	50.55
483	AMEX	VGT	Tue, Jan 17, 2006	51.11	51.15	50.91	51.08
482	AMEX	VGT	Fri, Jan 13, 2006	51.73	51.73	51.32	51.48
481	AMEX	VGT	Thu, Jan 12, 2006	51.87	52.03	51.50	51.64
480	AMEX	VGT	Wed, Jan 11, 2006	51.69	52.03	51.56	51.99
479	AMEX	VGT	Tue, Jan 10, 2006	51.03	51.51	51.03	51.51
478	AMEX	VGT	Mon, Jan 9, 2006	51.24	51.54	51.06	51.41
477	AMEX	VGT	Fri, Jan 6, 2006	50.67	51.25	50.55	51.19
476	AMEX	VGT	Thu, Jan 5, 2006	50.18	50.40	50.07	50.39
475	AMEX	VGT	Wed, Jan 4, 2006	49.67	49.93	49.55	49.93
474	AMEX	VGT	Tue, Jan 3, 2006	48.64	49.43	48.10	49.28
473	AMEX	VGT	Fri, Dec 30, 2005	48.40	48.40	48.22	48.38
472	AMEX	VGT	Thu, Dec 29, 2005	49.12	49.12	48.58	48.63
471	AMEX	VGT	Wed, Dec 28, 2005	49.17	49.17	48.79	49.05
470	AMEX	VGT	Tue, Dec 27, 2005	49.58	49.66	48.92	48.95
469	AMEX	VGT	Fri, Dec 23, 2005	49.50	49.57	49.31	49.40
468	AMEX	VGT	Thu, Dec 22, 2005	49.06	49.39	49.06	49.36
467	AMEX	VGT	Wed, Dec 21, 2005	49.20	49.42	49.00	49.10
466	AMEX	VGT	Tue, Dec 20, 2005	48.91	49.19	48.86	48.96
465	AMEX	VGT	Mon, Dec 19, 2005	49.75	49.75	49.00	49.09
464	AMEX	VGT	Fri, Dec 16, 2005	49.95	49.95	49.68	49.73
463	AMEX	VGT	Thu, Dec 15, 2005	49.93	49.96	49.56	49.82
462	AMEX	VGT	Wed, Dec 14, 2005	50.08	50.09	49.70	49.90
461	AMEX	VGT	Tue, Dec 13, 2005	49.93	50.10	49.72	50.00
460	AMEX	VGT	Mon, Dec 12, 2005	50.00	50.18	49.90	49.95
459	AMEX	VGT	Fri, Dec 9, 2005	49.74	49.99	49.48	49.89
458	AMEX	VGT	Thu, Dec 8, 2005	50.04	50.11	49.27	49.62
457	AMEX	VGT	Wed, Dec 7, 2005	50.20	50.25	49.82	49.93
456	AMEX	VGT	Tue, Dec 6, 2005	50.30	50.56	50.03	50.03
455	AMEX	VGT	Mon, Dec 5, 2005	50.31	50.31	49.85	49.99
454	AMEX	VGT	Fri, Dec 2, 2005	50.36	50.55	50.22	50.36
453	AMEX	VGT	Thu, Dec 1, 2005	49.94	50.39	49.80	50.33
452	AMEX	VGT	Wed, Nov 30, 2005	49.48	49.66	49.34	49.38
451	AMEX	VGT	Tue, Nov 29, 2005	49.78	49.89	49.37	49.48
450	AMEX	VGT	Mon, Nov 28, 2005	49.86	49.86	49.51	49.56
449	AMEX	VGT	Fri, Nov 25, 2005	49.86	49.88	49.69	49.85
448	AMEX	VGT	Wed, Nov 23, 2005	49.50	49.98	49.50	49.75
447	AMEX	VGT	Tue, Nov 22, 2005	49.08	49.56	49.06	49.46
446	AMEX	VGT	Mon, Nov 21, 2005	49.01	49.11	48.76	49.08
445	AMEX	VGT	Fri, Nov 18, 2005	49.12	49.28	48.91	49.07
444	AMEX	VGT	Thu, Nov 17, 2005	48.48	48.93	48.27	48.93
443	AMEX	VGT	Wed, Nov 16, 2005	48.14	48.29	48.00	48.29
442	AMEX	VGT	Tue, Nov 15, 2005	48.25	48.40	47.87	48.03
441	AMEX	VGT	Mon, Nov 14, 2005	48.10	48.26	48.06	48.14
440	AMEX	VGT	Fri, Nov 11, 2005	48.23	48.29	48.11	48.12
439	AMEX	VGT	Thu, Nov 10, 2005	47.65	48.00	47.40	47.99
438	AMEX	VGT	Wed, Nov 9, 2005	47.57	47.83	47.51	47.74
437	AMEX	VGT	Tue, Nov 8, 2005	47.63	47.86	47.50	47.69
436	AMEX	VGT	Mon, Nov 7, 2005	47.73	47.89	47.50	47.80
435	AMEX	VGT	Fri, Nov 4, 2005	47.49	47.57	47.23	47.54
434	AMEX	VGT	Thu, Nov 3, 2005	47.32	47.48	47.13	47.29
433	AMEX	VGT	Wed, Nov 2, 2005	46.29	46.84	46.25	46.75
432	AMEX	VGT	Tue, Nov 1, 2005	46.11	46.24	46.10	46.13
431	AMEX	VGT	Mon, Oct 31, 2005	45.98	46.47	45.98	46.13
430	AMEX	VGT	Fri, Oct 28, 2005	45.49	45.54	45.20	45.54
429	AMEX	VGT	Thu, Oct 27, 2005	45.90	45.90	45.37	45.38
428	AMEX	VGT	Wed, Oct 26, 2005	46.07	46.35	45.95	45.95
427	AMEX	VGT	Tue, Oct 25, 2005	46.20	46.22	45.77	45.98
426	AMEX	VGT	Mon, Oct 24, 2005	46.00	46.37	45.83	46.37
425	AMEX	VGT	Fri, Oct 21, 2005	46.00	46.00	45.69	45.83
424	AMEX	VGT	Thu, Oct 20, 2005	46.00	46.00	45.40	45.46
