Vicor Corp NASDAQ:VICR Historical Prices

Below are the 8000 trading days of historical prices for VICR.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	VICR	Fri, Mar 1, 2024	36.99	38.70	36.57	37.69
7999	NASDAQ	VICR	Thu, Feb 29, 2024	37.79	38.61	37.03	37.24
7998	NASDAQ	VICR	Wed, Feb 28, 2024	37.48	37.80	36.83	36.87
7997	NASDAQ	VICR	Tue, Feb 27, 2024	38.92	38.98	37.39	37.95
7996	NASDAQ	VICR	Mon, Feb 26, 2024	35.78	38.65	35.00	38.30
7995	NASDAQ	VICR	Fri, Feb 23, 2024	37.76	40.38	35.28	35.67
7994	NASDAQ	VICR	Thu, Feb 22, 2024	46.31	48.20	46.21	46.84
7993	NASDAQ	VICR	Wed, Feb 21, 2024	46.60	47.13	45.47	45.98
7992	NASDAQ	VICR	Tue, Feb 20, 2024	46.30	47.41	45.77	47.18
7991	NASDAQ	VICR	Fri, Feb 16, 2024	45.08	48.00	44.19	46.94
7990	NASDAQ	VICR	Thu, Feb 15, 2024	44.25	45.77	44.06	45.47
7989	NASDAQ	VICR	Wed, Feb 14, 2024	41.83	44.00	41.83	43.69
7988	NASDAQ	VICR	Tue, Feb 13, 2024	41.10	42.00	39.91	41.00
7987	NASDAQ	VICR	Mon, Feb 12, 2024	43.27	44.40	43.26	43.51
7986	NASDAQ	VICR	Fri, Feb 9, 2024	42.90	43.85	42.38	43.30
7985	NASDAQ	VICR	Thu, Feb 8, 2024	39.58	42.75	39.57	42.47
7984	NASDAQ	VICR	Wed, Feb 7, 2024	38.41	38.89	37.94	38.79
7983	NASDAQ	VICR	Tue, Feb 6, 2024	37.75	38.39	37.60	38.29
7982	NASDAQ	VICR	Mon, Feb 5, 2024	38.00	38.18	36.69	37.61
7981	NASDAQ	VICR	Fri, Feb 2, 2024	38.00	38.74	37.68	38.29
7980	NASDAQ	VICR	Thu, Feb 1, 2024	38.05	38.63	37.59	38.62
7979	NASDAQ	VICR	Wed, Jan 31, 2024	37.88	39.40	37.52	37.67
7978	NASDAQ	VICR	Tue, Jan 30, 2024	38.36	38.78	37.97	37.97
7977	NASDAQ	VICR	Mon, Jan 29, 2024	37.92	38.76	37.49	38.70
7976	NASDAQ	VICR	Fri, Jan 26, 2024	37.38	37.92	36.92	37.75
7975	NASDAQ	VICR	Thu, Jan 25, 2024	38.01	38.35	37.02	37.13
7974	NASDAQ	VICR	Wed, Jan 24, 2024	38.86	38.87	37.11	37.11
7973	NASDAQ	VICR	Tue, Jan 23, 2024	38.20	38.91	37.96	38.10
7972	NASDAQ	VICR	Mon, Jan 22, 2024	37.53	38.20	37.16	37.59
7971	NASDAQ	VICR	Fri, Jan 19, 2024	38.35	38.35	37.10	37.13
7970	NASDAQ	VICR	Thu, Jan 18, 2024	38.38	38.52	37.76	38.16
7969	NASDAQ	VICR	Wed, Jan 17, 2024	36.77	37.85	36.45	37.74
7968	NASDAQ	VICR	Tue, Jan 16, 2024	38.03	38.03	37.18	37.72
7967	NASDAQ	VICR	Fri, Jan 12, 2024	38.96	39.53	38.10	38.34
7966	NASDAQ	VICR	Thu, Jan 11, 2024	38.81	38.81	37.25	38.73
7965	NASDAQ	VICR	Wed, Jan 10, 2024	38.77	39.10	38.15	38.73
7964	NASDAQ	VICR	Tue, Jan 9, 2024	38.38	39.12	38.24	38.88
7963	NASDAQ	VICR	Mon, Jan 8, 2024	38.36	39.98	38.36	39.27
7962	NASDAQ	VICR	Fri, Jan 5, 2024	38.12	38.75	37.26	38.36
7961	NASDAQ	VICR	Thu, Jan 4, 2024	39.22	39.61	37.95	38.49
7960	NASDAQ	VICR	Wed, Jan 3, 2024	41.01	41.01	39.52	39.83
7959	NASDAQ	VICR	Tue, Jan 2, 2024	43.99	43.99	41.65	41.98
7958	NASDAQ	VICR	Fri, Dec 29, 2023	46.38	46.44	44.91	44.94
7957	NASDAQ	VICR	Thu, Dec 28, 2023	46.15	46.43	45.87	46.17
7956	NASDAQ	VICR	Wed, Dec 27, 2023	46.35	46.61	45.88	46.13
7955	NASDAQ	VICR	Tue, Dec 26, 2023	45.41	46.45	45.41	46.33
7954	NASDAQ	VICR	Fri, Dec 22, 2023	44.73	45.80	44.70	45.53
7953	NASDAQ	VICR	Thu, Dec 21, 2023	43.35	44.56	43.19	44.53
7952	NASDAQ	VICR	Wed, Dec 20, 2023	43.43	44.49	42.56	42.62
7951	NASDAQ	VICR	Tue, Dec 19, 2023	43.21	44.06	43.17	43.64
7950	NASDAQ	VICR	Mon, Dec 18, 2023	43.23	43.39	42.12	42.76
7949	NASDAQ	VICR	Fri, Dec 15, 2023	43.63	43.63	42.03	43.04
7948	NASDAQ	VICR	Thu, Dec 14, 2023	42.06	44.40	42.06	43.15
7947	NASDAQ	VICR	Wed, Dec 13, 2023	38.91	40.98	38.51	40.92
7946	NASDAQ	VICR	Tue, Dec 12, 2023	38.64	38.83	38.12	38.83
7945	NASDAQ	VICR	Mon, Dec 11, 2023	38.45	39.15	38.45	38.73
7944	NASDAQ	VICR	Fri, Dec 8, 2023	38.60	39.88	38.29	38.39
7943	NASDAQ	VICR	Thu, Dec 7, 2023	38.26	39.17	38.00	39.15
7942	NASDAQ	VICR	Wed, Dec 6, 2023	37.95	39.26	37.95	38.12
7941	NASDAQ	VICR	Tue, Dec 5, 2023	38.13	38.13	36.95	37.62
7940	NASDAQ	VICR	Mon, Dec 4, 2023	37.78	38.97	37.78	38.70
7939	NASDAQ	VICR	Fri, Dec 1, 2023	36.45	38.56	36.22	38.48
7938	NASDAQ	VICR	Thu, Nov 30, 2023	37.84	37.84	36.24	36.57
7937	NASDAQ	VICR	Wed, Nov 29, 2023	37.21	38.53	37.16	37.82
7936	NASDAQ	VICR	Tue, Nov 28, 2023	36.64	37.35	36.30	36.52
7935	NASDAQ	VICR	Mon, Nov 27, 2023	37.57	37.82	36.57	36.67
7934	NASDAQ	VICR	Fri, Nov 24, 2023	37.68	37.76	37.12	37.74
7933	NASDAQ	VICR	Wed, Nov 22, 2023	38.24	39.06	37.71	37.83
7932	NASDAQ	VICR	Tue, Nov 21, 2023	38.82	39.41	37.73	37.98
7931	NASDAQ	VICR	Mon, Nov 20, 2023	39.25	40.08	39.21	40.05
7930	NASDAQ	VICR	Fri, Nov 17, 2023	39.13	39.27	38.38	39.25
7929	NASDAQ	VICR	Thu, Nov 16, 2023	38.73	39.23	38.07	38.96
7928	NASDAQ	VICR	Wed, Nov 15, 2023	39.22	40.44	39.04	39.28
7927	NASDAQ	VICR	Tue, Nov 14, 2023	38.09	39.14	37.36	38.98
7926	NASDAQ	VICR	Mon, Nov 13, 2023	36.43	36.56	35.48	36.53
7925	NASDAQ	VICR	Fri, Nov 10, 2023	36.30	36.67	35.81	36.50
7924	NASDAQ	VICR	Thu, Nov 9, 2023	38.46	38.50	36.19	36.30
7923	NASDAQ	VICR	Wed, Nov 8, 2023	38.80	38.80	37.66	38.19
7922	NASDAQ	VICR	Tue, Nov 7, 2023	38.70	39.06	38.27	38.70
7921	NASDAQ	VICR	Mon, Nov 6, 2023	40.57	40.57	38.84	38.95
7920	NASDAQ	VICR	Fri, Nov 3, 2023	39.00	40.26	38.32	39.17
7919	NASDAQ	VICR	Thu, Nov 2, 2023	37.46	38.52	37.33	38.09
7918	NASDAQ	VICR	Wed, Nov 1, 2023	38.98	38.98	36.73	36.96
7917	NASDAQ	VICR	Tue, Oct 31, 2023	39.79	39.79	38.35	38.74
7916	NASDAQ	VICR	Mon, Oct 30, 2023	40.91	40.91	38.92	39.86
7915	NASDAQ	VICR	Fri, Oct 27, 2023	40.82	41.26	39.91	40.58
7914	NASDAQ	VICR	Thu, Oct 26, 2023	39.27	41.43	38.90	39.94
7913	NASDAQ	VICR	Wed, Oct 25, 2023	39.01	39.83	36.37	39.05
7912	NASDAQ	VICR	Tue, Oct 24, 2023	53.29	54.19	52.36	53.19
7911	NASDAQ	VICR	Mon, Oct 23, 2023	51.21	53.47	50.95	53.21
7910	NASDAQ	VICR	Fri, Oct 20, 2023	53.50	53.80	51.07	51.78
7909	NASDAQ	VICR	Thu, Oct 19, 2023	54.65	55.91	53.55	53.64
7908	NASDAQ	VICR	Wed, Oct 18, 2023	55.16	56.65	53.73	54.94
7907	NASDAQ	VICR	Tue, Oct 17, 2023	53.52	55.12	52.97	53.72
7906	NASDAQ	VICR	Mon, Oct 16, 2023	54.02	55.23	53.74	54.25
7905	NASDAQ	VICR	Fri, Oct 13, 2023	56.29	56.63	51.96	53.44
7904	NASDAQ	VICR	Thu, Oct 12, 2023	58.58	58.67	56.08	56.11
7903	NASDAQ	VICR	Wed, Oct 11, 2023	58.96	60.38	57.19	58.33
7902	NASDAQ	VICR	Tue, Oct 10, 2023	57.04	59.03	56.56	58.86
7901	NASDAQ	VICR	Mon, Oct 9, 2023	56.29	56.86	55.31	56.72
7900	NASDAQ	VICR	Fri, Oct 6, 2023	56.13	58.00	56.07	56.60
7899	NASDAQ	VICR	Thu, Oct 5, 2023	56.69	56.93	56.03	56.62
7898	NASDAQ	VICR	Wed, Oct 4, 2023	56.78	57.31	55.88	56.97
7897	NASDAQ	VICR	Tue, Oct 3, 2023	57.50	58.17	56.04	56.33
7896	NASDAQ	VICR	Mon, Oct 2, 2023	58.94	59.32	57.88	58.18
7895	NASDAQ	VICR	Fri, Sep 29, 2023	59.35	59.89	58.68	58.89
7894	NASDAQ	VICR	Thu, Sep 28, 2023	57.74	60.14	57.63	58.96
7893	NASDAQ	VICR	Wed, Sep 27, 2023	57.26	58.06	56.50	57.74
7892	NASDAQ	VICR	Tue, Sep 26, 2023	57.80	58.55	55.96	56.47
7891	NASDAQ	VICR	Mon, Sep 25, 2023	57.60	58.59	57.34	58.24
7890	NASDAQ	VICR	Fri, Sep 22, 2023	58.08	58.72	57.79	58.01
7889	NASDAQ	VICR	Thu, Sep 21, 2023	57.38	58.10	56.46	57.71
7888	NASDAQ	VICR	Wed, Sep 20, 2023	59.54	59.91	58.16	58.22
7887	NASDAQ	VICR	Tue, Sep 19, 2023	59.34	60.43	58.76	59.02
7886	NASDAQ	VICR	Mon, Sep 18, 2023	58.42	59.38	57.53	58.36
7885	NASDAQ	VICR	Fri, Sep 15, 2023	60.05	60.05	57.53	58.56
7884	NASDAQ	VICR	Thu, Sep 14, 2023	61.14	61.33	60.15	60.29
7883	NASDAQ	VICR	Wed, Sep 13, 2023	63.01	63.09	59.84	60.17
7882	NASDAQ	VICR	Tue, Sep 12, 2023	62.59	63.83	62.59	63.02
7881	NASDAQ	VICR	Mon, Sep 11, 2023	63.07	63.07	63.07	63.07
7880	NASDAQ	VICR	Fri, Sep 8, 2023	64.09	64.50	61.99	63.14
7879	NASDAQ	VICR	Thu, Sep 7, 2023	65.53	65.80	62.73	64.01
7878	NASDAQ	VICR	Wed, Sep 6, 2023	67.60	68.41	66.09	66.73
7877	NASDAQ	VICR	Tue, Sep 5, 2023	68.42	68.84	67.25	67.43
7876	NASDAQ	VICR	Fri, Sep 1, 2023	67.94	69.65	67.94	69.00
7875	NASDAQ	VICR	Thu, Aug 31, 2023	68.58	70.00	67.68	67.77
7874	NASDAQ	VICR	Wed, Aug 30, 2023	68.29	69.50	67.43	68.55
7873	NASDAQ	VICR	Tue, Aug 29, 2023	67.41	69.56	67.18	68.52
7872	NASDAQ	VICR	Mon, Aug 28, 2023	68.49	68.49	67.04	67.72
7871	NASDAQ	VICR	Fri, Aug 25, 2023	67.98	68.16	65.81	67.50
7870	NASDAQ	VICR	Thu, Aug 24, 2023	72.39	73.84	66.25	67.59
7869	NASDAQ	VICR	Wed, Aug 23, 2023	67.98	70.64	67.20	70.17
7868	NASDAQ	VICR	Tue, Aug 22, 2023	69.07	69.08	66.88	67.69
7867	NASDAQ	VICR	Mon, Aug 21, 2023	67.51	68.99	67.36	68.45
7866	NASDAQ	VICR	Fri, Aug 18, 2023	67.57	67.87	66.90	67.19
7865	NASDAQ	VICR	Thu, Aug 17, 2023	70.65	71.22	67.83	68.61
7864	NASDAQ	VICR	Wed, Aug 16, 2023	74.00	74.32	70.09	70.48
7863	NASDAQ	VICR	Tue, Aug 15, 2023	74.94	77.03	74.04	74.35
7862	NASDAQ	VICR	Mon, Aug 14, 2023	75.31	75.67	74.05	75.08
7861	NASDAQ	VICR	Fri, Aug 11, 2023	76.16	77.27	75.17	75.90
7860	NASDAQ	VICR	Thu, Aug 10, 2023	77.56	80.33	76.21	77.10
7859	NASDAQ	VICR	Wed, Aug 9, 2023	77.85	78.50	76.78	76.84
7858	NASDAQ	VICR	Tue, Aug 8, 2023	76.05	78.33	74.54	78.08
7857	NASDAQ	VICR	Mon, Aug 7, 2023	77.52	78.01	75.85	77.30
7856	NASDAQ	VICR	Fri, Aug 4, 2023	75.85	79.25	75.69	77.67
7855	NASDAQ	VICR	Thu, Aug 3, 2023	77.78	78.53	73.97	74.96
7854	NASDAQ	VICR	Wed, Aug 2, 2023	84.94	85.70	76.10	78.35
7853	NASDAQ	VICR	Tue, Aug 1, 2023	90.65	91.00	87.42	88.00
7852	NASDAQ	VICR	Mon, Jul 31, 2023	94.90	97.69	92.04	92.27
7851	NASDAQ	VICR	Fri, Jul 28, 2023	95.29	96.74	93.36	95.14
7850	NASDAQ	VICR	Thu, Jul 27, 2023	95.24	98.38	92.45	95.14
7849	NASDAQ	VICR	Wed, Jul 26, 2023	77.40	93.84	77.40	93.70
7848	NASDAQ	VICR	Tue, Jul 25, 2023	59.00	60.31	58.41	59.41
7847	NASDAQ	VICR	Mon, Jul 24, 2023	58.61	59.89	58.43	59.09
7846	NASDAQ	VICR	Fri, Jul 21, 2023	59.55	59.81	58.20	58.65
7845	NASDAQ	VICR	Thu, Jul 20, 2023	59.40	60.27	58.70	59.08
7844	NASDAQ	VICR	Wed, Jul 19, 2023	59.70	60.51	58.96	59.56
7843	NASDAQ	VICR	Tue, Jul 18, 2023	59.49	59.93	58.11	59.21
7842	NASDAQ	VICR	Mon, Jul 17, 2023	58.17	59.97	58.00	59.69
7841	NASDAQ	VICR	Fri, Jul 14, 2023	58.39	58.76	57.31	58.33
7840	NASDAQ	VICR	Thu, Jul 13, 2023	55.44	58.40	55.26	58.22
7839	NASDAQ	VICR	Wed, Jul 12, 2023	55.62	55.62	54.65	55.11
7838	NASDAQ	VICR	Tue, Jul 11, 2023	53.28	54.53	52.31	54.46
7837	NASDAQ	VICR	Mon, Jul 10, 2023	53.31	54.94	52.63	52.95
7836	NASDAQ	VICR	Fri, Jul 7, 2023	53.84	54.64	53.15	53.29
7835	NASDAQ	VICR	Thu, Jul 6, 2023	52.69	53.46	52.18	53.44
7834	NASDAQ	VICR	Wed, Jul 5, 2023	54.50	54.50	52.61	53.27
7833	NASDAQ	VICR	Mon, Jul 3, 2023	54.25	55.01	53.97	54.61
7832	NASDAQ	VICR	Fri, Jun 30, 2023	54.98	54.98	53.62	54.00
7831	NASDAQ	VICR	Thu, Jun 29, 2023	55.00	55.33	53.75	54.38
7830	NASDAQ	VICR	Wed, Jun 28, 2023	55.87	55.89	53.52	54.98
7829	NASDAQ	VICR	Tue, Jun 27, 2023	55.36	56.77	52.35	56.24
7828	NASDAQ	VICR	Mon, Jun 26, 2023	54.62	58.39	54.40	55.35
7827	NASDAQ	VICR	Fri, Jun 23, 2023	52.01	53.58	51.96	53.07
7826	NASDAQ	VICR	Thu, Jun 22, 2023	53.25	53.25	52.39	52.79
7825	NASDAQ	VICR	Wed, Jun 21, 2023	53.85	54.18	52.85	53.52
7824	NASDAQ	VICR	Tue, Jun 20, 2023	54.31	55.02	53.31	54.54
7823	NASDAQ	VICR	Fri, Jun 16, 2023	57.40	57.40	54.07	54.88
7822	NASDAQ	VICR	Thu, Jun 15, 2023	58.48	58.92	56.04	56.33
7821	NASDAQ	VICR	Wed, Jun 14, 2023	60.26	60.77	58.59	59.15
7820	NASDAQ	VICR	Tue, Jun 13, 2023	59.76	61.59	58.84	60.26
7819	NASDAQ	VICR	Mon, Jun 12, 2023	57.50	59.38	57.23	59.03
7818	NASDAQ	VICR	Fri, Jun 9, 2023	58.63	58.63	57.06	57.37
7817	NASDAQ	VICR	Thu, Jun 8, 2023	58.15	59.26	57.68	58.01
7816	NASDAQ	VICR	Wed, Jun 7, 2023	56.45	59.04	56.30	58.32
7815	NASDAQ	VICR	Tue, Jun 6, 2023	54.36	56.20	54.26	55.77
7814	NASDAQ	VICR	Mon, Jun 5, 2023	56.13	56.37	54.01	54.71
7813	NASDAQ	VICR	Fri, Jun 2, 2023	58.00	58.09	55.31	56.89
7812	NASDAQ	VICR	Thu, Jun 1, 2023	55.66	58.11	54.49	57.90
7811	NASDAQ	VICR	Wed, May 31, 2023	59.80	60.58	54.26	55.35
7810	NASDAQ	VICR	Tue, May 30, 2023	62.00	62.00	58.14	60.50
7809	NASDAQ	VICR	Fri, May 26, 2023	54.25	60.59	54.20	60.15
7808	NASDAQ	VICR	Thu, May 25, 2023	49.00	54.90	49.00	54.00
7807	NASDAQ	VICR	Wed, May 24, 2023	48.02	48.27	45.94	46.57
7806	NASDAQ	VICR	Tue, May 23, 2023	49.66	51.27	48.83	48.87
7805	NASDAQ	VICR	Mon, May 22, 2023	48.68	49.88	48.50	49.80
7804	NASDAQ	VICR	Fri, May 19, 2023	49.91	50.82	48.45	48.46
7803	NASDAQ	VICR	Thu, May 18, 2023	48.56	49.36	47.55	49.28
7802	NASDAQ	VICR	Wed, May 17, 2023	46.17	49.50	45.44	48.61
7801	NASDAQ	VICR	Tue, May 16, 2023	44.00	46.40	43.91	46.05
7800	NASDAQ	VICR	Mon, May 15, 2023	44.26	44.75	43.75	44.26
7799	NASDAQ	VICR	Fri, May 12, 2023	43.72	44.12	42.88	44.10
7798	NASDAQ	VICR	Thu, May 11, 2023	43.34	43.85	42.61	43.58
7797	NASDAQ	VICR	Wed, May 10, 2023	43.65	43.71	43.01	43.51
7796	NASDAQ	VICR	Tue, May 9, 2023	42.74	43.39	42.08	42.80
7795	NASDAQ	VICR	Mon, May 8, 2023	44.91	44.91	42.71	42.99
7794	NASDAQ	VICR	Fri, May 5, 2023	42.07	45.46	41.74	44.74
7793	NASDAQ	VICR	Thu, May 4, 2023	41.36	42.56	40.95	41.28
7792	NASDAQ	VICR	Wed, May 3, 2023	41.80	42.16	40.71	41.73
7791	NASDAQ	VICR	Tue, May 2, 2023	42.68	43.13	41.59	41.61
7790	NASDAQ	VICR	Mon, May 1, 2023	42.94	43.57	42.39	42.87
7789	NASDAQ	VICR	Fri, Apr 28, 2023	42.83	43.06	42.23	42.97
7788	NASDAQ	VICR	Thu, Apr 27, 2023	43.89	44.01	42.35	42.99
7787	NASDAQ	VICR	Wed, Apr 26, 2023	43.99	47.26	42.58	43.55
7786	NASDAQ	VICR	Tue, Apr 25, 2023	42.03	42.10	41.20	41.44
7785	NASDAQ	VICR	Mon, Apr 24, 2023	42.30	42.81	41.77	42.62
7784	NASDAQ	VICR	Fri, Apr 21, 2023	42.78	43.08	42.12	42.44
7783	NASDAQ	VICR	Thu, Apr 20, 2023	42.53	43.05	42.24	42.96
7782	NASDAQ	VICR	Wed, Apr 19, 2023	42.59	43.24	42.25	43.03
7781	NASDAQ	VICR	Tue, Apr 18, 2023	45.52	45.52	41.82	42.92
7780	NASDAQ	VICR	Mon, Apr 17, 2023	44.23	45.36	44.03	45.17
7779	NASDAQ	VICR	Fri, Apr 14, 2023	45.55	45.87	43.92	44.36
7778	NASDAQ	VICR	Thu, Apr 13, 2023	45.56	45.86	44.46	45.77
7777	NASDAQ	VICR	Wed, Apr 12, 2023	46.12	46.12	44.75	45.05
7776	NASDAQ	VICR	Tue, Apr 11, 2023	45.67	46.00	45.37	45.47
7775	NASDAQ	VICR	Mon, Apr 10, 2023	45.39	45.70	44.53	45.42
7774	NASDAQ	VICR	Thu, Apr 6, 2023	44.89	46.09	44.39	46.02
7773	NASDAQ	VICR	Wed, Apr 5, 2023	46.11	46.15	44.59	45.19
7772	NASDAQ	VICR	Tue, Apr 4, 2023	47.14	47.14	46.25	46.61
7771	NASDAQ	VICR	Mon, Apr 3, 2023	46.59	47.23	45.83	46.96
7770	NASDAQ	VICR	Fri, Mar 31, 2023	46.71	47.38	46.36	46.94
7769	NASDAQ	VICR	Thu, Mar 30, 2023	46.52	47.29	45.98	46.28
7768	NASDAQ	VICR	Wed, Mar 29, 2023	44.27	45.98	43.83	45.87
7767	NASDAQ	VICR	Tue, Mar 28, 2023	43.47	43.95	42.95	43.79
7766	NASDAQ	VICR	Mon, Mar 27, 2023	44.08	44.08	43.15	43.91
7765	NASDAQ	VICR	Fri, Mar 24, 2023	43.27	43.84	42.83	43.53
7764	NASDAQ	VICR	Thu, Mar 23, 2023	44.21	45.63	43.38	43.81
7763	NASDAQ	VICR	Wed, Mar 22, 2023	43.43	44.54	43.19	43.67
7762	NASDAQ	VICR	Tue, Mar 21, 2023	43.00	43.78	42.88	43.59
7761	NASDAQ	VICR	Mon, Mar 20, 2023	41.86	42.44	41.33	42.22
7760	NASDAQ	VICR	Fri, Mar 17, 2023	42.59	42.92	41.13	41.56
7759	NASDAQ	VICR	Thu, Mar 16, 2023	42.08	43.03	41.45	42.72
7758	NASDAQ	VICR	Wed, Mar 15, 2023	42.62	42.87	41.21	42.19
7757	NASDAQ	VICR	Tue, Mar 14, 2023	44.95	45.02	42.91	43.79
7756	NASDAQ	VICR	Mon, Mar 13, 2023	41.99	43.47	41.01	43.37
7755	NASDAQ	VICR	Fri, Mar 10, 2023	43.93	44.09	42.38	42.90
7754	NASDAQ	VICR	Thu, Mar 9, 2023	44.13	44.53	43.44	43.90
7753	NASDAQ	VICR	Wed, Mar 8, 2023	42.99	43.90	41.31	43.69
7752	NASDAQ	VICR	Tue, Mar 7, 2023	42.71	44.28	42.71	43.00
7751	NASDAQ	VICR	Mon, Mar 6, 2023	45.74	45.75	42.70	43.23
7750	NASDAQ	VICR	Fri, Mar 3, 2023	47.32	47.32	45.72	45.75
7749	NASDAQ	VICR	Thu, Mar 2, 2023	46.61	47.69	45.77	47.32
7748	NASDAQ	VICR	Wed, Mar 1, 2023	46.69	48.59	45.97	47.86
7747	NASDAQ	VICR	Tue, Feb 28, 2023	44.72	48.42	44.55	47.00
7746	NASDAQ	VICR	Mon, Feb 27, 2023	41.35	45.37	41.31	44.72
7745	NASDAQ	VICR	Fri, Feb 24, 2023	43.15	44.36	38.71	40.85
7744	NASDAQ	VICR	Thu, Feb 23, 2023	57.87	58.43	55.60	56.32
7743	NASDAQ	VICR	Wed, Feb 22, 2023	56.81	57.58	56.00	56.47
7742	NASDAQ	VICR	Tue, Feb 21, 2023	59.83	60.90	56.26	56.57
7741	NASDAQ	VICR	Fri, Feb 17, 2023	62.00	62.00	58.50	61.29
7740	NASDAQ	VICR	Thu, Feb 16, 2023	63.43	64.46	62.19	62.21
7739	NASDAQ	VICR	Wed, Feb 15, 2023	64.19	65.52	63.89	64.90
7738	NASDAQ	VICR	Tue, Feb 14, 2023	63.88	65.15	62.90	64.34
7737	NASDAQ	VICR	Mon, Feb 13, 2023	63.53	65.67	63.20	64.34
7736	NASDAQ	VICR	Fri, Feb 10, 2023	65.63	65.63	63.18	63.34
7735	NASDAQ	VICR	Thu, Feb 9, 2023	70.11	71.03	66.06	66.08
7734	NASDAQ	VICR	Wed, Feb 8, 2023	69.60	70.52	68.17	69.13
7733	NASDAQ	VICR	Tue, Feb 7, 2023	69.89	70.77	68.92	70.38
7732	NASDAQ	VICR	Mon, Feb 6, 2023	69.71	70.76	68.95	70.01
7731	NASDAQ	VICR	Fri, Feb 3, 2023	70.47	71.71	69.73	70.55
7730	NASDAQ	VICR	Thu, Feb 2, 2023	71.52	74.45	70.70	71.90
7729	NASDAQ	VICR	Wed, Feb 1, 2023	69.48	71.79	69.02	70.16
7728	NASDAQ	VICR	Tue, Jan 31, 2023	67.40	69.51	67.31	69.43
7727	NASDAQ	VICR	Mon, Jan 30, 2023	69.47	70.39	67.15	67.25
7726	NASDAQ	VICR	Fri, Jan 27, 2023	69.72	71.95	69.51	71.01
7725	NASDAQ	VICR	Thu, Jan 26, 2023	71.88	72.31	67.92	70.31
7724	NASDAQ	VICR	Wed, Jan 25, 2023	69.49	71.12	68.48	71.06
7723	NASDAQ	VICR	Tue, Jan 24, 2023	69.36	71.65	69.13	71.05
7722	NASDAQ	VICR	Mon, Jan 23, 2023	65.55	70.24	65.42	70.01
7721	NASDAQ	VICR	Fri, Jan 20, 2023	63.57	65.75	62.96	65.19
7720	NASDAQ	VICR	Thu, Jan 19, 2023	61.55	62.61	61.50	62.57
7719	NASDAQ	VICR	Wed, Jan 18, 2023	62.13	63.10	60.93	62.31
7718	NASDAQ	VICR	Tue, Jan 17, 2023	60.49	61.74	59.23	61.70
7717	NASDAQ	VICR	Fri, Jan 13, 2023	59.92	60.50	59.47	60.26
7716	NASDAQ	VICR	Thu, Jan 12, 2023	58.26	60.75	57.17	60.75
7715	NASDAQ	VICR	Wed, Jan 11, 2023	57.48	57.86	56.59	57.65
7714	NASDAQ	VICR	Tue, Jan 10, 2023	56.67	57.47	55.87	57.17
7713	NASDAQ	VICR	Mon, Jan 9, 2023	56.88	57.97	56.51	57.06
7712	NASDAQ	VICR	Fri, Jan 6, 2023	53.65	56.73	52.76	56.25
7711	NASDAQ	VICR	Thu, Jan 5, 2023	54.52	54.52	52.30	53.03
7710	NASDAQ	VICR	Wed, Jan 4, 2023	54.86	55.73	54.47	55.17
7709	NASDAQ	VICR	Tue, Jan 3, 2023	54.45	55.62	53.59	54.24
7708	NASDAQ	VICR	Fri, Dec 30, 2022	52.65	54.00	52.65	53.75
7707	NASDAQ	VICR	Thu, Dec 29, 2022	52.13	53.70	51.95	53.49
7706	NASDAQ	VICR	Wed, Dec 28, 2022	52.19	52.60	51.00	51.26
7705	NASDAQ	VICR	Tue, Dec 27, 2022	52.57	52.57	51.13	52.12
7704	NASDAQ	VICR	Fri, Dec 23, 2022	52.58	52.64	51.40	52.57
7703	NASDAQ	VICR	Thu, Dec 22, 2022	53.73	54.43	50.11	52.42
7702	NASDAQ	VICR	Wed, Dec 21, 2022	53.62	55.28	53.47	54.82
7701	NASDAQ	VICR	Tue, Dec 20, 2022	52.05	54.25	51.65	53.02
7700	NASDAQ	VICR	Mon, Dec 19, 2022	53.49	53.49	52.09	52.46
7699	NASDAQ	VICR	Fri, Dec 16, 2022	52.24	53.55	52.24	53.40
7698	NASDAQ	VICR	Thu, Dec 15, 2022	53.91	54.62	52.70	53.12
7697	NASDAQ	VICR	Wed, Dec 14, 2022	55.24	55.80	54.23	54.97
7696	NASDAQ	VICR	Tue, Dec 13, 2022	57.52	58.37	54.93	55.33
7695	NASDAQ	VICR	Mon, Dec 12, 2022	54.43	54.82	53.73	54.54
7694	NASDAQ	VICR	Fri, Dec 9, 2022	53.91	54.07	53.02	53.39
7693	NASDAQ	VICR	Thu, Dec 8, 2022	52.72	54.12	52.00	54.10
7692	NASDAQ	VICR	Wed, Dec 7, 2022	51.60	52.51	51.02	52.44
7691	NASDAQ	VICR	Tue, Dec 6, 2022	52.36	52.36	50.67	51.60
7690	NASDAQ	VICR	Mon, Dec 5, 2022	52.66	53.22	51.50	52.02
7689	NASDAQ	VICR	Fri, Dec 2, 2022	52.66	53.32	51.51	52.84
7688	NASDAQ	VICR	Thu, Dec 1, 2022	54.34	55.23	52.61	53.90
7687	NASDAQ	VICR	Wed, Nov 30, 2022	51.20	54.12	50.36	53.99
7686	NASDAQ	VICR	Tue, Nov 29, 2022	51.09	52.57	51.05	51.14
7685	NASDAQ	VICR	Mon, Nov 28, 2022	53.20	54.86	51.01	51.27
7684	NASDAQ	VICR	Fri, Nov 25, 2022	54.22	55.02	54.07	54.07
7683	NASDAQ	VICR	Wed, Nov 23, 2022	53.41	54.94	53.41	54.49
7682	NASDAQ	VICR	Tue, Nov 22, 2022	52.53	53.43	51.91	53.25
7681	NASDAQ	VICR	Mon, Nov 21, 2022	52.85	52.93	51.73	52.30
7680	NASDAQ	VICR	Fri, Nov 18, 2022	54.04	54.21	52.50	53.47
7679	NASDAQ	VICR	Thu, Nov 17, 2022	51.84	52.89	51.02	52.19
7678	NASDAQ	VICR	Wed, Nov 16, 2022	55.42	55.67	53.05	53.59
7677	NASDAQ	VICR	Tue, Nov 15, 2022	57.52	58.87	55.61	56.42
7676	NASDAQ	VICR	Mon, Nov 14, 2022	58.04	58.62	55.65	55.72
7675	NASDAQ	VICR	Fri, Nov 11, 2022	53.00	59.36	53.00	58.90
7674	NASDAQ	VICR	Thu, Nov 10, 2022	51.55	53.32	51.54	53.00
7673	NASDAQ	VICR	Wed, Nov 9, 2022	50.24	50.48	48.02	48.05
7672	NASDAQ	VICR	Tue, Nov 8, 2022	51.32	52.62	50.19	50.80
7671	NASDAQ	VICR	Mon, Nov 7, 2022	49.19	51.26	48.77	50.47
7670	NASDAQ	VICR	Fri, Nov 4, 2022	49.83	49.84	46.52	48.45
7669	NASDAQ	VICR	Thu, Nov 3, 2022	47.91	49.10	46.76	48.48
7668	NASDAQ	VICR	Wed, Nov 2, 2022	50.82	52.42	48.52	48.52
7667	NASDAQ	VICR	Tue, Nov 1, 2022	48.96	51.16	47.75	50.75
7666	NASDAQ	VICR	Mon, Oct 31, 2022	49.45	49.90	47.72	47.77
7665	NASDAQ	VICR	Fri, Oct 28, 2022	48.56	49.98	48.35	49.95
7664	NASDAQ	VICR	Thu, Oct 27, 2022	48.42	49.95	47.94	48.30
7663	NASDAQ	VICR	Wed, Oct 26, 2022	53.84	53.84	47.79	47.89
7662	NASDAQ	VICR	Tue, Oct 25, 2022	46.26	49.12	46.26	48.62
7661	NASDAQ	VICR	Mon, Oct 24, 2022	46.30	46.39	44.49	45.91
7660	NASDAQ	VICR	Fri, Oct 21, 2022	45.10	47.11	42.90	46.31
7659	NASDAQ	VICR	Thu, Oct 20, 2022	48.23	48.81	44.76	45.09
7658	NASDAQ	VICR	Wed, Oct 19, 2022	49.87	50.37	47.77	48.50
7657	NASDAQ	VICR	Tue, Oct 18, 2022	52.00	53.17	50.65	51.30
7656	NASDAQ	VICR	Mon, Oct 17, 2022	49.13	50.85	48.83	50.36
7655	NASDAQ	VICR	Fri, Oct 14, 2022	52.48	52.90	47.30	47.35
7654	NASDAQ	VICR	Thu, Oct 13, 2022	47.93	52.63	46.55	51.95
7653	NASDAQ	VICR	Wed, Oct 12, 2022	50.29	50.92	49.23	50.26
7652	NASDAQ	VICR	Tue, Oct 11, 2022	54.59	55.61	50.11	50.55
7651	NASDAQ	VICR	Mon, Oct 10, 2022	57.96	57.96	54.06	55.68
7650	NASDAQ	VICR	Fri, Oct 7, 2022	61.80	61.80	57.02	57.54
7649	NASDAQ	VICR	Thu, Oct 6, 2022	63.16	64.62	62.40	62.68
7648	NASDAQ	VICR	Wed, Oct 5, 2022	63.41	64.24	62.35	63.68
7647	NASDAQ	VICR	Tue, Oct 4, 2022	64.27	65.35	62.67	64.43
7646	NASDAQ	VICR	Mon, Oct 3, 2022	60.10	62.76	59.45	62.63
7645	NASDAQ	VICR	Fri, Sep 30, 2022	59.94	61.53	59.12	59.14
7644	NASDAQ	VICR	Thu, Sep 29, 2022	61.19	61.29	59.00	59.95
7643	NASDAQ	VICR	Wed, Sep 28, 2022	59.02	62.94	59.02	62.33
7642	NASDAQ	VICR	Tue, Sep 27, 2022	59.13	60.59	58.49	59.62
7641	NASDAQ	VICR	Mon, Sep 26, 2022	58.75	60.10	57.39	57.98
7640	NASDAQ	VICR	Fri, Sep 23, 2022	58.95	59.06	57.56	58.75
7639	NASDAQ	VICR	Thu, Sep 22, 2022	61.39	61.55	59.06	59.94
7638	NASDAQ	VICR	Wed, Sep 21, 2022	62.91	64.98	61.88	61.95
7637	NASDAQ	VICR	Tue, Sep 20, 2022	61.12	62.67	60.28	62.28
7636	NASDAQ	VICR	Mon, Sep 19, 2022	61.61	62.42	60.60	61.85
7635	NASDAQ	VICR	Fri, Sep 16, 2022	62.82	63.24	61.85	62.38
7634	NASDAQ	VICR	Thu, Sep 15, 2022	64.90	66.62	64.19	64.42
7633	NASDAQ	VICR	Wed, Sep 14, 2022	65.68	65.78	64.11	65.49
7632	NASDAQ	VICR	Tue, Sep 13, 2022	67.23	68.20	65.08	65.27
7631	NASDAQ	VICR	Mon, Sep 12, 2022	69.45	70.62	68.62	70.25
7630	NASDAQ	VICR	Fri, Sep 9, 2022	66.97	68.77	66.93	68.73
7629	NASDAQ	VICR	Thu, Sep 8, 2022	63.35	66.00	63.23	65.86
7628	NASDAQ	VICR	Wed, Sep 7, 2022	61.85	64.62	61.06	64.38
7627	NASDAQ	VICR	Tue, Sep 6, 2022	63.98	63.98	61.52	61.95
7626	NASDAQ	VICR	Fri, Sep 2, 2022	64.90	66.50	63.25	63.57
7625	NASDAQ	VICR	Thu, Sep 1, 2022	66.72	69.94	61.34	64.05
7624	NASDAQ	VICR	Wed, Aug 31, 2022	72.39	72.47	70.52	71.14
7623	NASDAQ	VICR	Tue, Aug 30, 2022	73.72	73.83	70.15	71.56