423	AMEX	VGT	Wed, Oct 19, 2005	45.05	45.67	44.72	45.67
422	AMEX	VGT	Tue, Oct 18, 2005	45.35	45.40	45.21	45.28
421	AMEX	VGT	Mon, Oct 17, 2005	45.35	45.35	45.00	45.12
420	AMEX	VGT	Fri, Oct 14, 2005	45.00	45.19	44.90	45.15
419	AMEX	VGT	Thu, Oct 13, 2005	44.70	45.07	44.55	44.97
418	AMEX	VGT	Wed, Oct 12, 2005	44.85	44.87	44.57	44.70
417	AMEX	VGT	Tue, Oct 11, 2005	45.50	45.50	44.90	45.01
416	AMEX	VGT	Mon, Oct 10, 2005	45.52	45.61	45.27	45.27
415	AMEX	VGT	Fri, Oct 7, 2005	45.70	45.78	45.54	45.64
414	AMEX	VGT	Thu, Oct 6, 2005	45.98	46.02	45.31	45.59
413	AMEX	VGT	Wed, Oct 5, 2005	46.70	46.70	45.93	45.93
412	AMEX	VGT	Tue, Oct 4, 2005	47.30	47.39	46.68	46.68
411	AMEX	VGT	Mon, Oct 3, 2005	47.21	47.35	47.20	47.24
410	AMEX	VGT	Fri, Sep 30, 2005	46.89	47.13	46.89	47.09
409	AMEX	VGT	Thu, Sep 29, 2005	46.23	46.84	46.22	46.74
408	AMEX	VGT	Wed, Sep 28, 2005	46.05	46.46	46.05	46.25
407	AMEX	VGT	Tue, Sep 27, 2005	46.30	46.30	46.00	46.09
406	AMEX	VGT	Mon, Sep 26, 2005	46.50	46.53	46.07	46.26
405	AMEX	VGT	Fri, Sep 23, 2005	45.96	46.31	45.96	46.23
404	AMEX	VGT	Thu, Sep 22, 2005	46.01	46.25	45.74	46.21
403	AMEX	VGT	Wed, Sep 21, 2005	46.44	46.44	46.10	46.15
402	AMEX	VGT	Tue, Sep 20, 2005	46.96	47.37	46.67	46.74
401	AMEX	VGT	Mon, Sep 19, 2005	47.20	47.20	46.74	46.88
400	AMEX	VGT	Fri, Sep 16, 2005	47.15	47.23	46.88	47.15
399	AMEX	VGT	Thu, Sep 15, 2005	47.11	47.14	46.77	46.90
398	AMEX	VGT	Wed, Sep 14, 2005	47.51	47.60	47.09	47.09
397	AMEX	VGT	Tue, Sep 13, 2005	47.53	47.88	47.45	47.62
396	AMEX	VGT	Mon, Sep 12, 2005	47.55	47.69	47.47	47.62
395	AMEX	VGT	Fri, Sep 9, 2005	47.31	47.52	47.24	47.48
394	AMEX	VGT	Thu, Sep 8, 2005	47.20	47.43	47.20	47.28
393	AMEX	VGT	Wed, Sep 7, 2005	47.00	47.29	46.97	47.15
392	AMEX	VGT	Tue, Sep 6, 2005	46.65	47.06	46.65	47.01
391	AMEX	VGT	Fri, Sep 2, 2005	46.65	46.76	46.52	46.52
390	AMEX	VGT	Thu, Sep 1, 2005	46.70	46.76	46.47	46.65
389	AMEX	VGT	Wed, Aug 31, 2005	46.40	46.76	46.26	46.76
388	AMEX	VGT	Tue, Aug 30, 2005	46.25	46.35	46.06	46.35
387	AMEX	VGT	Mon, Aug 29, 2005	46.05	46.58	45.95	46.56
386	AMEX	VGT	Fri, Aug 26, 2005	46.35	46.35	46.05	46.15
385	AMEX	VGT	Thu, Aug 25, 2005	46.27	46.45	46.27	46.38
384	AMEX	VGT	Wed, Aug 24, 2005	46.30	46.92	46.28	46.28
383	AMEX	VGT	Tue, Aug 23, 2005	46.67	46.67	46.33	46.54
382	AMEX	VGT	Mon, Aug 22, 2005	46.50	46.82	46.28	46.49
381	AMEX	VGT	Fri, Aug 19, 2005	46.55	46.61	46.37	46.42
380	AMEX	VGT	Thu, Aug 18, 2005	46.48	46.54	46.31	46.41
379	AMEX	VGT	Wed, Aug 17, 2005	46.40	46.80	46.35	46.72
378	AMEX	VGT	Tue, Aug 16, 2005	46.70	46.70	46.12	46.25
377	AMEX	VGT	Mon, Aug 15, 2005	46.40	46.98	46.32	46.85
376	AMEX	VGT	Fri, Aug 12, 2005	46.60	46.60	46.21	46.48
375	AMEX	VGT	Thu, Aug 11, 2005	46.64	46.95	46.54	46.93
374	AMEX	VGT	Wed, Aug 10, 2005	47.40	47.42	46.50	46.63
373	AMEX	VGT	Tue, Aug 9, 2005	47.04	47.31	47.04	47.10
372	AMEX	VGT	Mon, Aug 8, 2005	47.35	47.37	46.87	46.87
371	AMEX	VGT	Fri, Aug 5, 2005	47.35	47.36	47.16	47.26
370	AMEX	VGT	Thu, Aug 4, 2005	47.70	47.70	47.32	47.40
369	AMEX	VGT	Wed, Aug 3, 2005	47.60	47.83	47.59	47.76
368	AMEX	VGT	Tue, Aug 2, 2005	47.20	47.62	47.20	47.60
367	AMEX	VGT	Mon, Aug 1, 2005	47.09	47.29	47.03	47.17
366	AMEX	VGT	Fri, Jul 29, 2005	47.21	47.28	46.93	47.04
365	AMEX	VGT	Thu, Jul 28, 2005	47.05	47.31	47.05	47.31
364	AMEX	VGT	Wed, Jul 27, 2005	46.85	47.25	46.77	47.17
363	AMEX	VGT	Tue, Jul 26, 2005	46.91	47.13	46.88	47.10
362	AMEX	VGT	Mon, Jul 25, 2005	47.05	47.18	46.80	46.80
361	AMEX	VGT	Fri, Jul 22, 2005	47.23	47.26	46.85	47.05
360	AMEX	VGT	Thu, Jul 21, 2005	47.40	47.47	47.02	47.02
359	AMEX	VGT	Wed, Jul 20, 2005	46.89	47.51	46.85	47.51
358	AMEX	VGT	Tue, Jul 19, 2005	46.79	47.64	46.79	47.60
357	AMEX	VGT	Mon, Jul 18, 2005	46.96	46.96	46.75	46.81
356	AMEX	VGT	Fri, Jul 15, 2005	47.03	47.05	46.75	47.02
355	AMEX	VGT	Thu, Jul 14, 2005	47.10	47.23	46.93	47.03
354	AMEX	VGT	Wed, Jul 13, 2005	46.56	46.74	46.43	46.71
353	AMEX	VGT	Tue, Jul 12, 2005	46.15	46.61	46.05	46.48
352	AMEX	VGT	Mon, Jul 11, 2005	45.89	46.15	45.81	46.01
351	AMEX	VGT	Fri, Jul 8, 2005	44.89	45.62	44.89	45.62
350	AMEX	VGT	Thu, Jul 7, 2005	44.49	44.75	44.42	44.75
349	AMEX	VGT	Wed, Jul 6, 2005	44.76	45.04	44.70	44.70
348	AMEX	VGT	Tue, Jul 5, 2005	44.21	44.83	44.21	44.76
347	AMEX	VGT	Fri, Jul 1, 2005	44.44	44.53	44.27	44.27
346	AMEX	VGT	Thu, Jun 30, 2005	44.80	44.83	44.40	44.40
345	AMEX	VGT	Wed, Jun 29, 2005	44.85	44.91	44.69	44.71
344	AMEX	VGT	Tue, Jun 28, 2005	44.38	44.79	44.38	44.75
343	AMEX	VGT	Mon, Jun 27, 2005	44.44	44.44	44.06	44.24
342	AMEX	VGT	Fri, Jun 24, 2005	45.00	45.00	44.50	44.50
341	AMEX	VGT	Thu, Jun 23, 2005	45.65	46.06	45.16	45.16
340	AMEX	VGT	Wed, Jun 22, 2005	45.65	45.65	45.40	45.58
339	AMEX	VGT	Tue, Jun 21, 2005	45.35	45.45	45.21	45.44
338	AMEX	VGT	Mon, Jun 20, 2005	45.01	45.20	44.95	45.15
337	AMEX	VGT	Fri, Jun 17, 2005	45.40	45.48	45.18	45.32
336	AMEX	VGT	Thu, Jun 16, 2005	45.17	45.32	45.16	45.20
335	AMEX	VGT	Wed, Jun 15, 2005	45.13	45.13	44.48	44.82
334	AMEX	VGT	Tue, Jun 14, 2005	45.13	45.13	44.82	44.83
333	AMEX	VGT	Mon, Jun 13, 2005	45.19	45.27	45.13	45.17
332	AMEX	VGT	Fri, Jun 10, 2005	45.22	45.22	44.72	44.84
331	AMEX	VGT	Thu, Jun 9, 2005	44.88	45.12	44.80	45.12
330	AMEX	VGT	Wed, Jun 8, 2005	45.18	45.21	44.83	44.85
329	AMEX	VGT	Tue, Jun 7, 2005	45.18	45.58	45.08	45.10
328	AMEX	VGT	Mon, Jun 6, 2005	45.12	45.19	44.95	45.13
327	AMEX	VGT	Fri, Jun 3, 2005	45.50	45.50	45.03	45.12
326	AMEX	VGT	Thu, Jun 2, 2005	45.52	45.62	45.48	45.57
325	AMEX	VGT	Wed, Jun 1, 2005	44.99	45.63	44.99	45.32
324	AMEX	VGT	Tue, May 31, 2005	45.25	45.37	45.06	45.10
323	AMEX	VGT	Fri, May 27, 2005	45.25	45.26	45.12	45.16
322	AMEX	VGT	Thu, May 26, 2005	44.99	45.35	44.99	45.35
321	AMEX	VGT	Wed, May 25, 2005	44.80	44.81	44.48	44.77
320	AMEX	VGT	Tue, May 24, 2005	44.63	45.03	44.63	45.03
319	AMEX	VGT	Mon, May 23, 2005	44.68	44.85	44.64	44.85
318	AMEX	VGT	Fri, May 20, 2005	44.40	44.63	44.32	44.63
317	AMEX	VGT	Thu, May 19, 2005	44.15	44.45	44.15	44.45
316	AMEX	VGT	Wed, May 18, 2005	43.78	44.30	43.69	44.17
315	AMEX	VGT	Tue, May 17, 2005	43.14	43.41	43.01	43.34
314	AMEX	VGT	Mon, May 16, 2005	42.95	43.30	42.87	43.30
313	AMEX	VGT	Fri, May 13, 2005	42.62	43.10	42.62	42.87
312	AMEX	VGT	Thu, May 12, 2005	42.61	42.69	42.18	42.18
311	AMEX	VGT	Wed, May 11, 2005	41.96	42.38	41.87	42.38
310	AMEX	VGT	Tue, May 10, 2005	42.30	42.30	41.92	41.92
309	AMEX	VGT	Mon, May 9, 2005	42.32	42.43	42.11	42.33
308	AMEX	VGT	Fri, May 6, 2005	42.33	42.37	42.25	42.37
307	AMEX	VGT	Thu, May 5, 2005	42.19	42.32	42.09	42.16
306	AMEX	VGT	Wed, May 4, 2005	41.90	42.23	41.90	42.18
305	AMEX	VGT	Tue, May 3, 2005	41.66	41.92	41.63	41.63
304	AMEX	VGT	Mon, May 2, 2005	41.68	41.68	41.47	41.47
303	AMEX	VGT	Fri, Apr 29, 2005	41.37	41.50	40.96	41.50