7622	NASDAQ	VICR	Mon, Aug 29, 2022	72.60	73.71	72.60	73.06
7621	NASDAQ	VICR	Fri, Aug 26, 2022	76.77	76.77	73.58	73.65
7620	NASDAQ	VICR	Thu, Aug 25, 2022	75.38	76.84	75.13	76.77
7619	NASDAQ	VICR	Wed, Aug 24, 2022	72.87	75.08	72.75	74.25
7618	NASDAQ	VICR	Tue, Aug 23, 2022	74.23	75.77	72.49	72.73
7617	NASDAQ	VICR	Mon, Aug 22, 2022	77.48	77.79	73.47	73.97
7616	NASDAQ	VICR	Fri, Aug 19, 2022	80.41	81.69	78.78	79.48
7615	NASDAQ	VICR	Thu, Aug 18, 2022	79.75	81.98	79.23	81.97
7614	NASDAQ	VICR	Wed, Aug 17, 2022	80.80	81.43	79.23	80.12
7613	NASDAQ	VICR	Tue, Aug 16, 2022	80.24	82.40	80.00	82.17
7612	NASDAQ	VICR	Mon, Aug 15, 2022	76.97	81.26	76.05	80.97
7611	NASDAQ	VICR	Fri, Aug 12, 2022	75.50	78.00	74.43	77.04
7610	NASDAQ	VICR	Thu, Aug 11, 2022	76.92	77.05	74.00	74.51
7609	NASDAQ	VICR	Wed, Aug 10, 2022	74.02	75.85	73.33	75.77
7608	NASDAQ	VICR	Tue, Aug 9, 2022	73.31	73.81	70.70	72.01
7607	NASDAQ	VICR	Mon, Aug 8, 2022	76.09	77.91	73.55	74.27
7606	NASDAQ	VICR	Fri, Aug 5, 2022	75.79	76.73	74.23	76.28
7605	NASDAQ	VICR	Thu, Aug 4, 2022	75.00	76.86	74.24	76.56
7604	NASDAQ	VICR	Wed, Aug 3, 2022	73.63	74.92	72.31	74.62
7603	NASDAQ	VICR	Tue, Aug 2, 2022	71.14	73.73	71.00	73.08
7602	NASDAQ	VICR	Mon, Aug 1, 2022	71.76	72.97	71.00	71.59
7601	NASDAQ	VICR	Fri, Jul 29, 2022	71.12	73.17	71.12	72.96
7600	NASDAQ	VICR	Thu, Jul 28, 2022	70.75	72.96	69.44	71.84
7599	NASDAQ	VICR	Wed, Jul 27, 2022	70.00	71.58	68.74	70.72
7598	NASDAQ	VICR	Tue, Jul 26, 2022	67.03	69.50	66.00	69.44
7597	NASDAQ	VICR	Mon, Jul 25, 2022	65.08	67.88	63.27	67.36
7596	NASDAQ	VICR	Fri, Jul 22, 2022	59.74	65.19	57.55	65.02
7595	NASDAQ	VICR	Thu, Jul 21, 2022	55.24	56.44	54.19	55.82
7594	NASDAQ	VICR	Wed, Jul 20, 2022	53.30	56.27	53.14	55.14
7593	NASDAQ	VICR	Tue, Jul 19, 2022	53.22	54.04	52.38	53.01
7592	NASDAQ	VICR	Mon, Jul 18, 2022	53.99	54.89	52.08	52.26
7591	NASDAQ	VICR	Fri, Jul 15, 2022	53.46	53.46	51.10	52.86
7590	NASDAQ	VICR	Thu, Jul 14, 2022	51.74	52.40	50.28	52.37
7589	NASDAQ	VICR	Wed, Jul 13, 2022	51.22	53.27	50.78	52.51
7588	NASDAQ	VICR	Tue, Jul 12, 2022	52.47	53.55	51.75	52.76
7587	NASDAQ	VICR	Mon, Jul 11, 2022	53.81	53.81	52.22	52.61
7586	NASDAQ	VICR	Fri, Jul 8, 2022	54.76	56.40	53.88	54.45
7585	NASDAQ	VICR	Thu, Jul 7, 2022	54.23	55.73	53.17	55.43
7584	NASDAQ	VICR	Wed, Jul 6, 2022	53.56	54.17	52.71	53.48
7583	NASDAQ	VICR	Tue, Jul 5, 2022	51.86	53.59	50.22	53.56
7582	NASDAQ	VICR	Fri, Jul 1, 2022	54.18	55.10	52.26	53.28
7581	NASDAQ	VICR	Thu, Jun 30, 2022	55.26	56.33	53.55	54.73
7580	NASDAQ	VICR	Wed, Jun 29, 2022	57.39	58.08	54.81	56.33
7579	NASDAQ	VICR	Tue, Jun 28, 2022	59.83	60.51	57.62	57.72
7578	NASDAQ	VICR	Mon, Jun 27, 2022	60.91	61.13	58.78	59.43
7577	NASDAQ	VICR	Fri, Jun 24, 2022	59.80	61.05	59.36	60.37
7576	NASDAQ	VICR	Thu, Jun 23, 2022	57.17	59.29	56.14	59.03
7575	NASDAQ	VICR	Wed, Jun 22, 2022	55.26	57.45	55.26	56.66
7574	NASDAQ	VICR	Tue, Jun 21, 2022	56.25	58.42	55.45	56.76
7573	NASDAQ	VICR	Fri, Jun 17, 2022	53.66	56.71	53.66	55.10
7572	NASDAQ	VICR	Thu, Jun 16, 2022	56.27	56.46	52.17	52.68
7571	NASDAQ	VICR	Wed, Jun 15, 2022	56.47	59.85	55.71	58.09
7570	NASDAQ	VICR	Tue, Jun 14, 2022	58.60	58.65	54.95	55.53
7569	NASDAQ	VICR	Mon, Jun 13, 2022	60.25	60.60	57.52	58.01
7568	NASDAQ	VICR	Fri, Jun 10, 2022	63.22	64.46	62.11	62.85
7567	NASDAQ	VICR	Thu, Jun 9, 2022	67.18	68.22	65.05	65.11
7566	NASDAQ	VICR	Wed, Jun 8, 2022	69.16	69.78	66.95	67.88
7565	NASDAQ	VICR	Tue, Jun 7, 2022	69.21	70.81	68.67	69.48
7564	NASDAQ	VICR	Mon, Jun 6, 2022	71.02	71.60	68.83	70.28
7563	NASDAQ	VICR	Fri, Jun 3, 2022	70.30	70.85	68.62	69.77
7562	NASDAQ	VICR	Thu, Jun 2, 2022	66.76	71.94	66.76	71.29
7561	NASDAQ	VICR	Wed, Jun 1, 2022	67.05	69.11	65.56	67.26
7560	NASDAQ	VICR	Tue, May 31, 2022	68.09	68.47	66.56	67.30
7559	NASDAQ	VICR	Fri, May 27, 2022	66.02	69.45	66.02	68.75
7558	NASDAQ	VICR	Thu, May 26, 2022	62.38	65.50	61.49	65.40
7557	NASDAQ	VICR	Wed, May 25, 2022	59.22	62.70	59.22	62.50
7556	NASDAQ	VICR	Tue, May 24, 2022	60.47	60.47	57.65	59.80
7555	NASDAQ	VICR	Mon, May 23, 2022	61.06	61.74	59.39	61.68
7554	NASDAQ	VICR	Fri, May 20, 2022	60.83	60.83	58.75	60.48
7553	NASDAQ	VICR	Thu, May 19, 2022	57.98	61.69	57.98	59.89
7552	NASDAQ	VICR	Wed, May 18, 2022	59.19	61.20	57.45	58.22
7551	NASDAQ	VICR	Tue, May 17, 2022	58.78	60.70	56.95	60.48
7550	NASDAQ	VICR	Mon, May 16, 2022	59.50	59.82	56.61	56.74
7549	NASDAQ	VICR	Fri, May 13, 2022	58.25	60.80	57.71	60.15
7548	NASDAQ	VICR	Thu, May 12, 2022	54.45	57.20	52.71	56.56
7547	NASDAQ	VICR	Wed, May 11, 2022	57.62	59.00	55.16	55.46
7546	NASDAQ	VICR	Tue, May 10, 2022	61.02	61.84	55.76	57.83
7545	NASDAQ	VICR	Mon, May 9, 2022	61.60	62.50	59.13	59.35
7544	NASDAQ	VICR	Fri, May 6, 2022	62.91	65.24	60.25	63.46
7543	NASDAQ	VICR	Thu, May 5, 2022	66.30	67.18	62.25	63.41
7542	NASDAQ	VICR	Wed, May 4, 2022	64.91	67.84	63.50	67.54
7541	NASDAQ	VICR	Tue, May 3, 2022	62.41	65.37	62.27	64.77
7540	NASDAQ	VICR	Mon, May 2, 2022	60.16	62.70	59.13	62.68
7539	NASDAQ	VICR	Fri, Apr 29, 2022	60.59	62.97	60.31	60.52
7538	NASDAQ	VICR	Thu, Apr 28, 2022	57.47	61.93	56.50	61.65
7537	NASDAQ	VICR	Wed, Apr 27, 2022	55.72	57.63	55.72	56.46
7536	NASDAQ	VICR	Tue, Apr 26, 2022	59.67	59.67	56.00	56.16
7535	NASDAQ	VICR	Mon, Apr 25, 2022	59.07	61.13	57.94	60.61
7534	NASDAQ	VICR	Fri, Apr 22, 2022	59.11	61.34	57.66	60.09
7533	NASDAQ	VICR	Thu, Apr 21, 2022	63.41	63.59	58.67	59.51
7532	NASDAQ	VICR	Wed, Apr 20, 2022	65.35	65.35	61.47	61.78
7531	NASDAQ	VICR	Tue, Apr 19, 2022	61.57	65.66	61.57	64.78
7530	NASDAQ	VICR	Mon, Apr 18, 2022	60.18	62.41	59.06	61.73
7529	NASDAQ	VICR	Thu, Apr 14, 2022	63.20	63.20	60.35	60.42
7528	NASDAQ	VICR	Wed, Apr 13, 2022	61.02	64.00	60.45	62.81
7527	NASDAQ	VICR	Tue, Apr 12, 2022	63.15	65.00	60.50	61.02
7526	NASDAQ	VICR	Mon, Apr 11, 2022	64.71	65.52	61.72	61.97
7525	NASDAQ	VICR	Fri, Apr 8, 2022	66.75	68.68	65.47	65.63
7524	NASDAQ	VICR	Thu, Apr 7, 2022	68.84	70.23	64.37	66.98
7523	NASDAQ	VICR	Wed, Apr 6, 2022	70.29	71.07	66.20	68.96
7522	NASDAQ	VICR	Tue, Apr 5, 2022	73.80	74.38	70.80	71.65
7521	NASDAQ	VICR	Mon, Apr 4, 2022	72.01	74.24	72.01	73.72
7520	NASDAQ	VICR	Fri, Apr 1, 2022	70.62	72.02	70.22	72.01
7519	NASDAQ	VICR	Thu, Mar 31, 2022	68.76	71.45	68.76	70.55
7518	NASDAQ	VICR	Wed, Mar 30, 2022	67.49	69.83	66.55	69.58
7517	NASDAQ	VICR	Tue, Mar 29, 2022	65.82	68.24	64.46	67.70
7516	NASDAQ	VICR	Mon, Mar 28, 2022	64.40	65.47	62.46	64.13
7515	NASDAQ	VICR	Fri, Mar 25, 2022	64.17	65.40	62.50	64.07
7514	NASDAQ	VICR	Thu, Mar 24, 2022	62.95	65.81	62.59	64.10
7513	NASDAQ	VICR	Wed, Mar 23, 2022	76.38	76.38	60.50	61.77
7512	NASDAQ	VICR	Tue, Mar 22, 2022	77.52	79.05	76.58	77.50
7511	NASDAQ	VICR	Mon, Mar 21, 2022	78.08	79.45	75.43	76.75
7510	NASDAQ	VICR	Fri, Mar 18, 2022	75.29	78.92	75.29	78.41
7509	NASDAQ	VICR	Thu, Mar 17, 2022	72.40	76.87	72.03	76.38
7508	NASDAQ	VICR	Wed, Mar 16, 2022	72.68	76.26	71.31	72.99
7507	NASDAQ	VICR	Tue, Mar 15, 2022	68.90	73.31	68.06	70.74
7506	NASDAQ	VICR	Mon, Mar 14, 2022	76.07	76.07	68.53	68.69
7505	NASDAQ	VICR	Fri, Mar 11, 2022	78.29	81.26	76.34	76.39
7504	NASDAQ	VICR	Thu, Mar 10, 2022	78.00	78.59	75.39	77.00
7503	NASDAQ	VICR	Wed, Mar 9, 2022	78.09	79.63	78.00	79.08
7502	NASDAQ	VICR	Tue, Mar 8, 2022	73.37	78.13	72.01	76.87
7501	NASDAQ	VICR	Mon, Mar 7, 2022	73.04	75.39	72.15	73.01
7500	NASDAQ	VICR	Fri, Mar 4, 2022	76.06	76.41	71.75	72.59
7499	NASDAQ	VICR	Thu, Mar 3, 2022	77.57	78.07	75.87	76.66
7498	NASDAQ	VICR	Wed, Mar 2, 2022	72.10	77.54	71.76	77.27
7497	NASDAQ	VICR	Tue, Mar 1, 2022	74.26	76.15	70.71	71.74
7496	NASDAQ	VICR	Mon, Feb 28, 2022	75.87	78.88	74.50	74.77
7495	NASDAQ	VICR	Fri, Feb 25, 2022	85.06	89.28	73.69	74.98
7494	NASDAQ	VICR	Thu, Feb 24, 2022	88.00	100.40	85.71	100.25
7493	NASDAQ	VICR	Wed, Feb 23, 2022	96.45	99.21	89.27	89.41
7492	NASDAQ	VICR	Tue, Feb 22, 2022	93.38	96.99	92.42	92.85
7491	NASDAQ	VICR	Fri, Feb 18, 2022	98.44	98.75	94.95	95.18
7490	NASDAQ	VICR	Thu, Feb 17, 2022	103.22	104.22	98.24	98.70
7489	NASDAQ	VICR	Wed, Feb 16, 2022	106.33	107.87	102.55	104.83
7488	NASDAQ	VICR	Tue, Feb 15, 2022	103.82	107.72	101.61	107.53
7487	NASDAQ	VICR	Mon, Feb 14, 2022	100.05	103.23	99.23	100.37
7486	NASDAQ	VICR	Fri, Feb 11, 2022	105.11	106.81	98.74	99.99
7485	NASDAQ	VICR	Thu, Feb 10, 2022	103.30	108.74	102.35	104.50
7484	NASDAQ	VICR	Wed, Feb 9, 2022	103.70	106.20	102.50	106.11
7483	NASDAQ	VICR	Tue, Feb 8, 2022	94.66	102.07	94.09	101.70
7482	NASDAQ	VICR	Mon, Feb 7, 2022	92.55	96.23	92.55	94.97
7481	NASDAQ	VICR	Fri, Feb 4, 2022	91.77	94.18	90.18	93.21
7480	NASDAQ	VICR	Thu, Feb 3, 2022	92.92	95.20	91.05	91.61
7479	NASDAQ	VICR	Wed, Feb 2, 2022	94.81	95.29	92.60	94.47
7478	NASDAQ	VICR	Tue, Feb 1, 2022	97.25	97.25	90.88	93.53
7477	NASDAQ	VICR	Mon, Jan 31, 2022	85.98	94.44	84.91	94.33
7476	NASDAQ	VICR	Fri, Jan 28, 2022	82.33	86.07	81.16	85.98
7475	NASDAQ	VICR	Thu, Jan 27, 2022	89.87	91.00	82.06	82.76
7474	NASDAQ	VICR	Wed, Jan 26, 2022	90.18	94.44	87.81	88.77
7473	NASDAQ	VICR	Tue, Jan 25, 2022	90.54	91.86	86.64	87.81
7472	NASDAQ	VICR	Mon, Jan 24, 2022	88.43	93.51	85.11	92.77
7471	NASDAQ	VICR	Fri, Jan 21, 2022	92.67	95.49	90.06	90.98
7470	NASDAQ	VICR	Thu, Jan 20, 2022	100.45	102.11	93.38	93.99
7469	NASDAQ	VICR	Wed, Jan 19, 2022	103.41	104.11	99.61	99.74
7468	NASDAQ	VICR	Tue, Jan 18, 2022	106.60	106.88	102.16	102.39
7467	NASDAQ	VICR	Fri, Jan 14, 2022	108.09	108.89	105.64	108.57
7466	NASDAQ	VICR	Thu, Jan 13, 2022	113.63	113.63	108.52	108.77
7465	NASDAQ	VICR	Wed, Jan 12, 2022	115.81	118.63	111.81	112.62
7464	NASDAQ	VICR	Tue, Jan 11, 2022	112.24	116.05	110.98	115.08
7463	NASDAQ	VICR	Mon, Jan 10, 2022	113.44	113.87	110.74	111.75
7462	NASDAQ	VICR	Fri, Jan 7, 2022	118.96	120.58	115.26	115.94
7461	NASDAQ	VICR	Thu, Jan 6, 2022	122.46	123.71	119.29	120.00
7460	NASDAQ	VICR	Wed, Jan 5, 2022	125.45	126.98	121.86	123.14
7459	NASDAQ	VICR	Tue, Jan 4, 2022	123.98	126.62	120.77	126.18
7458	NASDAQ	VICR	Mon, Jan 3, 2022	127.35	128.96	121.60	123.98
7457	NASDAQ	VICR	Fri, Dec 31, 2021	125.76	127.46	125.46	126.98
7456	NASDAQ	VICR	Thu, Dec 30, 2021	126.48	128.14	125.80	126.06
7455	NASDAQ	VICR	Wed, Dec 29, 2021	125.15	128.22	124.03	126.35
7454	NASDAQ	VICR	Tue, Dec 28, 2021	128.58	129.80	123.99	125.48
7453	NASDAQ	VICR	Mon, Dec 27, 2021	125.68	129.30	123.01	128.92
7452	NASDAQ	VICR	Thu, Dec 23, 2021	122.00	124.73	121.00	123.99
7451	NASDAQ	VICR	Wed, Dec 22, 2021	120.18	121.76	117.87	121.39
7450	NASDAQ	VICR	Tue, Dec 21, 2021	116.78	119.07	113.90	118.90
7449	NASDAQ	VICR	Mon, Dec 20, 2021	119.65	119.65	112.60	114.68
7448	NASDAQ	VICR	Fri, Dec 17, 2021	117.03	122.32	115.00	121.00
7447	NASDAQ	VICR	Thu, Dec 16, 2021	122.73	125.25	117.54	118.41
7446	NASDAQ	VICR	Wed, Dec 15, 2021	120.31	120.69	114.70	120.42
7445	NASDAQ	VICR	Tue, Dec 14, 2021	118.32	120.86	116.07	120.33
7444	NASDAQ	VICR	Mon, Dec 13, 2021	117.04	121.71	116.07	119.86
7443	NASDAQ	VICR	Fri, Dec 10, 2021	121.41	122.37	115.10	117.29
7442	NASDAQ	VICR	Thu, Dec 9, 2021	126.60	126.68	119.85	120.17
7441	NASDAQ	VICR	Wed, Dec 8, 2021	126.53	127.55	124.40	125.92
7440	NASDAQ	VICR	Tue, Dec 7, 2021	125.23	129.50	124.84	127.35
7439	NASDAQ	VICR	Mon, Dec 6, 2021	132.26	132.33	121.77	122.01
7438	NASDAQ	VICR	Fri, Dec 3, 2021	141.43	141.57	133.31	137.20
7437	NASDAQ	VICR	Thu, Dec 2, 2021	140.10	144.29	137.00	141.43
7436	NASDAQ	VICR	Wed, Dec 1, 2021	146.09	148.94	140.04	140.34
7435	NASDAQ	VICR	Tue, Nov 30, 2021	149.62	149.62	143.25	143.46
7434	NASDAQ	VICR	Mon, Nov 29, 2021	150.00	152.00	147.79	148.71
7433	NASDAQ	VICR	Fri, Nov 26, 2021	147.45	149.21	145.12	148.31
7432	NASDAQ	VICR	Wed, Nov 24, 2021	152.78	153.42	151.24	151.88
7431	NASDAQ	VICR	Tue, Nov 23, 2021	152.80	154.75	149.11	153.11
7430	NASDAQ	VICR	Mon, Nov 22, 2021	158.53	160.99	152.52	153.23
7429	NASDAQ	VICR	Fri, Nov 19, 2021	162.39	163.50	158.44	158.80
7428	NASDAQ	VICR	Thu, Nov 18, 2021	164.00	164.00	160.88	162.10
7427	NASDAQ	VICR	Wed, Nov 17, 2021	161.70	164.76	161.05	162.93
7426	NASDAQ	VICR	Tue, Nov 16, 2021	160.87	162.23	159.86	161.71
7425	NASDAQ	VICR	Mon, Nov 15, 2021	160.79	162.00	159.72	161.78
7424	NASDAQ	VICR	Fri, Nov 12, 2021	162.32	164.35	160.50	160.69
7423	NASDAQ	VICR	Thu, Nov 11, 2021	157.00	162.62	156.09	160.99
7422	NASDAQ	VICR	Wed, Nov 10, 2021	156.20	157.97	152.52	155.63
7421	NASDAQ	VICR	Tue, Nov 9, 2021	159.80	159.80	156.02	157.68
7420	NASDAQ	VICR	Mon, Nov 8, 2021	156.20	161.48	155.56	159.15
7419	NASDAQ	VICR	Fri, Nov 5, 2021	156.00	156.91	152.51	155.08
7418	NASDAQ	VICR	Thu, Nov 4, 2021	155.55	158.64	154.49	155.73
7417	NASDAQ	VICR	Wed, Nov 3, 2021	152.18	156.54	151.55	155.39
7416	NASDAQ	VICR	Tue, Nov 2, 2021	151.10	154.00	150.17	152.30
7415	NASDAQ	VICR	Mon, Nov 1, 2021	152.51	152.90	147.07	150.51
7414	NASDAQ	VICR	Fri, Oct 29, 2021	150.56	152.59	149.69	151.59
7413	NASDAQ	VICR	Thu, Oct 28, 2021	147.72	152.78	147.72	151.04
7412	NASDAQ	VICR	Wed, Oct 27, 2021	149.58	151.38	146.00	146.08
7411	NASDAQ	VICR	Tue, Oct 26, 2021	149.55	156.96	149.23	149.47
7410	NASDAQ	VICR	Mon, Oct 25, 2021	143.57	152.63	141.03	148.24
7409	NASDAQ	VICR	Fri, Oct 22, 2021	141.02	147.14	137.45	143.78
7408	NASDAQ	VICR	Thu, Oct 21, 2021	149.42	150.48	141.65	144.23
7407	NASDAQ	VICR	Wed, Oct 20, 2021	148.93	150.92	148.93	149.64
7406	NASDAQ	VICR	Tue, Oct 19, 2021	149.38	151.00	148.80	149.00
7405	NASDAQ	VICR	Mon, Oct 18, 2021	147.84	150.07	147.35	149.09
7404	NASDAQ	VICR	Fri, Oct 15, 2021	149.03	149.85	147.34	148.21
7403	NASDAQ	VICR	Thu, Oct 14, 2021	146.30	147.29	143.01	146.99
7402	NASDAQ	VICR	Wed, Oct 13, 2021	143.22	145.43	142.14	144.96
7401	NASDAQ	VICR	Tue, Oct 12, 2021	142.39	143.71	141.44	142.14
7400	NASDAQ	VICR	Mon, Oct 11, 2021	139.35	143.47	138.03	140.99
7399	NASDAQ	VICR	Fri, Oct 8, 2021	142.75	142.99	138.75	139.35
7398	NASDAQ	VICR	Thu, Oct 7, 2021	141.93	143.77	141.48	142.53
7397	NASDAQ	VICR	Wed, Oct 6, 2021	136.37	142.09	135.88	140.09
7396	NASDAQ	VICR	Tue, Oct 5, 2021	144.50	146.65	136.40	139.00
7395	NASDAQ	VICR	Mon, Oct 4, 2021	139.30	144.09	137.03	143.75
7394	NASDAQ	VICR	Fri, Oct 1, 2021	134.57	139.14	133.76	137.89
7393	NASDAQ	VICR	Thu, Sep 30, 2021	136.46	138.12	134.16	134.16
7392	NASDAQ	VICR	Wed, Sep 29, 2021	134.78	136.98	133.07	135.24
7391	NASDAQ	VICR	Tue, Sep 28, 2021	136.56	138.23	131.17	133.87
7390	NASDAQ	VICR	Mon, Sep 27, 2021	136.07	138.87	133.84	137.52
7389	NASDAQ	VICR	Fri, Sep 24, 2021	138.17	138.73	136.06	136.56
7388	NASDAQ	VICR	Thu, Sep 23, 2021	134.38	139.01	133.70	139.00
7387	NASDAQ	VICR	Wed, Sep 22, 2021	128.46	133.67	128.41	133.42
7386	NASDAQ	VICR	Tue, Sep 21, 2021	126.49	127.67	123.86	127.50
7385	NASDAQ	VICR	Mon, Sep 20, 2021	127.74	128.87	122.05	125.43
7384	NASDAQ	VICR	Fri, Sep 17, 2021	129.70	131.73	129.08	130.52
7383	NASDAQ	VICR	Thu, Sep 16, 2021	127.14	129.39	126.64	129.15
7382	NASDAQ	VICR	Wed, Sep 15, 2021	126.48	127.98	125.68	127.61
7381	NASDAQ	VICR	Tue, Sep 14, 2021	126.61	128.00	125.55	126.53
7380	NASDAQ	VICR	Mon, Sep 13, 2021	125.54	126.71	122.37	126.56
7379	NASDAQ	VICR	Fri, Sep 10, 2021	124.87	128.36	124.51	124.59
7378	NASDAQ	VICR	Thu, Sep 9, 2021	125.42	126.95	124.01	124.17
7377	NASDAQ	VICR	Wed, Sep 8, 2021	125.71	126.47	124.14	125.61
7376	NASDAQ	VICR	Tue, Sep 7, 2021	127.61	129.26	126.51	126.55
7375	NASDAQ	VICR	Fri, Sep 3, 2021	128.00	129.00	127.18	128.00
7374	NASDAQ	VICR	Thu, Sep 2, 2021	124.91	127.94	123.52	127.82
7373	NASDAQ	VICR	Wed, Sep 1, 2021	123.52	125.00	122.51	123.91
7372	NASDAQ	VICR	Tue, Aug 31, 2021	123.50	125.00	121.60	123.37
7371	NASDAQ	VICR	Mon, Aug 30, 2021	123.00	123.32	121.48	122.84
7370	NASDAQ	VICR	Fri, Aug 27, 2021	121.03	123.92	121.02	122.84
7369	NASDAQ	VICR	Thu, Aug 26, 2021	120.30	121.32	118.56	120.30
7368	NASDAQ	VICR	Wed, Aug 25, 2021	123.95	124.75	120.68	120.77
7367	NASDAQ	VICR	Tue, Aug 24, 2021	123.00	124.99	122.01	123.97
7366	NASDAQ	VICR	Mon, Aug 23, 2021	121.45	122.78	120.41	122.48
7365	NASDAQ	VICR	Fri, Aug 20, 2021	120.09	121.79	119.99	120.79
7364	NASDAQ	VICR	Thu, Aug 19, 2021	118.00	120.61	118.00	119.81
7363	NASDAQ	VICR	Wed, Aug 18, 2021	118.25	121.15	117.06	118.88
7362	NASDAQ	VICR	Tue, Aug 17, 2021	118.34	118.34	115.35	117.96
7361	NASDAQ	VICR	Mon, Aug 16, 2021	117.75	119.65	116.59	119.41
7360	NASDAQ	VICR	Fri, Aug 13, 2021	119.25	119.25	117.37	118.37
7359	NASDAQ	VICR	Thu, Aug 12, 2021	119.17	122.00	118.92	119.49
7358	NASDAQ	VICR	Wed, Aug 11, 2021	119.95	119.95	117.49	118.99
7357	NASDAQ	VICR	Tue, Aug 10, 2021	121.85	121.85	119.02	119.40
7356	NASDAQ	VICR	Mon, Aug 9, 2021	122.00	122.00	120.06	121.00
7355	NASDAQ	VICR	Fri, Aug 6, 2021	120.14	121.86	119.56	121.54
7354	NASDAQ	VICR	Thu, Aug 5, 2021	119.70	121.54	119.42	120.61
7353	NASDAQ	VICR	Wed, Aug 4, 2021	117.33	119.67	117.33	119.25
7352	NASDAQ	VICR	Tue, Aug 3, 2021	118.99	119.63	114.89	117.99
7351	NASDAQ	VICR	Mon, Aug 2, 2021	116.18	119.00	116.00	118.19
7350	NASDAQ	VICR	Fri, Jul 30, 2021	114.20	116.00	112.72	115.61
7349	NASDAQ	VICR	Thu, Jul 29, 2021	111.30	115.00	111.30	114.85
7348	NASDAQ	VICR	Wed, Jul 28, 2021	108.08	111.45	107.60	110.27
7347	NASDAQ	VICR	Tue, Jul 27, 2021	112.21	112.21	105.95	107.98
7346	NASDAQ	VICR	Mon, Jul 26, 2021	107.89	112.82	107.89	112.33
7345	NASDAQ	VICR	Fri, Jul 23, 2021	106.98	109.40	102.00	107.80
7344	NASDAQ	VICR	Thu, Jul 22, 2021	109.68	110.42	108.22	109.40
7343	NASDAQ	VICR	Wed, Jul 21, 2021	108.43	111.00	107.19	109.85
7342	NASDAQ	VICR	Tue, Jul 20, 2021	103.55	108.93	103.14	108.00
7341	NASDAQ	VICR	Mon, Jul 19, 2021	103.13	104.31	101.89	102.69
7340	NASDAQ	VICR	Fri, Jul 16, 2021	107.45	107.69	105.61	105.61
7339	NASDAQ	VICR	Thu, Jul 15, 2021	107.22	107.73	104.96	106.41
7338	NASDAQ	VICR	Wed, Jul 14, 2021	108.00	109.67	107.20	107.51
7337	NASDAQ	VICR	Tue, Jul 13, 2021	107.62	108.11	106.67	107.17
7336	NASDAQ	VICR	Mon, Jul 12, 2021	107.40	108.21	105.85	107.96
7335	NASDAQ	VICR	Fri, Jul 9, 2021	106.36	107.24	105.62	107.01
7334	NASDAQ	VICR	Thu, Jul 8, 2021	103.98	106.17	102.82	105.42
7333	NASDAQ	VICR	Wed, Jul 7, 2021	108.56	109.00	106.00	106.50
7332	NASDAQ	VICR	Tue, Jul 6, 2021	108.50	108.50	105.51	108.12
7331	NASDAQ	VICR	Fri, Jul 2, 2021	107.34	108.60	106.01	107.97
7330	NASDAQ	VICR	Thu, Jul 1, 2021	105.48	107.59	105.48	107.00
7329	NASDAQ	VICR	Wed, Jun 30, 2021	104.75	106.50	103.76	105.74
7328	NASDAQ	VICR	Tue, Jun 29, 2021	103.00	105.03	102.29	104.78
7327	NASDAQ	VICR	Mon, Jun 28, 2021	99.58	103.00	99.32	102.80
7326	NASDAQ	VICR	Fri, Jun 25, 2021	99.38	101.26	97.93	100.00
7325	NASDAQ	VICR	Thu, Jun 24, 2021	96.27	98.73	95.68	98.39
7324	NASDAQ	VICR	Wed, Jun 23, 2021	95.87	96.40	93.96	96.01
7323	NASDAQ	VICR	Tue, Jun 22, 2021	91.63	95.98	90.88	95.80
7322	NASDAQ	VICR	Mon, Jun 21, 2021	90.35	92.57	89.01	92.16
7321	NASDAQ	VICR	Fri, Jun 18, 2021	91.97	92.70	88.84	89.47
7320	NASDAQ	VICR	Thu, Jun 17, 2021	93.32	94.36	92.31	93.46
7319	NASDAQ	VICR	Wed, Jun 16, 2021	92.61	94.02	91.66	93.34
7318	NASDAQ	VICR	Tue, Jun 15, 2021	94.16	94.39	91.69	93.13
7317	NASDAQ	VICR	Mon, Jun 14, 2021	93.34	94.47	92.16	93.95
7316	NASDAQ	VICR	Fri, Jun 11, 2021	92.38	93.12	91.89	92.98
7315	NASDAQ	VICR	Thu, Jun 10, 2021	93.49	93.96	91.27	91.97
7314	NASDAQ	VICR	Wed, Jun 9, 2021	95.72	95.72	92.73	93.00
7313	NASDAQ	VICR	Tue, Jun 8, 2021	96.82	97.22	94.71	95.39
7312	NASDAQ	VICR	Mon, Jun 7, 2021	93.01	95.99	93.01	95.83
7311	NASDAQ	VICR	Fri, Jun 4, 2021	92.87	93.95	91.59	93.40
7310	NASDAQ	VICR	Thu, Jun 3, 2021	92.38	92.87	90.55	91.93
7309	NASDAQ	VICR	Wed, Jun 2, 2021	93.26	93.91	91.93	93.08
7308	NASDAQ	VICR	Tue, Jun 1, 2021	90.63	93.83	88.84	93.33
7307	NASDAQ	VICR	Fri, May 28, 2021	90.24	90.41	89.13	90.08
7306	NASDAQ	VICR	Thu, May 27, 2021	88.75	89.90	88.23	89.41
7305	NASDAQ	VICR	Wed, May 26, 2021	88.75	90.50	87.98	88.55
7304	NASDAQ	VICR	Tue, May 25, 2021	87.76	89.88	87.52	88.24
7303	NASDAQ	VICR	Mon, May 24, 2021	86.84	87.60	86.26	87.18
7302	NASDAQ	VICR	Fri, May 21, 2021	85.27	87.11	85.27	86.27
7301	NASDAQ	VICR	Thu, May 20, 2021	82.23	85.48	82.00	85.30
7300	NASDAQ	VICR	Wed, May 19, 2021	77.04	81.51	76.76	81.48
7299	NASDAQ	VICR	Tue, May 18, 2021	78.87	79.98	78.26	79.00
7298	NASDAQ	VICR	Mon, May 17, 2021	77.14	78.71	76.21	78.68
7297	NASDAQ	VICR	Fri, May 14, 2021	76.46	79.00	76.46	78.50
7296	NASDAQ	VICR	Thu, May 13, 2021	76.12	78.00	74.08	75.74
7295	NASDAQ	VICR	Wed, May 12, 2021	78.50	79.00	74.77	75.43
7294	NASDAQ	VICR	Tue, May 11, 2021	78.50	81.64	77.50	79.50
7293	NASDAQ	VICR	Mon, May 10, 2021	85.96	85.96	80.60	80.66
7292	NASDAQ	VICR	Fri, May 7, 2021	86.19	87.51	85.51	86.75
7291	NASDAQ	VICR	Thu, May 6, 2021	84.23	86.13	81.99	86.00
7290	NASDAQ	VICR	Wed, May 5, 2021	85.93	86.75	84.16	84.79
7289	NASDAQ	VICR	Tue, May 4, 2021	87.00	87.00	84.70	85.37
7288	NASDAQ	VICR	Mon, May 3, 2021	92.77	92.88	87.52	88.04
7287	NASDAQ	VICR	Fri, Apr 30, 2021	92.28	93.74	90.93	92.23
7286	NASDAQ	VICR	Thu, Apr 29, 2021	93.53	94.00	91.42	93.75
7285	NASDAQ	VICR	Wed, Apr 28, 2021	91.41	93.90	91.41	93.20
7284	NASDAQ	VICR	Tue, Apr 27, 2021	93.73	93.73	91.60	92.24
7283	NASDAQ	VICR	Mon, Apr 26, 2021	90.77	93.95	90.22	93.67
7282	NASDAQ	VICR	Fri, Apr 23, 2021	90.25	93.99	87.67	90.21
7281	NASDAQ	VICR	Thu, Apr 22, 2021	85.22	86.99	83.47	84.93
7280	NASDAQ	VICR	Wed, Apr 21, 2021	81.85	84.89	81.80	84.33
7279	NASDAQ	VICR	Tue, Apr 20, 2021	82.17	82.91	80.95	81.65
7278	NASDAQ	VICR	Mon, Apr 19, 2021	85.18	85.40	82.00	82.67
7277	NASDAQ	VICR	Fri, Apr 16, 2021	86.23	86.79	85.45	85.56
7276	NASDAQ	VICR	Thu, Apr 15, 2021	85.43	86.81	84.34	86.31
7275	NASDAQ	VICR	Wed, Apr 14, 2021	86.22	87.75	84.41	84.53
7274	NASDAQ	VICR	Tue, Apr 13, 2021	87.81	88.60	84.92	85.46
7273	NASDAQ	VICR	Mon, Apr 12, 2021	86.52	87.46	85.26	87.04
7272	NASDAQ	VICR	Fri, Apr 9, 2021	84.52	85.59	82.32	85.59
7271	NASDAQ	VICR	Thu, Apr 8, 2021	83.35	85.12	83.10	84.47
7270	NASDAQ	VICR	Wed, Apr 7, 2021	84.73	84.99	82.46	82.78
7269	NASDAQ	VICR	Tue, Apr 6, 2021	86.69	87.55	84.86	85.05
7268	NASDAQ	VICR	Mon, Apr 5, 2021	88.91	89.00	86.48	86.98
7267	NASDAQ	VICR	Thu, Apr 1, 2021	86.22	89.74	85.75	88.32
7266	NASDAQ	VICR	Wed, Mar 31, 2021	84.91	86.26	84.25	85.03
7265	NASDAQ	VICR	Tue, Mar 30, 2021	81.92	84.22	80.70	83.65
7264	NASDAQ	VICR	Mon, Mar 29, 2021	85.80	87.63	81.86	82.53
7263	NASDAQ	VICR	Fri, Mar 26, 2021	83.40	86.28	83.31	85.93
7262	NASDAQ	VICR	Thu, Mar 25, 2021	81.66	83.87	79.81	82.95
7261	NASDAQ	VICR	Wed, Mar 24, 2021	85.66	86.37	82.69	82.69
7260	NASDAQ	VICR	Tue, Mar 23, 2021	87.71	88.51	84.15	84.59
7259	NASDAQ	VICR	Mon, Mar 22, 2021	88.50	91.14	86.31	88.35
7258	NASDAQ	VICR	Fri, Mar 19, 2021	88.58	92.07	86.39	87.82
7257	NASDAQ	VICR	Thu, Mar 18, 2021	93.42	93.97	88.65	89.08
7256	NASDAQ	VICR	Wed, Mar 17, 2021	93.47	95.24	91.83	94.44
7255	NASDAQ	VICR	Tue, Mar 16, 2021	96.34	96.68	93.42	94.37
7254	NASDAQ	VICR	Mon, Mar 15, 2021	98.27	99.31	95.30	96.32
7253	NASDAQ	VICR	Fri, Mar 12, 2021	99.20	102.00	97.79	98.55