302	AMEX	VGT	Thu, Apr 28, 2005	41.39	41.39	41.03	41.03
301	AMEX	VGT	Wed, Apr 27, 2005	41.60	41.60	41.60	41.60
300	AMEX	VGT	Tue, Apr 26, 2005	41.79	42.09	41.64	41.64
299	AMEX	VGT	Mon, Apr 25, 2005	41.99	42.02	41.94	41.94
298	AMEX	VGT	Fri, Apr 22, 2005	41.87	41.87	41.32	41.32
297	AMEX	VGT	Thu, Apr 21, 2005	41.57	42.11	41.57	42.09
296	AMEX	VGT	Wed, Apr 20, 2005	41.55	41.55	41.00	41.00
295	AMEX	VGT	Tue, Apr 19, 2005	41.21	41.29	41.02	41.29
294	AMEX	VGT	Mon, Apr 18, 2005	40.60	40.87	40.60	40.86
293	AMEX	VGT	Fri, Apr 15, 2005	41.18	41.38	40.61	40.61
292	AMEX	VGT	Thu, Apr 14, 2005	42.50	42.50	42.02	42.03
291	AMEX	VGT	Wed, Apr 13, 2005	42.93	42.93	42.55	42.57
290	AMEX	VGT	Tue, Apr 12, 2005	42.77	43.19	42.55	43.19
289	AMEX	VGT	Mon, Apr 11, 2005	43.45	43.45	43.02	43.12
288	AMEX	VGT	Fri, Apr 8, 2005	43.66	43.70	43.38	43.38
287	AMEX	VGT	Thu, Apr 7, 2005	43.34	43.62	43.34	43.62
286	AMEX	VGT	Wed, Apr 6, 2005	43.40	43.47	43.27	43.27
285	AMEX	VGT	Tue, Apr 5, 2005	43.35	43.35	43.19	43.20
284	AMEX	VGT	Mon, Apr 4, 2005	43.04	43.31	42.89	43.31
283	AMEX	VGT	Fri, Apr 1, 2005	43.77	43.77	43.04	43.15
282	AMEX	VGT	Thu, Mar 31, 2005	43.51	43.59	43.40	43.45
281	AMEX	VGT	Wed, Mar 30, 2005	43.15	43.53	43.15	43.53
280	AMEX	VGT	Tue, Mar 29, 2005	43.13	43.31	42.83	42.83
279	AMEX	VGT	Mon, Mar 28, 2005	43.56	43.56	43.28	43.28
278	AMEX	VGT	Thu, Mar 24, 2005	43.41	43.60	43.33	43.57
277	AMEX	VGT	Wed, Mar 23, 2005	43.08	43.31	43.08	43.25
276	AMEX	VGT	Tue, Mar 22, 2005	43.46	43.55	43.00	43.00
275	AMEX	VGT	Mon, Mar 21, 2005	43.48	43.49	43.18	43.38
274	AMEX	VGT	Fri, Mar 18, 2005	43.37	43.47	43.24	43.24
273	AMEX	VGT	Thu, Mar 17, 2005	43.68	43.81	43.55	43.63
272	AMEX	VGT	Wed, Mar 16, 2005	44.02	44.13	43.52	43.52
271	AMEX	VGT	Tue, Mar 15, 2005	44.38	44.38	44.10	44.10
270	AMEX	VGT	Mon, Mar 14, 2005	44.33	44.45	44.30	44.45
269	AMEX	VGT	Fri, Mar 11, 2005	44.80	44.80	44.14	44.22
268	AMEX	VGT	Thu, Mar 10, 2005	44.93	44.93	44.43	44.85
267	AMEX	VGT	Wed, Mar 9, 2005	44.85	45.19	44.80	44.94
266	AMEX	VGT	Tue, Mar 8, 2005	45.34	45.42	45.02	45.02
265	AMEX	VGT	Mon, Mar 7, 2005	44.94	45.49	44.94	45.29
264	AMEX	VGT	Fri, Mar 4, 2005	44.94	44.94	44.74	44.80
263	AMEX	VGT	Thu, Mar 3, 2005	44.89	44.89	44.32	44.60
262	AMEX	VGT	Wed, Mar 2, 2005	44.76	45.20	44.76	44.80
261	AMEX	VGT	Tue, Mar 1, 2005	44.85	44.92	44.67	44.90
260	AMEX	VGT	Mon, Feb 28, 2005	44.71	44.71	44.49	44.49
259	AMEX	VGT	Fri, Feb 25, 2005	44.29	44.54	44.29	44.54
258	AMEX	VGT	Thu, Feb 24, 2005	43.99	44.25	43.80	44.15
257	AMEX	VGT	Wed, Feb 23, 2005	43.86	43.99	43.71	43.93
256	AMEX	VGT	Tue, Feb 22, 2005	44.22	44.55	44.00	44.00
255	AMEX	VGT	Fri, Feb 18, 2005	44.60	44.64	44.41	44.50
254	AMEX	VGT	Thu, Feb 17, 2005	44.72	44.79	44.63	44.75
253	AMEX	VGT	Wed, Feb 16, 2005	45.18	45.34	45.09	45.19
252	AMEX	VGT	Tue, Feb 15, 2005	45.17	45.57	45.17	45.22
251	AMEX	VGT	Mon, Feb 14, 2005	44.98	45.12	44.88	45.12
250	AMEX	VGT	Fri, Feb 11, 2005	44.24	45.03	44.24	45.00
249	AMEX	VGT	Thu, Feb 10, 2005	44.58	44.58	44.11	44.45
248	AMEX	VGT	Wed, Feb 9, 2005	45.20	45.20	44.46	44.52
247	AMEX	VGT	Tue, Feb 8, 2005	44.95	45.29	44.95	45.00
246	AMEX	VGT	Mon, Feb 7, 2005	45.07	45.10	44.89	45.03
245	AMEX	VGT	Fri, Feb 4, 2005	44.19	44.56	44.19	44.56
244	AMEX	VGT	Thu, Feb 3, 2005	44.40	44.40	44.02	44.15
243	AMEX	VGT	Wed, Feb 2, 2005	44.70	44.70	44.47	44.61
242	AMEX	VGT	Tue, Feb 1, 2005	44.30	44.59	44.30	44.53
241	AMEX	VGT	Mon, Jan 31, 2005	44.39	44.44	44.24	44.24
240	AMEX	VGT	Fri, Jan 28, 2005	44.21	44.21	43.59	43.74
239	AMEX	VGT	Thu, Jan 27, 2005	43.80	44.03	43.71	44.03
238	AMEX	VGT	Wed, Jan 26, 2005	43.73	43.93	43.54	43.93
237	AMEX	VGT	Tue, Jan 25, 2005	43.61	43.61	43.26	43.37
236	AMEX	VGT	Mon, Jan 24, 2005	43.84	43.84	43.05	43.11
235	AMEX	VGT	Fri, Jan 21, 2005	44.10	44.10	43.58	43.58
234	AMEX	VGT	Thu, Jan 20, 2005	44.05	44.27	43.98	43.98
233	AMEX	VGT	Wed, Jan 19, 2005	45.05	45.05	44.38	44.42
232	AMEX	VGT	Tue, Jan 18, 2005	44.62	45.14	44.62	45.14
231	AMEX	VGT	Fri, Jan 14, 2005	44.75	44.90	44.75	44.77
230	AMEX	VGT	Thu, Jan 13, 2005	44.90	45.02	44.87	44.96
229	AMEX	VGT	Wed, Jan 12, 2005	44.99	45.07	44.53	44.91
228	AMEX	VGT	Tue, Jan 11, 2005	45.06	45.06	44.74	44.86
227	AMEX	VGT	Mon, Jan 10, 2005	45.36	45.47	45.04	45.21
226	AMEX	VGT	Fri, Jan 7, 2005	45.25	45.27	44.95	45.22
225	AMEX	VGT	Thu, Jan 6, 2005	45.56	45.56	45.19	45.19
224	AMEX	VGT	Wed, Jan 5, 2005	45.60	45.60	45.36	45.36
223	AMEX	VGT	Tue, Jan 4, 2005	46.73	46.73	45.54	45.60
222	AMEX	VGT	Mon, Jan 3, 2005	47.46	47.46	46.56	46.56
221	AMEX	VGT	Fri, Dec 31, 2004	47.18	47.21	47.06	47.06
220	AMEX	VGT	Thu, Dec 30, 2004	47.19	47.19	47.09	47.18
219	AMEX	VGT	Wed, Dec 29, 2004	47.07	47.15	46.99	47.03
218	AMEX	VGT	Tue, Dec 28, 2004	46.83	46.92	46.75	46.89
217	AMEX	VGT	Mon, Dec 27, 2004	47.18	47.18	46.72	46.79
216	AMEX	VGT	Thu, Dec 23, 2004	47.00	47.01	46.93	47.00
215	AMEX	VGT	Wed, Dec 22, 2004	46.74	47.07	46.73	46.97
214	AMEX	VGT	Tue, Dec 21, 2004	46.99	47.37	46.99	47.23
213	AMEX	VGT	Mon, Dec 20, 2004	47.31	47.33	46.70	46.70
212	AMEX	VGT	Fri, Dec 17, 2004	47.42	47.42	47.08	47.19
211	AMEX	VGT	Thu, Dec 16, 2004	47.78	47.89	47.29	47.32
210	AMEX	VGT	Wed, Dec 15, 2004	47.72	47.80	47.64	47.76
209	AMEX	VGT	Tue, Dec 14, 2004	47.61	47.75	47.50	47.60
208	AMEX	VGT	Mon, Dec 13, 2004	47.39	47.39	47.09	47.39
207	AMEX	VGT	Fri, Dec 10, 2004	47.14	47.25	46.97	47.00
206	AMEX	VGT	Thu, Dec 9, 2004	46.48	47.21	46.43	47.14
205	AMEX	VGT	Wed, Dec 8, 2004	47.20	47.36	47.17	47.26
204	AMEX	VGT	Tue, Dec 7, 2004	48.12	48.42	47.28	47.31
203	AMEX	VGT	Mon, Dec 6, 2004	47.86	48.25	47.56	48.25
202	AMEX	VGT	Fri, Dec 3, 2004	48.06	48.06	47.80	47.93
201	AMEX	VGT	Thu, Dec 2, 2004	47.30	47.79	47.30	47.43
200	AMEX	VGT	Wed, Dec 1, 2004	46.61	47.13	46.61	47.11
199	AMEX	VGT	Tue, Nov 30, 2004	46.60	46.60	46.34	46.44
198	AMEX	VGT	Mon, Nov 29, 2004	46.99	46.99	46.52	46.66
197	AMEX	VGT	Fri, Nov 26, 2004	46.67	46.67	46.63	46.63
196	AMEX	VGT	Wed, Nov 24, 2004	46.47	46.61	46.47	46.58
195	AMEX	VGT	Tue, Nov 23, 2004	46.39	46.60	46.09	46.29
194	AMEX	VGT	Mon, Nov 22, 2004	46.10	46.47	45.86	46.47
193	AMEX	VGT	Fri, Nov 19, 2004	46.85	46.86	46.18	46.18
192	AMEX	VGT	Thu, Nov 18, 2004	46.91	47.10	46.90	47.10
191	AMEX	VGT	Wed, Nov 17, 2004	46.70	47.26	46.70	46.88
190	AMEX	VGT	Tue, Nov 16, 2004	46.20	46.31	46.05	46.28
189	AMEX	VGT	Mon, Nov 15, 2004	46.25	46.59	46.25	46.51
188	AMEX	VGT	Fri, Nov 12, 2004	45.70	45.91	45.60	45.91
187	AMEX	VGT	Thu, Nov 11, 2004	45.17	45.61	45.17	45.61
186	AMEX	VGT	Wed, Nov 10, 2004	45.02	45.12	44.96	44.96
185	AMEX	VGT	Tue, Nov 9, 2004	45.46	45.57	45.37	45.57
184	AMEX	VGT	Mon, Nov 8, 2004	45.34	45.46	45.34	45.46
183	AMEX	VGT	Fri, Nov 5, 2004	45.18	45.34	45.10	45.34
182	AMEX	VGT	Thu, Nov 4, 2004	44.37	44.93	44.37	44.93