7252	NASDAQ	VICR	Thu, Mar 11, 2021	96.30	99.96	96.30	99.90
7251	NASDAQ	VICR	Wed, Mar 10, 2021	95.07	97.99	94.47	94.72
7250	NASDAQ	VICR	Tue, Mar 9, 2021	91.79	95.68	91.79	93.00
7249	NASDAQ	VICR	Mon, Mar 8, 2021	94.00	94.88	88.24	89.94
7248	NASDAQ	VICR	Fri, Mar 5, 2021	91.41	92.00	86.44	91.38
7247	NASDAQ	VICR	Thu, Mar 4, 2021	93.41	93.58	86.89	89.86
7246	NASDAQ	VICR	Wed, Mar 3, 2021	98.29	99.09	93.00	94.22
7245	NASDAQ	VICR	Tue, Mar 2, 2021	101.03	101.06	97.40	98.32
7244	NASDAQ	VICR	Mon, Mar 1, 2021	99.23	102.82	99.08	101.18
7243	NASDAQ	VICR	Fri, Feb 26, 2021	94.47	103.30	92.85	98.49
7242	NASDAQ	VICR	Thu, Feb 25, 2021	94.16	94.43	88.82	90.08
7241	NASDAQ	VICR	Wed, Feb 24, 2021	91.61	96.33	90.79	95.22
7240	NASDAQ	VICR	Tue, Feb 23, 2021	92.99	92.99	88.38	92.01
7239	NASDAQ	VICR	Mon, Feb 22, 2021	97.21	97.21	94.55	94.93
7238	NASDAQ	VICR	Fri, Feb 19, 2021	96.88	100.06	96.88	98.19
7237	NASDAQ	VICR	Thu, Feb 18, 2021	96.87	98.31	95.07	95.84
7236	NASDAQ	VICR	Wed, Feb 17, 2021	99.33	100.59	96.87	98.78
7235	NASDAQ	VICR	Tue, Feb 16, 2021	103.28	104.68	99.72	100.37
7234	NASDAQ	VICR	Fri, Feb 12, 2021	100.69	103.00	99.95	102.96
7233	NASDAQ	VICR	Thu, Feb 11, 2021	97.91	100.97	97.85	100.97
7232	NASDAQ	VICR	Wed, Feb 10, 2021	100.24	101.00	98.00	98.06
7231	NASDAQ	VICR	Tue, Feb 9, 2021	97.42	100.46	96.42	99.96
7230	NASDAQ	VICR	Mon, Feb 8, 2021	96.49	97.95	94.73	97.80
7229	NASDAQ	VICR	Fri, Feb 5, 2021	94.99	96.13	94.45	95.45
7228	NASDAQ	VICR	Thu, Feb 4, 2021	90.52	93.78	90.31	93.48
7227	NASDAQ	VICR	Wed, Feb 3, 2021	90.85	91.76	88.12	90.32
7226	NASDAQ	VICR	Tue, Feb 2, 2021	90.46	90.72	87.65	90.32
7225	NASDAQ	VICR	Mon, Feb 1, 2021	87.59	89.84	85.09	88.93
7224	NASDAQ	VICR	Fri, Jan 29, 2021	89.53	89.85	85.49	86.54
7223	NASDAQ	VICR	Thu, Jan 28, 2021	89.24	90.59	86.65	89.61
7222	NASDAQ	VICR	Wed, Jan 27, 2021	89.88	91.80	86.72	88.06
7221	NASDAQ	VICR	Tue, Jan 26, 2021	96.68	96.68	91.95	92.39
7220	NASDAQ	VICR	Mon, Jan 25, 2021	98.70	99.70	95.00	96.28
7219	NASDAQ	VICR	Fri, Jan 22, 2021	98.19	99.04	97.45	98.57
7218	NASDAQ	VICR	Thu, Jan 21, 2021	100.00	100.05	97.95	99.05
7217	NASDAQ	VICR	Wed, Jan 20, 2021	100.41	102.02	97.87	99.74
7216	NASDAQ	VICR	Tue, Jan 19, 2021	99.83	100.77	98.50	99.92
7215	NASDAQ	VICR	Fri, Jan 15, 2021	100.10	102.39	96.93	97.47
7214	NASDAQ	VICR	Thu, Jan 14, 2021	100.30	103.58	99.42	101.40
7213	NASDAQ	VICR	Wed, Jan 13, 2021	103.00	103.59	99.60	99.79
7212	NASDAQ	VICR	Tue, Jan 12, 2021	100.03	102.87	100.03	102.83
7211	NASDAQ	VICR	Mon, Jan 11, 2021	97.78	100.89	97.50	100.41
7210	NASDAQ	VICR	Fri, Jan 8, 2021	99.44	100.75	98.71	99.50
7209	NASDAQ	VICR	Thu, Jan 7, 2021	98.21	100.20	97.31	99.08
7208	NASDAQ	VICR	Wed, Jan 6, 2021	92.82	98.22	91.95	98.07
7207	NASDAQ	VICR	Tue, Jan 5, 2021	89.55	93.90	89.55	92.88
7206	NASDAQ	VICR	Mon, Jan 4, 2021	92.12	94.48	89.41	90.22
7205	NASDAQ	VICR	Thu, Dec 31, 2020	92.49	92.49	91.00	92.22
7204	NASDAQ	VICR	Wed, Dec 30, 2020	90.28	92.23	88.95	92.16
7203	NASDAQ	VICR	Tue, Dec 29, 2020	93.68	93.68	89.19	90.08
7202	NASDAQ	VICR	Mon, Dec 28, 2020	93.75	94.98	93.22	93.63
7201	NASDAQ	VICR	Thu, Dec 24, 2020	95.09	95.09	92.11	93.88
7200	NASDAQ	VICR	Wed, Dec 23, 2020	95.72	95.72	93.87	94.23
7199	NASDAQ	VICR	Tue, Dec 22, 2020	94.35	96.64	94.32	95.30
7198	NASDAQ	VICR	Mon, Dec 21, 2020	90.00	94.35	88.32	93.73
7197	NASDAQ	VICR	Fri, Dec 18, 2020	92.96	93.15	90.01	91.26
7196	NASDAQ	VICR	Thu, Dec 17, 2020	92.79	96.00	91.22	92.59
7195	NASDAQ	VICR	Wed, Dec 16, 2020	92.28	93.58	90.98	91.94
7194	NASDAQ	VICR	Tue, Dec 15, 2020	85.65	92.72	84.28	92.35
7193	NASDAQ	VICR	Mon, Dec 14, 2020	83.88	85.23	83.88	84.73
7192	NASDAQ	VICR	Fri, Dec 11, 2020	82.99	84.83	82.33	83.31
7191	NASDAQ	VICR	Thu, Dec 10, 2020	83.28	84.88	82.60	83.88
7190	NASDAQ	VICR	Wed, Dec 9, 2020	86.57	87.53	83.48	84.02
7189	NASDAQ	VICR	Tue, Dec 8, 2020	85.03	87.32	82.64	86.33
7188	NASDAQ	VICR	Mon, Dec 7, 2020	84.13	85.11	83.43	85.07
7187	NASDAQ	VICR	Fri, Dec 4, 2020	82.88	84.49	82.88	84.11
7186	NASDAQ	VICR	Thu, Dec 3, 2020	82.76	84.00	82.33	82.69
7185	NASDAQ	VICR	Wed, Dec 2, 2020	83.54	84.25	82.39	82.64
7184	NASDAQ	VICR	Tue, Dec 1, 2020	81.99	84.17	81.68	83.87
7183	NASDAQ	VICR	Mon, Nov 30, 2020	82.95	83.17	80.55	81.96
7182	NASDAQ	VICR	Fri, Nov 27, 2020	82.79	83.50	82.04	82.35
7181	NASDAQ	VICR	Wed, Nov 25, 2020	81.41	82.40	81.25	82.00
7180	NASDAQ	VICR	Tue, Nov 24, 2020	80.73	82.14	79.44	81.70
7179	NASDAQ	VICR	Mon, Nov 23, 2020	82.34	82.34	79.39	80.38
7178	NASDAQ	VICR	Fri, Nov 20, 2020	79.79	83.23	79.12	82.02
7177	NASDAQ	VICR	Thu, Nov 19, 2020	79.10	80.88	78.67	80.56
7176	NASDAQ	VICR	Wed, Nov 18, 2020	78.50	80.00	77.41	78.94
7175	NASDAQ	VICR	Tue, Nov 17, 2020	79.58	79.81	76.85	78.46
7174	NASDAQ	VICR	Mon, Nov 16, 2020	78.44	80.24	77.22	79.52
7173	NASDAQ	VICR	Fri, Nov 13, 2020	77.72	79.21	77.63	78.27
7172	NASDAQ	VICR	Thu, Nov 12, 2020	79.69	80.19	76.71	77.42
7171	NASDAQ	VICR	Wed, Nov 11, 2020	77.46	80.78	77.37	80.00
7170	NASDAQ	VICR	Tue, Nov 10, 2020	78.57	79.90	73.71	76.77
7169	NASDAQ	VICR	Mon, Nov 9, 2020	87.58	87.58	78.48	78.63
7168	NASDAQ	VICR	Fri, Nov 6, 2020	84.26	84.88	82.66	83.92
7167	NASDAQ	VICR	Thu, Nov 5, 2020	82.85	84.83	82.21	84.07
7166	NASDAQ	VICR	Wed, Nov 4, 2020	81.01	82.98	78.97	81.48
7165	NASDAQ	VICR	Tue, Nov 3, 2020	78.95	81.09	78.95	80.51
7164	NASDAQ	VICR	Mon, Nov 2, 2020	78.76	80.14	76.55	78.44
7163	NASDAQ	VICR	Fri, Oct 30, 2020	79.14	79.64	76.61	78.00
7162	NASDAQ	VICR	Thu, Oct 29, 2020	79.07	80.45	78.23	79.58
7161	NASDAQ	VICR	Wed, Oct 28, 2020	78.50	79.68	77.56	78.87
7160	NASDAQ	VICR	Tue, Oct 27, 2020	80.01	80.95	78.13	79.97
7159	NASDAQ	VICR	Mon, Oct 26, 2020	81.45	82.67	79.48	80.37
7158	NASDAQ	VICR	Fri, Oct 23, 2020	87.25	87.80	82.23	83.74
7157	NASDAQ	VICR	Thu, Oct 22, 2020	81.41	83.00	80.24	82.11
7156	NASDAQ	VICR	Wed, Oct 21, 2020	83.45	84.53	80.34	80.55
7155	NASDAQ	VICR	Tue, Oct 20, 2020	84.33	86.01	83.26	83.71
7154	NASDAQ	VICR	Mon, Oct 19, 2020	86.45	87.51	83.69	84.02
7153	NASDAQ	VICR	Fri, Oct 16, 2020	86.70	87.84	85.55	85.90
7152	NASDAQ	VICR	Thu, Oct 15, 2020	84.04	86.87	83.29	86.59
7151	NASDAQ	VICR	Wed, Oct 14, 2020	86.40	86.48	84.63	85.29
7150	NASDAQ	VICR	Tue, Oct 13, 2020	86.44	86.87	85.03	85.84
7149	NASDAQ	VICR	Mon, Oct 12, 2020	87.97	87.97	85.30	86.58
7148	NASDAQ	VICR	Fri, Oct 9, 2020	84.56	87.39	84.00	86.67
7147	NASDAQ	VICR	Thu, Oct 8, 2020	83.68	84.18	82.75	83.56
7146	NASDAQ	VICR	Wed, Oct 7, 2020	82.90	83.78	81.29	82.73
7145	NASDAQ	VICR	Tue, Oct 6, 2020	82.24	83.35	80.76	81.50
7144	NASDAQ	VICR	Mon, Oct 5, 2020	77.89	82.36	77.39	81.84
7143	NASDAQ	VICR	Fri, Oct 2, 2020	76.67	78.83	76.13	77.39
7142	NASDAQ	VICR	Thu, Oct 1, 2020	78.72	80.05	78.02	78.87
7141	NASDAQ	VICR	Wed, Sep 30, 2020	77.98	79.51	76.59	77.73
7140	NASDAQ	VICR	Tue, Sep 29, 2020	75.67	78.09	75.67	77.87
7139	NASDAQ	VICR	Mon, Sep 28, 2020	76.75	77.99	75.63	75.85
7138	NASDAQ	VICR	Fri, Sep 25, 2020	74.91	76.23	73.93	75.27
7137	NASDAQ	VICR	Thu, Sep 24, 2020	74.78	76.57	73.87	74.98
7136	NASDAQ	VICR	Wed, Sep 23, 2020	77.74	77.76	74.74	75.07
7135	NASDAQ	VICR	Tue, Sep 22, 2020	75.02	77.87	74.37	77.64
7134	NASDAQ	VICR	Mon, Sep 21, 2020	78.23	79.10	73.80	74.64
7133	NASDAQ	VICR	Fri, Sep 18, 2020	81.98	82.56	78.87	79.90
7132	NASDAQ	VICR	Thu, Sep 17, 2020	80.91	81.96	80.00	81.08
7131	NASDAQ	VICR	Wed, Sep 16, 2020	83.50	85.65	82.09	82.49
7130	NASDAQ	VICR	Tue, Sep 15, 2020	83.78	84.10	82.24	83.48
7129	NASDAQ	VICR	Mon, Sep 14, 2020	81.95	83.65	79.86	82.43
7128	NASDAQ	VICR	Fri, Sep 11, 2020	82.97	84.76	80.70	81.89
7127	NASDAQ	VICR	Thu, Sep 10, 2020	84.78	85.75	82.13	82.15
7126	NASDAQ	VICR	Wed, Sep 9, 2020	82.49	85.58	81.30	84.50
7125	NASDAQ	VICR	Tue, Sep 8, 2020	81.15	83.54	79.86	81.26
7124	NASDAQ	VICR	Fri, Sep 4, 2020	83.25	84.98	78.61	83.11
7123	NASDAQ	VICR	Thu, Sep 3, 2020	89.51	89.96	80.51	83.22
7122	NASDAQ	VICR	Wed, Sep 2, 2020	88.38	90.88	85.90	90.58
7121	NASDAQ	VICR	Tue, Sep 1, 2020	85.83	88.52	85.61	88.06
7120	NASDAQ	VICR	Mon, Aug 31, 2020	87.08	88.98	86.15	87.03
7119	NASDAQ	VICR	Fri, Aug 28, 2020	84.77	88.00	84.01	86.90
7118	NASDAQ	VICR	Thu, Aug 27, 2020	84.49	84.65	82.22	84.21
7117	NASDAQ	VICR	Wed, Aug 26, 2020	83.36	84.44	83.05	84.33
7116	NASDAQ	VICR	Tue, Aug 25, 2020	81.81	84.03	81.72	83.65
7115	NASDAQ	VICR	Mon, Aug 24, 2020	80.51	82.25	80.02	81.93
7114	NASDAQ	VICR	Fri, Aug 21, 2020	80.45	80.55	79.57	79.87
7113	NASDAQ	VICR	Thu, Aug 20, 2020	79.87	80.80	79.20	80.25
7112	NASDAQ	VICR	Wed, Aug 19, 2020	81.70	84.32	80.13	80.57
7111	NASDAQ	VICR	Tue, Aug 18, 2020	84.01	84.01	80.11	81.14
7110	NASDAQ	VICR	Mon, Aug 17, 2020	82.04	84.11	82.04	83.61
7109	NASDAQ	VICR	Fri, Aug 14, 2020	82.94	83.11	81.20	81.57
7108	NASDAQ	VICR	Thu, Aug 13, 2020	81.42	83.63	80.36	82.84
7107	NASDAQ	VICR	Wed, Aug 12, 2020	78.74	81.61	78.22	81.31
7106	NASDAQ	VICR	Tue, Aug 11, 2020	78.45	80.16	77.88	78.22
7105	NASDAQ	VICR	Mon, Aug 10, 2020	79.46	80.04	77.95	78.46
7104	NASDAQ	VICR	Fri, Aug 7, 2020	81.71	82.99	78.79	79.33
7103	NASDAQ	VICR	Thu, Aug 6, 2020	83.80	84.50	80.93	81.97
7102	NASDAQ	VICR	Wed, Aug 5, 2020	83.00	84.07	82.15	83.80
7101	NASDAQ	VICR	Tue, Aug 4, 2020	81.96	84.04	81.74	82.82
7100	NASDAQ	VICR	Mon, Aug 3, 2020	82.34	83.17	81.36	82.36
7099	NASDAQ	VICR	Fri, Jul 31, 2020	82.70	83.09	78.97	81.47
7098	NASDAQ	VICR	Thu, Jul 30, 2020	81.34	82.86	80.08	82.72
7097	NASDAQ	VICR	Wed, Jul 29, 2020	77.47	82.80	77.19	82.50
7096	NASDAQ	VICR	Tue, Jul 28, 2020	78.00	79.41	76.76	77.13
7095	NASDAQ	VICR	Mon, Jul 27, 2020	77.21	78.46	75.54	78.22
7094	NASDAQ	VICR	Fri, Jul 24, 2020	75.56	78.53	70.90	76.98
7093	NASDAQ	VICR	Thu, Jul 23, 2020	74.00	75.19	71.73	72.87
7092	NASDAQ	VICR	Wed, Jul 22, 2020	75.86	77.37	73.82	74.00
7091	NASDAQ	VICR	Tue, Jul 21, 2020	78.37	78.81	75.94	76.10
7090	NASDAQ	VICR	Mon, Jul 20, 2020	76.18	78.05	75.62	77.97
7089	NASDAQ	VICR	Fri, Jul 17, 2020	74.81	76.94	73.61	75.97
7088	NASDAQ	VICR	Thu, Jul 16, 2020	74.26	75.78	73.74	74.66
7087	NASDAQ	VICR	Wed, Jul 15, 2020	76.98	77.25	74.44	74.93
7086	NASDAQ	VICR	Tue, Jul 14, 2020	73.89	75.81	72.11	75.66
7085	NASDAQ	VICR	Mon, Jul 13, 2020	76.12	78.14	73.51	73.68
7084	NASDAQ	VICR	Fri, Jul 10, 2020	75.56	76.06	74.11	75.38
7083	NASDAQ	VICR	Thu, Jul 9, 2020	75.07	75.82	72.88	75.27
7082	NASDAQ	VICR	Wed, Jul 8, 2020	73.65	75.64	73.60	75.07
7081	NASDAQ	VICR	Tue, Jul 7, 2020	73.93	75.25	72.97	73.21
7080	NASDAQ	VICR	Mon, Jul 6, 2020	74.00	75.45	73.66	74.50
7079	NASDAQ	VICR	Thu, Jul 2, 2020	72.51	74.54	72.41	72.57
7078	NASDAQ	VICR	Wed, Jul 1, 2020	72.06	72.42	71.02	71.63
7077	NASDAQ	VICR	Tue, Jun 30, 2020	71.71	72.98	70.02	71.95
7076	NASDAQ	VICR	Mon, Jun 29, 2020	69.24	72.71	68.74	71.75
7075	NASDAQ	VICR	Fri, Jun 26, 2020	69.72	70.90	68.19	68.48
7074	NASDAQ	VICR	Thu, Jun 25, 2020	68.82	70.96	68.55	70.11
7073	NASDAQ	VICR	Wed, Jun 24, 2020	70.00	71.41	68.53	69.04
7072	NASDAQ	VICR	Tue, Jun 23, 2020	73.42	73.42	70.28	70.29
7071	NASDAQ	VICR	Mon, Jun 22, 2020	71.36	72.25	70.26	72.25
7070	NASDAQ	VICR	Fri, Jun 19, 2020	69.62	73.76	68.78	71.35
7069	NASDAQ	VICR	Thu, Jun 18, 2020	68.23	70.93	68.23	69.05
7068	NASDAQ	VICR	Wed, Jun 17, 2020	69.99	71.52	68.47	69.02
7067	NASDAQ	VICR	Tue, Jun 16, 2020	69.01	71.40	68.47	70.00
7066	NASDAQ	VICR	Mon, Jun 15, 2020	65.58	69.65	64.75	69.33
7065	NASDAQ	VICR	Fri, Jun 12, 2020	68.55	68.55	64.06	65.19
7064	NASDAQ	VICR	Thu, Jun 11, 2020	65.00	67.66	63.68	67.05
7063	NASDAQ	VICR	Wed, Jun 10, 2020	65.53	67.96	64.50	66.29
7062	NASDAQ	VICR	Tue, Jun 9, 2020	65.60	68.19	65.14	66.68
7061	NASDAQ	VICR	Mon, Jun 8, 2020	69.31	69.31	65.36	66.33
7060	NASDAQ	VICR	Fri, Jun 5, 2020	68.00	69.97	66.54	69.33
7059	NASDAQ	VICR	Thu, Jun 4, 2020	65.74	66.68	65.00	66.02
7058	NASDAQ	VICR	Wed, Jun 3, 2020	61.20	68.00	60.86	66.10
7057	NASDAQ	VICR	Tue, Jun 2, 2020	60.67	61.00	59.40	60.42
7056	NASDAQ	VICR	Mon, Jun 1, 2020	60.98	61.91	60.19	60.59
7055	NASDAQ	VICR	Fri, May 29, 2020	59.35	61.14	59.00	60.98
7054	NASDAQ	VICR	Thu, May 28, 2020	61.98	61.98	59.02	59.15
7053	NASDAQ	VICR	Wed, May 27, 2020	59.10	61.32	57.37	61.29
7052	NASDAQ	VICR	Tue, May 26, 2020	60.00	60.05	57.56	57.62
7051	NASDAQ	VICR	Fri, May 22, 2020	56.91	58.83	56.35	58.46
7050	NASDAQ	VICR	Thu, May 21, 2020	59.32	59.32	56.90	57.05
7049	NASDAQ	VICR	Wed, May 20, 2020	59.23	60.11	58.32	59.28
7048	NASDAQ	VICR	Tue, May 19, 2020	55.87	58.99	54.57	58.15
7047	NASDAQ	VICR	Mon, May 18, 2020	55.73	57.07	54.98	56.35
7046	NASDAQ	VICR	Fri, May 15, 2020	55.95	56.08	53.50	53.92
7045	NASDAQ	VICR	Thu, May 14, 2020	50.79	52.92	50.67	52.71
7044	NASDAQ	VICR	Wed, May 13, 2020	53.35	54.68	51.19	51.83
7043	NASDAQ	VICR	Tue, May 12, 2020	54.71	55.28	53.21	53.71
7042	NASDAQ	VICR	Mon, May 11, 2020	53.52	55.15	53.22	54.31
7041	NASDAQ	VICR	Fri, May 8, 2020	53.91	55.49	53.29	54.50
7040	NASDAQ	VICR	Thu, May 7, 2020	53.19	53.91	52.51	52.74
7039	NASDAQ	VICR	Wed, May 6, 2020	53.32	53.68	52.59	52.82
7038	NASDAQ	VICR	Tue, May 5, 2020	53.08	54.98	51.04	52.74
7037	NASDAQ	VICR	Mon, May 4, 2020	50.90	52.49	50.75	51.99
7036	NASDAQ	VICR	Fri, May 1, 2020	51.82	52.21	50.14	51.62
7035	NASDAQ	VICR	Thu, Apr 30, 2020	51.78	53.83	51.26	53.17
7034	NASDAQ	VICR	Wed, Apr 29, 2020	51.00	54.55	50.88	52.92
7033	NASDAQ	VICR	Tue, Apr 28, 2020	50.15	51.11	47.71	50.27
7032	NASDAQ	VICR	Mon, Apr 27, 2020	48.43	50.00	47.38	49.06
7031	NASDAQ	VICR	Fri, Apr 24, 2020	50.00	50.28	44.38	49.83
7030	NASDAQ	VICR	Thu, Apr 23, 2020	42.19	43.75	42.19	42.75
7029	NASDAQ	VICR	Wed, Apr 22, 2020	42.58	42.60	41.60	41.90
7028	NASDAQ	VICR	Tue, Apr 21, 2020	42.26	42.76	40.86	41.47
7027	NASDAQ	VICR	Mon, Apr 20, 2020	42.32	43.20	40.13	42.80
7026	NASDAQ	VICR	Fri, Apr 17, 2020	44.33	44.57	42.79	43.20
7025	NASDAQ	VICR	Thu, Apr 16, 2020	41.05	42.66	40.78	42.48
7024	NASDAQ	VICR	Wed, Apr 15, 2020	42.51	42.57	40.50	40.73
7023	NASDAQ	VICR	Tue, Apr 14, 2020	44.60	45.51	44.07	44.37
7022	NASDAQ	VICR	Mon, Apr 13, 2020	44.24	44.31	42.03	43.28
7021	NASDAQ	VICR	Thu, Apr 9, 2020	43.84	44.96	43.08	44.57
7020	NASDAQ	VICR	Wed, Apr 8, 2020	40.82	42.68	40.30	42.26
7019	NASDAQ	VICR	Tue, Apr 7, 2020	44.83	45.79	39.83	40.11
7018	NASDAQ	VICR	Mon, Apr 6, 2020	39.95	43.46	39.51	42.98
7017	NASDAQ	VICR	Fri, Apr 3, 2020	41.38	41.62	37.28	37.90
7016	NASDAQ	VICR	Thu, Apr 2, 2020	41.53	42.87	39.57	41.51
7015	NASDAQ	VICR	Wed, Apr 1, 2020	42.91	45.07	41.23	42.03
7014	NASDAQ	VICR	Tue, Mar 31, 2020	41.82	45.04	40.52	44.54
7013	NASDAQ	VICR	Mon, Mar 30, 2020	37.91	42.03	36.83	41.65
7012	NASDAQ	VICR	Fri, Mar 27, 2020	38.75	39.19	37.09	37.67
7011	NASDAQ	VICR	Thu, Mar 26, 2020	39.14	41.30	39.14	40.74
7010	NASDAQ	VICR	Wed, Mar 25, 2020	37.43	39.52	35.27	39.08
7009	NASDAQ	VICR	Tue, Mar 24, 2020	35.48	37.26	34.52	37.10
7008	NASDAQ	VICR	Mon, Mar 23, 2020	33.75	34.26	30.91	33.44
7007	NASDAQ	VICR	Fri, Mar 20, 2020	36.53	37.26	32.76	32.94
7006	NASDAQ	VICR	Thu, Mar 19, 2020	34.68	37.72	32.52	36.39
7005	NASDAQ	VICR	Wed, Mar 18, 2020	36.65	37.24	32.14	34.72
7004	NASDAQ	VICR	Tue, Mar 17, 2020	34.55	39.39	32.38	38.58
7003	NASDAQ	VICR	Mon, Mar 16, 2020	33.96	35.73	31.73	33.77
7002	NASDAQ	VICR	Fri, Mar 13, 2020	34.81	38.89	33.33	38.85
7001	NASDAQ	VICR	Thu, Mar 12, 2020	34.78	37.04	30.42	32.84
7000	NASDAQ	VICR	Wed, Mar 11, 2020	41.18	41.76	36.86	37.49
6999	NASDAQ	VICR	Tue, Mar 10, 2020	41.52	42.89	40.42	42.48
6998	NASDAQ	VICR	Mon, Mar 9, 2020	40.28	42.78	39.53	40.28
6997	NASDAQ	VICR	Fri, Mar 6, 2020	44.05	45.00	42.98	43.59
6996	NASDAQ	VICR	Thu, Mar 5, 2020	44.95	45.60	43.67	45.35
6995	NASDAQ	VICR	Wed, Mar 4, 2020	44.59	46.33	43.72	46.08
6994	NASDAQ	VICR	Tue, Mar 3, 2020	43.80	45.09	43.16	43.85
6993	NASDAQ	VICR	Mon, Mar 2, 2020	42.73	43.83	41.87	43.83
6992	NASDAQ	VICR	Fri, Feb 28, 2020	43.00	44.29	42.30	43.24
6991	NASDAQ	VICR	Thu, Feb 27, 2020	41.83	46.24	41.82	44.28
6990	NASDAQ	VICR	Wed, Feb 26, 2020	42.52	48.06	42.52	44.60
6989	NASDAQ	VICR	Tue, Feb 25, 2020	48.35	48.81	47.27	47.81
6988	NASDAQ	VICR	Mon, Feb 24, 2020	45.51	48.60	45.51	48.05
6987	NASDAQ	VICR	Fri, Feb 21, 2020	54.65	54.75	47.87	48.05
6986	NASDAQ	VICR	Thu, Feb 20, 2020	55.32	55.55	53.85	54.89
6985	NASDAQ	VICR	Wed, Feb 19, 2020	55.75	56.12	54.44	55.43
6984	NASDAQ	VICR	Tue, Feb 18, 2020	56.40	56.58	54.61	55.47
6983	NASDAQ	VICR	Fri, Feb 14, 2020	55.12	57.86	55.12	56.63
6982	NASDAQ	VICR	Thu, Feb 13, 2020	54.24	55.69	54.24	55.14
6981	NASDAQ	VICR	Wed, Feb 12, 2020	54.66	55.24	53.87	54.66
6980	NASDAQ	VICR	Tue, Feb 11, 2020	53.57	54.76	53.25	54.13
6979	NASDAQ	VICR	Mon, Feb 10, 2020	52.66	53.35	52.27	53.11
6978	NASDAQ	VICR	Fri, Feb 7, 2020	53.12	53.64	52.60	52.99
6977	NASDAQ	VICR	Thu, Feb 6, 2020	53.73	54.01	53.26	53.57
6976	NASDAQ	VICR	Wed, Feb 5, 2020	53.43	53.81	52.62	53.57
6975	NASDAQ	VICR	Tue, Feb 4, 2020	51.68	52.82	50.90	52.65
6974	NASDAQ	VICR	Mon, Feb 3, 2020	50.43	51.15	49.99	50.82
6973	NASDAQ	VICR	Fri, Jan 31, 2020	51.90	51.99	49.45	50.05
6972	NASDAQ	VICR	Thu, Jan 30, 2020	53.31	53.71	51.42	52.03
6971	NASDAQ	VICR	Wed, Jan 29, 2020	54.60	54.94	53.02	53.53
6970	NASDAQ	VICR	Tue, Jan 28, 2020	53.07	54.24	52.53	54.14
6969	NASDAQ	VICR	Mon, Jan 27, 2020	51.82	52.82	50.49	52.68
6968	NASDAQ	VICR	Fri, Jan 24, 2020	55.49	55.59	52.31	52.93
6967	NASDAQ	VICR	Thu, Jan 23, 2020	54.50	55.34	54.17	54.86
6966	NASDAQ	VICR	Wed, Jan 22, 2020	54.78	54.93	54.24	54.49
6965	NASDAQ	VICR	Tue, Jan 21, 2020	53.73	54.74	53.41	54.44
6964	NASDAQ	VICR	Fri, Jan 17, 2020	53.74	54.47	53.74	54.29
6963	NASDAQ	VICR	Thu, Jan 16, 2020	52.98	53.70	52.65	53.61
6962	NASDAQ	VICR	Wed, Jan 15, 2020	52.20	53.18	52.08	52.36
6961	NASDAQ	VICR	Tue, Jan 14, 2020	52.90	53.23	51.93	52.17
6960	NASDAQ	VICR	Mon, Jan 13, 2020	51.84	53.85	51.65	52.92
6959	NASDAQ	VICR	Fri, Jan 10, 2020	51.41	52.00	51.16	51.86
6958	NASDAQ	VICR	Thu, Jan 9, 2020	51.64	51.64	50.68	51.43
6957	NASDAQ	VICR	Wed, Jan 8, 2020	51.09	51.98	50.99	51.28
6956	NASDAQ	VICR	Tue, Jan 7, 2020	49.16	51.51	48.99	51.15
6955	NASDAQ	VICR	Mon, Jan 6, 2020	48.08	48.84	47.63	48.70
6954	NASDAQ	VICR	Fri, Jan 3, 2020	47.95	48.52	47.30	48.07
6953	NASDAQ	VICR	Thu, Jan 2, 2020	47.00	48.86	46.69	48.75
6952	NASDAQ	VICR	Tue, Dec 31, 2019	45.70	46.89	45.70	46.72
6951	NASDAQ	VICR	Mon, Dec 30, 2019	45.59	45.99	44.83	45.82
6950	NASDAQ	VICR	Fri, Dec 27, 2019	46.64	46.64	45.50	45.61
6949	NASDAQ	VICR	Thu, Dec 26, 2019	46.12	46.75	45.80	46.53
6948	NASDAQ	VICR	Tue, Dec 24, 2019	46.18	46.28	45.29	46.20
6947	NASDAQ	VICR	Mon, Dec 23, 2019	45.23	46.07	44.82	46.01
6946	NASDAQ	VICR	Fri, Dec 20, 2019	44.99	45.44	44.65	45.13
6945	NASDAQ	VICR	Thu, Dec 19, 2019	44.13	45.00	44.00	44.97
6944	NASDAQ	VICR	Wed, Dec 18, 2019	43.87	44.32	43.34	44.19
6943	NASDAQ	VICR	Tue, Dec 17, 2019	43.50	43.82	43.21	43.69
6942	NASDAQ	VICR	Mon, Dec 16, 2019	44.05	44.19	43.30	43.47
6941	NASDAQ	VICR	Fri, Dec 13, 2019	42.29	43.84	42.29	43.81
6940	NASDAQ	VICR	Thu, Dec 12, 2019	41.24	42.63	41.17	42.45
6939	NASDAQ	VICR	Wed, Dec 11, 2019	41.14	41.56	41.14	41.31
6938	NASDAQ	VICR	Tue, Dec 10, 2019	40.37	41.11	40.25	41.09
6937	NASDAQ	VICR	Mon, Dec 9, 2019	41.11	41.31	40.32	40.41
6936	NASDAQ	VICR	Fri, Dec 6, 2019	42.38	42.60	41.08	41.27
6935	NASDAQ	VICR	Thu, Dec 5, 2019	41.61	42.18	41.54	42.01
6934	NASDAQ	VICR	Wed, Dec 4, 2019	41.50	41.99	41.35	41.46
6933	NASDAQ	VICR	Tue, Dec 3, 2019	40.40	41.33	40.27	41.23
6932	NASDAQ	VICR	Mon, Dec 2, 2019	41.07	41.36	40.78	41.05
6931	NASDAQ	VICR	Fri, Nov 29, 2019	41.08	41.26	40.64	41.07
6930	NASDAQ	VICR	Wed, Nov 27, 2019	41.17	41.79	40.96	41.30
6929	NASDAQ	VICR	Tue, Nov 26, 2019	41.46	41.58	40.85	41.07
6928	NASDAQ	VICR	Mon, Nov 25, 2019	39.88	41.60	39.88	41.48
6927	NASDAQ	VICR	Fri, Nov 22, 2019	39.16	39.84	38.89	39.80
6926	NASDAQ	VICR	Thu, Nov 21, 2019	38.67	40.04	38.51	38.85
6925	NASDAQ	VICR	Wed, Nov 20, 2019	38.77	39.04	38.04	38.34
6924	NASDAQ	VICR	Tue, Nov 19, 2019	38.92	39.39	38.66	38.99
6923	NASDAQ	VICR	Mon, Nov 18, 2019	38.60	39.16	38.55	38.95
6922	NASDAQ	VICR	Fri, Nov 15, 2019	39.85	39.90	38.86	38.92
6921	NASDAQ	VICR	Thu, Nov 14, 2019	39.13	39.95	38.82	39.51
6920	NASDAQ	VICR	Wed, Nov 13, 2019	38.39	40.09	38.30	39.12
6919	NASDAQ	VICR	Tue, Nov 12, 2019	37.19	38.69	37.13	38.68
6918	NASDAQ	VICR	Mon, Nov 11, 2019	37.42	37.62	36.78	36.87
6917	NASDAQ	VICR	Fri, Nov 8, 2019	37.18	38.09	36.91	37.76
6916	NASDAQ	VICR	Thu, Nov 7, 2019	37.16	37.50	37.02	37.18
6915	NASDAQ	VICR	Wed, Nov 6, 2019	37.18	37.23	36.63	36.74
6914	NASDAQ	VICR	Tue, Nov 5, 2019	37.57	37.80	36.89	37.37
6913	NASDAQ	VICR	Mon, Nov 4, 2019	37.29	37.63	36.80	37.40
6912	NASDAQ	VICR	Fri, Nov 1, 2019	36.57	37.26	36.39	36.99
6911	NASDAQ	VICR	Thu, Oct 31, 2019	35.90	36.63	35.52	36.35
6910	NASDAQ	VICR	Wed, Oct 30, 2019	36.00	36.22	35.86	36.10
6909	NASDAQ	VICR	Tue, Oct 29, 2019	36.47	36.65	35.61	35.97
6908	NASDAQ	VICR	Mon, Oct 28, 2019	35.67	36.98	35.32	36.38
6907	NASDAQ	VICR	Fri, Oct 25, 2019	34.00	35.32	33.88	35.22
6906	NASDAQ	VICR	Thu, Oct 24, 2019	33.14	34.28	33.14	34.11
6905	NASDAQ	VICR	Wed, Oct 23, 2019	33.18	33.79	32.97	33.20
6904	NASDAQ	VICR	Tue, Oct 22, 2019	32.37	33.77	32.37	33.35
6903	NASDAQ	VICR	Mon, Oct 21, 2019	31.25	32.60	30.67	32.51
6902	NASDAQ	VICR	Fri, Oct 18, 2019	31.07	33.29	30.68	30.97
6901	NASDAQ	VICR	Thu, Oct 17, 2019	31.87	32.79	31.65	32.79
6900	NASDAQ	VICR	Wed, Oct 16, 2019	31.67	32.01	31.46	31.60
6899	NASDAQ	VICR	Tue, Oct 15, 2019	31.32	32.11	31.10	31.74
6898	NASDAQ	VICR	Mon, Oct 14, 2019	31.80	31.80	30.85	31.16
6897	NASDAQ	VICR	Fri, Oct 11, 2019	31.85	32.51	31.59	31.83
6896	NASDAQ	VICR	Thu, Oct 10, 2019	31.06	31.91	30.97	31.30
6895	NASDAQ	VICR	Wed, Oct 9, 2019	31.51	31.61	30.96	31.07
6894	NASDAQ	VICR	Tue, Oct 8, 2019	32.04	32.04	31.05	31.22
6893	NASDAQ	VICR	Mon, Oct 7, 2019	30.36	30.63	30.11	30.39
6892	NASDAQ	VICR	Fri, Oct 4, 2019	30.00	30.74	30.00	30.47
6891	NASDAQ	VICR	Thu, Oct 3, 2019	29.33	30.00	28.69	29.89
6890	NASDAQ	VICR	Wed, Oct 2, 2019	29.11	30.15	28.77	29.43
6889	NASDAQ	VICR	Tue, Oct 1, 2019	29.74	31.34	29.25	29.51
6888	NASDAQ	VICR	Mon, Sep 30, 2019	29.49	29.80	29.23	29.52
6887	NASDAQ	VICR	Fri, Sep 27, 2019	30.09	30.30	29.18	29.39
6886	NASDAQ	VICR	Thu, Sep 26, 2019	30.68	30.86	29.54	30.01
6885	NASDAQ	VICR	Wed, Sep 25, 2019	30.20	31.09	29.91	30.86
6884	NASDAQ	VICR	Tue, Sep 24, 2019	31.45	31.48	29.84	30.10
6883	NASDAQ	VICR	Mon, Sep 23, 2019	31.14	31.61	30.48	31.31
6882	NASDAQ	VICR	Fri, Sep 20, 2019	31.69	32.20	31.11	31.11
6881	NASDAQ	VICR	Thu, Sep 19, 2019	32.65	33.11	31.85	31.88
6880	NASDAQ	VICR	Wed, Sep 18, 2019	33.12	33.47	32.19	32.69
6879	NASDAQ	VICR	Tue, Sep 17, 2019	33.01	33.45	32.53	33.03
6878	NASDAQ	VICR	Mon, Sep 16, 2019	33.50	33.75	33.05	33.13
6877	NASDAQ	VICR	Fri, Sep 13, 2019	33.91	34.16	33.24	33.55
6876	NASDAQ	VICR	Thu, Sep 12, 2019	34.17	34.31	33.04	33.76
6875	NASDAQ	VICR	Wed, Sep 11, 2019	32.47	33.98	32.47	33.98
6874	NASDAQ	VICR	Tue, Sep 10, 2019	32.06	32.68	31.73	32.38
6873	NASDAQ	VICR	Mon, Sep 9, 2019	31.14	32.17	30.83	32.00