181	AMEX	VGT	Wed, Nov 3, 2004	44.99	44.99	44.38	44.38
180	AMEX	VGT	Tue, Nov 2, 2004	44.21	44.61	44.16	44.16
179	AMEX	VGT	Mon, Nov 1, 2004	43.96	44.16	43.96	44.03
178	AMEX	VGT	Fri, Oct 29, 2004	43.98	43.98	43.72	43.95
177	AMEX	VGT	Thu, Oct 28, 2004	43.74	44.08	43.67	43.85
176	AMEX	VGT	Wed, Oct 27, 2004	42.82	43.74	42.82	43.74
175	AMEX	VGT	Tue, Oct 26, 2004	42.67	42.67	42.31	42.52
174	AMEX	VGT	Mon, Oct 25, 2004	42.59	42.76	42.55	42.60
173	AMEX	VGT	Fri, Oct 22, 2004	43.30	43.30	42.74	42.74
172	AMEX	VGT	Thu, Oct 21, 2004	43.19	43.68	43.06	43.68
171	AMEX	VGT	Wed, Oct 20, 2004	42.66	42.96	42.66	42.88
170	AMEX	VGT	Tue, Oct 19, 2004	43.38	43.44	43.03	43.03
169	AMEX	VGT	Mon, Oct 18, 2004	42.09	42.62	42.07	42.62
168	AMEX	VGT	Fri, Oct 15, 2004	42.18	42.48	42.06	42.24
167	AMEX	VGT	Thu, Oct 14, 2004	42.42	42.42	42.19	42.19
166	AMEX	VGT	Wed, Oct 13, 2004	42.54	42.54	42.44	42.44
165	AMEX	VGT	Tue, Oct 12, 2004	42.19	42.19	42.10	42.10
164	AMEX	VGT	Mon, Oct 11, 2004	42.62	42.78	42.62	42.78
163	AMEX	VGT	Fri, Oct 8, 2004	43.13	43.28	42.49	42.50
162	AMEX	VGT	Thu, Oct 7, 2004	43.83	43.83	43.62	43.62
161	AMEX	VGT	Wed, Oct 6, 2004	43.62	43.86	43.52	43.86
160	AMEX	VGT	Tue, Oct 5, 2004	43.38	43.65	43.33	43.42
159	AMEX	VGT	Mon, Oct 4, 2004	43.71	43.71	43.62	43.70
158	AMEX	VGT	Fri, Oct 1, 2004	42.37	43.06	42.37	43.06
157	AMEX	VGT	Thu, Sep 30, 2004	41.70	41.72	41.63	41.72
156	AMEX	VGT	Wed, Sep 29, 2004	41.28	41.62	41.28	41.62
155	AMEX	VGT	Tue, Sep 28, 2004	40.90	40.90	40.90	40.90
154	AMEX	VGT	Mon, Sep 27, 2004	41.24	41.24	41.02	41.02
153	AMEX	VGT	Thu, Sep 23, 2004	41.86	41.86	41.84	41.84
152	AMEX	VGT	Wed, Sep 22, 2004	42.18	42.23	41.90	41.95
151	AMEX	VGT	Tue, Sep 21, 2004	42.42	42.60	42.42	42.60
150	AMEX	VGT	Mon, Sep 20, 2004	42.48	42.58	42.19	42.19
149	AMEX	VGT	Fri, Sep 17, 2004	41.70	41.95	41.70	41.87
148	AMEX	VGT	Thu, Sep 16, 2004	41.92	41.92	41.75	41.82
147	AMEX	VGT	Wed, Sep 15, 2004	41.88	41.88	41.74	41.80
146	AMEX	VGT	Tue, Sep 14, 2004	42.50	42.50	42.24	42.40
145	AMEX	VGT	Mon, Sep 13, 2004	42.67	42.67	42.67	42.67
144	AMEX	VGT	Thu, Sep 9, 2004	40.88	41.28	40.88	41.28
143	AMEX	VGT	Wed, Sep 8, 2004	40.36	40.36	40.36	40.36
142	AMEX	VGT	Fri, Sep 3, 2004	40.33	40.33	40.17	40.17
141	AMEX	VGT	Wed, Sep 1, 2004	40.44	40.44	40.44	40.44
140	AMEX	VGT	Mon, Aug 30, 2004	40.98	40.98	40.64	40.68
139	AMEX	VGT	Fri, Aug 27, 2004	41.11	41.12	41.11	41.12
138	AMEX	VGT	Thu, Aug 26, 2004	40.95	40.99	40.95	40.98
137	AMEX	VGT	Wed, Aug 25, 2004	40.67	40.67	40.67	40.67
136	AMEX	VGT	Tue, Aug 24, 2004	41.17	41.17	41.05	41.05
135	AMEX	VGT	Mon, Aug 23, 2004	41.02	41.02	40.98	40.98
134	AMEX	VGT	Fri, Aug 20, 2004	40.49	40.72	40.49	40.72
133	AMEX	VGT	Thu, Aug 19, 2004	40.48	40.61	40.48	40.55
132	AMEX	VGT	Tue, Aug 17, 2004	39.83	39.85	39.78	39.81
131	AMEX	VGT	Mon, Aug 16, 2004	39.39	39.57	39.29	39.50
130	AMEX	VGT	Fri, Aug 13, 2004	38.82	38.82	38.82	38.82
129	AMEX	VGT	Thu, Aug 12, 2004	39.00	39.00	38.80	38.80
128	AMEX	VGT	Wed, Aug 11, 2004	39.65	39.65	39.50	39.50
127	AMEX	VGT	Tue, Aug 10, 2004	40.65	40.65	40.60	40.60
126	AMEX	VGT	Mon, Aug 9, 2004	40.26	40.30	40.12	40.30
125	AMEX	VGT	Fri, Aug 6, 2004	40.26	40.26	40.26	40.26
124	AMEX	VGT	Thu, Aug 5, 2004	41.53	41.53	41.53	41.53
123	AMEX	VGT	Wed, Aug 4, 2004	41.88	41.88	41.88	41.88
122	AMEX	VGT	Tue, Aug 3, 2004	42.68	42.68	42.46	42.46
121	AMEX	VGT	Mon, Aug 2, 2004	42.45	42.71	42.45	42.71