6872	NASDAQ	VICR	Fri, Sep 6, 2019	30.98	31.80	30.93	30.98
6871	NASDAQ	VICR	Thu, Sep 5, 2019	30.77	31.57	30.71	31.05
6870	NASDAQ	VICR	Wed, Sep 4, 2019	29.67	30.27	29.56	30.16
6869	NASDAQ	VICR	Tue, Sep 3, 2019	29.83	30.15	28.98	29.15
6868	NASDAQ	VICR	Fri, Aug 30, 2019	30.75	30.75	30.06	30.49
6867	NASDAQ	VICR	Thu, Aug 29, 2019	30.33	30.86	30.19	30.51
6866	NASDAQ	VICR	Wed, Aug 28, 2019	29.13	30.19	28.61	29.79
6865	NASDAQ	VICR	Tue, Aug 27, 2019	30.59	30.65	29.28	29.33
6864	NASDAQ	VICR	Mon, Aug 26, 2019	29.90	30.57	29.31	30.37
6863	NASDAQ	VICR	Fri, Aug 23, 2019	30.92	31.21	29.35	29.49
6862	NASDAQ	VICR	Thu, Aug 22, 2019	30.99	31.39	30.54	30.98
6861	NASDAQ	VICR	Wed, Aug 21, 2019	31.08	31.47	30.76	30.90
6860	NASDAQ	VICR	Tue, Aug 20, 2019	30.45	31.19	30.22	30.64
6859	NASDAQ	VICR	Mon, Aug 19, 2019	30.73	30.92	30.40	30.52
6858	NASDAQ	VICR	Fri, Aug 16, 2019	29.08	30.10	29.08	30.01
6857	NASDAQ	VICR	Thu, Aug 15, 2019	29.65	29.78	28.61	28.78
6856	NASDAQ	VICR	Wed, Aug 14, 2019	29.48	29.63	28.80	29.42
6855	NASDAQ	VICR	Tue, Aug 13, 2019	29.57	30.95	29.52	30.23
6854	NASDAQ	VICR	Mon, Aug 12, 2019	32.05	32.05	29.36	29.81
6853	NASDAQ	VICR	Fri, Aug 9, 2019	29.37	29.64	28.22	28.97
6852	NASDAQ	VICR	Thu, Aug 8, 2019	28.35	29.61	28.35	29.52
6851	NASDAQ	VICR	Wed, Aug 7, 2019	27.36	28.36	26.93	28.14
6850	NASDAQ	VICR	Tue, Aug 6, 2019	27.49	27.90	27.15	27.61
6849	NASDAQ	VICR	Mon, Aug 5, 2019	28.40	28.74	26.50	27.09
6848	NASDAQ	VICR	Fri, Aug 2, 2019	29.33	29.81	28.39	29.18
6847	NASDAQ	VICR	Thu, Aug 1, 2019	29.48	29.80	29.13	29.58
6846	NASDAQ	VICR	Wed, Jul 31, 2019	29.91	30.46	29.45	29.56
6845	NASDAQ	VICR	Tue, Jul 30, 2019	30.11	30.29	29.48	29.82
6844	NASDAQ	VICR	Mon, Jul 29, 2019	30.56	30.56	29.08	30.28
6843	NASDAQ	VICR	Fri, Jul 26, 2019	31.00	33.63	30.44	30.53
6842	NASDAQ	VICR	Thu, Jul 25, 2019	34.26	34.55	33.02	33.42
6841	NASDAQ	VICR	Wed, Jul 24, 2019	32.89	34.58	32.89	34.37
6840	NASDAQ	VICR	Tue, Jul 23, 2019	33.33	33.69	32.38	32.90
6839	NASDAQ	VICR	Mon, Jul 22, 2019	33.17	34.00	32.66	32.90
6838	NASDAQ	VICR	Fri, Jul 19, 2019	32.75	33.39	32.51	32.98
6837	NASDAQ	VICR	Thu, Jul 18, 2019	31.45	32.99	31.39	32.71
6836	NASDAQ	VICR	Wed, Jul 17, 2019	31.29	32.02	30.79	31.49
6835	NASDAQ	VICR	Tue, Jul 16, 2019	31.60	31.60	30.71	31.34
6834	NASDAQ	VICR	Mon, Jul 15, 2019	31.18	32.03	30.80	31.60
6833	NASDAQ	VICR	Fri, Jul 12, 2019	30.29	31.16	30.29	31.02
6832	NASDAQ	VICR	Thu, Jul 11, 2019	30.75	30.95	29.79	30.19
6831	NASDAQ	VICR	Wed, Jul 10, 2019	30.95	31.25	30.58	30.77
6830	NASDAQ	VICR	Tue, Jul 9, 2019	30.72	31.29	30.58	30.67
6829	NASDAQ	VICR	Mon, Jul 8, 2019	31.48	31.63	30.84	31.01
6828	NASDAQ	VICR	Fri, Jul 5, 2019	31.13	31.81	31.00	31.80
6827	NASDAQ	VICR	Wed, Jul 3, 2019	31.06	32.34	30.88	31.39
6826	NASDAQ	VICR	Tue, Jul 2, 2019	31.54	31.71	30.80	30.91
6825	NASDAQ	VICR	Mon, Jul 1, 2019	31.79	32.25	31.00	31.54
6824	NASDAQ	VICR	Fri, Jun 28, 2019	29.52	31.39	29.32	31.05
6823	NASDAQ	VICR	Thu, Jun 27, 2019	28.98	29.65	28.84	29.31
6822	NASDAQ	VICR	Wed, Jun 26, 2019	28.42	29.62	28.26	28.74
6821	NASDAQ	VICR	Tue, Jun 25, 2019	28.25	28.52	27.82	28.07
6820	NASDAQ	VICR	Mon, Jun 24, 2019	29.78	29.78	28.26	28.34
6819	NASDAQ	VICR	Fri, Jun 21, 2019	29.88	30.11	29.48	29.75
6818	NASDAQ	VICR	Thu, Jun 20, 2019	30.19	30.48	29.53	30.09
6817	NASDAQ	VICR	Wed, Jun 19, 2019	30.85	31.00	29.35	29.65
6816	NASDAQ	VICR	Tue, Jun 18, 2019	31.15	31.84	30.74	30.90
6815	NASDAQ	VICR	Mon, Jun 17, 2019	31.44	31.65	30.59	30.90
6814	NASDAQ	VICR	Fri, Jun 14, 2019	31.77	31.96	31.00	31.47
6813	NASDAQ	VICR	Thu, Jun 13, 2019	31.74	32.55	31.23	32.05
6812	NASDAQ	VICR	Wed, Jun 12, 2019	31.93	32.27	30.76	31.47
6811	NASDAQ	VICR	Tue, Jun 11, 2019	32.78	32.78	31.57	31.97
6810	NASDAQ	VICR	Mon, Jun 10, 2019	30.56	32.35	30.50	32.22
6809	NASDAQ	VICR	Fri, Jun 7, 2019	30.68	31.15	30.08	30.36
6808	NASDAQ	VICR	Thu, Jun 6, 2019	31.47	31.60	30.15	30.68
6807	NASDAQ	VICR	Wed, Jun 5, 2019	31.06	32.10	30.95	31.49
6806	NASDAQ	VICR	Tue, Jun 4, 2019	30.71	31.26	30.36	30.86
6805	NASDAQ	VICR	Mon, Jun 3, 2019	30.09	30.67	29.69	30.22
6804	NASDAQ	VICR	Fri, May 31, 2019	29.90	30.50	29.59	30.31
6803	NASDAQ	VICR	Thu, May 30, 2019	30.54	31.10	29.97	30.35
6802	NASDAQ	VICR	Wed, May 29, 2019	30.30	31.00	30.20	30.45
6801	NASDAQ	VICR	Tue, May 28, 2019	30.85	31.27	30.45	30.61
6800	NASDAQ	VICR	Fri, May 24, 2019	30.68	31.20	30.38	30.84
6799	NASDAQ	VICR	Thu, May 23, 2019	31.00	31.45	29.99	30.35
6798	NASDAQ	VICR	Wed, May 22, 2019	32.21	32.69	31.36	31.50
6797	NASDAQ	VICR	Tue, May 21, 2019	31.63	32.69	31.33	32.56
6796	NASDAQ	VICR	Mon, May 20, 2019	31.02	32.08	30.66	31.31
6795	NASDAQ	VICR	Fri, May 17, 2019	32.88	33.21	31.13	31.40
6794	NASDAQ	VICR	Thu, May 16, 2019	32.31	33.71	32.31	33.35
6793	NASDAQ	VICR	Wed, May 15, 2019	32.99	33.23	32.12	32.71
6792	NASDAQ	VICR	Tue, May 14, 2019	33.40	34.01	32.83	33.26
6791	NASDAQ	VICR	Mon, May 13, 2019	34.34	34.55	33.13	33.17
6790	NASDAQ	VICR	Fri, May 10, 2019	35.25	35.41	34.12	35.30
6789	NASDAQ	VICR	Thu, May 9, 2019	35.19	35.90	34.32	35.41
6788	NASDAQ	VICR	Wed, May 8, 2019	35.79	37.00	35.62	35.66
6787	NASDAQ	VICR	Tue, May 7, 2019	36.13	36.54	35.34	36.02
6786	NASDAQ	VICR	Mon, May 6, 2019	37.10	37.82	36.56	36.63
6785	NASDAQ	VICR	Fri, May 3, 2019	37.82	38.98	37.29	38.65
6784	NASDAQ	VICR	Thu, May 2, 2019	36.62	37.74	36.56	37.40
6783	NASDAQ	VICR	Wed, May 1, 2019	37.59	37.81	36.64	36.70
6782	NASDAQ	VICR	Tue, Apr 30, 2019	37.24	37.75	36.37	37.51
6781	NASDAQ	VICR	Mon, Apr 29, 2019	36.68	37.90	36.31	37.24
6780	NASDAQ	VICR	Fri, Apr 26, 2019	36.60	37.01	35.66	36.58
6779	NASDAQ	VICR	Thu, Apr 25, 2019	37.92	37.92	36.08	36.60
6778	NASDAQ	VICR	Wed, Apr 24, 2019	36.06	38.68	34.33	37.89
6777	NASDAQ	VICR	Tue, Apr 23, 2019	31.15	32.35	30.94	32.04
6776	NASDAQ	VICR	Mon, Apr 22, 2019	31.30	31.56	30.69	31.35
6775	NASDAQ	VICR	Thu, Apr 18, 2019	30.79	31.81	30.79	31.36
6774	NASDAQ	VICR	Wed, Apr 17, 2019	31.38	32.00	30.63	30.74
6773	NASDAQ	VICR	Tue, Apr 16, 2019	31.12	31.43	30.91	31.22
6772	NASDAQ	VICR	Mon, Apr 15, 2019	31.15	31.38	30.19	30.81
6771	NASDAQ	VICR	Fri, Apr 12, 2019	31.00	31.26	30.76	30.99
6770	NASDAQ	VICR	Thu, Apr 11, 2019	31.35	31.97	30.20	30.75
6769	NASDAQ	VICR	Wed, Apr 10, 2019	31.04	31.47	30.60	31.08
6768	NASDAQ	VICR	Tue, Apr 9, 2019	30.74	31.30	30.46	30.53
6767	NASDAQ	VICR	Mon, Apr 8, 2019	30.20	31.08	29.92	30.94
6766	NASDAQ	VICR	Fri, Apr 5, 2019	30.47	30.47	30.03	30.31
6765	NASDAQ	VICR	Thu, Apr 4, 2019	31.27	31.41	30.16	30.35
6764	NASDAQ	VICR	Wed, Apr 3, 2019	30.66	31.98	30.49	31.26
6763	NASDAQ	VICR	Tue, Apr 2, 2019	31.33	31.33	30.01	30.33
6762	NASDAQ	VICR	Mon, Apr 1, 2019	31.63	31.97	31.13	31.33
6761	NASDAQ	VICR	Fri, Mar 29, 2019	31.00	31.60	30.67	31.02
6760	NASDAQ	VICR	Thu, Mar 28, 2019	30.13	30.78	29.88	30.64
6759	NASDAQ	VICR	Wed, Mar 27, 2019	30.98	31.12	29.54	30.14
6758	NASDAQ	VICR	Tue, Mar 26, 2019	31.76	31.82	30.75	30.99
6757	NASDAQ	VICR	Mon, Mar 25, 2019	31.01	31.76	30.69	31.45
6756	NASDAQ	VICR	Fri, Mar 22, 2019	32.46	32.57	30.94	30.95
6755	NASDAQ	VICR	Thu, Mar 21, 2019	32.13	33.65	32.13	32.86
6754	NASDAQ	VICR	Wed, Mar 20, 2019	32.38	33.12	31.92	32.26
6753	NASDAQ	VICR	Tue, Mar 19, 2019	32.04	32.87	31.94	32.50
6752	NASDAQ	VICR	Mon, Mar 18, 2019	32.19	32.60	31.35	31.99
6751	NASDAQ	VICR	Fri, Mar 15, 2019	31.22	32.31	31.22	32.19
6750	NASDAQ	VICR	Thu, Mar 14, 2019	31.35	31.36	30.75	31.12
6749	NASDAQ	VICR	Wed, Mar 13, 2019	30.95	31.72	30.75	31.41
6748	NASDAQ	VICR	Tue, Mar 12, 2019	30.86	31.02	30.21	30.75
6747	NASDAQ	VICR	Mon, Mar 11, 2019	30.59	31.12	30.04	30.84
6746	NASDAQ	VICR	Fri, Mar 8, 2019	29.01	30.47	28.76	30.36
6745	NASDAQ	VICR	Thu, Mar 7, 2019	31.10	31.30	29.36	29.46
6744	NASDAQ	VICR	Wed, Mar 6, 2019	31.96	32.42	31.04	31.25
6743	NASDAQ	VICR	Tue, Mar 5, 2019	31.33	32.10	31.14	31.91
6742	NASDAQ	VICR	Mon, Mar 4, 2019	33.00	33.68	31.00	31.24
6741	NASDAQ	VICR	Fri, Mar 1, 2019	31.69	32.94	31.64	32.68
6740	NASDAQ	VICR	Thu, Feb 28, 2019	34.06	34.06	31.76	31.78
6739	NASDAQ	VICR	Wed, Feb 27, 2019	32.46	35.21	32.37	34.15
6738	NASDAQ	VICR	Tue, Feb 26, 2019	37.76	37.87	36.57	37.54
6737	NASDAQ	VICR	Mon, Feb 25, 2019	38.14	39.10	37.77	37.93
6736	NASDAQ	VICR	Fri, Feb 22, 2019	37.44	37.94	37.04	37.66
6735	NASDAQ	VICR	Thu, Feb 21, 2019	37.75	37.80	36.75	37.22
6734	NASDAQ	VICR	Wed, Feb 20, 2019	37.84	38.28	37.48	37.84
6733	NASDAQ	VICR	Tue, Feb 19, 2019	38.51	38.68	37.02	37.75
6732	NASDAQ	VICR	Fri, Feb 15, 2019	38.62	38.89	38.18	38.56
6731	NASDAQ	VICR	Thu, Feb 14, 2019	37.16	38.94	37.00	38.35
6730	NASDAQ	VICR	Wed, Feb 13, 2019	37.86	38.29	37.07	37.44
6729	NASDAQ	VICR	Tue, Feb 12, 2019	37.51	38.44	37.10	37.77
6728	NASDAQ	VICR	Mon, Feb 11, 2019	36.60	37.98	36.43	37.14
6727	NASDAQ	VICR	Fri, Feb 8, 2019	35.99	36.48	35.17	36.42
6726	NASDAQ	VICR	Thu, Feb 7, 2019	39.90	39.90	36.29	36.35
6725	NASDAQ	VICR	Wed, Feb 6, 2019	41.26	41.95	40.02	40.30
6724	NASDAQ	VICR	Tue, Feb 5, 2019	40.05	41.47	39.85	41.26
6723	NASDAQ	VICR	Mon, Feb 4, 2019	38.85	40.05	38.80	40.01
6722	NASDAQ	VICR	Fri, Feb 1, 2019	39.38	39.38	37.84	39.01
6721	NASDAQ	VICR	Thu, Jan 31, 2019	40.36	40.72	38.66	39.39
6720	NASDAQ	VICR	Wed, Jan 30, 2019	40.57	40.97	39.28	40.35
6719	NASDAQ	VICR	Tue, Jan 29, 2019	40.60	41.08	38.99	39.71
6718	NASDAQ	VICR	Mon, Jan 28, 2019	45.79	45.81	40.20	40.58
6717	NASDAQ	VICR	Fri, Jan 25, 2019	48.81	49.27	46.18	46.40
6716	NASDAQ	VICR	Thu, Jan 24, 2019	46.45	48.30	46.33	48.06
6715	NASDAQ	VICR	Wed, Jan 23, 2019	46.34	47.00	46.10	46.39
6714	NASDAQ	VICR	Tue, Jan 22, 2019	46.10	46.43	45.14	45.98
6713	NASDAQ	VICR	Fri, Jan 18, 2019	45.06	46.84	44.41	46.59
6712	NASDAQ	VICR	Thu, Jan 17, 2019	42.55	44.38	40.29	44.31
6711	NASDAQ	VICR	Wed, Jan 16, 2019	42.25	43.75	42.10	42.89
6710	NASDAQ	VICR	Tue, Jan 15, 2019	43.18	43.20	41.71	42.07
6709	NASDAQ	VICR	Mon, Jan 14, 2019	43.87	44.49	42.95	43.17
6708	NASDAQ	VICR	Fri, Jan 11, 2019	40.10	44.16	39.22	44.09
6707	NASDAQ	VICR	Thu, Jan 10, 2019	39.09	40.66	38.54	40.49
6706	NASDAQ	VICR	Wed, Jan 9, 2019	39.21	39.86	38.89	39.33
6705	NASDAQ	VICR	Tue, Jan 8, 2019	39.15	39.30	37.65	38.94
6704	NASDAQ	VICR	Mon, Jan 7, 2019	37.34	39.11	37.22	38.39
6703	NASDAQ	VICR	Fri, Jan 4, 2019	36.74	37.85	36.51	37.30
6702	NASDAQ	VICR	Thu, Jan 3, 2019	36.57	37.41	35.49	35.95
6701	NASDAQ	VICR	Wed, Jan 2, 2019	36.80	37.75	36.00	37.54
6700	NASDAQ	VICR	Mon, Dec 31, 2018	37.78	38.59	36.91	37.79
6699	NASDAQ	VICR	Fri, Dec 28, 2018	36.91	38.42	36.59	37.52
6698	NASDAQ	VICR	Thu, Dec 27, 2018	34.52	36.97	33.79	36.96
6697	NASDAQ	VICR	Wed, Dec 26, 2018	33.00	35.48	32.65	35.44
6696	NASDAQ	VICR	Mon, Dec 24, 2018	31.81	33.27	31.54	32.54
6695	NASDAQ	VICR	Fri, Dec 21, 2018	35.62	35.62	31.85	32.22
6694	NASDAQ	VICR	Thu, Dec 20, 2018	34.80	35.59	33.58	35.00
6693	NASDAQ	VICR	Wed, Dec 19, 2018	35.21	35.97	34.52	34.98
6692	NASDAQ	VICR	Tue, Dec 18, 2018	33.45	36.26	33.01	35.11
6691	NASDAQ	VICR	Mon, Dec 17, 2018	33.22	34.20	32.40	33.33
6690	NASDAQ	VICR	Fri, Dec 14, 2018	33.25	34.79	33.15	33.33
6689	NASDAQ	VICR	Thu, Dec 13, 2018	34.35	34.42	33.04	33.70
6688	NASDAQ	VICR	Wed, Dec 12, 2018	33.72	34.96	33.55	34.10
6687	NASDAQ	VICR	Tue, Dec 11, 2018	33.30	34.50	32.89	33.00
6686	NASDAQ	VICR	Mon, Dec 10, 2018	32.51	32.80	31.11	32.33
6685	NASDAQ	VICR	Fri, Dec 7, 2018	33.88	34.18	32.12	32.50
6684	NASDAQ	VICR	Thu, Dec 6, 2018	34.90	34.90	33.37	33.87
6683	NASDAQ	VICR	Tue, Dec 4, 2018	37.31	37.90	35.02	35.34
6682	NASDAQ	VICR	Mon, Dec 3, 2018	36.70	38.80	36.51	38.47
6681	NASDAQ	VICR	Fri, Nov 30, 2018	34.44	35.94	34.20	35.80
6680	NASDAQ	VICR	Thu, Nov 29, 2018	34.50	35.37	33.66	34.62
6679	NASDAQ	VICR	Wed, Nov 28, 2018	33.25	34.98	33.24	34.69
6678	NASDAQ	VICR	Tue, Nov 27, 2018	33.47	34.70	32.79	32.96
6677	NASDAQ	VICR	Mon, Nov 26, 2018	33.75	34.20	33.12	33.80
6676	NASDAQ	VICR	Fri, Nov 23, 2018	33.06	34.29	33.04	33.36
6675	NASDAQ	VICR	Wed, Nov 21, 2018	33.76	34.17	32.82	33.58
6674	NASDAQ	VICR	Tue, Nov 20, 2018	31.24	33.72	31.03	33.25
6673	NASDAQ	VICR	Mon, Nov 19, 2018	34.91	34.91	31.78	32.10
6672	NASDAQ	VICR	Fri, Nov 16, 2018	34.22	35.34	33.86	34.95
6671	NASDAQ	VICR	Thu, Nov 15, 2018	33.66	35.66	33.53	35.28
6670	NASDAQ	VICR	Wed, Nov 14, 2018	35.11	36.45	33.79	33.90
6669	NASDAQ	VICR	Tue, Nov 13, 2018	34.31	35.21	34.16	34.54
6668	NASDAQ	VICR	Mon, Nov 12, 2018	37.93	37.93	33.66	34.10
6667	NASDAQ	VICR	Fri, Nov 9, 2018	38.88	38.88	36.49	37.95
6666	NASDAQ	VICR	Thu, Nov 8, 2018	39.77	40.42	39.02	39.33
6665	NASDAQ	VICR	Wed, Nov 7, 2018	37.95	40.78	37.65	39.94
6664	NASDAQ	VICR	Tue, Nov 6, 2018	37.65	38.87	37.02	37.52
6663	NASDAQ	VICR	Mon, Nov 5, 2018	40.15	40.24	37.36	37.77
6662	NASDAQ	VICR	Fri, Nov 2, 2018	39.82	40.74	39.37	40.16
6661	NASDAQ	VICR	Thu, Nov 1, 2018	40.42	40.53	38.75	39.60
6660	NASDAQ	VICR	Wed, Oct 31, 2018	40.10	40.30	39.02	40.10
6659	NASDAQ	VICR	Tue, Oct 30, 2018	35.84	39.11	35.73	39.02
6658	NASDAQ	VICR	Mon, Oct 29, 2018	37.80	39.00	35.22	35.85
6657	NASDAQ	VICR	Fri, Oct 26, 2018	36.66	37.99	36.39	37.08
6656	NASDAQ	VICR	Thu, Oct 25, 2018	36.01	38.02	35.61	37.83
6655	NASDAQ	VICR	Wed, Oct 24, 2018	36.51	37.00	35.29	35.61
6654	NASDAQ	VICR	Tue, Oct 23, 2018	36.02	36.68	33.88	36.53
6653	NASDAQ	VICR	Mon, Oct 22, 2018	38.00	38.09	35.35	37.49
6652	NASDAQ	VICR	Fri, Oct 19, 2018	39.32	41.48	37.41	37.72
6651	NASDAQ	VICR	Thu, Oct 18, 2018	42.06	42.22	37.25	39.12
6650	NASDAQ	VICR	Wed, Oct 17, 2018	46.90	47.50	42.50	42.70
6649	NASDAQ	VICR	Tue, Oct 16, 2018	36.65	38.70	36.59	38.37
6648	NASDAQ	VICR	Mon, Oct 15, 2018	37.01	37.19	35.07	36.91
6647	NASDAQ	VICR	Fri, Oct 12, 2018	37.32	37.98	36.27	36.96
6646	NASDAQ	VICR	Thu, Oct 11, 2018	36.61	38.05	36.30	36.43
6645	NASDAQ	VICR	Wed, Oct 10, 2018	40.31	40.35	36.75	36.79
6644	NASDAQ	VICR	Tue, Oct 9, 2018	41.24	41.72	40.27	40.35
6643	NASDAQ	VICR	Mon, Oct 8, 2018	40.00	42.00	39.50	41.49
6642	NASDAQ	VICR	Fri, Oct 5, 2018	41.47	42.08	39.69	40.35
6641	NASDAQ	VICR	Thu, Oct 4, 2018	43.14	43.14	40.69	41.46
6640	NASDAQ	VICR	Wed, Oct 3, 2018	41.57	43.54	41.36	42.93
6639	NASDAQ	VICR	Tue, Oct 2, 2018	42.22	44.06	41.59	41.69
6638	NASDAQ	VICR	Mon, Oct 1, 2018	45.70	45.70	39.59	42.06
6637	NASDAQ	VICR	Fri, Sep 28, 2018	44.65	46.90	44.20	46.00
6636	NASDAQ	VICR	Thu, Sep 27, 2018	45.20	45.85	44.35	44.90
6635	NASDAQ	VICR	Wed, Sep 26, 2018	49.00	49.50	44.90	45.00
6634	NASDAQ	VICR	Tue, Sep 25, 2018	49.00	49.75	48.28	49.05
6633	NASDAQ	VICR	Mon, Sep 24, 2018	48.90	49.45	48.15	48.95
6632	NASDAQ	VICR	Fri, Sep 21, 2018	51.10	51.50	49.10	49.25
6631	NASDAQ	VICR	Thu, Sep 20, 2018	51.35	52.10	50.95	51.00
6630	NASDAQ	VICR	Wed, Sep 19, 2018	52.95	53.00	50.40	51.15
6629	NASDAQ	VICR	Tue, Sep 18, 2018	52.15	53.50	52.15	52.95
6628	NASDAQ	VICR	Mon, Sep 17, 2018	53.35	54.20	52.00	52.15
6627	NASDAQ	VICR	Fri, Sep 14, 2018	52.75	54.35	52.65	54.10
6626	NASDAQ	VICR	Thu, Sep 13, 2018	53.85	53.98	52.45	52.75
6625	NASDAQ	VICR	Wed, Sep 12, 2018	56.00	56.65	52.65	53.20
6624	NASDAQ	VICR	Tue, Sep 11, 2018	56.85	57.25	55.35	55.60
6623	NASDAQ	VICR	Mon, Sep 10, 2018	58.55	59.80	57.05	57.35
6622	NASDAQ	VICR	Fri, Sep 7, 2018	58.00	59.25	57.70	58.45
6621	NASDAQ	VICR	Thu, Sep 6, 2018	59.00	59.75	57.75	58.45
6620	NASDAQ	VICR	Wed, Sep 5, 2018	62.00	62.10	57.45	59.05
6619	NASDAQ	VICR	Tue, Sep 4, 2018	61.80	62.95	61.20	62.00
6618	NASDAQ	VICR	Fri, Aug 31, 2018	61.20	62.65	61.15	62.45
6617	NASDAQ	VICR	Thu, Aug 30, 2018	62.30	63.60	60.90	61.15
6616	NASDAQ	VICR	Wed, Aug 29, 2018	60.20	63.75	60.20	62.25
6615	NASDAQ	VICR	Tue, Aug 28, 2018	60.25	60.80	59.55	59.90
6614	NASDAQ	VICR	Mon, Aug 27, 2018	60.25	61.70	59.65	60.05
6613	NASDAQ	VICR	Fri, Aug 24, 2018	58.45	60.60	58.30	60.00
6612	NASDAQ	VICR	Thu, Aug 23, 2018	58.55	58.90	57.37	58.50
6611	NASDAQ	VICR	Wed, Aug 22, 2018	58.10	59.30	57.95	58.55
6610	NASDAQ	VICR	Tue, Aug 21, 2018	58.70	59.20	57.25	58.25
6609	NASDAQ	VICR	Mon, Aug 20, 2018	60.10	60.80	55.75	58.65
6608	NASDAQ	VICR	Fri, Aug 17, 2018	60.65	61.45	59.35	59.45
6607	NASDAQ	VICR	Thu, Aug 16, 2018	60.65	61.60	59.35	60.65
6606	NASDAQ	VICR	Wed, Aug 15, 2018	61.80	61.90	59.46	60.35
6605	NASDAQ	VICR	Tue, Aug 14, 2018	61.75	63.10	61.15	62.15
6604	NASDAQ	VICR	Mon, Aug 13, 2018	62.65	62.65	60.05	61.10
6603	NASDAQ	VICR	Fri, Aug 10, 2018	63.05	64.30	62.40	62.65
6602	NASDAQ	VICR	Thu, Aug 9, 2018	63.00	64.50	62.60	63.60
6601	NASDAQ	VICR	Wed, Aug 8, 2018	61.35	63.35	60.80	62.85
6600	NASDAQ	VICR	Tue, Aug 7, 2018	61.00	62.20	60.14	61.15
6599	NASDAQ	VICR	Mon, Aug 6, 2018	59.60	61.05	59.05	61.00
6598	NASDAQ	VICR	Fri, Aug 3, 2018	60.65	60.92	58.40	58.70
6597	NASDAQ	VICR	Thu, Aug 2, 2018	58.05	60.90	58.05	60.45
6596	NASDAQ	VICR	Wed, Aug 1, 2018	57.55	59.10	56.90	59.00
6595	NASDAQ	VICR	Tue, Jul 31, 2018	56.10	58.60	55.80	57.55
6594	NASDAQ	VICR	Mon, Jul 30, 2018	57.80	58.05	55.45	55.75
6593	NASDAQ	VICR	Fri, Jul 27, 2018	60.50	60.70	57.05	57.55
6592	NASDAQ	VICR	Thu, Jul 26, 2018	58.40	61.50	57.55	60.50
6591	NASDAQ	VICR	Wed, Jul 25, 2018	55.45	62.70	54.50	58.95
6590	NASDAQ	VICR	Tue, Jul 24, 2018	50.75	52.15	49.40	49.95
6589	NASDAQ	VICR	Mon, Jul 23, 2018	50.65	51.20	49.85	50.55
6588	NASDAQ	VICR	Fri, Jul 20, 2018	50.65	51.10	50.20	50.60
6587	NASDAQ	VICR	Thu, Jul 19, 2018	51.10	51.80	50.48	50.95
6586	NASDAQ	VICR	Wed, Jul 18, 2018	51.45	51.70	50.20	51.40
6585	NASDAQ	VICR	Tue, Jul 17, 2018	50.55	51.75	50.39	51.25
6584	NASDAQ	VICR	Mon, Jul 16, 2018	49.70	52.00	49.25	50.70
6583	NASDAQ	VICR	Fri, Jul 13, 2018	49.30	50.00	48.35	49.65
6582	NASDAQ	VICR	Thu, Jul 12, 2018	49.00	49.55	48.35	49.25
6581	NASDAQ	VICR	Wed, Jul 11, 2018	48.50	49.70	47.90	48.55
6580	NASDAQ	VICR	Tue, Jul 10, 2018	46.95	49.50	46.95	49.00
6579	NASDAQ	VICR	Mon, Jul 9, 2018	47.00	47.60	45.90	46.95
6578	NASDAQ	VICR	Fri, Jul 6, 2018	44.95	46.60	44.80	46.35
6577	NASDAQ	VICR	Thu, Jul 5, 2018	44.80	45.90	44.10	45.05
6576	NASDAQ	VICR	Tue, Jul 3, 2018	44.95	45.40	43.75	44.10
6575	NASDAQ	VICR	Mon, Jul 2, 2018	43.75	44.80	43.27	44.80
6574	NASDAQ	VICR	Fri, Jun 29, 2018	43.10	44.15	42.90	43.55
6573	NASDAQ	VICR	Thu, Jun 28, 2018	43.40	43.45	42.60	43.05
6572	NASDAQ	VICR	Wed, Jun 27, 2018	44.35	44.90	43.45	43.45
6571	NASDAQ	VICR	Tue, Jun 26, 2018	44.35	44.80	44.00	44.15
6570	NASDAQ	VICR	Mon, Jun 25, 2018	45.60	45.60	43.60	44.10
6569	NASDAQ	VICR	Fri, Jun 22, 2018	46.60	47.00	45.35	46.20
6568	NASDAQ	VICR	Thu, Jun 21, 2018	47.25	47.61	45.51	46.65
6567	NASDAQ	VICR	Wed, Jun 20, 2018	47.10	47.85	46.35	47.40
6566	NASDAQ	VICR	Tue, Jun 19, 2018	47.50	48.00	45.95	46.90
6565	NASDAQ	VICR	Mon, Jun 18, 2018	46.70	47.85	45.65	47.75
6564	NASDAQ	VICR	Fri, Jun 15, 2018	48.05	49.00	47.00	47.15
6563	NASDAQ	VICR	Thu, Jun 14, 2018	47.10	48.20	46.40	48.20
6562	NASDAQ	VICR	Wed, Jun 13, 2018	46.90	47.97	46.60	46.75
6561	NASDAQ	VICR	Tue, Jun 12, 2018	47.50	49.10	46.80	46.85
6560	NASDAQ	VICR	Mon, Jun 11, 2018	49.75	50.90	46.80	47.20
6559	NASDAQ	VICR	Fri, Jun 8, 2018	49.50	52.05	49.50	50.70
6558	NASDAQ	VICR	Thu, Jun 7, 2018	49.75	49.95	48.50	49.40
6557	NASDAQ	VICR	Wed, Jun 6, 2018	47.90	50.10	47.88	49.75
6556	NASDAQ	VICR	Tue, Jun 5, 2018	46.75	47.70	46.15	47.20
6555	NASDAQ	VICR	Mon, Jun 4, 2018	44.95	46.75	43.90	46.65
6554	NASDAQ	VICR	Fri, Jun 1, 2018	44.05	44.75	43.95	44.45
6553	NASDAQ	VICR	Thu, May 31, 2018	43.30	44.20	43.30	43.85
6552	NASDAQ	VICR	Wed, May 30, 2018	41.50	43.40	41.50	43.30
6551	NASDAQ	VICR	Tue, May 29, 2018	40.65	41.60	40.10	41.45
6550	NASDAQ	VICR	Fri, May 25, 2018	40.70	40.75	39.85	40.65
6549	NASDAQ	VICR	Thu, May 24, 2018	39.95	41.35	39.60	40.70
6548	NASDAQ	VICR	Wed, May 23, 2018	39.45	40.20	39.09	39.90
6547	NASDAQ	VICR	Tue, May 22, 2018	39.65	40.00	38.60	39.50
6546	NASDAQ	VICR	Mon, May 21, 2018	40.45	40.80	39.60	39.70
6545	NASDAQ	VICR	Fri, May 18, 2018	39.85	40.40	39.25	40.30
6544	NASDAQ	VICR	Thu, May 17, 2018	38.75	39.80	38.75	39.80
6543	NASDAQ	VICR	Wed, May 16, 2018	39.15	39.50	38.20	38.70
6542	NASDAQ	VICR	Tue, May 15, 2018	38.10	39.25	36.90	39.15
6541	NASDAQ	VICR	Mon, May 14, 2018	38.90	39.95	38.15	38.50
6540	NASDAQ	VICR	Fri, May 11, 2018	38.35	39.20	37.50	38.75
6539	NASDAQ	VICR	Thu, May 10, 2018	37.00	39.05	36.45	38.40
6538	NASDAQ	VICR	Wed, May 9, 2018	36.20	37.05	35.90	36.95
6537	NASDAQ	VICR	Tue, May 8, 2018	36.10	36.40	34.95	36.00
6536	NASDAQ	VICR	Mon, May 7, 2018	34.75	36.95	34.45	36.40
6535	NASDAQ	VICR	Fri, May 4, 2018	34.30	35.05	34.25	34.50
6534	NASDAQ	VICR	Thu, May 3, 2018	35.20	35.20	34.40	34.45
6533	NASDAQ	VICR	Wed, May 2, 2018	34.85	36.08	34.25	35.40
6532	NASDAQ	VICR	Tue, May 1, 2018	35.75	35.75	34.20	34.80
6531	NASDAQ	VICR	Mon, Apr 30, 2018	35.95	36.85	35.55	35.85
6530	NASDAQ	VICR	Fri, Apr 27, 2018	36.10	36.70	35.20	35.95
6529	NASDAQ	VICR	Thu, Apr 26, 2018	37.00	37.10	36.40	36.60
6528	NASDAQ	VICR	Wed, Apr 25, 2018	33.40	37.45	33.05	37.10
6527	NASDAQ	VICR	Tue, Apr 24, 2018	29.95	30.45	28.85	29.25
6526	NASDAQ	VICR	Mon, Apr 23, 2018	30.30	30.90	29.40	29.75
6525	NASDAQ	VICR	Fri, Apr 20, 2018	30.15	30.50	29.80	30.05
6524	NASDAQ	VICR	Thu, Apr 19, 2018	30.40	30.50	29.75	30.05
6523	NASDAQ	VICR	Wed, Apr 18, 2018	30.85	30.95	29.95	30.40
6522	NASDAQ	VICR	Tue, Apr 17, 2018	31.20	31.80	30.50	30.70
6521	NASDAQ	VICR	Mon, Apr 16, 2018	31.25	31.65	30.55	30.95
6520	NASDAQ	VICR	Fri, Apr 13, 2018	30.65	31.90	30.00	31.10
6519	NASDAQ	VICR	Thu, Apr 12, 2018	30.65	30.95	29.75	30.50
6518	NASDAQ	VICR	Wed, Apr 11, 2018	28.30	31.05	28.09	30.50
6517	NASDAQ	VICR	Tue, Apr 10, 2018	27.65	28.60	27.10	28.30
6516	NASDAQ	VICR	Mon, Apr 9, 2018	27.95	28.33	27.15	27.25
6515	NASDAQ	VICR	Fri, Apr 6, 2018	28.05	28.41	27.30	27.80
6514	NASDAQ	VICR	Thu, Apr 5, 2018	29.25	29.25	28.10	28.25
6513	NASDAQ	VICR	Wed, Apr 4, 2018	27.45	29.15	27.35	29.00
6512	NASDAQ	VICR	Tue, Apr 3, 2018	28.75	29.20	27.30	28.00
6511	NASDAQ	VICR	Mon, Apr 2, 2018	28.55	29.15	28.05	28.60
6510	NASDAQ	VICR	Thu, Mar 29, 2018	26.20	29.00	26.20	28.55
6509	NASDAQ	VICR	Wed, Mar 28, 2018	24.45	26.10	24.40	26.00
6508	NASDAQ	VICR	Tue, Mar 27, 2018	25.50	25.50	24.20	24.35
6507	NASDAQ	VICR	Mon, Mar 26, 2018	24.55	25.60	24.40	25.30
6506	NASDAQ	VICR	Fri, Mar 23, 2018	24.15	24.70	24.00	24.25
6505	NASDAQ	VICR	Thu, Mar 22, 2018	24.50	24.95	24.00	24.00
6504	NASDAQ	VICR	Wed, Mar 21, 2018	24.90	25.15	24.60	24.75
6503	NASDAQ	VICR	Tue, Mar 20, 2018	25.55	26.00	24.75	24.95
6502	NASDAQ	VICR	Mon, Mar 19, 2018	24.90	25.55	24.50	25.40
6501	NASDAQ	VICR	Fri, Mar 16, 2018	24.60	25.70	24.45	25.05
6500	NASDAQ	VICR	Thu, Mar 15, 2018	25.05	25.25	24.50	24.65
6499	NASDAQ	VICR	Wed, Mar 14, 2018	26.00	26.95	24.90	25.00
6498	NASDAQ	VICR	Tue, Mar 13, 2018	26.85	27.26	25.55	25.80
6497	NASDAQ	VICR	Mon, Mar 12, 2018	26.20	26.78	25.60	26.70
6496	NASDAQ	VICR	Fri, Mar 9, 2018	25.85	26.55	25.55	26.15
6495	NASDAQ	VICR	Thu, Mar 8, 2018	26.00	27.00	25.15	25.65
6494	NASDAQ	VICR	Wed, Mar 7, 2018	26.50	27.30	25.70	25.80
6493	NASDAQ	VICR	Tue, Mar 6, 2018	26.30	26.80	25.95	26.80
6492	NASDAQ	VICR	Mon, Mar 5, 2018	26.45	27.00	26.10	26.30
6491	NASDAQ	VICR	Fri, Mar 2, 2018	24.70	26.70	24.40	26.45
6490	NASDAQ	VICR	Thu, Mar 1, 2018	25.45	26.00	24.80	24.95
6489	NASDAQ	VICR	Wed, Feb 28, 2018	26.55	26.85	25.73	25.75
6488	NASDAQ	VICR	Tue, Feb 27, 2018	26.90	27.60	26.10	26.40
6487	NASDAQ	VICR	Mon, Feb 26, 2018	26.00	27.80	25.85	26.95
6486	NASDAQ	VICR	Fri, Feb 23, 2018	20.60	26.90	20.60	25.80
6485	NASDAQ	VICR	Thu, Feb 22, 2018	18.50	18.95	18.50	18.80
6484	NASDAQ	VICR	Wed, Feb 21, 2018	18.05	18.80	17.95	18.40
6483	NASDAQ	VICR	Tue, Feb 20, 2018	18.20	18.75	17.90	18.00
6482	NASDAQ	VICR	Fri, Feb 16, 2018	17.85	18.55	17.85	18.25
6481	NASDAQ	VICR	Thu, Feb 15, 2018	17.20	18.00	17.05	17.90
6480	NASDAQ	VICR	Wed, Feb 14, 2018	17.00	17.25	16.90	17.00
6479	NASDAQ	VICR	Tue, Feb 13, 2018	17.05	17.38	17.00	17.20
6478	NASDAQ	VICR	Mon, Feb 12, 2018	17.40	17.62	17.20	17.25
6477	NASDAQ	VICR	Fri, Feb 9, 2018	17.15	17.45	16.70	17.35
6476	NASDAQ	VICR	Thu, Feb 8, 2018	17.40	17.50	16.95	17.00
6475	NASDAQ	VICR	Wed, Feb 7, 2018	17.40	18.05	17.25	17.35
6474	NASDAQ	VICR	Tue, Feb 6, 2018	16.65	17.61	16.63	17.50
6473	NASDAQ	VICR	Mon, Feb 5, 2018	17.85	18.25	17.05	17.10
6472	NASDAQ	VICR	Fri, Feb 2, 2018	18.20	18.30	17.85	18.05
6471	NASDAQ	VICR	Thu, Feb 1, 2018	18.25	18.85	18.20	18.35
6470	NASDAQ	VICR	Wed, Jan 31, 2018	18.90	19.15	18.30	18.30
6469	NASDAQ	VICR	Tue, Jan 30, 2018	18.35	19.00	18.35	18.90
6468	NASDAQ	VICR	Mon, Jan 29, 2018	18.75	18.80	18.40	18.50
6467	NASDAQ	VICR	Fri, Jan 26, 2018	18.60	19.13	18.50	18.85
6466	NASDAQ	VICR	Thu, Jan 25, 2018	18.45	18.70	18.36	18.60
6465	NASDAQ	VICR	Wed, Jan 24, 2018	19.25	19.90	18.40	18.45
6464	NASDAQ	VICR	Tue, Jan 23, 2018	18.75	19.25	18.75	19.15
6463	NASDAQ	VICR	Mon, Jan 22, 2018	19.00	19.00	18.55	18.85
6462	NASDAQ	VICR	Fri, Jan 19, 2018	18.70	19.20	18.20	19.10
6461	NASDAQ	VICR	Thu, Jan 18, 2018	19.05	19.10	18.60	18.70
6460	NASDAQ	VICR	Wed, Jan 17, 2018	19.00	19.10	18.85	19.05
6459	NASDAQ	VICR	Tue, Jan 16, 2018	19.15	19.65	18.75	18.90
6458	NASDAQ	VICR	Fri, Jan 12, 2018	19.05	19.95	18.90	19.20
6457	NASDAQ	VICR	Thu, Jan 11, 2018	18.95	19.32	16.30	18.98
6456	NASDAQ	VICR	Wed, Jan 10, 2018	19.20	19.45	17.90	18.95
6455	NASDAQ	VICR	Tue, Jan 9, 2018	19.90	20.03	19.15	19.25
6454	NASDAQ	VICR	Mon, Jan 8, 2018	19.65	20.00	19.55	19.85
6453	NASDAQ	VICR	Fri, Jan 5, 2018	19.85	20.00	19.55	19.90
6452	NASDAQ	VICR	Thu, Jan 4, 2018	20.50	20.50	19.55	19.85
6451	NASDAQ	VICR	Wed, Jan 3, 2018	21.15	21.40	20.35	20.50
6450	NASDAQ	VICR	Tue, Jan 2, 2018	21.05	21.40	20.90	21.15
6449	NASDAQ	VICR	Fri, Dec 29, 2017	21.20	21.35	20.60	20.90
6448	NASDAQ	VICR	Thu, Dec 28, 2017	21.50	21.71	20.05	21.15
6447	NASDAQ	VICR	Wed, Dec 27, 2017	21.65	21.70	21.20	21.45
6446	NASDAQ	VICR	Tue, Dec 26, 2017	22.66	22.66	21.50	21.65
6445	NASDAQ	VICR	Fri, Dec 22, 2017	22.20	22.30	21.70	21.80
6444	NASDAQ	VICR	Thu, Dec 21, 2017	22.10	22.55	22.05	22.25
6443	NASDAQ	VICR	Wed, Dec 20, 2017	22.30	22.35	21.60	21.85
6442	NASDAQ	VICR	Tue, Dec 19, 2017	23.30	23.53	21.96	22.15
6441	NASDAQ	VICR	Mon, Dec 18, 2017	23.35	23.60	22.95	23.15
6440	NASDAQ	VICR	Fri, Dec 15, 2017	21.70	23.25	21.70	23.05
6439	NASDAQ	VICR	Thu, Dec 14, 2017	21.80	22.25	21.10	21.55
6438	NASDAQ	VICR	Wed, Dec 13, 2017	21.05	22.05	21.05	21.80
6437	NASDAQ	VICR	Tue, Dec 12, 2017	22.05	22.50	20.80	20.95
6436	NASDAQ	VICR	Mon, Dec 11, 2017	22.30	22.75	21.80	22.05
6435	NASDAQ	VICR	Fri, Dec 8, 2017	23.00	23.20	22.31	22.75
6434	NASDAQ	VICR	Thu, Dec 7, 2017	22.60	23.05	22.54	22.85
6433	NASDAQ	VICR	Wed, Dec 6, 2017	22.15	22.90	21.90	22.55
6432	NASDAQ	VICR	Tue, Dec 5, 2017	22.65	22.70	21.40	22.05
6431	NASDAQ	VICR	Mon, Dec 4, 2017	22.75	22.96	22.25	22.60
6430	NASDAQ	VICR	Fri, Dec 1, 2017	22.55	22.70	21.05	22.40
6429	NASDAQ	VICR	Thu, Nov 30, 2017	23.35	23.50	22.45	22.55
6428	NASDAQ	VICR	Wed, Nov 29, 2017	22.90	23.25	22.65	23.05
6427	NASDAQ	VICR	Tue, Nov 28, 2017	22.85	23.15	22.50	22.85
6426	NASDAQ	VICR	Mon, Nov 27, 2017	23.25	23.25	22.65	22.75
6425	NASDAQ	VICR	Fri, Nov 24, 2017	22.90	23.15	22.70	23.15
6424	NASDAQ	VICR	Wed, Nov 22, 2017	22.80	23.05	22.56	22.85
6423	NASDAQ	VICR	Tue, Nov 21, 2017	22.00	23.15	21.88	22.95
6422	NASDAQ	VICR	Mon, Nov 20, 2017	21.65	22.00	21.55	22.00
6421	NASDAQ	VICR	Fri, Nov 17, 2017	21.80	22.00	21.30	21.50
6420	NASDAQ	VICR	Thu, Nov 16, 2017	20.90	22.10	20.85	21.95
6419	NASDAQ	VICR	Wed, Nov 15, 2017	20.80	21.00	20.60	20.75
6418	NASDAQ	VICR	Tue, Nov 14, 2017	20.45	21.25	20.25	21.10
6417	NASDAQ	VICR	Mon, Nov 13, 2017	21.00	21.40	20.75	20.75
6416	NASDAQ	VICR	Fri, Nov 10, 2017	21.21	21.55	20.75	21.20
6415	NASDAQ	VICR	Thu, Nov 9, 2017	20.45	21.25	20.40	21.15
6414	NASDAQ	VICR	Wed, Nov 8, 2017	20.35	20.90	20.25	20.75
6413	NASDAQ	VICR	Tue, Nov 7, 2017	20.95	20.95	20.00	20.60
6412	NASDAQ	VICR	Mon, Nov 6, 2017	20.70	21.20	20.40	20.85
6411	NASDAQ	VICR	Fri, Nov 3, 2017	21.40	21.40	20.65	20.70
6410	NASDAQ	VICR	Thu, Nov 2, 2017	20.75	21.59	20.70	21.35
6409	NASDAQ	VICR	Wed, Nov 1, 2017	21.90	21.90	20.58	20.75
6408	NASDAQ	VICR	Tue, Oct 31, 2017	21.35	21.95	21.20	21.55
6407	NASDAQ	VICR	Mon, Oct 30, 2017	22.10	22.25	21.00	21.20
6406	NASDAQ	VICR	Fri, Oct 27, 2017	21.60	22.50	21.55	22.30
6405	NASDAQ	VICR	Thu, Oct 26, 2017	22.10	22.50	21.35	21.55
6404	NASDAQ	VICR	Wed, Oct 25, 2017	21.00	22.57	21.00	21.90
6403	NASDAQ	VICR	Tue, Oct 24, 2017	23.05	23.25	22.70	22.95
6402	NASDAQ	VICR	Mon, Oct 23, 2017	23.45	23.60	22.91	23.05
6401	NASDAQ	VICR	Fri, Oct 20, 2017	23.55	23.93	23.25	23.40
6400	NASDAQ	VICR	Thu, Oct 19, 2017	24.00	24.00	23.20	23.30
6399	NASDAQ	VICR	Wed, Oct 18, 2017	23.85	24.35	23.75	24.20
6398	NASDAQ	VICR	Tue, Oct 17, 2017	24.05	24.45	23.65	23.75
6397	NASDAQ	VICR	Mon, Oct 16, 2017	23.70	24.35	23.70	24.20
6396	NASDAQ	VICR	Fri, Oct 13, 2017	23.85	23.95	23.50	23.88
6395	NASDAQ	VICR	Thu, Oct 12, 2017	23.60	24.00	23.60	23.70
6394	NASDAQ	VICR	Wed, Oct 11, 2017	23.90	24.30	23.65	23.65
6393	NASDAQ	VICR	Tue, Oct 10, 2017	23.80	24.10	23.45	23.90
6392	NASDAQ	VICR	Mon, Oct 9, 2017	23.70	23.90	23.55	23.65
6391	NASDAQ	VICR	Fri, Oct 6, 2017	23.80	24.05	23.60	23.75
6390	NASDAQ	VICR	Thu, Oct 5, 2017	24.90	24.90	23.75	24.00
6389	NASDAQ	VICR	Wed, Oct 4, 2017	24.95	25.65	24.55	24.90
6388	NASDAQ	VICR	Tue, Oct 3, 2017	24.15	25.00	23.75	24.95
6387	NASDAQ	VICR	Mon, Oct 2, 2017	23.60	24.25	23.60	24.15
6386	NASDAQ	VICR	Fri, Sep 29, 2017	23.50	23.75	23.16	23.60
6385	NASDAQ	VICR	Thu, Sep 28, 2017	22.75	23.70	22.50	23.55
6384	NASDAQ	VICR	Wed, Sep 27, 2017	20.95	23.27	20.90	23.10
6383	NASDAQ	VICR	Tue, Sep 26, 2017	20.35	21.10	20.33	20.90
6382	NASDAQ	VICR	Mon, Sep 25, 2017	19.90	20.45	19.65	20.35
6381	NASDAQ	VICR	Fri, Sep 22, 2017	19.75	20.00	19.55	19.90
6380	NASDAQ	VICR	Thu, Sep 21, 2017	19.50	19.70	19.49	19.60
6379	NASDAQ	VICR	Wed, Sep 20, 2017	19.40	19.60	19.40	19.55
6378	NASDAQ	VICR	Tue, Sep 19, 2017	19.45	19.60	19.40	19.50
6377	NASDAQ	VICR	Mon, Sep 18, 2017	18.65	19.80	18.65	19.60
6376	NASDAQ	VICR	Fri, Sep 15, 2017	18.45	18.75	18.20	18.60
6375	NASDAQ	VICR	Thu, Sep 14, 2017	18.70	18.90	18.35	18.50
6374	NASDAQ	VICR	Wed, Sep 13, 2017	18.50	18.88	18.35	18.70
6373	NASDAQ	VICR	Tue, Sep 12, 2017	18.70	18.90	18.35	18.40
6372	NASDAQ	VICR	Mon, Sep 11, 2017	18.40	18.63	18.30	18.55
6371	NASDAQ	VICR	Fri, Sep 8, 2017	17.85	18.75	17.85	18.20
6370	NASDAQ	VICR	Thu, Sep 7, 2017	18.65	18.65	17.70	17.85
6369	NASDAQ	VICR	Wed, Sep 6, 2017	18.45	18.80	18.35	18.60
6368	NASDAQ	VICR	Tue, Sep 5, 2017	19.00	19.00	18.05	18.35
6367	NASDAQ	VICR	Fri, Sep 1, 2017	19.40	19.40	19.00	19.15
6366	NASDAQ	VICR	Thu, Aug 31, 2017	18.95	19.45	18.90	19.45
6365	NASDAQ	VICR	Wed, Aug 30, 2017	18.65	18.95	18.50	18.95
6364	NASDAQ	VICR	Tue, Aug 29, 2017	18.20	18.75	18.15	18.70
6363	NASDAQ	VICR	Mon, Aug 28, 2017	18.40	18.50	18.30	18.45
6362	NASDAQ	VICR	Fri, Aug 25, 2017	18.25	18.55	17.90	18.45
6361	NASDAQ	VICR	Thu, Aug 24, 2017	18.10	18.30	17.85	18.30
6360	NASDAQ	VICR	Wed, Aug 23, 2017	17.50	18.20	17.50	18.15
6359	NASDAQ	VICR	Tue, Aug 22, 2017	17.30	17.90	17.30	17.75
6358	NASDAQ	VICR	Mon, Aug 21, 2017	17.15	17.25	17.03	17.15
6357	NASDAQ	VICR	Fri, Aug 18, 2017	16.85	17.45	16.85	17.30
6356	NASDAQ	VICR	Thu, Aug 17, 2017	17.25	17.40	17.00	17.05
6355	NASDAQ	VICR	Wed, Aug 16, 2017	17.45	17.70	17.30	17.45
6354	NASDAQ	VICR	Tue, Aug 15, 2017	17.80	17.80	17.45	17.55
6353	NASDAQ	VICR	Mon, Aug 14, 2017	17.50	17.85	17.35	17.85
6352	NASDAQ	VICR	Fri, Aug 11, 2017	17.55	17.65	17.15	17.35
6351	NASDAQ	VICR	Thu, Aug 10, 2017	18.00	18.05	17.40	17.40
6350	NASDAQ	VICR	Wed, Aug 9, 2017	18.00	18.25	17.90	18.25
6349	NASDAQ	VICR	Tue, Aug 8, 2017	18.35	18.80	17.95	18.15
6348	NASDAQ	VICR	Mon, Aug 7, 2017	18.55	18.55	18.35	18.45
6347	NASDAQ	VICR	Fri, Aug 4, 2017	17.85	19.00	17.85	18.50
6346	NASDAQ	VICR	Thu, Aug 3, 2017	17.90	17.90	17.55	17.65
6345	NASDAQ	VICR	Wed, Aug 2, 2017	17.50	17.95	17.15	17.85
6344	NASDAQ	VICR	Tue, Aug 1, 2017	18.00	18.00	17.35	17.60
6343	NASDAQ	VICR	Mon, Jul 31, 2017	18.50	18.50	17.65	17.75
6342	NASDAQ	VICR	Fri, Jul 28, 2017	19.25	19.25	18.00	18.55
6341	NASDAQ	VICR	Thu, Jul 27, 2017	19.45	19.85	19.10	19.35
6340	NASDAQ	VICR	Wed, Jul 26, 2017	19.70	19.85	19.50	19.50
6339	NASDAQ	VICR	Tue, Jul 25, 2017	20.00	20.00	19.50	19.75
6338	NASDAQ	VICR	Mon, Jul 24, 2017	19.75	19.85	19.60	19.80
6337	NASDAQ	VICR	Fri, Jul 21, 2017	19.80	20.00	19.65	19.75
6336	NASDAQ	VICR	Thu, Jul 20, 2017	19.60	19.85	19.30	19.70
6335	NASDAQ	VICR	Wed, Jul 19, 2017	19.30	19.90	19.30	19.70
6334	NASDAQ	VICR	Tue, Jul 18, 2017	18.75	19.45	18.74	19.30
6333	NASDAQ	VICR	Mon, Jul 17, 2017	18.75	18.95	18.20	18.90
6332	NASDAQ	VICR	Fri, Jul 14, 2017	18.70	18.90	18.65	18.85
6331	NASDAQ	VICR	Thu, Jul 13, 2017	19.10	19.10	18.45	18.75
6330	NASDAQ	VICR	Wed, Jul 12, 2017	19.05	19.35	18.95	19.15
6329	NASDAQ	VICR	Tue, Jul 11, 2017	18.35	18.95	18.05	18.90
6328	NASDAQ	VICR	Mon, Jul 10, 2017	18.35	18.75	18.20	18.30
6327	NASDAQ	VICR	Fri, Jul 7, 2017	18.35	18.65	18.00	18.43
6326	NASDAQ	VICR	Thu, Jul 6, 2017	18.45	18.75	18.05	18.40
6325	NASDAQ	VICR	Wed, Jul 5, 2017	18.20	18.95	17.80	18.65
6324	NASDAQ	VICR	Mon, Jul 3, 2017	17.95	18.45	17.90	18.35
6323	NASDAQ	VICR	Fri, Jun 30, 2017	18.20	18.25	17.85	17.90
6322	NASDAQ	VICR	Thu, Jun 29, 2017	18.70	18.70	17.80	18.20
6321	NASDAQ	VICR	Wed, Jun 28, 2017	18.75	18.95	18.55	18.75
6320	NASDAQ	VICR	Tue, Jun 27, 2017	18.75	18.85	18.30	18.50
6319	NASDAQ	VICR	Mon, Jun 26, 2017	19.00	19.30	18.45	18.75
6318	NASDAQ	VICR	Fri, Jun 23, 2017	18.35	19.30	18.35	19.15
6317	NASDAQ	VICR	Thu, Jun 22, 2017	18.30	18.50	18.15	18.35
6316	NASDAQ	VICR	Wed, Jun 21, 2017	18.85	18.85	18.25	18.30
6315	NASDAQ	VICR	Tue, Jun 20, 2017	19.20	19.20	18.75	18.75
6314	NASDAQ	VICR	Mon, Jun 19, 2017	19.35	19.65	19.10	19.45
6313	NASDAQ	VICR	Fri, Jun 16, 2017	19.70	19.80	19.30	19.35
6312	NASDAQ	VICR	Thu, Jun 15, 2017	19.40	20.00	19.30	19.95
6311	NASDAQ	VICR	Wed, Jun 14, 2017	19.93	20.00	19.55	19.70
6310	NASDAQ	VICR	Tue, Jun 13, 2017	20.10	20.30	19.90	20.05
6309	NASDAQ	VICR	Mon, Jun 12, 2017	20.45	20.45	19.85	20.10
6308	NASDAQ	VICR	Fri, Jun 9, 2017	20.20	20.65	20.20	20.30
6307	NASDAQ	VICR	Thu, Jun 8, 2017	19.70	20.30	19.51	20.10
6306	NASDAQ	VICR	Wed, Jun 7, 2017	19.75	19.85	19.35	19.75
6305	NASDAQ	VICR	Tue, Jun 6, 2017	19.15	19.90	19.10	19.73
6304	NASDAQ	VICR	Mon, Jun 5, 2017	19.55	20.25	19.10	19.20
6303	NASDAQ	VICR	Fri, Jun 2, 2017	17.90	19.60	17.65	19.55
6302	NASDAQ	VICR	Thu, Jun 1, 2017	17.00	17.93	17.00	17.85
6301	NASDAQ	VICR	Wed, May 31, 2017	17.10	17.15	16.70	16.95
6300	NASDAQ	VICR	Tue, May 30, 2017	17.40	17.50	16.95	17.00
6299	NASDAQ	VICR	Fri, May 26, 2017	17.55	17.75	17.50	17.50
6298	NASDAQ	VICR	Thu, May 25, 2017	17.70	17.90	17.50	17.60
6297	NASDAQ	VICR	Wed, May 24, 2017	17.50	17.75	17.30	17.63
6296	NASDAQ	VICR	Tue, May 23, 2017	17.25	17.75	17.15	17.40
6295	NASDAQ	VICR	Mon, May 22, 2017	16.70	17.15	16.70	17.15
6294	NASDAQ	VICR	Fri, May 19, 2017	17.05	17.25	16.85	16.85
6293	NASDAQ	VICR	Thu, May 18, 2017	16.60	17.10	16.60	17.05
6292	NASDAQ	VICR	Wed, May 17, 2017	16.80	17.15	16.60	16.60
6291	NASDAQ	VICR	Tue, May 16, 2017	17.30	17.39	16.95	17.23
6290	NASDAQ	VICR	Mon, May 15, 2017	17.30	17.43	17.05	17.23
6289	NASDAQ	VICR	Fri, May 12, 2017	17.50	17.50	17.15	17.15
6288	NASDAQ	VICR	Thu, May 11, 2017	17.55	17.75	17.25	17.60
6287	NASDAQ	VICR	Wed, May 10, 2017	17.60	17.85	17.60	17.65
6286	NASDAQ	VICR	Tue, May 9, 2017	17.80	17.80	17.50	17.80
6285	NASDAQ	VICR	Mon, May 8, 2017	17.50	17.85	17.45	17.75
6284	NASDAQ	VICR	Fri, May 5, 2017	17.55	17.78	17.35	17.70
6283	NASDAQ	VICR	Thu, May 4, 2017	17.85	17.88	17.30	17.65
6282	NASDAQ	VICR	Wed, May 3, 2017	17.70	17.95	17.50	17.75
6281	NASDAQ	VICR	Tue, May 2, 2017	17.90	18.00	17.84	17.95
6280	NASDAQ	VICR	Mon, May 1, 2017	18.05	18.15	17.65	17.95
6279	NASDAQ	VICR	Fri, Apr 28, 2017	18.20	18.25	17.60	18.00
6278	NASDAQ	VICR	Thu, Apr 27, 2017	18.25	18.65	18.10	18.15
6277	NASDAQ	VICR	Wed, Apr 26, 2017	18.00	18.70	17.85	18.55
6276	NASDAQ	VICR	Tue, Apr 25, 2017	17.40	18.15	17.30	17.95
6275	NASDAQ	VICR	Mon, Apr 24, 2017	17.20	17.40	17.15	17.25
6274	NASDAQ	VICR	Fri, Apr 21, 2017	16.95	17.00	16.70	16.90
6273	NASDAQ	VICR	Thu, Apr 20, 2017	16.60	17.00	16.55	17.00
6272	NASDAQ	VICR	Wed, Apr 19, 2017	16.30	16.50	16.30	16.40
6271	NASDAQ	VICR	Tue, Apr 18, 2017	15.95	16.35	15.95	16.25
6270	NASDAQ	VICR	Mon, Apr 17, 2017	15.75	16.25	15.60	16.20
6269	NASDAQ	VICR	Thu, Apr 13, 2017	15.70	15.80	15.50	15.60
6268	NASDAQ	VICR	Wed, Apr 12, 2017	16.00	16.00	15.50	15.80
6267	NASDAQ	VICR	Tue, Apr 11, 2017	15.75	16.20	15.75	16.10
6266	NASDAQ	VICR	Mon, Apr 10, 2017	16.20	16.40	15.70	15.80
6265	NASDAQ	VICR	Fri, Apr 7, 2017	16.05	16.43	16.05	16.15
6264	NASDAQ	VICR	Thu, Apr 6, 2017	15.75	16.25	15.68	16.10
6263	NASDAQ	VICR	Wed, Apr 5, 2017	15.65	16.05	15.55	15.65
6262	NASDAQ	VICR	Tue, Apr 4, 2017	15.70	16.10	15.70	15.80
6261	NASDAQ	VICR	Mon, Apr 3, 2017	16.10	16.25	15.65	15.70
6260	NASDAQ	VICR	Fri, Mar 31, 2017	16.00	16.30	15.95	16.10
6259	NASDAQ	VICR	Thu, Mar 30, 2017	16.05	16.15	15.90	16.05
6258	NASDAQ	VICR	Wed, Mar 29, 2017	16.45	16.50	15.95	16.00
6257	NASDAQ	VICR	Tue, Mar 28, 2017	15.90	16.70	15.75	16.55
6256	NASDAQ	VICR	Mon, Mar 27, 2017	15.60	16.00	15.58	15.90
6255	NASDAQ	VICR	Fri, Mar 24, 2017	15.90	16.20	15.60	15.75
6254	NASDAQ	VICR	Thu, Mar 23, 2017	15.65	16.10	15.55	16.00
6253	NASDAQ	VICR	Wed, Mar 22, 2017	16.00	16.03	15.50	15.60
6252	NASDAQ	VICR	Tue, Mar 21, 2017	16.65	16.70	15.95	16.05
6251	NASDAQ	VICR	Mon, Mar 20, 2017	16.35	16.75	16.20	16.60
6250	NASDAQ	VICR	Fri, Mar 17, 2017	15.90	16.65	15.90	16.40
6249	NASDAQ	VICR	Thu, Mar 16, 2017	16.00	16.10	15.80	16.10
6248	NASDAQ	VICR	Wed, Mar 15, 2017	15.80	16.05	15.70	15.95
6247	NASDAQ	VICR	Tue, Mar 14, 2017	15.45	15.55	15.20	15.55
6246	NASDAQ	VICR	Mon, Mar 13, 2017	15.50	15.75	15.40	15.60
6245	NASDAQ	VICR	Fri, Mar 10, 2017	15.90	15.90	15.60	15.60
6244	NASDAQ	VICR	Thu, Mar 9, 2017	15.65	15.90	15.60	15.80
6243	NASDAQ	VICR	Wed, Mar 8, 2017	16.05	16.05	15.45	15.65
6242	NASDAQ	VICR	Tue, Mar 7, 2017	15.70	16.15	15.55	15.85
6241	NASDAQ	VICR	Mon, Mar 6, 2017	15.55	15.65	15.45	15.60
6240	NASDAQ	VICR	Fri, Mar 3, 2017	15.95	15.95	15.50	15.75
6239	NASDAQ	VICR	Thu, Mar 2, 2017	16.40	16.40	16.05	16.15
6238	NASDAQ	VICR	Wed, Mar 1, 2017	16.40	16.65	16.20	16.25
6237	NASDAQ	VICR	Tue, Feb 28, 2017	16.30	16.35	16.00	16.25
6236	NASDAQ	VICR	Mon, Feb 27, 2017	15.40	16.25	15.30	16.20
6235	NASDAQ	VICR	Fri, Feb 24, 2017	15.05	15.65	15.05	15.40
6234	NASDAQ	VICR	Thu, Feb 23, 2017	15.25	15.45	14.85	15.35
6233	NASDAQ	VICR	Wed, Feb 22, 2017	15.30	15.30	15.10	15.10
6232	NASDAQ	VICR	Tue, Feb 21, 2017	15.15	15.30	15.05	15.25
6231	NASDAQ	VICR	Fri, Feb 17, 2017	15.00	15.10	14.90	15.10
6230	NASDAQ	VICR	Thu, Feb 16, 2017	14.95	15.30	14.60	14.95
6229	NASDAQ	VICR	Wed, Feb 15, 2017	14.55	15.00	14.40	15.00
6228	NASDAQ	VICR	Tue, Feb 14, 2017	14.25	14.70	14.05	14.60
6227	NASDAQ	VICR	Mon, Feb 13, 2017	14.35	14.43	14.15	14.35
6226	NASDAQ	VICR	Fri, Feb 10, 2017	14.15	14.35	14.00	14.15
6225	NASDAQ	VICR	Thu, Feb 9, 2017	14.15	14.55	14.15	14.30
6224	NASDAQ	VICR	Wed, Feb 8, 2017	14.40	14.55	13.90	14.20
6223	NASDAQ	VICR	Tue, Feb 7, 2017	14.80	14.85	14.40	14.50
6222	NASDAQ	VICR	Mon, Feb 6, 2017	14.90	14.95	14.65	14.65
6221	NASDAQ	VICR	Fri, Feb 3, 2017	14.95	15.10	14.80	14.90
6220	NASDAQ	VICR	Thu, Feb 2, 2017	15.15	15.15	14.45	14.70
6219	NASDAQ	VICR	Wed, Feb 1, 2017	15.45	15.50	14.95	15.05
6218	NASDAQ	VICR	Tue, Jan 31, 2017	15.05	15.40	15.05	15.30
6217	NASDAQ	VICR	Mon, Jan 30, 2017	15.15	15.35	15.00	15.25
6216	NASDAQ	VICR	Fri, Jan 27, 2017	15.25	15.50	15.20	15.45
6215	NASDAQ	VICR	Thu, Jan 26, 2017	15.55	15.60	15.15	15.25
6214	NASDAQ	VICR	Wed, Jan 25, 2017	15.25	15.70	15.00	15.55
6213	NASDAQ	VICR	Tue, Jan 24, 2017	14.65	15.40	14.55	15.30
6212	NASDAQ	VICR	Mon, Jan 23, 2017	14.55	14.65	14.15	14.55
6211	NASDAQ	VICR	Fri, Jan 20, 2017	14.60	14.95	14.50	14.55
6210	NASDAQ	VICR	Thu, Jan 19, 2017	14.95	15.10	14.60	14.60
6209	NASDAQ	VICR	Wed, Jan 18, 2017	15.25	15.50	14.90	15.05
6208	NASDAQ	VICR	Tue, Jan 17, 2017	15.35	15.39	14.90	15.05
6207	NASDAQ	VICR	Fri, Jan 13, 2017	15.30	15.60	14.80	15.45
6206	NASDAQ	VICR	Thu, Jan 12, 2017	15.55	15.60	15.05	15.30
6205	NASDAQ	VICR	Wed, Jan 11, 2017	15.40	15.80	15.30	15.80
6204	NASDAQ	VICR	Tue, Jan 10, 2017	15.55	15.70	15.25	15.35
6203	NASDAQ	VICR	Mon, Jan 9, 2017	15.50	15.60	15.50	15.50
6202	NASDAQ	VICR	Fri, Jan 6, 2017	15.50	15.63	15.40	15.55
6201	NASDAQ	VICR	Thu, Jan 5, 2017	15.65	15.65	15.40	15.50
6200	NASDAQ	VICR	Wed, Jan 4, 2017	15.30	15.80	15.30	15.75
6199	NASDAQ	VICR	Tue, Jan 3, 2017	15.35	15.65	14.55	15.40
6198	NASDAQ	VICR	Fri, Dec 30, 2016	15.40	15.40	14.90	15.10
6197	NASDAQ	VICR	Thu, Dec 29, 2016	15.85	15.85	15.35	15.40
6196	NASDAQ	VICR	Wed, Dec 28, 2016	16.15	16.15	15.45	15.75
6195	NASDAQ	VICR	Tue, Dec 27, 2016	15.85	16.15	15.85	16.05
6194	NASDAQ	VICR	Fri, Dec 23, 2016	15.65	15.80	15.65	15.80
6193	NASDAQ	VICR	Thu, Dec 22, 2016	15.70	15.85	15.63	15.65
6192	NASDAQ	VICR	Wed, Dec 21, 2016	15.85	15.95	15.60	15.75
6191	NASDAQ	VICR	Tue, Dec 20, 2016	15.75	16.00	15.75	16.00
6190	NASDAQ	VICR	Mon, Dec 19, 2016	15.85	16.00	15.65	15.85
6189	NASDAQ	VICR	Fri, Dec 16, 2016	15.95	16.10	15.65	15.95
6188	NASDAQ	VICR	Thu, Dec 15, 2016	15.50	15.95	15.50	15.90
6187	NASDAQ	VICR	Wed, Dec 14, 2016	15.55	15.80	15.35	15.45
6186	NASDAQ	VICR	Tue, Dec 13, 2016	15.15	15.65	14.80	15.60
6185	NASDAQ	VICR	Mon, Dec 12, 2016	15.50	15.60	14.90	15.05
6184	NASDAQ	VICR	Fri, Dec 9, 2016	15.75	15.80	15.15	15.45
6183	NASDAQ	VICR	Thu, Dec 8, 2016	15.75	16.15	15.60	15.70
6182	NASDAQ	VICR	Wed, Dec 7, 2016	15.55	15.95	15.35	15.85
6181	NASDAQ	VICR	Tue, Dec 6, 2016	14.55	15.95	14.55	15.75
6180	NASDAQ	VICR	Mon, Dec 5, 2016	14.45	14.70	14.43	14.65
6179	NASDAQ	VICR	Fri, Dec 2, 2016	14.50	14.60	14.25	14.30
6178	NASDAQ	VICR	Thu, Dec 1, 2016	14.55	15.00	14.35	14.55
6177	NASDAQ	VICR	Wed, Nov 30, 2016	14.90	14.90	14.50	14.60
6176	NASDAQ	VICR	Tue, Nov 29, 2016	15.30	15.30	14.70	14.80
6175	NASDAQ	VICR	Mon, Nov 28, 2016	14.80	15.35	14.75	15.35
6174	NASDAQ	VICR	Fri, Nov 25, 2016	14.60	15.15	14.03	15.00
6173	NASDAQ	VICR	Wed, Nov 23, 2016	14.90	15.10	14.45	14.75
6172	NASDAQ	VICR	Tue, Nov 22, 2016	14.35	15.00	14.35	15.00
6171	NASDAQ	VICR	Mon, Nov 21, 2016	14.20	14.63	14.15	14.45
6170	NASDAQ	VICR	Fri, Nov 18, 2016	14.75	14.75	13.70	14.10
6169	NASDAQ	VICR	Thu, Nov 17, 2016	14.40	14.86	14.40	14.75
6168	NASDAQ	VICR	Wed, Nov 16, 2016	14.25	14.45	14.05	14.40
6167	NASDAQ	VICR	Tue, Nov 15, 2016	13.85	14.50	13.70	14.25
6166	NASDAQ	VICR	Mon, Nov 14, 2016	14.75	14.95	13.55	13.90
6165	NASDAQ	VICR	Fri, Nov 11, 2016	14.35	14.80	14.15	14.55
6164	NASDAQ	VICR	Thu, Nov 10, 2016	14.00	14.30	13.76	14.25
6163	NASDAQ	VICR	Wed, Nov 9, 2016	12.70	13.85	12.55	13.80
6162	NASDAQ	VICR	Tue, Nov 8, 2016	12.85	13.25	12.55	12.85
6161	NASDAQ	VICR	Mon, Nov 7, 2016	12.75	13.25	12.37	12.95
6160	NASDAQ	VICR	Fri, Nov 4, 2016	12.50	12.70	12.25	12.50
6159	NASDAQ	VICR	Thu, Nov 3, 2016	12.25	12.65	12.25	12.35
6158	NASDAQ	VICR	Wed, Nov 2, 2016	12.55	12.70	12.30	12.30
6157	NASDAQ	VICR	Tue, Nov 1, 2016	12.60	12.80	12.50	12.60
6156	NASDAQ	VICR	Mon, Oct 31, 2016	13.00	13.00	12.65	12.75
6155	NASDAQ	VICR	Fri, Oct 28, 2016	13.10	13.25	12.90	13.00
6154	NASDAQ	VICR	Thu, Oct 27, 2016	13.00	13.35	12.72	13.20
6153	NASDAQ	VICR	Wed, Oct 26, 2016	11.80	13.20	11.80	13.00
6152	NASDAQ	VICR	Tue, Oct 25, 2016	11.70	12.45	11.60	12.30
6151	NASDAQ	VICR	Mon, Oct 24, 2016	11.85	11.85	11.65	11.85
6150	NASDAQ	VICR	Fri, Oct 21, 2016	11.55	11.85	11.55	11.70
6149	NASDAQ	VICR	Thu, Oct 20, 2016	11.70	11.85	11.65	11.80
6148	NASDAQ	VICR	Wed, Oct 19, 2016	11.75	11.90	11.75	11.85
6147	NASDAQ	VICR	Tue, Oct 18, 2016	11.65	11.85	11.36	11.75
6146	NASDAQ	VICR	Mon, Oct 17, 2016	11.60	11.60	11.35	11.50
6145	NASDAQ	VICR	Fri, Oct 14, 2016	11.65	11.70	11.40	11.60
6144	NASDAQ	VICR	Thu, Oct 13, 2016	11.65	11.75	11.60	11.60
6143	NASDAQ	VICR	Wed, Oct 12, 2016	11.70	11.95	11.60	11.80
6142	NASDAQ	VICR	Tue, Oct 11, 2016	11.70	11.75	11.60	11.65
6141	NASDAQ	VICR	Mon, Oct 10, 2016	11.95	11.95	11.65	11.75
6140	NASDAQ	VICR	Fri, Oct 7, 2016	11.82	11.82	11.57	11.63
6139	NASDAQ	VICR	Thu, Oct 6, 2016	11.90	12.00	11.63	11.87
6138	NASDAQ	VICR	Wed, Oct 5, 2016	11.71	11.95	11.51	11.90
6137	NASDAQ	VICR	Tue, Oct 4, 2016	11.57	11.62	11.50	11.58
6136	NASDAQ	VICR	Mon, Oct 3, 2016	11.48	11.82	11.46	11.56
6135	NASDAQ	VICR	Fri, Sep 30, 2016	11.50	11.68	11.27	11.60
6134	NASDAQ	VICR	Thu, Sep 29, 2016	11.65	11.65	11.37	11.41
6133	NASDAQ	VICR	Wed, Sep 28, 2016	11.37	11.63	11.31	11.60
6132	NASDAQ	VICR	Tue, Sep 27, 2016	11.67	11.82	11.13	11.30
6131	NASDAQ	VICR	Mon, Sep 26, 2016	11.67	12.05	11.58	11.64
6130	NASDAQ	VICR	Fri, Sep 23, 2016	11.99	12.06	11.85	11.88
6129	NASDAQ	VICR	Thu, Sep 22, 2016	11.64	12.19	11.63	12.16
6128	NASDAQ	VICR	Wed, Sep 21, 2016	11.46	11.60	11.39	11.57
6127	NASDAQ	VICR	Tue, Sep 20, 2016	11.64	11.64	10.83	11.36
6126	NASDAQ	VICR	Mon, Sep 19, 2016	11.84	11.84	11.42	11.50
6125	NASDAQ	VICR	Fri, Sep 16, 2016	11.80	12.00	11.74	11.77
6124	NASDAQ	VICR	Thu, Sep 15, 2016	11.45	11.82	11.41	11.80
6123	NASDAQ	VICR	Wed, Sep 14, 2016	11.53	11.53	11.29	11.39
6122	NASDAQ	VICR	Tue, Sep 13, 2016	11.45	11.65	11.13	11.47
6121	NASDAQ	VICR	Mon, Sep 12, 2016	11.12	11.65	11.12	11.63
6120	NASDAQ	VICR	Fri, Sep 9, 2016	11.43	11.52	11.14	11.17
6119	NASDAQ	VICR	Thu, Sep 8, 2016	11.59	11.82	11.52	11.56
6118	NASDAQ	VICR	Wed, Sep 7, 2016	11.38	11.71	11.38	11.59
6117	NASDAQ	VICR	Tue, Sep 6, 2016	11.54	11.72	11.39	11.42
6116	NASDAQ	VICR	Fri, Sep 2, 2016	11.43	11.88	11.29	11.82
6115	NASDAQ	VICR	Thu, Sep 1, 2016	10.90	11.35	10.87	11.34
6114	NASDAQ	VICR	Wed, Aug 31, 2016	10.78	11.00	10.60	10.91
6113	NASDAQ	VICR	Tue, Aug 30, 2016	10.70	10.79	10.69	10.74
6112	NASDAQ	VICR	Mon, Aug 29, 2016	10.75	10.82	10.68	10.73