120	AMEX	VGT	Fri, Jul 30, 2004	42.86	42.86	42.64	42.64
119	AMEX	VGT	Thu, Jul 29, 2004	42.37	42.37	42.29	42.29
118	AMEX	VGT	Wed, Jul 28, 2004	41.26	41.35	41.26	41.35
117	AMEX	VGT	Tue, Jul 27, 2004	41.60	41.60	41.44	41.44
116	AMEX	VGT	Mon, Jul 26, 2004	41.76	41.76	41.26	41.35
115	AMEX	VGT	Fri, Jul 23, 2004	41.56	41.56	41.56	41.56
114	AMEX	VGT	Thu, Jul 22, 2004	42.25	42.25	42.25	42.25
113	AMEX	VGT	Wed, Jul 21, 2004	43.22	43.22	42.37	42.43
112	AMEX	VGT	Tue, Jul 20, 2004	42.44	42.62	42.44	42.62
111	AMEX	VGT	Mon, Jul 19, 2004	41.64	41.71	41.64	41.71
110	AMEX	VGT	Fri, Jul 16, 2004	41.98	42.00	41.98	41.99
109	AMEX	VGT	Thu, Jul 15, 2004	42.73	42.73	42.65	42.65
108	AMEX	VGT	Wed, Jul 14, 2004	42.72	42.91	42.72	42.91
107	AMEX	VGT	Tue, Jul 13, 2004	43.53	43.53	43.34	43.34
106	AMEX	VGT	Mon, Jul 12, 2004	43.30	43.30	43.16	43.16
105	AMEX	VGT	Fri, Jul 9, 2004	43.83	43.83	43.83	43.83
104	AMEX	VGT	Thu, Jul 8, 2004	43.77	44.03	43.64	43.64
103	AMEX	VGT	Wed, Jul 7, 2004	44.14	44.38	44.08	44.38
102	AMEX	VGT	Tue, Jul 6, 2004	44.70	44.70	43.97	44.14
101	AMEX	VGT	Fri, Jul 2, 2004	45.62	45.62	45.23	45.28
100	AMEX	VGT	Thu, Jul 1, 2004	45.74	45.74	45.54	45.73
99	AMEX	VGT	Wed, Jun 30, 2004	46.59	46.59	46.59	46.59
98	AMEX	VGT	Mon, Jun 28, 2004	46.45	46.45	45.93	45.93
97	AMEX	VGT	Fri, Jun 25, 2004	46.41	46.41	46.23	46.23
96	AMEX	VGT	Thu, Jun 24, 2004	46.50	46.52	46.50	46.52
95	AMEX	VGT	Wed, Jun 23, 2004	45.87	46.03	45.87	46.02
94	AMEX	VGT	Tue, Jun 22, 2004	45.17	45.51	45.17	45.51
93	AMEX	VGT	Mon, Jun 21, 2004	45.50	45.50	45.49	45.49
92	AMEX	VGT	Fri, Jun 18, 2004	45.10	45.10	45.10	45.10
91	AMEX	VGT	Thu, Jun 17, 2004	45.47	45.47	45.47	45.47
90	AMEX	VGT	Wed, Jun 16, 2004	45.89	45.89	45.89	45.89
89	AMEX	VGT	Tue, Jun 15, 2004	46.25	46.25	46.25	46.25
88	AMEX	VGT	Mon, Jun 14, 2004	45.62	45.62	45.33	45.33
87	AMEX	VGT	Thu, Jun 10, 2004	46.02	46.02	45.90	45.90
86	AMEX	VGT	Wed, Jun 9, 2004	45.87	45.87	45.87	45.87
85	AMEX	VGT	Tue, Jun 8, 2004	46.17	46.37	46.17	46.37
84	AMEX	VGT	Mon, Jun 7, 2004	45.65	46.26	45.65	46.26
83	AMEX	VGT	Fri, Jun 4, 2004	45.59	45.59	45.59	45.59
82	AMEX	VGT	Thu, Jun 3, 2004	44.96	45.15	44.93	44.93
81	AMEX	VGT	Wed, Jun 2, 2004	45.49	45.53	45.18	45.53
80	AMEX	VGT	Tue, Jun 1, 2004	45.68	45.68	45.25	45.36
79	AMEX	VGT	Fri, May 28, 2004	45.41	45.67	45.41	45.67
78	AMEX	VGT	Thu, May 27, 2004	45.41	45.41	45.41	45.41
77	AMEX	VGT	Wed, May 26, 2004	45.30	45.35	45.19	45.19
76	AMEX	VGT	Tue, May 25, 2004	44.64	44.73	44.64	44.71
75	AMEX	VGT	Mon, May 24, 2004	44.43	44.43	44.09	44.09
74	AMEX	VGT	Thu, May 20, 2004	43.75	43.75	43.65	43.65
73	AMEX	VGT	Wed, May 19, 2004	44.45	44.56	44.25	44.25
72	AMEX	VGT	Tue, May 18, 2004	43.53	43.54	43.53	43.54
71	AMEX	VGT	Mon, May 17, 2004	43.04	43.04	42.77	42.86
70	AMEX	VGT	Thu, May 13, 2004	44.27	44.35	44.27	44.35
69	AMEX	VGT	Wed, May 12, 2004	43.60	43.63	43.37	43.37
68	AMEX	VGT	Tue, May 11, 2004	44.16	44.60	44.16	44.56
67	AMEX	VGT	Mon, May 10, 2004	43.55	43.88	43.55	43.88
66	AMEX	VGT	Fri, May 7, 2004	44.38	44.38	44.05	44.05
65	AMEX	VGT	Thu, May 6, 2004	43.75	43.88	43.75	43.88
64	AMEX	VGT	Tue, May 4, 2004	43.72	43.72	43.72	43.72
63	AMEX	VGT	Mon, May 3, 2004	43.65	44.18	43.65	43.70
62	AMEX	VGT	Fri, Apr 30, 2004	44.18	44.18	43.53	43.53
61	AMEX	VGT	Thu, Apr 29, 2004	44.85	44.85	44.09	44.18
60	AMEX	VGT	Wed, Apr 28, 2004	45.53	45.67	45.52	45.65
59	AMEX	VGT	Tue, Apr 27, 2004	46.52	46.52	46.27	46.27
58	AMEX	VGT	Mon, Apr 26, 2004	47.02	47.02	46.40	46.40
57	AMEX	VGT	Fri, Apr 23, 2004	46.85	47.02	46.84	47.02
56	AMEX	VGT	Thu, Apr 22, 2004	46.20	46.53	46.20	46.53
55	AMEX	VGT	Wed, Apr 21, 2004	45.41	45.47	45.19	45.47
54	AMEX	VGT	Tue, Apr 20, 2004	46.31	46.31	45.99	45.99
53	AMEX	VGT	Mon, Apr 19, 2004	45.53	45.57	45.53	45.57
52	AMEX	VGT	Fri, Apr 16, 2004	45.61	45.82	45.35	45.82
51	AMEX	VGT	Thu, Apr 15, 2004	46.72	46.72	46.14	46.14
50	AMEX	VGT	Wed, Apr 14, 2004	46.75	46.84	46.75	46.84
49	AMEX	VGT	Tue, Apr 13, 2004	47.89	47.89	47.00	47.00
48	AMEX	VGT	Mon, Apr 12, 2004	47.75	47.75	47.65	47.65
47	AMEX	VGT	Thu, Apr 8, 2004	47.38	47.38	47.38	47.38
46	AMEX	VGT	Wed, Apr 7, 2004	47.29	47.37	47.00	47.19
45	AMEX	VGT	Tue, Apr 6, 2004	47.75	47.75	47.75	47.75
44	AMEX	VGT	Mon, Apr 5, 2004	47.85	48.00	47.81	48.00
43	AMEX	VGT	Fri, Apr 2, 2004	47.59	47.70	47.47	47.70
42	AMEX	VGT	Thu, Apr 1, 2004	46.60	46.60	46.60	46.60
41	AMEX	VGT	Wed, Mar 31, 2004	46.13	46.13	46.03	46.03
40	AMEX	VGT	Mon, Mar 29, 2004	46.08	46.26	46.04	46.17
39	AMEX	VGT	Fri, Mar 26, 2004	45.60	45.85	45.60	45.85
38	AMEX	VGT	Thu, Mar 25, 2004	44.88	45.68	44.88	45.68
37	AMEX	VGT	Wed, Mar 24, 2004	44.38	44.38	44.38	44.38
36	AMEX	VGT	Tue, Mar 23, 2004	44.40	44.45	43.97	43.97
35	AMEX	VGT	Mon, Mar 22, 2004	43.94	43.94	43.78	43.80
34	AMEX	VGT	Fri, Mar 19, 2004	45.27	45.27	44.75	44.75
33	AMEX	VGT	Thu, Mar 18, 2004	45.18	45.41	45.10	45.41
32	AMEX	VGT	Wed, Mar 17, 2004	45.66	45.76	45.66	45.76
31	AMEX	VGT	Tue, Mar 16, 2004	45.10	45.10	44.90	44.90
30	AMEX	VGT	Mon, Mar 15, 2004	45.08	45.08	44.85	44.85
29	AMEX	VGT	Fri, Mar 12, 2004	45.45	45.67	45.45	45.67
28	AMEX	VGT	Thu, Mar 11, 2004	45.37	45.37	44.82	44.82
27	AMEX	VGT	Wed, Mar 10, 2004	46.05	46.05	45.31	45.31
26	AMEX	VGT	Tue, Mar 9, 2004	45.98	46.24	45.59	46.01
25	AMEX	VGT	Mon, Mar 8, 2004	47.65	47.65	47.25	47.36
24	AMEX	VGT	Fri, Mar 5, 2004	47.35	47.85	47.23	47.65
23	AMEX	VGT	Thu, Mar 4, 2004	47.53	47.53	47.53	47.53
22	AMEX	VGT	Wed, Mar 3, 2004	47.09	47.25	47.09	47.25
21	AMEX	VGT	Tue, Mar 2, 2004	48.00	48.18	47.70	47.70
20	AMEX	VGT	Mon, Mar 1, 2004	47.80	47.80	47.80	47.80
19	AMEX	VGT	Fri, Feb 27, 2004	47.24	47.25	47.24	47.25
18	AMEX	VGT	Thu, Feb 26, 2004	47.20	47.20	47.20	47.20
17	AMEX	VGT	Wed, Feb 25, 2004	47.24	47.24	47.20	47.20
16	AMEX	VGT	Tue, Feb 24, 2004	46.90	47.00	46.90	47.00
15	AMEX	VGT	Mon, Feb 23, 2004	48.00	48.00	46.73	46.73
14	AMEX	VGT	Fri, Feb 20, 2004	48.10	48.10	47.47	47.74
13	AMEX	VGT	Wed, Feb 18, 2004	48.87	48.87	48.69	48.69
12	AMEX	VGT	Tue, Feb 17, 2004	48.64	48.94	48.64	48.94
11	AMEX	VGT	Fri, Feb 13, 2004	49.03	49.03	48.20	48.20
10	AMEX	VGT	Thu, Feb 12, 2004	49.00	49.00	48.85	48.85
9	AMEX	VGT	Wed, Feb 11, 2004	48.62	49.16	48.62	49.05
8	AMEX	VGT	Tue, Feb 10, 2004	48.82	48.82	48.65	48.65
7	AMEX	VGT	Mon, Feb 9, 2004	48.64	48.79	48.42	48.50
6	AMEX	VGT	Fri, Feb 6, 2004	47.90	48.55	47.90	48.55
5	AMEX	VGT	Thu, Feb 5, 2004	47.70	47.70	47.35	47.59
4	AMEX	VGT	Wed, Feb 4, 2004	47.50	47.50	47.35	47.35
3	AMEX	VGT	Tue, Feb 3, 2004	48.80	48.82	48.62	48.82
2	AMEX	VGT	Mon, Feb 2, 2004	49.10	49.12	48.84	49.12
1	AMEX	VGT	Fri, Jan 30, 2004	48.74	49.24	48.74	49.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Information Tech ETF AMEX:VGT 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