6111	NASDAQ	VICR	Fri, Aug 26, 2016	10.80	10.84	10.57	10.70
6110	NASDAQ	VICR	Thu, Aug 25, 2016	10.50	10.75	10.50	10.73
6109	NASDAQ	VICR	Wed, Aug 24, 2016	10.59	10.67	10.48	10.62
6108	NASDAQ	VICR	Tue, Aug 23, 2016	10.50	10.90	10.41	10.51
6107	NASDAQ	VICR	Mon, Aug 22, 2016	10.23	10.60	10.22	10.49
6106	NASDAQ	VICR	Fri, Aug 19, 2016	9.90	10.50	9.90	10.30
6105	NASDAQ	VICR	Thu, Aug 18, 2016	9.82	9.97	9.81	9.90
6104	NASDAQ	VICR	Wed, Aug 17, 2016	9.82	9.97	9.72	9.86
6103	NASDAQ	VICR	Tue, Aug 16, 2016	9.65	10.11	9.65	10.02
6102	NASDAQ	VICR	Mon, Aug 15, 2016	9.75	9.99	9.61	9.89
6101	NASDAQ	VICR	Fri, Aug 12, 2016	9.62	9.83	9.62	9.80
6100	NASDAQ	VICR	Thu, Aug 11, 2016	9.74	9.91	9.64	9.82
6099	NASDAQ	VICR	Wed, Aug 10, 2016	9.82	9.83	9.70	9.74
6098	NASDAQ	VICR	Tue, Aug 9, 2016	9.80	9.88	9.62	9.78
6097	NASDAQ	VICR	Mon, Aug 8, 2016	9.94	10.03	9.84	9.92
6096	NASDAQ	VICR	Fri, Aug 5, 2016	10.04	10.10	9.81	10.01
6095	NASDAQ	VICR	Thu, Aug 4, 2016	10.23	10.44	9.93	9.98
6094	NASDAQ	VICR	Wed, Aug 3, 2016	10.18	10.33	10.01	10.16
6093	NASDAQ	VICR	Tue, Aug 2, 2016	10.26	10.40	9.88	10.16
6092	NASDAQ	VICR	Mon, Aug 1, 2016	10.68	10.71	10.26	10.44
6091	NASDAQ	VICR	Fri, Jul 29, 2016	10.89	11.14	10.60	10.60
6090	NASDAQ	VICR	Thu, Jul 28, 2016	10.78	10.91	10.71	10.89
6089	NASDAQ	VICR	Wed, Jul 27, 2016	10.90	11.05	10.50	10.87
6088	NASDAQ	VICR	Tue, Jul 26, 2016	10.91	11.30	10.91	11.19
6087	NASDAQ	VICR	Mon, Jul 25, 2016	11.04	11.27	10.96	10.98
6086	NASDAQ	VICR	Fri, Jul 22, 2016	10.77	11.18	10.70	11.18
6085	NASDAQ	VICR	Thu, Jul 21, 2016	10.92	10.97	10.69	10.83
6084	NASDAQ	VICR	Wed, Jul 20, 2016	10.99	11.05	10.58	10.98
6083	NASDAQ	VICR	Tue, Jul 19, 2016	11.05	11.05	10.86	10.88
6082	NASDAQ	VICR	Mon, Jul 18, 2016	11.18	11.38	10.93	11.00
6081	NASDAQ	VICR	Fri, Jul 15, 2016	11.18	11.18	10.81	11.15
6080	NASDAQ	VICR	Thu, Jul 14, 2016	11.18	11.18	10.97	11.08
6079	NASDAQ	VICR	Wed, Jul 13, 2016	11.00	11.10	10.77	11.08
6078	NASDAQ	VICR	Tue, Jul 12, 2016	10.63	10.97	10.51	10.86
6077	NASDAQ	VICR	Mon, Jul 11, 2016	10.54	10.70	10.36	10.63
6076	NASDAQ	VICR	Fri, Jul 8, 2016	10.25	10.52	10.17	10.50
6075	NASDAQ	VICR	Thu, Jul 7, 2016	10.23	10.24	9.83	9.95
6074	NASDAQ	VICR	Wed, Jul 6, 2016	9.73	9.93	9.73	9.85
6073	NASDAQ	VICR	Tue, Jul 5, 2016	10.95	10.95	9.74	9.85
6072	NASDAQ	VICR	Fri, Jul 1, 2016	10.07	10.20	9.98	10.06
6071	NASDAQ	VICR	Thu, Jun 30, 2016	10.05	10.21	9.76	10.07
6070	NASDAQ	VICR	Wed, Jun 29, 2016	10.11	10.19	9.90	10.04
6069	NASDAQ	VICR	Tue, Jun 28, 2016	10.00	10.13	9.87	9.95
6068	NASDAQ	VICR	Mon, Jun 27, 2016	10.24	10.24	9.74	9.77
6067	NASDAQ	VICR	Fri, Jun 24, 2016	10.44	10.76	10.11	10.43
6066	NASDAQ	VICR	Thu, Jun 23, 2016	10.95	11.07	10.80	11.06
6065	NASDAQ	VICR	Wed, Jun 22, 2016	10.49	10.86	10.19	10.75
6064	NASDAQ	VICR	Tue, Jun 21, 2016	10.43	10.52	10.35	10.44
6063	NASDAQ	VICR	Mon, Jun 20, 2016	10.62	10.73	10.40	10.44
6062	NASDAQ	VICR	Fri, Jun 17, 2016	10.89	10.89	10.48	10.61
6061	NASDAQ	VICR	Thu, Jun 16, 2016	10.29	10.91	10.00	10.87
6060	NASDAQ	VICR	Wed, Jun 15, 2016	10.15	10.71	9.39	10.41
6059	NASDAQ	VICR	Tue, Jun 14, 2016	10.68	10.70	10.47	10.62
6058	NASDAQ	VICR	Mon, Jun 13, 2016	10.60	10.85	10.41	10.68
6057	NASDAQ	VICR	Fri, Jun 10, 2016	10.70	10.75	10.54	10.65
6056	NASDAQ	VICR	Thu, Jun 9, 2016	10.84	10.93	10.50	10.87
6055	NASDAQ	VICR	Wed, Jun 8, 2016	10.70	11.00	10.61	10.87
6054	NASDAQ	VICR	Tue, Jun 7, 2016	10.42	10.92	10.42	10.72
6053	NASDAQ	VICR	Mon, Jun 6, 2016	10.44	10.83	10.37	10.71
6052	NASDAQ	VICR	Fri, Jun 3, 2016	10.30	10.39	10.11	10.33
6051	NASDAQ	VICR	Thu, Jun 2, 2016	10.09	10.31	10.02	10.30
6050	NASDAQ	VICR	Wed, Jun 1, 2016	10.04	10.38	10.01	10.22
6049	NASDAQ	VICR	Tue, May 31, 2016	10.21	10.29	9.98	10.16
6048	NASDAQ	VICR	Fri, May 27, 2016	10.01	10.24	10.01	10.22
6047	NASDAQ	VICR	Thu, May 26, 2016	10.07	10.07	9.42	10.06
6046	NASDAQ	VICR	Wed, May 25, 2016	10.04	10.24	9.93	10.09
6045	NASDAQ	VICR	Tue, May 24, 2016	9.75	10.12	9.68	10.09
6044	NASDAQ	VICR	Mon, May 23, 2016	9.79	10.09	9.54	9.57
6043	NASDAQ	VICR	Fri, May 20, 2016	9.05	9.80	9.05	9.74
6042	NASDAQ	VICR	Thu, May 19, 2016	9.21	9.21	8.95	8.98
6041	NASDAQ	VICR	Wed, May 18, 2016	8.89	9.34	8.89	9.18
6040	NASDAQ	VICR	Tue, May 17, 2016	9.29	9.29	8.81	8.94
6039	NASDAQ	VICR	Mon, May 16, 2016	9.10	9.52	9.10	9.29
6038	NASDAQ	VICR	Fri, May 13, 2016	9.46	9.52	9.08	9.10
6037	NASDAQ	VICR	Thu, May 12, 2016	9.84	9.98	9.39	9.59
6036	NASDAQ	VICR	Wed, May 11, 2016	9.64	9.88	9.64	9.78
6035	NASDAQ	VICR	Tue, May 10, 2016	9.39	9.83	9.30	9.62
6034	NASDAQ	VICR	Mon, May 9, 2016	9.15	9.52	9.11	9.32
6033	NASDAQ	VICR	Fri, May 6, 2016	9.21	9.29	8.75	9.20
6032	NASDAQ	VICR	Thu, May 5, 2016	9.30	9.59	8.85	9.24
6031	NASDAQ	VICR	Wed, May 4, 2016	9.69	9.69	9.19	9.25
6030	NASDAQ	VICR	Tue, May 3, 2016	9.72	9.73	9.43	9.51
6029	NASDAQ	VICR	Mon, May 2, 2016	9.68	9.83	8.94	9.77
6028	NASDAQ	VICR	Fri, Apr 29, 2016	9.85	9.86	9.35	9.59
6027	NASDAQ	VICR	Thu, Apr 28, 2016	10.43	10.48	9.91	9.95
6026	NASDAQ	VICR	Wed, Apr 27, 2016	9.82	10.90	9.54	10.51
6025	NASDAQ	VICR	Tue, Apr 26, 2016	9.80	10.50	9.80	10.42
6024	NASDAQ	VICR	Mon, Apr 25, 2016	10.30	10.55	10.10	10.29
6023	NASDAQ	VICR	Fri, Apr 22, 2016	10.23	10.46	10.04	10.44
6022	NASDAQ	VICR	Thu, Apr 21, 2016	10.00	10.22	9.89	10.16
6021	NASDAQ	VICR	Wed, Apr 20, 2016	9.79	10.03	9.64	9.95
6020	NASDAQ	VICR	Tue, Apr 19, 2016	10.14	10.23	9.79	9.81
6019	NASDAQ	VICR	Mon, Apr 18, 2016	9.81	10.06	9.61	10.00
6018	NASDAQ	VICR	Fri, Apr 15, 2016	9.23	10.01	9.17	9.97
6017	NASDAQ	VICR	Thu, Apr 14, 2016	9.52	9.52	9.25	9.29
6016	NASDAQ	VICR	Wed, Apr 13, 2016	9.04	9.53	9.04	9.52
6015	NASDAQ	VICR	Tue, Apr 12, 2016	9.07	9.20	8.86	9.01
6014	NASDAQ	VICR	Mon, Apr 11, 2016	9.20	9.47	9.00	9.07
6013	NASDAQ	VICR	Fri, Apr 8, 2016	9.04	9.30	9.04	9.13
6012	NASDAQ	VICR	Thu, Apr 7, 2016	9.29	9.79	8.96	9.01
6011	NASDAQ	VICR	Wed, Apr 6, 2016	9.61	9.67	9.33	9.37
6010	NASDAQ	VICR	Tue, Apr 5, 2016	9.60	9.60	9.60	9.63
6009	NASDAQ	VICR	Mon, Apr 4, 2016	10.10	10.22	9.53	9.60
6008	NASDAQ	VICR	Fri, Apr 1, 2016	10.39	10.88	9.79	10.12
6007	NASDAQ	VICR	Thu, Mar 31, 2016	10.03	10.52	10.03	9.90
6006	NASDAQ	VICR	Wed, Mar 30, 2016	10.23	10.50	9.82	9.90
6005	NASDAQ	VICR	Tue, Mar 29, 2016	10.06	10.06	9.60	9.91
6004	NASDAQ	VICR	Mon, Mar 28, 2016	9.82	10.15	9.72	9.81
6003	NASDAQ	VICR	Thu, Mar 24, 2016	9.63	9.63	9.63	9.76
6002	NASDAQ	VICR	Wed, Mar 23, 2016	10.43	10.65	9.58	9.63
6001	NASDAQ	VICR	Tue, Mar 22, 2016	10.54	10.77	10.38	10.48
6000	NASDAQ	VICR	Mon, Mar 21, 2016	10.61	11.00	10.57	10.60
5999	NASDAQ	VICR	Fri, Mar 18, 2016	10.54	10.81	10.29	10.59
5998	NASDAQ	VICR	Thu, Mar 17, 2016	10.27	10.50	10.05	10.41
5997	NASDAQ	VICR	Wed, Mar 16, 2016	10.08	10.49	10.08	10.30
5996	NASDAQ	VICR	Tue, Mar 15, 2016	10.27	10.27	10.27	10.07
5995	NASDAQ	VICR	Mon, Mar 14, 2016	10.35	10.46	10.07	10.27
5994	NASDAQ	VICR	Fri, Mar 11, 2016	10.30	10.53	10.02	10.46
5993	NASDAQ	VICR	Thu, Mar 10, 2016	10.11	10.46	10.01	10.02
5992	NASDAQ	VICR	Wed, Mar 9, 2016	9.79	9.79	9.79	10.02
5991	NASDAQ	VICR	Tue, Mar 8, 2016	10.01	10.01	9.60	9.96
5990	NASDAQ	VICR	Mon, Mar 7, 2016	9.58	10.04	9.58	9.96
5989	NASDAQ	VICR	Fri, Mar 4, 2016	9.15	9.15	9.15	9.61
5988	NASDAQ	VICR	Thu, Mar 3, 2016	8.99	8.99	8.99	9.15
5987	NASDAQ	VICR	Wed, Mar 2, 2016	8.54	9.02	8.50	8.57
5986	NASDAQ	VICR	Tue, Mar 1, 2016	8.30	8.30	8.30	8.57
5985	NASDAQ	VICR	Mon, Feb 29, 2016	8.11	8.45	8.08	8.30
5984	NASDAQ	VICR	Fri, Feb 26, 2016	8.14	8.14	8.14	8.11
5983	NASDAQ	VICR	Thu, Feb 25, 2016	7.81	8.15	7.79	8.14
5982	NASDAQ	VICR	Wed, Feb 24, 2016	7.39	7.87	7.25	7.84
5981	NASDAQ	VICR	Tue, Feb 23, 2016	7.62	7.74	7.48	7.49
5980	NASDAQ	VICR	Mon, Feb 22, 2016	7.25	7.77	7.13	7.60
5979	NASDAQ	VICR	Fri, Feb 19, 2016	7.29	7.42	7.14	7.19
5978	NASDAQ	VICR	Thu, Feb 18, 2016	7.44	7.53	7.19	7.33
5977	NASDAQ	VICR	Wed, Feb 17, 2016	7.71	7.77	7.36	7.38
5976	NASDAQ	VICR	Tue, Feb 16, 2016	7.65	7.75	7.59	7.64
5975	NASDAQ	VICR	Fri, Feb 12, 2016	7.55	7.56	7.31	7.49
5974	NASDAQ	VICR	Thu, Feb 11, 2016	7.49	7.60	7.20	7.44
5973	NASDAQ	VICR	Wed, Feb 10, 2016	7.71	7.89	7.52	7.65
5972	NASDAQ	VICR	Tue, Feb 9, 2016	7.47	7.75	7.41	7.64
5971	NASDAQ	VICR	Mon, Feb 8, 2016	7.41	7.65	7.20	7.58
5970	NASDAQ	VICR	Fri, Feb 5, 2016	7.75	7.90	7.38	7.42
5969	NASDAQ	VICR	Thu, Feb 4, 2016	7.53	8.05	7.53	7.78
5968	NASDAQ	VICR	Wed, Feb 3, 2016	7.87	7.87	7.51	7.55
5967	NASDAQ	VICR	Tue, Feb 2, 2016	7.85	8.00	7.67	7.71
5966	NASDAQ	VICR	Mon, Feb 1, 2016	8.40	8.40	7.94	7.96
5965	NASDAQ	VICR	Fri, Jan 29, 2016	7.80	8.40	7.35	8.40
5964	NASDAQ	VICR	Thu, Jan 28, 2016	7.80	8.01	7.72	7.75
5963	NASDAQ	VICR	Wed, Jan 27, 2016	8.04	8.07	7.76	7.76
5962	NASDAQ	VICR	Tue, Jan 26, 2016	7.71	8.10	7.55	8.08
5961	NASDAQ	VICR	Mon, Jan 25, 2016	7.84	7.90	7.56	7.60
5960	NASDAQ	VICR	Fri, Jan 22, 2016	7.67	7.95	7.23	7.89
5959	NASDAQ	VICR	Thu, Jan 21, 2016	7.30	7.81	7.30	7.49
5958	NASDAQ	VICR	Wed, Jan 20, 2016	7.31	7.64	7.00	7.57
5957	NASDAQ	VICR	Tue, Jan 19, 2016	7.81	7.96	7.32	7.45
5956	NASDAQ	VICR	Fri, Jan 15, 2016	7.53	7.76	7.33	7.72
5955	NASDAQ	VICR	Thu, Jan 14, 2016	7.63	8.02	7.63	7.77
5954	NASDAQ	VICR	Wed, Jan 13, 2016	7.94	8.05	7.59	7.66
5953	NASDAQ	VICR	Tue, Jan 12, 2016	8.33	8.37	7.85	7.92
5952	NASDAQ	VICR	Mon, Jan 11, 2016	8.34	8.37	8.09	8.20
5951	NASDAQ	VICR	Fri, Jan 8, 2016	8.56	8.62	8.07	8.08
5950	NASDAQ	VICR	Thu, Jan 7, 2016	8.87	8.94	8.52	8.54
5949	NASDAQ	VICR	Wed, Jan 6, 2016	8.81	9.02	8.81	8.96
5948	NASDAQ	VICR	Tue, Jan 5, 2016	9.16	9.20	8.85	8.87
5947	NASDAQ	VICR	Mon, Jan 4, 2016	9.02	9.23	8.96	9.16
5946	NASDAQ	VICR	Thu, Dec 31, 2015	8.96	9.37	8.95	9.12
5945	NASDAQ	VICR	Wed, Dec 30, 2015	9.22	9.38	9.11	9.13
5944	NASDAQ	VICR	Tue, Dec 29, 2015	9.37	9.43	9.12	9.33
5943	NASDAQ	VICR	Mon, Dec 28, 2015	9.42	9.43	9.23	9.35
5942	NASDAQ	VICR	Thu, Dec 24, 2015	9.29	9.55	9.29	9.43
5941	NASDAQ	VICR	Wed, Dec 23, 2015	9.33	9.53	9.02	9.34
5940	NASDAQ	VICR	Tue, Dec 22, 2015	9.12	9.29	8.97	9.23
5939	NASDAQ	VICR	Mon, Dec 21, 2015	9.34	9.44	9.00	9.11
5938	NASDAQ	VICR	Fri, Dec 18, 2015	9.45	9.50	9.19	9.19
5937	NASDAQ	VICR	Thu, Dec 17, 2015	9.80	9.99	9.10	9.45
5936	NASDAQ	VICR	Wed, Dec 16, 2015	9.66	9.85	9.43	9.81
5935	NASDAQ	VICR	Tue, Dec 15, 2015	9.59	9.77	9.45	9.64
5934	NASDAQ	VICR	Mon, Dec 14, 2015	9.51	9.78	9.12	9.57
5933	NASDAQ	VICR	Fri, Dec 11, 2015	9.24	9.60	9.19	9.51
5932	NASDAQ	VICR	Thu, Dec 10, 2015	9.00	9.55	8.93	9.50
5931	NASDAQ	VICR	Wed, Dec 9, 2015	9.05	9.43	8.83	8.96
5930	NASDAQ	VICR	Tue, Dec 8, 2015	9.44	9.52	9.00	9.09
5929	NASDAQ	VICR	Mon, Dec 7, 2015	9.58	9.58	9.44	9.52
5928	NASDAQ	VICR	Fri, Dec 4, 2015	9.41	9.60	9.41	9.55
5927	NASDAQ	VICR	Thu, Dec 3, 2015	9.33	9.41	9.12	9.35
5926	NASDAQ	VICR	Wed, Dec 2, 2015	9.40	9.43	9.06	9.21
5925	NASDAQ	VICR	Tue, Dec 1, 2015	9.32	9.39	9.02	9.34
5924	NASDAQ	VICR	Mon, Nov 30, 2015	9.45	9.54	9.22	9.26
5923	NASDAQ	VICR	Fri, Nov 27, 2015	9.54	9.56	9.36	9.45
5922	NASDAQ	VICR	Wed, Nov 25, 2015	9.59	10.00	9.11	9.59
5921	NASDAQ	VICR	Tue, Nov 24, 2015	9.23	9.87	9.23	9.64
5920	NASDAQ	VICR	Mon, Nov 23, 2015	9.15	9.42	9.07	9.33
5919	NASDAQ	VICR	Fri, Nov 20, 2015	9.22	9.44	9.18	9.21
5918	NASDAQ	VICR	Thu, Nov 19, 2015	9.54	9.54	9.17	9.29
5917	NASDAQ	VICR	Wed, Nov 18, 2015	9.12	9.50	9.05	9.50
5916	NASDAQ	VICR	Tue, Nov 17, 2015	9.15	9.15	8.96	9.12
5915	NASDAQ	VICR	Mon, Nov 16, 2015	9.11	9.22	9.04	9.14
5914	NASDAQ	VICR	Fri, Nov 13, 2015	9.22	9.29	9.07	9.15
5913	NASDAQ	VICR	Thu, Nov 12, 2015	9.36	9.54	9.28	9.31
5912	NASDAQ	VICR	Wed, Nov 11, 2015	9.54	9.61	9.43	9.48
5911	NASDAQ	VICR	Tue, Nov 10, 2015	9.31	9.60	9.30	9.52
5910	NASDAQ	VICR	Mon, Nov 9, 2015	10.05	10.05	9.35	9.52
5909	NASDAQ	VICR	Fri, Nov 6, 2015	10.02	10.07	9.63	10.05
5908	NASDAQ	VICR	Thu, Nov 5, 2015	10.21	10.25	9.82	10.08
5907	NASDAQ	VICR	Wed, Nov 4, 2015	10.13	10.17	9.81	10.17
5906	NASDAQ	VICR	Tue, Nov 3, 2015	10.02	10.30	10.02	10.13
5905	NASDAQ	VICR	Mon, Nov 2, 2015	9.64	10.11	9.64	10.09
5904	NASDAQ	VICR	Fri, Oct 30, 2015	9.78	9.88	9.59	9.66
5903	NASDAQ	VICR	Thu, Oct 29, 2015	9.95	10.10	9.58	9.82
5902	NASDAQ	VICR	Wed, Oct 28, 2015	9.78	10.35	9.51	10.15
5901	NASDAQ	VICR	Tue, Oct 27, 2015	9.74	10.13	9.63	9.84
5900	NASDAQ	VICR	Mon, Oct 26, 2015	10.35	10.35	9.70	9.83
5899	NASDAQ	VICR	Fri, Oct 23, 2015	9.81	10.36	9.76	10.33
5898	NASDAQ	VICR	Thu, Oct 22, 2015	9.88	9.98	9.58	9.69
5897	NASDAQ	VICR	Wed, Oct 21, 2015	9.99	10.26	9.70	9.84
5896	NASDAQ	VICR	Tue, Oct 20, 2015	10.02	10.02	9.57	9.93
5895	NASDAQ	VICR	Mon, Oct 19, 2015	10.17	10.17	9.60	10.01
5894	NASDAQ	VICR	Fri, Oct 16, 2015	10.63	10.65	10.18	10.26
5893	NASDAQ	VICR	Thu, Oct 15, 2015	9.81	10.65	9.76	10.58
5892	NASDAQ	VICR	Wed, Oct 14, 2015	9.99	10.38	9.99	10.25
5891	NASDAQ	VICR	Tue, Oct 13, 2015	10.58	10.64	10.28	10.29
5890	NASDAQ	VICR	Mon, Oct 12, 2015	10.17	10.74	9.34	10.66
5889	NASDAQ	VICR	Fri, Oct 9, 2015	10.23	10.29	10.12	10.13
5888	NASDAQ	VICR	Thu, Oct 8, 2015	9.81	10.16	9.59	10.16
5887	NASDAQ	VICR	Wed, Oct 7, 2015	9.71	10.07	9.52	9.89
5886	NASDAQ	VICR	Tue, Oct 6, 2015	10.06	10.06	9.65	9.66
5885	NASDAQ	VICR	Mon, Oct 5, 2015	9.49	9.98	9.49	9.94
5884	NASDAQ	VICR	Fri, Oct 2, 2015	9.45	9.52	9.25	9.47
5883	NASDAQ	VICR	Thu, Oct 1, 2015	10.31	10.31	9.32	9.53
5882	NASDAQ	VICR	Wed, Sep 30, 2015	10.00	10.43	9.61	10.20
5881	NASDAQ	VICR	Tue, Sep 29, 2015	9.69	9.96	9.66	9.91
5880	NASDAQ	VICR	Mon, Sep 28, 2015	9.68	9.80	9.43	9.69
5879	NASDAQ	VICR	Fri, Sep 25, 2015	9.60	9.89	9.36	9.70
5878	NASDAQ	VICR	Thu, Sep 24, 2015	9.31	9.50	9.28	9.47
5877	NASDAQ	VICR	Wed, Sep 23, 2015	9.90	10.35	9.44	9.47
5876	NASDAQ	VICR	Tue, Sep 22, 2015	9.81	10.12	9.80	9.94
5875	NASDAQ	VICR	Mon, Sep 21, 2015	9.92	10.30	9.68	9.91
5874	NASDAQ	VICR	Fri, Sep 18, 2015	10.30	10.47	9.72	9.80
5873	NASDAQ	VICR	Thu, Sep 17, 2015	10.53	10.90	10.43	10.48
5872	NASDAQ	VICR	Wed, Sep 16, 2015	10.18	10.70	10.16	10.60
5871	NASDAQ	VICR	Tue, Sep 15, 2015	9.75	10.25	9.60	10.20
5870	NASDAQ	VICR	Mon, Sep 14, 2015	9.35	9.75	9.27	9.73
5869	NASDAQ	VICR	Fri, Sep 11, 2015	9.30	9.87	9.16	9.32
5868	NASDAQ	VICR	Thu, Sep 10, 2015	8.95	9.71	8.95	9.37
5867	NASDAQ	VICR	Wed, Sep 9, 2015	9.57	9.57	8.88	8.93
5866	NASDAQ	VICR	Tue, Sep 8, 2015	9.45	9.49	9.25	9.45
5865	NASDAQ	VICR	Fri, Sep 4, 2015	9.25	9.68	9.25	9.28
5864	NASDAQ	VICR	Thu, Sep 3, 2015	9.84	9.88	9.37	9.40
5863	NASDAQ	VICR	Wed, Sep 2, 2015	9.85	9.86	9.61	9.76
5862	NASDAQ	VICR	Tue, Sep 1, 2015	9.48	9.90	9.48	9.72
5861	NASDAQ	VICR	Mon, Aug 31, 2015	9.42	9.78	9.37	9.76
5860	NASDAQ	VICR	Fri, Aug 28, 2015	9.48	9.82	9.28	9.49
5859	NASDAQ	VICR	Thu, Aug 27, 2015	9.35	9.65	9.10	9.55
5858	NASDAQ	VICR	Wed, Aug 26, 2015	9.47	9.60	8.96	9.30
5857	NASDAQ	VICR	Tue, Aug 25, 2015	10.01	10.04	9.24	9.30
5856	NASDAQ	VICR	Mon, Aug 24, 2015	9.67	10.22	9.67	9.74
5855	NASDAQ	VICR	Fri, Aug 21, 2015	9.56	11.37	9.56	10.03
5854	NASDAQ	VICR	Thu, Aug 20, 2015	10.45	10.54	9.76	9.77
5853	NASDAQ	VICR	Wed, Aug 19, 2015	10.72	10.97	10.43	10.48
5852	NASDAQ	VICR	Tue, Aug 18, 2015	11.12	11.26	10.75	10.79
5851	NASDAQ	VICR	Mon, Aug 17, 2015	11.35	11.52	11.08	11.11
5850	NASDAQ	VICR	Fri, Aug 14, 2015	11.16	11.43	11.16	11.42
5849	NASDAQ	VICR	Thu, Aug 13, 2015	11.03	11.69	10.92	11.21
5848	NASDAQ	VICR	Wed, Aug 12, 2015	10.65	11.05	10.49	10.95
5847	NASDAQ	VICR	Tue, Aug 11, 2015	10.93	11.09	10.69	10.73
5846	NASDAQ	VICR	Mon, Aug 10, 2015	11.13	11.13	10.78	11.06
5845	NASDAQ	VICR	Fri, Aug 7, 2015	10.89	11.17	10.50	10.75
5844	NASDAQ	VICR	Thu, Aug 6, 2015	10.74	11.21	10.33	10.95
5843	NASDAQ	VICR	Wed, Aug 5, 2015	10.45	10.98	10.45	10.77
5842	NASDAQ	VICR	Tue, Aug 4, 2015	10.33	10.67	10.33	10.42
5841	NASDAQ	VICR	Mon, Aug 3, 2015	10.03	10.38	10.03	10.37
5840	NASDAQ	VICR	Fri, Jul 31, 2015	9.93	10.45	9.79	10.41
5839	NASDAQ	VICR	Thu, Jul 30, 2015	10.32	10.32	9.81	9.88
5838	NASDAQ	VICR	Wed, Jul 29, 2015	9.25	10.54	9.25	10.34
5837	NASDAQ	VICR	Tue, Jul 28, 2015	10.43	10.60	9.91	10.47
5836	NASDAQ	VICR	Mon, Jul 27, 2015	10.33	10.48	10.14	10.43
5835	NASDAQ	VICR	Fri, Jul 24, 2015	10.72	10.72	10.29	10.41
5834	NASDAQ	VICR	Thu, Jul 23, 2015	11.10	11.10	10.71	10.75
5833	NASDAQ	VICR	Wed, Jul 22, 2015	11.13	11.20	11.00	11.10
5832	NASDAQ	VICR	Tue, Jul 21, 2015	11.32	11.39	11.03	11.17
5831	NASDAQ	VICR	Mon, Jul 20, 2015	11.37	11.38	11.05	11.37
5830	NASDAQ	VICR	Fri, Jul 17, 2015	11.59	11.65	11.31	11.32
5829	NASDAQ	VICR	Thu, Jul 16, 2015	11.43	11.75	11.43	11.54
5828	NASDAQ	VICR	Wed, Jul 15, 2015	11.19	11.39	11.14	11.32
5827	NASDAQ	VICR	Tue, Jul 14, 2015	11.44	11.53	11.32	11.35
5826	NASDAQ	VICR	Mon, Jul 13, 2015	11.49	11.66	11.24	11.41
5825	NASDAQ	VICR	Fri, Jul 10, 2015	11.20	11.52	11.05	11.45
5824	NASDAQ	VICR	Thu, Jul 9, 2015	10.83	11.17	10.75	11.09
5823	NASDAQ	VICR	Wed, Jul 8, 2015	10.98	11.01	10.53	10.77
5822	NASDAQ	VICR	Tue, Jul 7, 2015	11.34	11.34	10.60	11.03
5821	NASDAQ	VICR	Mon, Jul 6, 2015	11.38	11.63	11.12	11.29
5820	NASDAQ	VICR	Thu, Jul 2, 2015	11.84	11.85	11.21	11.56
5819	NASDAQ	VICR	Wed, Jul 1, 2015	12.28	12.42	11.75	11.89
5818	NASDAQ	VICR	Tue, Jun 30, 2015	11.83	12.32	11.61	12.19
5817	NASDAQ	VICR	Mon, Jun 29, 2015	11.78	12.49	11.07	11.73
5816	NASDAQ	VICR	Fri, Jun 26, 2015	12.92	12.92	11.80	11.86
5815	NASDAQ	VICR	Thu, Jun 25, 2015	13.09	13.09	12.58	12.89
5814	NASDAQ	VICR	Wed, Jun 24, 2015	13.58	13.58	13.00	13.08
5813	NASDAQ	VICR	Tue, Jun 23, 2015	13.43	13.67	13.41	13.57
5812	NASDAQ	VICR	Mon, Jun 22, 2015	13.48	13.58	13.41	13.44
5811	NASDAQ	VICR	Fri, Jun 19, 2015	14.00	14.00	13.36	13.42
5810	NASDAQ	VICR	Thu, Jun 18, 2015	13.79	14.24	13.79	13.96
5809	NASDAQ	VICR	Wed, Jun 17, 2015	13.87	14.21	13.50	13.90
5808	NASDAQ	VICR	Tue, Jun 16, 2015	13.64	13.94	13.62	13.91
5807	NASDAQ	VICR	Mon, Jun 15, 2015	14.15	14.15	13.69	13.72
5806	NASDAQ	VICR	Fri, Jun 12, 2015	14.18	14.36	14.01	14.20
5805	NASDAQ	VICR	Thu, Jun 11, 2015	14.29	14.33	14.06	14.20
5804	NASDAQ	VICR	Wed, Jun 10, 2015	13.73	14.46	13.73	14.31
5803	NASDAQ	VICR	Tue, Jun 9, 2015	14.11	14.11	13.68	13.76
5802	NASDAQ	VICR	Mon, Jun 8, 2015	14.31	14.31	14.03	14.16
5801	NASDAQ	VICR	Fri, Jun 5, 2015	14.12	14.29	13.84	14.28
5800	NASDAQ	VICR	Thu, Jun 4, 2015	13.70	14.36	13.69	14.12
5799	NASDAQ	VICR	Wed, Jun 3, 2015	13.60	13.82	13.62	13.79
5798	NASDAQ	VICR	Tue, Jun 2, 2015	13.50	13.82	13.50	13.62
5797	NASDAQ	VICR	Mon, Jun 1, 2015	13.73	13.93	13.44	13.58
5796	NASDAQ	VICR	Fri, May 29, 2015	13.96	13.96	13.58	13.63
5795	NASDAQ	VICR	Thu, May 28, 2015	13.86	14.18	13.76	13.96
5794	NASDAQ	VICR	Wed, May 27, 2015	13.84	14.02	13.76	13.91
5793	NASDAQ	VICR	Tue, May 26, 2015	13.91	14.00	13.58	13.82
5792	NASDAQ	VICR	Fri, May 22, 2015	14.41	14.46	13.87	13.96
5791	NASDAQ	VICR	Thu, May 21, 2015	14.54	14.73	14.38	14.48
5790	NASDAQ	VICR	Wed, May 20, 2015	14.85	14.85	14.48	14.50
5789	NASDAQ	VICR	Tue, May 19, 2015	14.54	14.87	14.39	14.75
5788	NASDAQ	VICR	Mon, May 18, 2015	13.80	14.55	13.80	14.46
5787	NASDAQ	VICR	Fri, May 15, 2015	13.84	13.97	13.80	13.85
5786	NASDAQ	VICR	Thu, May 14, 2015	13.98	14.10	13.77	13.86
5785	NASDAQ	VICR	Wed, May 13, 2015	13.97	14.19	13.80	13.89
5784	NASDAQ	VICR	Tue, May 12, 2015	14.01	14.20	13.85	13.89
5783	NASDAQ	VICR	Mon, May 11, 2015	14.28	14.55	14.10	14.12
5782	NASDAQ	VICR	Fri, May 8, 2015	14.64	14.80	14.29	14.32
5781	NASDAQ	VICR	Thu, May 7, 2015	14.52	14.77	14.48	14.54
5780	NASDAQ	VICR	Wed, May 6, 2015	14.42	14.60	14.22	14.52
5779	NASDAQ	VICR	Tue, May 5, 2015	14.89	14.91	14.27	14.43
5778	NASDAQ	VICR	Mon, May 4, 2015	15.32	15.60	14.89	14.92
5777	NASDAQ	VICR	Fri, May 1, 2015	15.28	15.50	15.06	15.34
5776	NASDAQ	VICR	Thu, Apr 30, 2015	16.07	16.07	15.24	15.25
5775	NASDAQ	VICR	Wed, Apr 29, 2015	16.28	16.39	15.85	16.20
5774	NASDAQ	VICR	Tue, Apr 28, 2015	16.42	16.57	16.20	16.39
5773	NASDAQ	VICR	Mon, Apr 27, 2015	16.38	16.74	16.15	16.35
5772	NASDAQ	VICR	Fri, Apr 24, 2015	16.99	16.89	16.37	16.37
5771	NASDAQ	VICR	Thu, Apr 23, 2015	16.79	17.03	16.78	16.93
5770	NASDAQ	VICR	Wed, Apr 22, 2015	16.83	16.99	16.48	16.91
5769	NASDAQ	VICR	Tue, Apr 21, 2015	17.04	17.05	16.79	16.91
5768	NASDAQ	VICR	Mon, Apr 20, 2015	16.78	17.15	16.74	17.03
5767	NASDAQ	VICR	Fri, Apr 17, 2015	16.84	16.99	16.42	16.66
5766	NASDAQ	VICR	Thu, Apr 16, 2015	17.06	17.10	16.88	17.06
5765	NASDAQ	VICR	Wed, Apr 15, 2015	16.99	17.19	16.94	17.16
5764	NASDAQ	VICR	Tue, Apr 14, 2015	17.27	17.60	16.87	16.99
5763	NASDAQ	VICR	Mon, Apr 13, 2015	16.30	17.72	16.02	17.21
5762	NASDAQ	VICR	Fri, Apr 10, 2015	15.18	16.24	15.18	16.21
5761	NASDAQ	VICR	Thu, Apr 9, 2015	15.21	15.31	14.74	15.15
5760	NASDAQ	VICR	Wed, Apr 8, 2015	15.21	15.31	15.11	15.24
5759	NASDAQ	VICR	Tue, Apr 7, 2015	15.28	15.35	15.15	15.19
5758	NASDAQ	VICR	Mon, Apr 6, 2015	15.35	15.41	15.21	15.25
5757	NASDAQ	VICR	Thu, Apr 2, 2015	15.34	15.58	15.28	15.40
5756	NASDAQ	VICR	Wed, Apr 1, 2015	15.01	15.45	14.65	15.37
5755	NASDAQ	VICR	Tue, Mar 31, 2015	14.83	15.87	14.83	15.20
5754	NASDAQ	VICR	Mon, Mar 30, 2015	14.88	14.95	14.65	14.86
5753	NASDAQ	VICR	Fri, Mar 27, 2015	14.90	14.93	14.59	14.75
5752	NASDAQ	VICR	Thu, Mar 26, 2015	14.68	14.92	14.62	14.89
5751	NASDAQ	VICR	Wed, Mar 25, 2015	15.08	15.08	14.67	14.74
5750	NASDAQ	VICR	Tue, Mar 24, 2015	15.11	15.25	14.71	15.13
5749	NASDAQ	VICR	Mon, Mar 23, 2015	15.56	15.65	15.16	15.20
5748	NASDAQ	VICR	Fri, Mar 20, 2015	15.58	15.85	15.41	15.65
5747	NASDAQ	VICR	Thu, Mar 19, 2015	15.79	15.79	15.38	15.58
5746	NASDAQ	VICR	Wed, Mar 18, 2015	15.73	15.96	15.31	15.79
5745	NASDAQ	VICR	Tue, Mar 17, 2015	15.65	15.83	15.26	15.74
5744	NASDAQ	VICR	Mon, Mar 16, 2015	15.28	15.74	15.12	15.65
5743	NASDAQ	VICR	Fri, Mar 13, 2015	14.83	15.26	14.51	15.10
5742	NASDAQ	VICR	Thu, Mar 12, 2015	14.38	14.88	14.38	14.80
5741	NASDAQ	VICR	Wed, Mar 11, 2015	14.28	14.40	14.00	14.23
5740	NASDAQ	VICR	Tue, Mar 10, 2015	13.96	14.65	13.71	14.28
5739	NASDAQ	VICR	Mon, Mar 9, 2015	14.59	14.63	14.07	14.10
5738	NASDAQ	VICR	Fri, Mar 6, 2015	14.80	14.96	14.45	14.50
5737	NASDAQ	VICR	Thu, Mar 5, 2015	14.76	14.98	14.64	14.95
5736	NASDAQ	VICR	Wed, Mar 4, 2015	14.87	15.02	14.51	14.78
5735	NASDAQ	VICR	Tue, Mar 3, 2015	14.88	15.44	14.35	15.12
5734	NASDAQ	VICR	Mon, Mar 2, 2015	13.22	15.05	13.22	14.93
5733	NASDAQ	VICR	Fri, Feb 27, 2015	13.25	13.47	13.00	13.18
5732	NASDAQ	VICR	Thu, Feb 26, 2015	13.01	13.30	12.89	13.29
5731	NASDAQ	VICR	Wed, Feb 25, 2015	12.51	13.01	12.51	12.90
5730	NASDAQ	VICR	Tue, Feb 24, 2015	12.61	12.63	12.12	12.61
5729	NASDAQ	VICR	Mon, Feb 23, 2015	12.59	12.61	12.27	12.54
5728	NASDAQ	VICR	Fri, Feb 20, 2015	12.16	12.60	11.88	12.58
5727	NASDAQ	VICR	Thu, Feb 19, 2015	11.78	12.21	11.65	12.11
5726	NASDAQ	VICR	Wed, Feb 18, 2015	11.26	11.74	11.09	11.74
5725	NASDAQ	VICR	Tue, Feb 17, 2015	11.10	11.31	10.94	11.30
5724	NASDAQ	VICR	Fri, Feb 13, 2015	11.08	11.16	10.99	11.09
5723	NASDAQ	VICR	Thu, Feb 12, 2015	11.04	11.10	10.98	11.02
5722	NASDAQ	VICR	Wed, Feb 11, 2015	11.08	11.15	10.76	10.95
5721	NASDAQ	VICR	Tue, Feb 10, 2015	11.11	11.16	10.86	11.08
5720	NASDAQ	VICR	Mon, Feb 9, 2015	11.25	11.33	10.96	11.00
5719	NASDAQ	VICR	Fri, Feb 6, 2015	11.24	11.30	10.83	11.25
5718	NASDAQ	VICR	Thu, Feb 5, 2015	11.01	11.21	10.91	11.20
5717	NASDAQ	VICR	Wed, Feb 4, 2015	11.16	11.20	10.91	10.93
5716	NASDAQ	VICR	Tue, Feb 3, 2015	11.04	11.41	11.04	11.24
5715	NASDAQ	VICR	Mon, Feb 2, 2015	10.81	11.05	10.70	11.02
5714	NASDAQ	VICR	Fri, Jan 30, 2015	11.64	11.72	10.75	10.77
5713	NASDAQ	VICR	Thu, Jan 29, 2015	11.38	11.78	11.38	11.75
5712	NASDAQ	VICR	Wed, Jan 28, 2015	11.67	11.69	11.19	11.23
5711	NASDAQ	VICR	Tue, Jan 27, 2015	11.66	11.80	11.56	11.64
5710	NASDAQ	VICR	Mon, Jan 26, 2015	11.63	11.81	11.56	11.77
5709	NASDAQ	VICR	Fri, Jan 23, 2015	11.79	11.80	11.63	11.66
5708	NASDAQ	VICR	Thu, Jan 22, 2015	11.45	11.78	11.23	11.75
5707	NASDAQ	VICR	Wed, Jan 21, 2015	11.70	11.79	11.21	11.35
5706	NASDAQ	VICR	Tue, Jan 20, 2015	12.06	12.06	11.60	11.73
5705	NASDAQ	VICR	Fri, Jan 16, 2015	11.90	12.23	11.80	12.05
5704	NASDAQ	VICR	Thu, Jan 15, 2015	12.05	12.05	11.51	11.90
5703	NASDAQ	VICR	Wed, Jan 14, 2015	12.12	12.29	11.98	11.99
5702	NASDAQ	VICR	Tue, Jan 13, 2015	12.15	12.49	11.96	12.27
5701	NASDAQ	VICR	Mon, Jan 12, 2015	11.91	12.29	11.75	12.04
5700	NASDAQ	VICR	Fri, Jan 9, 2015	12.01	12.13	11.90	11.98
5699	NASDAQ	VICR	Thu, Jan 8, 2015	11.94	12.39	11.63	12.06
5698	NASDAQ	VICR	Wed, Jan 7, 2015	11.71	12.06	11.56	11.83
5697	NASDAQ	VICR	Tue, Jan 6, 2015	11.53	11.80	10.95	11.65
5696	NASDAQ	VICR	Mon, Jan 5, 2015	11.78	12.27	11.71	11.78
5695	NASDAQ	VICR	Fri, Jan 2, 2015	12.23	12.23	11.65	11.83
5694	NASDAQ	VICR	Wed, Dec 31, 2014	12.20	12.48	11.94	12.10
5693	NASDAQ	VICR	Tue, Dec 30, 2014	12.50	12.50	12.09	12.12
5692	NASDAQ	VICR	Mon, Dec 29, 2014	12.70	12.83	12.39	12.50
5691	NASDAQ	VICR	Fri, Dec 26, 2014	12.74	12.79	12.51	12.70
5690	NASDAQ	VICR	Wed, Dec 24, 2014	12.50	12.96	12.42	12.66
5689	NASDAQ	VICR	Tue, Dec 23, 2014	12.68	12.90	12.49	12.56
5688	NASDAQ	VICR	Mon, Dec 22, 2014	12.76	12.88	12.46	12.64
5687	NASDAQ	VICR	Fri, Dec 19, 2014	13.07	13.20	12.51	12.65
5686	NASDAQ	VICR	Thu, Dec 18, 2014	13.12	13.19	12.98	13.10
5685	NASDAQ	VICR	Wed, Dec 17, 2014	12.52	13.00	12.34	12.97
5684	NASDAQ	VICR	Tue, Dec 16, 2014	12.48	12.98	12.40	12.48
5683	NASDAQ	VICR	Mon, Dec 15, 2014	12.39	12.66	12.35	12.56
5682	NASDAQ	VICR	Fri, Dec 12, 2014	12.14	12.43	12.01	12.37
5681	NASDAQ	VICR	Thu, Dec 11, 2014	12.47	12.83	12.22	12.29
5680	NASDAQ	VICR	Wed, Dec 10, 2014	13.21	13.27	12.39	12.45
5679	NASDAQ	VICR	Tue, Dec 9, 2014	12.61	13.29	12.30	13.29
5678	NASDAQ	VICR	Mon, Dec 8, 2014	12.99	13.49	12.65	12.68
5677	NASDAQ	VICR	Fri, Dec 5, 2014	12.87	13.06	12.83	13.00
5676	NASDAQ	VICR	Thu, Dec 4, 2014	12.81	12.92	12.58	12.85
5675	NASDAQ	VICR	Wed, Dec 3, 2014	12.57	12.91	12.50	12.79
5674	NASDAQ	VICR	Tue, Dec 2, 2014	12.21	12.72	12.21	12.61
5673	NASDAQ	VICR	Mon, Dec 1, 2014	12.12	12.36	12.12	12.23
5672	NASDAQ	VICR	Fri, Nov 28, 2014	12.08	12.45	12.02	12.20
5671	NASDAQ	VICR	Wed, Nov 26, 2014	12.11	12.21	11.99	12.12
5670	NASDAQ	VICR	Tue, Nov 25, 2014	12.13	12.26	11.84	12.15
5669	NASDAQ	VICR	Mon, Nov 24, 2014	11.77	12.15	11.77	12.13
5668	NASDAQ	VICR	Fri, Nov 21, 2014	11.84	11.93	11.56	11.75
5667	NASDAQ	VICR	Thu, Nov 20, 2014	11.62	11.98	11.60	11.72
5666	NASDAQ	VICR	Wed, Nov 19, 2014	12.23	12.23	11.60	11.64
5665	NASDAQ	VICR	Tue, Nov 18, 2014	12.43	12.50	12.16	12.26
5664	NASDAQ	VICR	Mon, Nov 17, 2014	12.80	12.80	12.24	12.32
5663	NASDAQ	VICR	Fri, Nov 14, 2014	12.61	12.89	12.61	12.84
5662	NASDAQ	VICR	Thu, Nov 13, 2014	13.09	13.11	12.98	13.00
5661	NASDAQ	VICR	Wed, Nov 12, 2014	12.95	13.13	12.86	13.06
5660	NASDAQ	VICR	Tue, Nov 11, 2014	13.23	13.23	12.98	13.02
5659	NASDAQ	VICR	Mon, Nov 10, 2014	12.89	13.24	12.82	13.21
5658	NASDAQ	VICR	Fri, Nov 7, 2014	13.05	13.12	12.79	12.90
5657	NASDAQ	VICR	Thu, Nov 6, 2014	12.98	13.13	12.89	13.04
5656	NASDAQ	VICR	Wed, Nov 5, 2014	13.38	13.38	12.96	13.05
5655	NASDAQ	VICR	Tue, Nov 4, 2014	13.31	13.56	13.18	13.29
5654	NASDAQ	VICR	Mon, Nov 3, 2014	13.67	13.96	13.24	13.34
5653	NASDAQ	VICR	Fri, Oct 31, 2014	13.29	13.87	13.20	13.61
5652	NASDAQ	VICR	Thu, Oct 30, 2014	12.66	13.30	12.60	13.07
5651	NASDAQ	VICR	Wed, Oct 29, 2014	12.48	12.68	12.30	12.66
5650	NASDAQ	VICR	Tue, Oct 28, 2014	11.47	12.45	11.45	12.41
5649	NASDAQ	VICR	Mon, Oct 27, 2014	11.24	11.49	11.04	11.38
5648	NASDAQ	VICR	Fri, Oct 24, 2014	11.20	11.40	11.00	11.34
5647	NASDAQ	VICR	Thu, Oct 23, 2014	11.60	11.73	11.17	11.26
5646	NASDAQ	VICR	Wed, Oct 22, 2014	9.80	11.63	9.80	11.42
5645	NASDAQ	VICR	Tue, Oct 21, 2014	9.30	9.71	9.27	9.70
5644	NASDAQ	VICR	Mon, Oct 20, 2014	9.21	9.33	8.89	9.25
5643	NASDAQ	VICR	Fri, Oct 17, 2014	9.89	9.89	9.20	9.22
5642	NASDAQ	VICR	Thu, Oct 16, 2014	9.68	9.97	9.63	9.75
5641	NASDAQ	VICR	Wed, Oct 15, 2014	9.59	9.84	9.59	9.83
5640	NASDAQ	VICR	Tue, Oct 14, 2014	9.79	9.93	9.69	9.74
5639	NASDAQ	VICR	Mon, Oct 13, 2014	9.83	9.89	9.66	9.73
5638	NASDAQ	VICR	Fri, Oct 10, 2014	9.98	10.00	9.73	9.88
5637	NASDAQ	VICR	Thu, Oct 9, 2014	10.45	10.45	9.98	9.99
5636	NASDAQ	VICR	Wed, Oct 8, 2014	10.18	10.50	9.91	10.43
5635	NASDAQ	VICR	Tue, Oct 7, 2014	9.80	10.24	9.64	10.20
5634	NASDAQ	VICR	Mon, Oct 6, 2014	9.67	9.94	9.50	9.80
5633	NASDAQ	VICR	Fri, Oct 3, 2014	9.19	9.78	8.95	9.67
5632	NASDAQ	VICR	Thu, Oct 2, 2014	8.67	9.00	8.43	8.95
5631	NASDAQ	VICR	Wed, Oct 1, 2014	9.42	9.42	8.68	8.70
5630	NASDAQ	VICR	Tue, Sep 30, 2014	9.32	9.54	9.20	9.40
5629	NASDAQ	VICR	Mon, Sep 29, 2014	9.09	9.37	9.03	9.36
5628	NASDAQ	VICR	Fri, Sep 26, 2014	9.08	9.27	9.08	9.23
5627	NASDAQ	VICR	Thu, Sep 25, 2014	9.21	9.21	8.94	9.08
5626	NASDAQ	VICR	Wed, Sep 24, 2014	9.35	9.35	9.14	9.25
5625	NASDAQ	VICR	Tue, Sep 23, 2014	9.41	9.52	9.24	9.32
5624	NASDAQ	VICR	Mon, Sep 22, 2014	9.34	10.20	9.21	9.51
5623	NASDAQ	VICR	Fri, Sep 19, 2014	9.08	9.65	9.02	9.34
5622	NASDAQ	VICR	Thu, Sep 18, 2014	9.03	9.07	8.75	9.04
5621	NASDAQ	VICR	Wed, Sep 17, 2014	8.88	9.05	8.82	8.96
5620	NASDAQ	VICR	Tue, Sep 16, 2014	8.88	9.00	8.87	8.91
5619	NASDAQ	VICR	Mon, Sep 15, 2014	9.17	9.17	8.84	8.93
5618	NASDAQ	VICR	Fri, Sep 12, 2014	8.98	9.18	8.83	9.09
5617	NASDAQ	VICR	Thu, Sep 11, 2014	8.66	9.11	8.65	8.97
5616	NASDAQ	VICR	Wed, Sep 10, 2014	8.50	8.76	8.44	8.73
5615	NASDAQ	VICR	Tue, Sep 9, 2014	8.41	8.58	8.33	8.44
5614	NASDAQ	VICR	Mon, Sep 8, 2014	8.48	8.55	8.27	8.40
5613	NASDAQ	VICR	Fri, Sep 5, 2014	8.27	8.56	8.27	8.51
5612	NASDAQ	VICR	Thu, Sep 4, 2014	8.39	8.47	8.23	8.32
5611	NASDAQ	VICR	Wed, Sep 3, 2014	8.69	8.69	8.29	8.34
5610	NASDAQ	VICR	Tue, Sep 2, 2014	8.28	8.70	8.09	8.63
5609	NASDAQ	VICR	Fri, Aug 29, 2014	8.52	9.39	7.90	8.20
5608	NASDAQ	VICR	Thu, Aug 28, 2014	8.75	8.75	8.30	8.34
5607	NASDAQ	VICR	Wed, Aug 27, 2014	9.00	9.34	8.75	8.79
5606	NASDAQ	VICR	Tue, Aug 26, 2014	8.06	8.88	8.10	8.83
5605	NASDAQ	VICR	Mon, Aug 25, 2014	7.88	8.10	7.86	8.05
5604	NASDAQ	VICR	Fri, Aug 22, 2014	7.68	7.93	7.62	7.81
5603	NASDAQ	VICR	Thu, Aug 21, 2014	7.72	7.75	7.55	7.63
5602	NASDAQ	VICR	Wed, Aug 20, 2014	7.79	7.89	7.66	7.70
5601	NASDAQ	VICR	Tue, Aug 19, 2014	8.06	8.10	7.80	7.86
5600	NASDAQ	VICR	Mon, Aug 18, 2014	7.89	8.11	7.76	8.08
5599	NASDAQ	VICR	Fri, Aug 15, 2014	8.08	8.09	7.66	7.77
5598	NASDAQ	VICR	Thu, Aug 14, 2014	7.97	7.98	7.86	7.95
5597	NASDAQ	VICR	Wed, Aug 13, 2014	8.06	8.06	7.94	8.00
5596	NASDAQ	VICR	Tue, Aug 12, 2014	8.20	8.23	7.91	8.02
5595	NASDAQ	VICR	Mon, Aug 11, 2014	8.04	8.38	7.96	8.28
5594	NASDAQ	VICR	Fri, Aug 8, 2014	7.87	7.98	7.85	7.95
5593	NASDAQ	VICR	Thu, Aug 7, 2014	7.89	7.96	7.80	7.90
5592	NASDAQ	VICR	Wed, Aug 6, 2014	7.85	8.08	7.80	7.84
5591	NASDAQ	VICR	Tue, Aug 5, 2014	7.90	7.94	7.70	7.85
5590	NASDAQ	VICR	Mon, Aug 4, 2014	7.78	8.01	7.70	7.92
5589	NASDAQ	VICR	Fri, Aug 1, 2014	7.90	7.94	7.48	7.76
5588	NASDAQ	VICR	Thu, Jul 31, 2014	7.91	8.02	7.85	7.88
5587	NASDAQ	VICR	Wed, Jul 30, 2014	8.20	8.20	7.83	7.95
5586	NASDAQ	VICR	Tue, Jul 29, 2014	8.13	8.14	8.03	8.09
5585	NASDAQ	VICR	Mon, Jul 28, 2014	8.01	8.17	7.90	8.14
5584	NASDAQ	VICR	Fri, Jul 25, 2014	8.01	8.06	7.91	8.00
5583	NASDAQ	VICR	Thu, Jul 24, 2014	8.24	8.31	8.03	8.14
5582	NASDAQ	VICR	Wed, Jul 23, 2014	8.11	8.31	7.95	8.19
5581	NASDAQ	VICR	Tue, Jul 22, 2014	7.85	8.15	7.80	8.01
5580	NASDAQ	VICR	Mon, Jul 21, 2014	7.68	8.11	7.64	7.81
5579	NASDAQ	VICR	Fri, Jul 18, 2014	7.43	7.79	7.20	7.78
5578	NASDAQ	VICR	Thu, Jul 17, 2014	7.62	7.72	7.45	7.47
5577	NASDAQ	VICR	Wed, Jul 16, 2014	7.80	7.89	7.59	7.71
5576	NASDAQ	VICR	Tue, Jul 15, 2014	7.91	7.95	7.63	7.77
5575	NASDAQ	VICR	Mon, Jul 14, 2014	8.10	8.46	7.93	7.93
5574	NASDAQ	VICR	Fri, Jul 11, 2014	7.80	8.05	7.79	7.97
5573	NASDAQ	VICR	Thu, Jul 10, 2014	7.74	8.09	7.60	7.82
5572	NASDAQ	VICR	Wed, Jul 9, 2014	7.93	8.16	7.82	7.99
5571	NASDAQ	VICR	Tue, Jul 8, 2014	8.22	8.22	7.86	7.89
5570	NASDAQ	VICR	Mon, Jul 7, 2014	8.35	8.50	8.19	8.27
5569	NASDAQ	VICR	Thu, Jul 3, 2014	8.37	8.50	8.18	8.44
5568	NASDAQ	VICR	Wed, Jul 2, 2014	8.38	8.58	7.93	8.29
5567	NASDAQ	VICR	Tue, Jul 1, 2014	8.42	8.74	8.33	8.43
5566	NASDAQ	VICR	Mon, Jun 30, 2014	8.07	8.39	8.04	8.38
5565	NASDAQ	VICR	Fri, Jun 27, 2014	7.91	8.26	7.88	8.13
5564	NASDAQ	VICR	Thu, Jun 26, 2014	8.15	8.15	7.83	7.97
5563	NASDAQ	VICR	Wed, Jun 25, 2014	8.14	8.24	7.96	8.11
5562	NASDAQ	VICR	Tue, Jun 24, 2014	7.91	8.30	7.87	8.16
5561	NASDAQ	VICR	Mon, Jun 23, 2014	8.11	8.12	7.86	7.91
5560	NASDAQ	VICR	Fri, Jun 20, 2014	8.27	8.31	8.04	8.05
5559	NASDAQ	VICR	Thu, Jun 19, 2014	8.37	8.58	8.21	8.24
5558	NASDAQ	VICR	Wed, Jun 18, 2014	8.60	8.60	8.23	8.47
5557	NASDAQ	VICR	Tue, Jun 17, 2014	8.54	8.72	8.54	8.63
5556	NASDAQ	VICR	Mon, Jun 16, 2014	7.75	9.09	7.72	8.57
5555	NASDAQ	VICR	Fri, Jun 13, 2014	7.82	7.82	7.75	7.80
5554	NASDAQ	VICR	Thu, Jun 12, 2014	7.50	8.03	7.36	7.78
5553	NASDAQ	VICR	Wed, Jun 11, 2014	7.21	7.60	7.06	7.48
5552	NASDAQ	VICR	Tue, Jun 10, 2014	7.39	7.39	7.18	7.23
5551	NASDAQ	VICR	Mon, Jun 9, 2014	7.43	7.61	7.31	7.44
5550	NASDAQ	VICR	Fri, Jun 6, 2014	7.36	7.76	7.30	7.51
5549	NASDAQ	VICR	Thu, Jun 5, 2014	6.76	7.32	6.76	7.28
5548	NASDAQ	VICR	Wed, Jun 4, 2014	7.00	7.05	6.90	7.02
5547	NASDAQ	VICR	Tue, Jun 3, 2014	7.11	7.20	6.97	7.03
5546	NASDAQ	VICR	Mon, Jun 2, 2014	7.41	7.56	7.15	7.17
5545	NASDAQ	VICR	Fri, May 30, 2014	7.48	7.53	7.38	7.40
5544	NASDAQ	VICR	Thu, May 29, 2014	7.70	7.70	7.50	7.53
5543	NASDAQ	VICR	Wed, May 28, 2014	7.94	7.94	7.61	7.68
5542	NASDAQ	VICR	Tue, May 27, 2014	7.44	8.05	7.44	7.98
5541	NASDAQ	VICR	Fri, May 23, 2014	7.15	7.43	7.03	7.42
5540	NASDAQ	VICR	Thu, May 22, 2014	7.11	7.31	7.09	7.19
5539	NASDAQ	VICR	Wed, May 21, 2014	7.26	7.27	7.09	7.10
5538	NASDAQ	VICR	Tue, May 20, 2014	7.39	7.40	7.10	7.20
5537	NASDAQ	VICR	Mon, May 19, 2014	7.25	7.57	7.25	7.44
5536	NASDAQ	VICR	Fri, May 16, 2014	7.17	7.32	7.01	7.31
5535	NASDAQ	VICR	Thu, May 15, 2014	7.42	7.60	7.15	7.19
5534	NASDAQ	VICR	Wed, May 14, 2014	7.74	7.80	7.49	7.50
5533	NASDAQ	VICR	Tue, May 13, 2014	8.06	8.06	7.69	7.74
5532	NASDAQ	VICR	Mon, May 12, 2014	7.83	8.17	7.71	8.09
5531	NASDAQ	VICR	Fri, May 9, 2014	7.52	7.85	7.41	7.80
5530	NASDAQ	VICR	Thu, May 8, 2014	7.75	7.84	7.56	7.57
5529	NASDAQ	VICR	Wed, May 7, 2014	7.90	7.90	7.55	7.73
5528	NASDAQ	VICR	Tue, May 6, 2014	8.08	8.14	7.83	7.86
5527	NASDAQ	VICR	Mon, May 5, 2014	8.02	8.16	8.01	8.11
5526	NASDAQ	VICR	Fri, May 2, 2014	8.22	8.42	8.08	8.10
5525	NASDAQ	VICR	Thu, May 1, 2014	8.32	8.32	8.00	8.20
5524	NASDAQ	VICR	Wed, Apr 30, 2014	8.11	8.39	8.01	8.36
5523	NASDAQ	VICR	Tue, Apr 29, 2014	8.18	8.33	8.11	8.13
5522	NASDAQ	VICR	Mon, Apr 28, 2014	8.56	8.56	7.96	8.12
5521	NASDAQ	VICR	Fri, Apr 25, 2014	8.46	8.50	8.13	8.14
5520	NASDAQ	VICR	Thu, Apr 24, 2014	8.73	8.73	8.52	8.53
5519	NASDAQ	VICR	Wed, Apr 23, 2014	8.18	9.03	8.18	8.65
5518	NASDAQ	VICR	Tue, Apr 22, 2014	9.20	9.20	8.79	8.87
5517	NASDAQ	VICR	Mon, Apr 21, 2014	8.81	8.88	8.65	8.83
5516	NASDAQ	VICR	Thu, Apr 17, 2014	8.54	9.00	8.47	8.82
5515	NASDAQ	VICR	Wed, Apr 16, 2014	8.73	8.78	8.40	8.54
5514	NASDAQ	VICR	Tue, Apr 15, 2014	8.45	8.74	8.21	8.64
5513	NASDAQ	VICR	Mon, Apr 14, 2014	8.36	8.54	8.12	8.42
5512	NASDAQ	VICR	Fri, Apr 11, 2014	8.30	8.51	8.20	8.24
5511	NASDAQ	VICR	Thu, Apr 10, 2014	8.95	8.95	8.20	8.40
5510	NASDAQ	VICR	Wed, Apr 9, 2014	8.82	9.10	8.77	8.97
5509	NASDAQ	VICR	Tue, Apr 8, 2014	8.76	9.00	8.59	8.80
5508	NASDAQ	VICR	Mon, Apr 7, 2014	9.25	9.25	8.65	8.76
5507	NASDAQ	VICR	Fri, Apr 4, 2014	10.24	10.30	9.28	9.30
5506	NASDAQ	VICR	Thu, Apr 3, 2014	11.16	11.16	10.12	10.21
5505	NASDAQ	VICR	Wed, Apr 2, 2014	10.72	11.25	10.72	11.18
5504	NASDAQ	VICR	Tue, Apr 1, 2014	10.28	10.71	10.27	10.68
5503	NASDAQ	VICR	Mon, Mar 31, 2014	9.86	10.40	9.86	10.20
5502	NASDAQ	VICR	Fri, Mar 28, 2014	9.88	10.01	9.63	9.81
5501	NASDAQ	VICR	Thu, Mar 27, 2014	10.06	10.14	9.87	9.89
5500	NASDAQ	VICR	Wed, Mar 26, 2014	10.54	10.54	10.10	10.10
5499	NASDAQ	VICR	Tue, Mar 25, 2014	10.36	10.53	10.18	10.45
5498	NASDAQ	VICR	Mon, Mar 24, 2014	10.37	10.37	10.20	10.31
5497	NASDAQ	VICR	Fri, Mar 21, 2014	10.20	10.43	10.10	10.34
5496	NASDAQ	VICR	Thu, Mar 20, 2014	10.27	10.53	10.12	10.19
5495	NASDAQ	VICR	Wed, Mar 19, 2014	10.23	10.56	10.15	10.31
5494	NASDAQ	VICR	Tue, Mar 18, 2014	10.13	10.34	10.11	10.24
5493	NASDAQ	VICR	Mon, Mar 17, 2014	10.37	10.47	10.08	10.10
5492	NASDAQ	VICR	Fri, Mar 14, 2014	10.79	10.79	9.65	10.32
5491	NASDAQ	VICR	Thu, Mar 13, 2014	10.40	11.06	10.31	10.93
5490	NASDAQ	VICR	Wed, Mar 12, 2014	10.52	10.64	10.11	10.31
5489	NASDAQ	VICR	Tue, Mar 11, 2014	11.00	11.04	10.55	10.64
5488	NASDAQ	VICR	Mon, Mar 10, 2014	11.10	11.29	10.91	10.99
5487	NASDAQ	VICR	Fri, Mar 7, 2014	11.53	11.53	10.87	11.30
5486	NASDAQ	VICR	Thu, Mar 6, 2014	11.43	11.74	10.98	11.42
5485	NASDAQ	VICR	Wed, Mar 5, 2014	11.29	11.48	11.16	11.44
5484	NASDAQ	VICR	Tue, Mar 4, 2014	10.63	11.49	10.63	11.36
5483	NASDAQ	VICR	Mon, Mar 3, 2014	10.68	10.82	10.19	10.46
5482	NASDAQ	VICR	Fri, Feb 28, 2014	11.16	11.23	10.74	10.77
5481	NASDAQ	VICR	Thu, Feb 27, 2014	11.17	11.47	11.02	11.13
5480	NASDAQ	VICR	Wed, Feb 26, 2014	11.35	11.35	11.07	11.25
5479	NASDAQ	VICR	Tue, Feb 25, 2014	11.24	11.48	11.09	11.29
5478	NASDAQ	VICR	Mon, Feb 24, 2014	11.08	11.42	11.02	11.36
5477	NASDAQ	VICR	Fri, Feb 21, 2014	10.91	11.16	10.75	11.09
5476	NASDAQ	VICR	Thu, Feb 20, 2014	10.53	10.86	10.53	10.83
5475	NASDAQ	VICR	Wed, Feb 19, 2014	10.47	10.79	10.43	10.55
5474	NASDAQ	VICR	Tue, Feb 18, 2014	10.94	10.94	10.50	10.54
5473	NASDAQ	VICR	Fri, Feb 14, 2014	10.84	11.05	10.67	10.91
5472	NASDAQ	VICR	Thu, Feb 13, 2014	10.32	10.97	10.32	10.89
5471	NASDAQ	VICR	Wed, Feb 12, 2014	10.35	10.51	10.34	10.46
5470	NASDAQ	VICR	Tue, Feb 11, 2014	10.17	10.40	10.13	10.37
5469	NASDAQ	VICR	Mon, Feb 10, 2014	10.01	10.14	9.93	10.13
5468	NASDAQ	VICR	Fri, Feb 7, 2014	9.97	10.15	9.91	10.11
5467	NASDAQ	VICR	Thu, Feb 6, 2014	10.09	10.51	9.92	9.93
5466	NASDAQ	VICR	Wed, Feb 5, 2014	10.21	10.21	9.86	10.03
5465	NASDAQ	VICR	Tue, Feb 4, 2014	10.00	10.58	9.84	10.25
5464	NASDAQ	VICR	Mon, Feb 3, 2014	10.33	10.56	9.82	9.98
5463	NASDAQ	VICR	Fri, Jan 31, 2014	10.91	10.97	10.26	10.33
5462	NASDAQ	VICR	Thu, Jan 30, 2014	11.06	11.58	10.86	11.17
5461	NASDAQ	VICR	Wed, Jan 29, 2014	11.66	11.69	10.89	11.06
5460	NASDAQ	VICR	Tue, Jan 28, 2014	11.26	11.96	10.75	11.89
5459	NASDAQ	VICR	Mon, Jan 27, 2014	11.55	11.67	11.26	11.30
5458	NASDAQ	VICR	Fri, Jan 24, 2014	11.87	11.87	11.23	11.55
5457	NASDAQ	VICR	Thu, Jan 23, 2014	12.20	12.23	11.90	11.98
5456	NASDAQ	VICR	Wed, Jan 22, 2014	12.42	12.42	12.04	12.29
5455	NASDAQ	VICR	Tue, Jan 21, 2014	12.25	12.45	12.14	12.38
5454	NASDAQ	VICR	Fri, Jan 17, 2014	12.58	12.66	12.07	12.23
5453	NASDAQ	VICR	Thu, Jan 16, 2014	12.56	12.64	12.42	12.57
5452	NASDAQ	VICR	Wed, Jan 15, 2014	12.70	12.81	12.35	12.64
5451	NASDAQ	VICR	Tue, Jan 14, 2014	12.87	13.19	12.60	12.77
5450	NASDAQ	VICR	Mon, Jan 13, 2014	13.45	13.47	12.56	12.84
5449	NASDAQ	VICR	Fri, Jan 10, 2014	13.76	13.76	13.40	13.46
5448	NASDAQ	VICR	Thu, Jan 9, 2014	13.65	13.81	13.62	13.72
5447	NASDAQ	VICR	Wed, Jan 8, 2014	13.56	13.81	13.47	13.68
5446	NASDAQ	VICR	Tue, Jan 7, 2014	13.49	13.66	13.49	13.57
5445	NASDAQ	VICR	Mon, Jan 6, 2014	13.13	13.59	13.10	13.45
5444	NASDAQ	VICR	Fri, Jan 3, 2014	12.75	13.10	12.75	13.09
5443	NASDAQ	VICR	Thu, Jan 2, 2014	13.49	13.49	12.68	12.72
5442	NASDAQ	VICR	Tue, Dec 31, 2013	13.49	13.64	13.25	13.42
5441	NASDAQ	VICR	Mon, Dec 30, 2013	13.72	13.90	13.40	13.46
5440	NASDAQ	VICR	Fri, Dec 27, 2013	13.91	14.04	13.66	13.73
5439	NASDAQ	VICR	Thu, Dec 26, 2013	13.77	14.11	13.70	13.94
5438	NASDAQ	VICR	Tue, Dec 24, 2013	13.41	13.66	13.39	13.63
5437	NASDAQ	VICR	Mon, Dec 23, 2013	12.89	13.53	12.86	13.43
5436	NASDAQ	VICR	Fri, Dec 20, 2013	12.00	12.93	12.00	12.87
5435	NASDAQ	VICR	Thu, Dec 19, 2013	12.12	12.19	11.94	11.98
5434	NASDAQ	VICR	Wed, Dec 18, 2013	12.11	12.22	11.96	12.10
5433	NASDAQ	VICR	Tue, Dec 17, 2013	12.36	12.40	11.86	12.12
5432	NASDAQ	VICR	Mon, Dec 16, 2013	12.10	12.42	12.07	12.40
5431	NASDAQ	VICR	Fri, Dec 13, 2013	12.00	12.25	11.82	12.01
5430	NASDAQ	VICR	Thu, Dec 12, 2013	11.84	12.16	11.84	11.98
5429	NASDAQ	VICR	Wed, Dec 11, 2013	11.88	12.00	11.67	11.87
5428	NASDAQ	VICR	Tue, Dec 10, 2013	12.06	12.19	11.86	11.90
5427	NASDAQ	VICR	Mon, Dec 9, 2013	11.95	12.12	11.90	12.12
5426	NASDAQ	VICR	Fri, Dec 6, 2013	11.36	12.15	11.34	11.87
5425	NASDAQ	VICR	Thu, Dec 5, 2013	11.49	11.49	11.26	11.36
5424	NASDAQ	VICR	Wed, Dec 4, 2013	10.95	11.50	10.95	11.46
5423	NASDAQ	VICR	Tue, Dec 3, 2013	10.85	11.07	10.78	11.05
5422	NASDAQ	VICR	Mon, Dec 2, 2013	10.78	11.00	10.71	10.88
5421	NASDAQ	VICR	Fri, Nov 29, 2013	10.82	10.97	10.72	10.81
5420	NASDAQ	VICR	Wed, Nov 27, 2013	10.28	10.76	10.27	10.75
5419	NASDAQ	VICR	Tue, Nov 26, 2013	9.72	10.21	9.69	10.21
5418	NASDAQ	VICR	Mon, Nov 25, 2013	9.49	9.71	9.36	9.63
5417	NASDAQ	VICR	Fri, Nov 22, 2013	9.50	9.60	9.37	9.50
5416	NASDAQ	VICR	Thu, Nov 21, 2013	9.20	9.62	9.20	9.47
5415	NASDAQ	VICR	Wed, Nov 20, 2013	9.18	9.20	9.03	9.17
5414	NASDAQ	VICR	Tue, Nov 19, 2013	9.01	9.19	8.90	9.16
5413	NASDAQ	VICR	Mon, Nov 18, 2013	9.33	9.33	8.97	9.03
5412	NASDAQ	VICR	Fri, Nov 15, 2013	9.02	9.35	9.00	9.27
5411	NASDAQ	VICR	Thu, Nov 14, 2013	9.06	9.09	8.90	9.04
5410	NASDAQ	VICR	Wed, Nov 13, 2013	8.97	9.07	8.97	9.07
5409	NASDAQ	VICR	Tue, Nov 12, 2013	8.90	9.10	8.89	9.05
5408	NASDAQ	VICR	Mon, Nov 11, 2013	9.13	9.13	8.90	8.90
5407	NASDAQ	VICR	Fri, Nov 8, 2013	8.97	9.24	8.97	9.11
5406	NASDAQ	VICR	Thu, Nov 7, 2013	9.01	9.04	8.91	8.98
5405	NASDAQ	VICR	Wed, Nov 6, 2013	9.01	9.17	8.94	8.99
5404	NASDAQ	VICR	Tue, Nov 5, 2013	8.74	9.05	8.74	8.94
5403	NASDAQ	VICR	Mon, Nov 4, 2013	8.71	8.82	8.67	8.76
5402	NASDAQ	VICR	Fri, Nov 1, 2013	8.77	8.92	8.31	8.55
5401	NASDAQ	VICR	Thu, Oct 31, 2013	9.23	9.32	8.79	8.81
5400	NASDAQ	VICR	Wed, Oct 30, 2013	9.35	9.35	9.27	9.29
5399	NASDAQ	VICR	Tue, Oct 29, 2013	9.30	9.38	9.24	9.36
5398	NASDAQ	VICR	Mon, Oct 28, 2013	9.28	9.38	9.10	9.28
5397	NASDAQ	VICR	Fri, Oct 25, 2013	9.37	9.49	9.18	9.23
5396	NASDAQ	VICR	Thu, Oct 24, 2013	9.12	9.33	8.87	9.33
5395	NASDAQ	VICR	Wed, Oct 23, 2013	7.89	9.10	7.89	9.10
5394	NASDAQ	VICR	Tue, Oct 22, 2013	7.85	8.03	7.74	7.99
5393	NASDAQ	VICR	Mon, Oct 21, 2013	7.92	7.92	7.86	7.87
5392	NASDAQ	VICR	Fri, Oct 18, 2013	7.95	7.95	7.87	7.89
5391	NASDAQ	VICR	Thu, Oct 17, 2013	7.90	7.94	7.87	7.88
5390	NASDAQ	VICR	Wed, Oct 16, 2013	7.95	7.95	7.89	7.90
5389	NASDAQ	VICR	Tue, Oct 15, 2013	7.96	8.07	7.87	7.88
5388	NASDAQ	VICR	Mon, Oct 14, 2013	7.90	8.05	7.88	7.97
5387	NASDAQ	VICR	Fri, Oct 11, 2013	7.82	8.05	7.81	7.96
5386	NASDAQ	VICR	Thu, Oct 10, 2013	7.65	7.93	7.65	7.86
5385	NASDAQ	VICR	Wed, Oct 9, 2013	7.54	7.80	7.50	7.54
5384	NASDAQ	VICR	Tue, Oct 8, 2013	7.82	7.82	7.42	7.53
5383	NASDAQ	VICR	Mon, Oct 7, 2013	7.88	7.93	7.76	7.78
5382	NASDAQ	VICR	Fri, Oct 4, 2013	7.96	8.00	7.82	7.94
5381	NASDAQ	VICR	Thu, Oct 3, 2013	8.24	8.24	7.96	7.98
5380	NASDAQ	VICR	Wed, Oct 2, 2013	8.39	8.45	8.17	8.28
5379	NASDAQ	VICR	Tue, Oct 1, 2013	8.18	8.49	8.17	8.47
5378	NASDAQ	VICR	Mon, Sep 30, 2013	8.17	8.32	8.15	8.18
5377	NASDAQ	VICR	Fri, Sep 27, 2013	8.42	8.46	8.06	8.26
5376	NASDAQ	VICR	Thu, Sep 26, 2013	8.56	8.68	8.45	8.49
5375	NASDAQ	VICR	Wed, Sep 25, 2013	8.64	8.71	8.49	8.54
5374	NASDAQ	VICR	Tue, Sep 24, 2013	8.50	8.74	8.47	8.66
5373	NASDAQ	VICR	Mon, Sep 23, 2013	8.30	8.61	8.20	8.52
5372	NASDAQ	VICR	Fri, Sep 20, 2013	8.22	8.40	8.02	8.28
5371	NASDAQ	VICR	Thu, Sep 19, 2013	8.04	8.25	7.93	8.22
5370	NASDAQ	VICR	Wed, Sep 18, 2013	7.98	8.24	7.95	8.07
5369	NASDAQ	VICR	Tue, Sep 17, 2013	8.05	8.09	7.80	8.00
5368	NASDAQ	VICR	Mon, Sep 16, 2013	8.00	8.06	7.95	8.05
5367	NASDAQ	VICR	Fri, Sep 13, 2013	7.88	8.00	7.80	7.94
5366	NASDAQ	VICR	Thu, Sep 12, 2013	7.88	7.95	7.84	7.86
5365	NASDAQ	VICR	Wed, Sep 11, 2013	7.89	7.97	7.85	7.89
5364	NASDAQ	VICR	Tue, Sep 10, 2013	7.94	7.99	7.89	7.92
5363	NASDAQ	VICR	Mon, Sep 9, 2013	7.97	8.01	7.78	7.88
5362	NASDAQ	VICR	Fri, Sep 6, 2013	7.98	8.06	7.89	7.93
5361	NASDAQ	VICR	Thu, Sep 5, 2013	7.90	8.00	7.83	7.96
5360	NASDAQ	VICR	Wed, Sep 4, 2013	7.89	8.02	7.87	7.89
5359	NASDAQ	VICR	Tue, Sep 3, 2013	7.87	8.04	7.86	7.89
5358	NASDAQ	VICR	Fri, Aug 30, 2013	7.88	7.88	7.70	7.81
5357	NASDAQ	VICR	Thu, Aug 29, 2013	7.65	7.92	7.64	7.91
5356	NASDAQ	VICR	Wed, Aug 28, 2013	7.75	7.78	7.62	7.65
5355	NASDAQ	VICR	Tue, Aug 27, 2013	7.91	8.00	7.77	7.77
5354	NASDAQ	VICR	Mon, Aug 26, 2013	7.94	8.09	7.79	8.02
5353	NASDAQ	VICR	Fri, Aug 23, 2013	8.07	8.17	7.92	7.92
5352	NASDAQ	VICR	Thu, Aug 22, 2013	7.74	8.08	7.65	8.07
5351	NASDAQ	VICR	Wed, Aug 21, 2013	8.07	8.07	7.71	7.74
5350	NASDAQ	VICR	Tue, Aug 20, 2013	8.15	8.16	8.04	8.09
5349	NASDAQ	VICR	Mon, Aug 19, 2013	8.22	8.30	8.15	8.17
5348	NASDAQ	VICR	Fri, Aug 16, 2013	8.26	8.34	8.21	8.22
5347	NASDAQ	VICR	Thu, Aug 15, 2013	8.44	8.44	8.26	8.28
5346	NASDAQ	VICR	Wed, Aug 14, 2013	8.54	8.64	8.37	8.47
5345	NASDAQ	VICR	Tue, Aug 13, 2013	8.52	8.58	8.34	8.54
5344	NASDAQ	VICR	Mon, Aug 12, 2013	8.43	8.57	8.29	8.48
5343	NASDAQ	VICR	Fri, Aug 9, 2013	8.60	8.60	8.40	8.44
5342	NASDAQ	VICR	Thu, Aug 8, 2013	8.61	8.73	8.50	8.62
5341	NASDAQ	VICR	Wed, Aug 7, 2013	8.48	8.67	8.44	8.58
5340	NASDAQ	VICR	Tue, Aug 6, 2013	8.48	8.60	8.38	8.48
5339	NASDAQ	VICR	Mon, Aug 5, 2013	8.35	8.67	8.34	8.53
5338	NASDAQ	VICR	Fri, Aug 2, 2013	8.38	8.42	8.31	8.37
5337	NASDAQ	VICR	Thu, Aug 1, 2013	8.38	8.45	8.28	8.40
5336	NASDAQ	VICR	Wed, Jul 31, 2013	8.40	8.52	8.27	8.29
5335	NASDAQ	VICR	Tue, Jul 30, 2013	8.53	8.63	8.31	8.39
5334	NASDAQ	VICR	Mon, Jul 29, 2013	8.57	8.61	8.35	8.46
5333	NASDAQ	VICR	Fri, Jul 26, 2013	8.84	8.87	8.52	8.55
5332	NASDAQ	VICR	Thu, Jul 25, 2013	8.70	8.95	8.50	8.92
5331	NASDAQ	VICR	Wed, Jul 24, 2013	7.88	9.04	7.88	8.73
5330	NASDAQ	VICR	Tue, Jul 23, 2013	7.86	7.94	7.78	7.84
5329	NASDAQ	VICR	Mon, Jul 22, 2013	7.61	7.84	7.51	7.80
5328	NASDAQ	VICR	Fri, Jul 19, 2013	7.60	7.63	7.54	7.63
5327	NASDAQ	VICR	Thu, Jul 18, 2013	7.46	7.70	7.46	7.58
5326	NASDAQ	VICR	Wed, Jul 17, 2013	7.45	7.55	7.39	7.46
5325	NASDAQ	VICR	Tue, Jul 16, 2013	7.43	7.56	7.38	7.43
5324	NASDAQ	VICR	Mon, Jul 15, 2013	7.28	7.50	7.24	7.44
5323	NASDAQ	VICR	Fri, Jul 12, 2013	7.52	7.59	7.15	7.25
5322	NASDAQ	VICR	Thu, Jul 11, 2013	7.48	7.55	7.38	7.55
5321	NASDAQ	VICR	Wed, Jul 10, 2013	7.23	7.42	7.23	7.39
5320	NASDAQ	VICR	Tue, Jul 9, 2013	6.90	7.24	6.80	7.21
5319	NASDAQ	VICR	Mon, Jul 8, 2013	6.82	6.91	6.74	6.85
5318	NASDAQ	VICR	Fri, Jul 5, 2013	6.76	6.82	6.58	6.81
5317	NASDAQ	VICR	Wed, Jul 3, 2013	6.52	6.71	6.52	6.64
5316	NASDAQ	VICR	Tue, Jul 2, 2013	6.85	6.85	6.45	6.58
5315	NASDAQ	VICR	Mon, Jul 1, 2013	6.93	7.22	6.81	6.83
5314	NASDAQ	VICR	Fri, Jun 28, 2013	6.38	6.95	6.28	6.85
5313	NASDAQ	VICR	Thu, Jun 27, 2013	6.14	6.46	6.09	6.38
5312	NASDAQ	VICR	Wed, Jun 26, 2013	5.66	6.24	5.66	6.08
5311	NASDAQ	VICR	Tue, Jun 25, 2013	5.66	5.74	5.57	5.62
5310	NASDAQ	VICR	Mon, Jun 24, 2013	5.67	5.73	5.55	5.60
5309	NASDAQ	VICR	Fri, Jun 21, 2013	5.27	5.81	5.27	5.67
5308	NASDAQ	VICR	Thu, Jun 20, 2013	5.19	5.21	5.15	5.17
5307	NASDAQ	VICR	Wed, Jun 19, 2013	5.28	5.29	5.22	5.22
5306	NASDAQ	VICR	Tue, Jun 18, 2013	5.25	5.51	5.22	5.26
5305	NASDAQ	VICR	Mon, Jun 17, 2013	5.32	5.39	5.20	5.24
5304	NASDAQ	VICR	Fri, Jun 14, 2013	5.45	5.50	5.27	5.27
5303	NASDAQ	VICR	Thu, Jun 13, 2013	5.31	5.48	5.31	5.44
5302	NASDAQ	VICR	Wed, Jun 12, 2013	5.43	5.49	5.32	5.32
5301	NASDAQ	VICR	Tue, Jun 11, 2013	5.41	5.49	5.40	5.40
5300	NASDAQ	VICR	Mon, Jun 10, 2013	5.48	5.57	5.36	5.44
5299	NASDAQ	VICR	Fri, Jun 7, 2013	5.53	5.54	5.42	5.45
5298	NASDAQ	VICR	Thu, Jun 6, 2013	5.48	5.58	5.48	5.50
5297	NASDAQ	VICR	Wed, Jun 5, 2013	5.49	5.52	5.46	5.47
5296	NASDAQ	VICR	Tue, Jun 4, 2013	5.59	5.61	5.45	5.50
5295	NASDAQ	VICR	Mon, Jun 3, 2013	5.40	5.60	5.32	5.56
5294	NASDAQ	VICR	Fri, May 31, 2013	5.56	5.57	5.36	5.39
5293	NASDAQ	VICR	Thu, May 30, 2013	5.57	5.63	5.52	5.60
5292	NASDAQ	VICR	Wed, May 29, 2013	5.47	5.60	5.45	5.54
5291	NASDAQ	VICR	Tue, May 28, 2013	5.63	5.74	5.48	5.52
5290	NASDAQ	VICR	Fri, May 24, 2013	5.46	5.59	5.42	5.54
5289	NASDAQ	VICR	Thu, May 23, 2013	5.47	5.56	5.20	5.51
5288	NASDAQ	VICR	Wed, May 22, 2013	5.83	5.83	5.49	5.51
5287	NASDAQ	VICR	Tue, May 21, 2013	5.81	5.96	5.75	5.84
5286	NASDAQ	VICR	Mon, May 20, 2013	5.77	5.89	5.71	5.79
5285	NASDAQ	VICR	Fri, May 17, 2013	5.60	5.74	5.51	5.74
5284	NASDAQ	VICR	Thu, May 16, 2013	5.57	5.65	5.50	5.57
5283	NASDAQ	VICR	Wed, May 15, 2013	5.35	5.62	5.35	5.58
5282	NASDAQ	VICR	Tue, May 14, 2013	5.37	5.43	5.33	5.35
5281	NASDAQ	VICR	Mon, May 13, 2013	5.38	5.44	5.32	5.35
5280	NASDAQ	VICR	Fri, May 10, 2013	5.36	5.43	5.31	5.38
5279	NASDAQ	VICR	Thu, May 9, 2013	5.38	5.42	5.36	5.37
5278	NASDAQ	VICR	Wed, May 8, 2013	5.40	5.43	5.36	5.39
5277	NASDAQ	VICR	Tue, May 7, 2013	5.42	5.48	5.36	5.40
5276	NASDAQ	VICR	Mon, May 6, 2013	5.35	5.46	5.34	5.43
5275	NASDAQ	VICR	Fri, May 3, 2013	5.36	5.54	5.33	5.36
5274	NASDAQ	VICR	Thu, May 2, 2013	5.27	5.34	5.23	5.30
5273	NASDAQ	VICR	Wed, May 1, 2013	5.33	5.37	5.17	5.22
5272	NASDAQ	VICR	Tue, Apr 30, 2013	5.41	5.49	5.36	5.37
5271	NASDAQ	VICR	Mon, Apr 29, 2013	5.40	5.44	5.20	5.35
5270	NASDAQ	VICR	Fri, Apr 26, 2013	5.36	5.65	5.36	5.39
5269	NASDAQ	VICR	Thu, Apr 25, 2013	5.35	5.56	5.21	5.37
5268	NASDAQ	VICR	Wed, Apr 24, 2013	5.13	5.38	5.08	5.35
5267	NASDAQ	VICR	Tue, Apr 23, 2013	4.98	5.17	4.95	5.12
5266	NASDAQ	VICR	Mon, Apr 22, 2013	4.90	4.93	4.79	4.92
5265	NASDAQ	VICR	Fri, Apr 19, 2013	4.94	4.95	4.90	4.92
5264	NASDAQ	VICR	Thu, Apr 18, 2013	4.94	4.97	4.92	4.95
5263	NASDAQ	VICR	Wed, Apr 17, 2013	4.94	4.96	4.92	4.93
5262	NASDAQ	VICR	Tue, Apr 16, 2013	4.96	4.97	4.93	4.95
5261	NASDAQ	VICR	Mon, Apr 15, 2013	4.89	4.96	4.89	4.91
5260	NASDAQ	VICR	Fri, Apr 12, 2013	5.00	5.02	4.96	4.96
5259	NASDAQ	VICR	Thu, Apr 11, 2013	5.01	5.08	4.98	5.04
5258	NASDAQ	VICR	Wed, Apr 10, 2013	4.99	5.02	4.96	5.01
5257	NASDAQ	VICR	Tue, Apr 9, 2013	4.98	4.98	4.93	4.96
5256	NASDAQ	VICR	Mon, Apr 8, 2013	4.97	5.00	4.92	4.99
5255	NASDAQ	VICR	Fri, Apr 5, 2013	4.92	5.00	4.92	4.95
5254	NASDAQ	VICR	Thu, Apr 4, 2013	4.95	5.01	4.95	5.00
5253	NASDAQ	VICR	Wed, Apr 3, 2013	4.92	5.02	4.91	5.00
5252	NASDAQ	VICR	Tue, Apr 2, 2013	4.95	5.03	4.90	4.92
5251	NASDAQ	VICR	Mon, Apr 1, 2013	4.97	4.97	4.90	4.92
5250	NASDAQ	VICR	Thu, Mar 28, 2013	4.99	5.02	4.96	4.97
5249	NASDAQ	VICR	Wed, Mar 27, 2013	4.89	5.13	4.89	4.96
5248	NASDAQ	VICR	Tue, Mar 26, 2013	4.97	4.97	4.91	4.94
5247	NASDAQ	VICR	Mon, Mar 25, 2013	4.93	4.95	4.91	4.93
5246	NASDAQ	VICR	Fri, Mar 22, 2013	4.93	4.93	4.82	4.90
5245	NASDAQ	VICR	Thu, Mar 21, 2013	4.80	5.00	4.80	4.91
5244	NASDAQ	VICR	Wed, Mar 20, 2013	4.87	4.87	4.75	4.80
5243	NASDAQ	VICR	Tue, Mar 19, 2013	4.88	4.92	4.83	4.84
5242	NASDAQ	VICR	Mon, Mar 18, 2013	4.99	5.02	4.84	4.85
5241	NASDAQ	VICR	Fri, Mar 15, 2013	5.26	5.51	4.72	4.77
5240	NASDAQ	VICR	Thu, Mar 14, 2013	5.14	5.27	5.14	5.25
5239	NASDAQ	VICR	Wed, Mar 13, 2013	5.26	5.35	5.10	5.12
5238	NASDAQ	VICR	Tue, Mar 12, 2013	5.31	5.35	5.23	5.24
5237	NASDAQ	VICR	Mon, Mar 11, 2013	5.48	5.48	5.24	5.31
5236	NASDAQ	VICR	Fri, Mar 8, 2013	5.76	5.76	5.09	5.46
5235	NASDAQ	VICR	Thu, Mar 7, 2013	5.25	5.34	5.05	5.15
5234	NASDAQ	VICR	Wed, Mar 6, 2013	5.35	5.37	5.25	5.28
5233	NASDAQ	VICR	Tue, Mar 5, 2013	5.40	5.43	5.30	5.34
5232	NASDAQ	VICR	Mon, Mar 4, 2013	5.24	5.45	5.22	5.40
5231	NASDAQ	VICR	Fri, Mar 1, 2013	5.21	5.35	5.21	5.28
5230	NASDAQ	VICR	Thu, Feb 28, 2013	5.15	5.34	5.13	5.28
5229	NASDAQ	VICR	Wed, Feb 27, 2013	5.10	5.36	5.05	5.15
5228	NASDAQ	VICR	Tue, Feb 26, 2013	5.07	5.21	5.06	5.14
5227	NASDAQ	VICR	Mon, Feb 25, 2013	5.19	5.21	5.04	5.06
5226	NASDAQ	VICR	Fri, Feb 22, 2013	5.27	5.30	5.08	5.15
5225	NASDAQ	VICR	Thu, Feb 21, 2013	5.35	5.35	5.20	5.22
5224	NASDAQ	VICR	Wed, Feb 20, 2013	5.31	5.44	5.29	5.39
5223	NASDAQ	VICR	Tue, Feb 19, 2013	5.33	5.33	5.26	5.32
5222	NASDAQ	VICR	Fri, Feb 15, 2013	5.31	5.31	5.25	5.28
5221	NASDAQ	VICR	Thu, Feb 14, 2013	5.27	5.31	5.27	5.30
5220	NASDAQ	VICR	Wed, Feb 13, 2013	5.27	5.35	5.27	5.30
5219	NASDAQ	VICR	Tue, Feb 12, 2013	5.32	5.36	5.30	5.31
5218	NASDAQ	VICR	Mon, Feb 11, 2013	5.27	5.36	5.27	5.35
5217	NASDAQ	VICR	Fri, Feb 8, 2013	5.30	5.34	5.27	5.27
5216	NASDAQ	VICR	Thu, Feb 7, 2013	5.29	5.31	5.22	5.29
5215	NASDAQ	VICR	Wed, Feb 6, 2013	5.30	5.33	5.25	5.27
5214	NASDAQ	VICR	Tue, Feb 5, 2013	5.37	5.37	5.32	5.33
5213	NASDAQ	VICR	Mon, Feb 4, 2013	5.35	5.37	5.35	5.35
5212	NASDAQ	VICR	Fri, Feb 1, 2013	5.39	5.39	5.36	5.37
5211	NASDAQ	VICR	Thu, Jan 31, 2013	5.36	5.38	5.35	5.38
5210	NASDAQ	VICR	Wed, Jan 30, 2013	5.38	5.38	5.34	5.37
5209	NASDAQ	VICR	Tue, Jan 29, 2013	5.35	5.38	5.35	5.38
5208	NASDAQ	VICR	Mon, Jan 28, 2013	5.37	5.38	5.35	5.36
5207	NASDAQ	VICR	Fri, Jan 25, 2013	5.38	5.38	5.33	5.34
5206	NASDAQ	VICR	Thu, Jan 24, 2013	5.50	5.50	5.34	5.38
5205	NASDAQ	VICR	Wed, Jan 23, 2013	5.37	5.53	5.36	5.50
5204	NASDAQ	VICR	Tue, Jan 22, 2013	5.39	5.40	5.36	5.37
5203	NASDAQ	VICR	Fri, Jan 18, 2013	5.37	5.40	5.36	5.38
5202	NASDAQ	VICR	Thu, Jan 17, 2013	5.38	5.43	5.37	5.38
5201	NASDAQ	VICR	Wed, Jan 16, 2013	5.40	5.59	5.38	5.38
5200	NASDAQ	VICR	Tue, Jan 15, 2013	5.37	5.54	5.37	5.44
5199	NASDAQ	VICR	Mon, Jan 14, 2013	5.39	5.43	5.38	5.38
5198	NASDAQ	VICR	Fri, Jan 11, 2013	5.41	5.41	5.38	5.41
5197	NASDAQ	VICR	Thu, Jan 10, 2013	5.44	5.44	5.36	5.36
5196	NASDAQ	VICR	Wed, Jan 9, 2013	5.44	5.49	5.38	5.43
5195	NASDAQ	VICR	Tue, Jan 8, 2013	5.39	5.44	5.38	5.40
5194	NASDAQ	VICR	Mon, Jan 7, 2013	5.52	5.59	5.39	5.41
5193	NASDAQ	VICR	Fri, Jan 4, 2013	5.62	5.69	5.52	5.58
5192	NASDAQ	VICR	Thu, Jan 3, 2013	5.77	5.85	5.42	5.58
5191	NASDAQ	VICR	Wed, Jan 2, 2013	5.42	5.78	5.42	5.78
5190	NASDAQ	VICR	Mon, Dec 31, 2012	5.43	5.45	5.38	5.42
5189	NASDAQ	VICR	Fri, Dec 28, 2012	5.39	5.44	5.37	5.40
5188	NASDAQ	VICR	Thu, Dec 27, 2012	5.41	5.43	5.33	5.40
5187	NASDAQ	VICR	Wed, Dec 26, 2012	5.37	5.48	5.34	5.42
5186	NASDAQ	VICR	Mon, Dec 24, 2012	5.31	5.40	5.31	5.35
5185	NASDAQ	VICR	Fri, Dec 21, 2012	5.43	5.43	5.30	5.32
5184	NASDAQ	VICR	Thu, Dec 20, 2012	5.35	5.40	5.34	5.38
5183	NASDAQ	VICR	Wed, Dec 19, 2012	5.35	5.40	5.33	5.35
5182	NASDAQ	VICR	Tue, Dec 18, 2012	5.36	5.40	5.22	5.36
5181	NASDAQ	VICR	Mon, Dec 17, 2012	5.30	5.35	5.26	5.33
5180	NASDAQ	VICR	Fri, Dec 14, 2012	5.30	5.41	5.24	5.30
5179	NASDAQ	VICR	Thu, Dec 13, 2012	5.34	5.40	5.26	5.33
5178	NASDAQ	VICR	Wed, Dec 12, 2012	5.46	5.46	5.31	5.33
5177	NASDAQ	VICR	Tue, Dec 11, 2012	5.45	5.52	5.29	5.49
5176	NASDAQ	VICR	Mon, Dec 10, 2012	5.24	5.43	5.24	5.38
5175	NASDAQ	VICR	Fri, Dec 7, 2012	5.40	5.50	5.22	5.24
5174	NASDAQ	VICR	Thu, Dec 6, 2012	5.46	5.46	5.30	5.35
5173	NASDAQ	VICR	Wed, Dec 5, 2012	5.39	5.46	5.33	5.45
5172	NASDAQ	VICR	Tue, Dec 4, 2012	5.39	5.39	5.29	5.37
5171	NASDAQ	VICR	Mon, Dec 3, 2012	5.43	5.43	5.33	5.40
5170	NASDAQ	VICR	Fri, Nov 30, 2012	5.26	5.75	5.21	5.35
5169	NASDAQ	VICR	Thu, Nov 29, 2012	5.28	5.39	5.15	5.25
5168	NASDAQ	VICR	Wed, Nov 28, 2012	5.25	5.30	5.10	5.23
5167	NASDAQ	VICR	Tue, Nov 27, 2012	5.35	5.42	5.26	5.33
5166	NASDAQ	VICR	Mon, Nov 26, 2012	5.40	5.45	5.32	5.34
5165	NASDAQ	VICR	Fri, Nov 23, 2012	5.57	5.60	5.40	5.52
5164	NASDAQ	VICR	Wed, Nov 21, 2012	5.67	5.67	5.52	5.55
5163	NASDAQ	VICR	Tue, Nov 20, 2012	5.46	5.75	5.37	5.65
5162	NASDAQ	VICR	Mon, Nov 19, 2012	5.19	5.60	5.19	5.48
5161	NASDAQ	VICR	Fri, Nov 16, 2012	5.16	5.24	5.00	5.12
5160	NASDAQ	VICR	Thu, Nov 15, 2012	5.23	5.27	5.13	5.20
5159	NASDAQ	VICR	Wed, Nov 14, 2012	5.33	5.46	5.17	5.25
5158	NASDAQ	VICR	Tue, Nov 13, 2012	5.59	5.69	5.29	5.30
5157	NASDAQ	VICR	Mon, Nov 12, 2012	5.88	5.95	5.28	5.62
5156	NASDAQ	VICR	Fri, Nov 9, 2012	5.93	5.96	5.79	5.80
5155	NASDAQ	VICR	Thu, Nov 8, 2012	5.95	6.00	5.93	5.94
5154	NASDAQ	VICR	Wed, Nov 7, 2012	6.11	6.20	5.87	6.00
5153	NASDAQ	VICR	Tue, Nov 6, 2012	6.12	6.29	5.97	6.23
5152	NASDAQ	VICR	Mon, Nov 5, 2012	6.49	6.50	6.06	6.11
5151	NASDAQ	VICR	Fri, Nov 2, 2012	6.40	6.67	6.40	6.47
5150	NASDAQ	VICR	Thu, Nov 1, 2012	6.40	6.65	6.31	6.36
5149	NASDAQ	VICR	Wed, Oct 31, 2012	6.05	6.38	6.05	6.38
5148	NASDAQ	VICR	Fri, Oct 26, 2012	6.01	6.10	5.94	6.04
5147	NASDAQ	VICR	Thu, Oct 25, 2012	5.98	6.11	5.82	6.03
5146	NASDAQ	VICR	Wed, Oct 24, 2012	5.99	6.01	5.86	5.93
5145	NASDAQ	VICR	Tue, Oct 23, 2012	5.76	6.02	5.75	5.97
5144	NASDAQ	VICR	Mon, Oct 22, 2012	5.76	5.91	5.70	5.85
5143	NASDAQ	VICR	Fri, Oct 19, 2012	6.00	6.07	5.78	5.80
5142	NASDAQ	VICR	Thu, Oct 18, 2012	6.20	6.24	6.01	6.01
5141	NASDAQ	VICR	Wed, Oct 17, 2012	6.47	6.56	6.14	6.23
5140	NASDAQ	VICR	Tue, Oct 16, 2012	6.42	6.55	6.32	6.47
5139	NASDAQ	VICR	Mon, Oct 15, 2012	6.28	6.38	6.21	6.35
5138	NASDAQ	VICR	Fri, Oct 12, 2012	6.50	6.50	6.20	6.27
5137	NASDAQ	VICR	Thu, Oct 11, 2012	6.47	6.51	6.38	6.49
5136	NASDAQ	VICR	Wed, Oct 10, 2012	6.32	6.43	6.26	6.39
5135	NASDAQ	VICR	Tue, Oct 9, 2012	6.53	6.58	6.32	6.33
5134	NASDAQ	VICR	Mon, Oct 8, 2012	6.59	6.64	6.49	6.54
5133	NASDAQ	VICR	Fri, Oct 5, 2012	6.70	6.87	6.63	6.66
5132	NASDAQ	VICR	Thu, Oct 4, 2012	6.48	6.69	6.43	6.65
5131	NASDAQ	VICR	Wed, Oct 3, 2012	6.47	6.55	6.43	6.43
5130	NASDAQ	VICR	Tue, Oct 2, 2012	6.67	6.67	6.43	6.47
5129	NASDAQ	VICR	Mon, Oct 1, 2012	6.71	6.74	6.56	6.61
5128	NASDAQ	VICR	Fri, Sep 28, 2012	6.77	6.80	6.56	6.67
5127	NASDAQ	VICR	Thu, Sep 27, 2012	6.52	6.84	6.52	6.81
5126	NASDAQ	VICR	Wed, Sep 26, 2012	6.50	6.65	6.49	6.51
5125	NASDAQ	VICR	Tue, Sep 25, 2012	6.58	6.81	6.49	6.49
5124	NASDAQ	VICR	Mon, Sep 24, 2012	6.55	6.61	6.44	6.50
5123	NASDAQ	VICR	Fri, Sep 21, 2012	6.60	6.61	6.49	6.60
5122	NASDAQ	VICR	Thu, Sep 20, 2012	6.66	6.70	6.49	6.57
5121	NASDAQ	VICR	Wed, Sep 19, 2012	6.69	6.79	6.61	6.73
5120	NASDAQ	VICR	Tue, Sep 18, 2012	6.44	6.75	6.41	6.72
5119	NASDAQ	VICR	Mon, Sep 17, 2012	6.62	6.69	6.27	6.48
5118	NASDAQ	VICR	Fri, Sep 14, 2012	6.71	6.89	6.53	6.67
5117	NASDAQ	VICR	Thu, Sep 13, 2012	6.44	6.83	6.34	6.65
5116	NASDAQ	VICR	Wed, Sep 12, 2012	6.33	6.43	6.27	6.43
5115	NASDAQ	VICR	Tue, Sep 11, 2012	6.13	6.36	6.13	6.34
5114	NASDAQ	VICR	Mon, Sep 10, 2012	6.34	6.44	6.15	6.22
5113	NASDAQ	VICR	Fri, Sep 7, 2012	6.36	6.45	6.23	6.36
5112	NASDAQ	VICR	Thu, Sep 6, 2012	6.05	6.39	5.95	6.30
5111	NASDAQ	VICR	Wed, Sep 5, 2012	6.17	6.30	5.98	6.01
5110	NASDAQ	VICR	Tue, Sep 4, 2012	6.02	6.20	5.93	6.14
5109	NASDAQ	VICR	Fri, Aug 31, 2012	6.20	6.20	6.02	6.02
5108	NASDAQ	VICR	Thu, Aug 30, 2012	6.28	6.28	6.10	6.11
5107	NASDAQ	VICR	Wed, Aug 29, 2012	6.29	6.33	6.13	6.31
5106	NASDAQ	VICR	Tue, Aug 28, 2012	6.29	6.36	6.14	6.27
5105	NASDAQ	VICR	Mon, Aug 27, 2012	6.32	6.35	6.25	6.30
5104	NASDAQ	VICR	Fri, Aug 24, 2012	6.35	6.39	6.26	6.30
5103	NASDAQ	VICR	Thu, Aug 23, 2012	6.38	6.50	6.30	6.33
5102	NASDAQ	VICR	Wed, Aug 22, 2012	6.42	6.58	6.33	6.38
5101	NASDAQ	VICR	Tue, Aug 21, 2012	6.58	6.75	6.45	6.45
5100	NASDAQ	VICR	Mon, Aug 20, 2012	6.45	6.59	6.32	6.57
5099	NASDAQ	VICR	Fri, Aug 17, 2012	6.55	6.57	6.39	6.47
5098	NASDAQ	VICR	Thu, Aug 16, 2012	6.46	6.57	6.37	6.54
5097	NASDAQ	VICR	Wed, Aug 15, 2012	6.31	6.49	6.31	6.45
5096	NASDAQ	VICR	Tue, Aug 14, 2012	6.53	6.66	6.31	6.35
5095	NASDAQ	VICR	Mon, Aug 13, 2012	6.56	6.75	6.40	6.45
5094	NASDAQ	VICR	Fri, Aug 10, 2012	6.59	6.70	6.48	6.56
5093	NASDAQ	VICR	Thu, Aug 9, 2012	6.84	6.96	6.50	6.58
5092	NASDAQ	VICR	Wed, Aug 8, 2012	7.03	7.14	6.81	6.83
5091	NASDAQ	VICR	Tue, Aug 7, 2012	7.00	7.18	6.97	7.10
5090	NASDAQ	VICR	Mon, Aug 6, 2012	6.80	7.21	6.80	6.92
5089	NASDAQ	VICR	Fri, Aug 3, 2012	6.58	6.90	6.58	6.81
5088	NASDAQ	VICR	Thu, Aug 2, 2012	6.38	6.58	6.31	6.50
5087	NASDAQ	VICR	Wed, Aug 1, 2012	6.74	7.00	6.41	6.42
5086	NASDAQ	VICR	Tue, Jul 31, 2012	6.48	6.85	6.46	6.71
5085	NASDAQ	VICR	Mon, Jul 30, 2012	6.77	6.88	6.50	6.54
5084	NASDAQ	VICR	Fri, Jul 27, 2012	6.45	6.85	6.36	6.78
5083	NASDAQ	VICR	Thu, Jul 26, 2012	6.27	6.53	6.23	6.43
5082	NASDAQ	VICR	Wed, Jul 25, 2012	6.25	6.40	6.12	6.14
5081	NASDAQ	VICR	Tue, Jul 24, 2012	6.58	6.90	6.11	6.16
5080	NASDAQ	VICR	Mon, Jul 23, 2012	6.57	6.74	6.40	6.57
5079	NASDAQ	VICR	Fri, Jul 20, 2012	6.69	6.88	6.65	6.74
5078	NASDAQ	VICR	Thu, Jul 19, 2012	7.17	7.34	6.72	6.74
5077	NASDAQ	VICR	Wed, Jul 18, 2012	7.05	7.26	6.83	7.16
5076	NASDAQ	VICR	Tue, Jul 17, 2012	6.89	7.06	6.60	7.03
5075	NASDAQ	VICR	Mon, Jul 16, 2012	6.83	6.85	6.68	6.82
5074	NASDAQ	VICR	Fri, Jul 13, 2012	6.79	6.89	6.69	6.86
5073	NASDAQ	VICR	Thu, Jul 12, 2012	6.71	6.83	6.52	6.76
5072	NASDAQ	VICR	Wed, Jul 11, 2012	6.99	6.99	6.70	6.78
5071	NASDAQ	VICR	Tue, Jul 10, 2012	7.19	7.19	6.89	6.94
5070	NASDAQ	VICR	Mon, Jul 9, 2012	7.16	7.24	7.03	7.11
5069	NASDAQ	VICR	Fri, Jul 6, 2012	7.11	7.27	7.07	7.21
5068	NASDAQ	VICR	Thu, Jul 5, 2012	7.28	7.41	7.19	7.23
5067	NASDAQ	VICR	Tue, Jul 3, 2012	7.19	7.40	7.08	7.33
5066	NASDAQ	VICR	Mon, Jul 2, 2012	6.98	7.25	6.97	7.21
5065	NASDAQ	VICR	Fri, Jun 29, 2012	6.81	7.05	6.64	6.94
5064	NASDAQ	VICR	Thu, Jun 28, 2012	6.64	6.73	6.35	6.62
5063	NASDAQ	VICR	Wed, Jun 27, 2012	6.52	6.78	6.52	6.71
5062	NASDAQ	VICR	Tue, Jun 26, 2012	6.53	6.61	6.34	6.49
5061	NASDAQ	VICR	Mon, Jun 25, 2012	6.41	6.61	6.36	6.50
5060	NASDAQ	VICR	Fri, Jun 22, 2012	6.16	6.59	6.11	6.57
5059	NASDAQ	VICR	Thu, Jun 21, 2012	6.39	6.54	6.05	6.08
5058	NASDAQ	VICR	Wed, Jun 20, 2012	6.51	6.56	6.40	6.42
5057	NASDAQ	VICR	Tue, Jun 19, 2012	6.34	6.57	6.34	6.54
5056	NASDAQ	VICR	Mon, Jun 18, 2012	6.43	6.49	6.24	6.29
5055	NASDAQ	VICR	Fri, Jun 15, 2012	6.29	6.52	6.23	6.48
5054	NASDAQ	VICR	Thu, Jun 14, 2012	6.31	6.47	6.08	6.32
5053	NASDAQ	VICR	Wed, Jun 13, 2012	6.72	6.75	6.22	6.32
5052	NASDAQ	VICR	Tue, Jun 12, 2012	6.76	6.89	6.66	6.76
5051	NASDAQ	VICR	Mon, Jun 11, 2012	6.89	6.93	6.65	6.69
5050	NASDAQ	VICR	Fri, Jun 8, 2012	6.63	6.83	6.63	6.76
5049	NASDAQ	VICR	Thu, Jun 7, 2012	6.65	6.71	6.43	6.67
5048	NASDAQ	VICR	Wed, Jun 6, 2012	6.07	6.59	6.07	6.55
5047	NASDAQ	VICR	Tue, Jun 5, 2012	6.08	6.33	5.96	6.02
5046	NASDAQ	VICR	Mon, Jun 4, 2012	5.85	6.22	5.85	6.15
5045	NASDAQ	VICR	Fri, Jun 1, 2012	5.86	6.04	5.78	5.80
5044	NASDAQ	VICR	Thu, May 31, 2012	6.00	6.17	5.84	6.02
5043	NASDAQ	VICR	Wed, May 30, 2012	6.07	6.14	5.97	6.00
5042	NASDAQ	VICR	Tue, May 29, 2012	6.24	6.37	6.13	6.17
5041	NASDAQ	VICR	Fri, May 25, 2012	6.29	6.31	6.16	6.19
5040	NASDAQ	VICR	Thu, May 24, 2012	6.27	6.32	6.11	6.28
5039	NASDAQ	VICR	Wed, May 23, 2012	6.00	6.32	5.82	6.24
5038	NASDAQ	VICR	Tue, May 22, 2012	6.46	6.54	5.96	6.07
5037	NASDAQ	VICR	Mon, May 21, 2012	6.31	6.51	6.26	6.45
5036	NASDAQ	VICR	Fri, May 18, 2012	6.23	6.47	6.12	6.26
5035	NASDAQ	VICR	Thu, May 17, 2012	6.30	6.41	6.13	6.24
5034	NASDAQ	VICR	Wed, May 16, 2012	6.59	6.65	6.24	6.32
5033	NASDAQ	VICR	Tue, May 15, 2012	6.48	6.59	6.44	6.56
5032	NASDAQ	VICR	Mon, May 14, 2012	6.37	6.53	6.34	6.50
5031	NASDAQ	VICR	Fri, May 11, 2012	6.49	6.69	6.41	6.49
5030	NASDAQ	VICR	Thu, May 10, 2012	6.57	6.62	6.42	6.57
5029	NASDAQ	VICR	Wed, May 9, 2012	6.52	6.64	6.45	6.48
5028	NASDAQ	VICR	Tue, May 8, 2012	6.53	6.71	6.51	6.62
5027	NASDAQ	VICR	Mon, May 7, 2012	6.57	6.73	6.46	6.61
5026	NASDAQ	VICR	Fri, May 4, 2012	6.57	6.75	6.57	6.61
5025	NASDAQ	VICR	Thu, May 3, 2012	6.88	7.01	6.49	6.63
5024	NASDAQ	VICR	Wed, May 2, 2012	6.85	6.94	6.80	6.90
5023	NASDAQ	VICR	Tue, May 1, 2012	6.97	7.24	6.89	6.90
5022	NASDAQ	VICR	Mon, Apr 30, 2012	7.26	7.37	6.94	6.97
5021	NASDAQ	VICR	Fri, Apr 27, 2012	7.25	7.43	7.06	7.29
5020	NASDAQ	VICR	Thu, Apr 26, 2012	7.39	7.48	7.19	7.20
5019	NASDAQ	VICR	Wed, Apr 25, 2012	7.67	7.67	7.37	7.42
5018	NASDAQ	VICR	Tue, Apr 24, 2012	7.29	7.52	7.25	7.50
5017	NASDAQ	VICR	Mon, Apr 23, 2012	7.44	7.52	7.20	7.32
5016	NASDAQ	VICR	Fri, Apr 20, 2012	7.73	7.82	7.55	7.62
5015	NASDAQ	VICR	Thu, Apr 19, 2012	7.59	7.72	7.52	7.60
5014	NASDAQ	VICR	Wed, Apr 18, 2012	7.81	7.93	7.57	7.60
5013	NASDAQ	VICR	Tue, Apr 17, 2012	7.80	8.06	7.69	7.89
5012	NASDAQ	VICR	Mon, Apr 16, 2012	7.66	7.78	7.59	7.69
5011	NASDAQ	VICR	Fri, Apr 13, 2012	7.78	7.78	7.58	7.60
5010	NASDAQ	VICR	Thu, Apr 12, 2012	7.74	7.91	7.70	7.85
5009	NASDAQ	VICR	Wed, Apr 11, 2012	7.73	7.87	7.58	7.71
5008	NASDAQ	VICR	Tue, Apr 10, 2012	7.73	7.78	7.59	7.61
5007	NASDAQ	VICR	Mon, Apr 9, 2012	7.76	7.87	7.69	7.72
5006	NASDAQ	VICR	Thu, Apr 5, 2012	7.94	8.11	7.80	7.83
5005	NASDAQ	VICR	Wed, Apr 4, 2012	7.92	8.05	7.76	8.01
5004	NASDAQ	VICR	Tue, Apr 3, 2012	8.37	8.37	7.96	7.98
5003	NASDAQ	VICR	Mon, Apr 2, 2012	7.94	8.39	7.94	8.38
5002	NASDAQ	VICR	Fri, Mar 30, 2012	8.10	8.10	7.92	8.00
5001	NASDAQ	VICR	Thu, Mar 29, 2012	7.96	8.16	7.94	8.00
5000	NASDAQ	VICR	Wed, Mar 28, 2012	8.18	8.20	7.95	8.06
4999	NASDAQ	VICR	Tue, Mar 27, 2012	8.29	8.37	8.07	8.15
4998	NASDAQ	VICR	Mon, Mar 26, 2012	8.28	8.43	8.07	8.29
4997	NASDAQ	VICR	Fri, Mar 23, 2012	8.01	8.16	7.98	8.16
4996	NASDAQ	VICR	Thu, Mar 22, 2012	8.00	8.17	7.96	8.02
4995	NASDAQ	VICR	Wed, Mar 21, 2012	8.08	8.28	8.00	8.14
4994	NASDAQ	VICR	Tue, Mar 20, 2012	8.31	8.37	8.02	8.04
4993	NASDAQ	VICR	Mon, Mar 19, 2012	7.94	8.48	7.94	8.42
4992	NASDAQ	VICR	Fri, Mar 16, 2012	7.84	8.00	7.80	7.89
4991	NASDAQ	VICR	Thu, Mar 15, 2012	7.89	7.92	7.77	7.81
4990	NASDAQ	VICR	Wed, Mar 14, 2012	8.06	8.17	7.82	7.90
4989	NASDAQ	VICR	Tue, Mar 13, 2012	7.98	8.17	7.78	8.15
4988	NASDAQ	VICR	Mon, Mar 12, 2012	7.98	8.05	7.81	7.87
4987	NASDAQ	VICR	Fri, Mar 9, 2012	7.76	8.15	7.74	8.01
4986	NASDAQ	VICR	Thu, Mar 8, 2012	7.79	7.90	7.61	7.77
4985	NASDAQ	VICR	Wed, Mar 7, 2012	7.75	7.91	7.66	7.70
4984	NASDAQ	VICR	Tue, Mar 6, 2012	7.87	7.90	7.67	7.68
4983	NASDAQ	VICR	Mon, Mar 5, 2012	8.05	8.16	7.74	8.00
4982	NASDAQ	VICR	Fri, Mar 2, 2012	8.13	8.31	8.03	8.06
4981	NASDAQ	VICR	Thu, Mar 1, 2012	8.28	8.30	8.10	8.14
4980	NASDAQ	VICR	Wed, Feb 29, 2012	8.43	8.46	8.10	8.12
4979	NASDAQ	VICR	Tue, Feb 28, 2012	8.63	8.70	8.40	8.41
4978	NASDAQ	VICR	Mon, Feb 27, 2012	8.55	8.68	8.35	8.62
4977	NASDAQ	VICR	Fri, Feb 24, 2012	9.28	9.28	8.65	8.67
4976	NASDAQ	VICR	Thu, Feb 23, 2012	8.11	9.40	8.11	9.29
4975	NASDAQ	VICR	Wed, Feb 22, 2012	8.85	9.04	8.84	8.94
4974	NASDAQ	VICR	Tue, Feb 21, 2012	9.33	9.33	8.84	8.87
4973	NASDAQ	VICR	Fri, Feb 17, 2012	9.50	9.57	9.16	9.27
4972	NASDAQ	VICR	Thu, Feb 16, 2012	9.22	9.49	9.06	9.44
4971	NASDAQ	VICR	Wed, Feb 15, 2012	9.32	9.36	9.22	9.25
4970	NASDAQ	VICR	Tue, Feb 14, 2012	9.37	9.42	8.98	9.22
4969	NASDAQ	VICR	Mon, Feb 13, 2012	9.33	9.52	9.26	9.38
4968	NASDAQ	VICR	Fri, Feb 10, 2012	9.33	9.43	9.14	9.19
4967	NASDAQ	VICR	Thu, Feb 9, 2012	9.56	9.59	9.33	9.47
4966	NASDAQ	VICR	Wed, Feb 8, 2012	9.84	9.89	9.41	9.54
4965	NASDAQ	VICR	Tue, Feb 7, 2012	9.88	10.00	9.64	9.82
4964	NASDAQ	VICR	Mon, Feb 6, 2012	10.25	10.42	9.76	9.90
4963	NASDAQ	VICR	Fri, Feb 3, 2012	9.80	10.42	9.65	10.32
4962	NASDAQ	VICR	Thu, Feb 2, 2012	9.37	9.66	9.21	9.58
4961	NASDAQ	VICR	Wed, Feb 1, 2012	9.00	9.44	8.89	9.37
4960	NASDAQ	VICR	Tue, Jan 31, 2012	8.94	9.10	8.80	8.93
4959	NASDAQ	VICR	Mon, Jan 30, 2012	8.17	9.27	7.94	8.84
4958	NASDAQ	VICR	Fri, Jan 27, 2012	8.18	8.37	8.05	8.27
4957	NASDAQ	VICR	Thu, Jan 26, 2012	8.30	8.33	8.12	8.24
4956	NASDAQ	VICR	Wed, Jan 25, 2012	8.04	8.35	7.88	8.23
4955	NASDAQ	VICR	Tue, Jan 24, 2012	7.94	8.11	7.88	8.05
4954	NASDAQ	VICR	Mon, Jan 23, 2012	7.90	8.05	7.81	7.99
4953	NASDAQ	VICR	Fri, Jan 20, 2012	7.90	8.03	7.74	7.90
4952	NASDAQ	VICR	Thu, Jan 19, 2012	8.08	8.08	7.87	7.93
4951	NASDAQ	VICR	Wed, Jan 18, 2012	7.70	8.08	7.67	8.04
4950	NASDAQ	VICR	Tue, Jan 17, 2012	8.03	8.10	7.60	7.74
4949	NASDAQ	VICR	Fri, Jan 13, 2012	8.02	8.14	7.85	7.91
4948	NASDAQ	VICR	Thu, Jan 12, 2012	8.01	8.15	7.78	8.14
4947	NASDAQ	VICR	Wed, Jan 11, 2012	7.78	8.01	7.65	7.99
4946	NASDAQ	VICR	Tue, Jan 10, 2012	7.95	8.08	7.75	7.82
4945	NASDAQ	VICR	Mon, Jan 9, 2012	7.76	7.86	7.50	7.81
4944	NASDAQ	VICR	Fri, Jan 6, 2012	7.96	7.96	7.70	7.70
4943	NASDAQ	VICR	Thu, Jan 5, 2012	7.91	8.05	7.80	7.98
4942	NASDAQ	VICR	Wed, Jan 4, 2012	8.12	8.27	7.83	7.98
4941	NASDAQ	VICR	Tue, Jan 3, 2012	8.20	8.28	7.96	8.18
4940	NASDAQ	VICR	Fri, Dec 30, 2011	7.97	8.12	7.81	7.96
4939	NASDAQ	VICR	Thu, Dec 29, 2011	7.90	8.07	7.78	7.95
4938	NASDAQ	VICR	Wed, Dec 28, 2011	8.15	8.15	7.83	7.89
4937	NASDAQ	VICR	Tue, Dec 27, 2011	8.20	8.22	8.10	8.18
4936	NASDAQ	VICR	Fri, Dec 23, 2011	8.42	8.42	8.18	8.21
4935	NASDAQ	VICR	Thu, Dec 22, 2011	8.28	8.49	8.25	8.37
4934	NASDAQ	VICR	Wed, Dec 21, 2011	8.28	8.30	7.80	8.23
4933	NASDAQ	VICR	Tue, Dec 20, 2011	7.89	8.39	7.89	8.30
4932	NASDAQ	VICR	Mon, Dec 19, 2011	7.84	8.14	7.60	7.65
4931	NASDAQ	VICR	Fri, Dec 16, 2011	7.84	8.04	7.58	7.74
4930	NASDAQ	VICR	Thu, Dec 15, 2011	7.68	7.82	7.40	7.73
4929	NASDAQ	VICR	Wed, Dec 14, 2011	7.78	7.88	7.50	7.50
4928	NASDAQ	VICR	Tue, Dec 13, 2011	8.24	8.33	7.80	7.85
4927	NASDAQ	VICR	Mon, Dec 12, 2011	8.06	8.20	7.98	8.16
4926	NASDAQ	VICR	Fri, Dec 9, 2011	7.86	8.25	7.85	8.23
4925	NASDAQ	VICR	Thu, Dec 8, 2011	8.16	8.25	7.78	7.80
4924	NASDAQ	VICR	Wed, Dec 7, 2011	8.29	8.53	8.08	8.26
4923	NASDAQ	VICR	Tue, Dec 6, 2011	8.43	8.52	8.06	8.37
4922	NASDAQ	VICR	Mon, Dec 5, 2011	8.04	8.35	7.64	8.24
4921	NASDAQ	VICR	Fri, Dec 2, 2011	7.80	8.01	7.80	7.85
4920	NASDAQ	VICR	Thu, Dec 1, 2011	7.96	8.00	7.79	7.88
4919	NASDAQ	VICR	Wed, Nov 30, 2011	7.78	8.05	7.46	8.02
4918	NASDAQ	VICR	Tue, Nov 29, 2011	7.54	7.61	7.19	7.35
4917	NASDAQ	VICR	Mon, Nov 28, 2011	7.26	7.59	7.09	7.55
4916	NASDAQ	VICR	Fri, Nov 25, 2011	7.17	7.33	7.00	7.00
4915	NASDAQ	VICR	Wed, Nov 23, 2011	7.63	7.71	7.19	7.25
4914	NASDAQ	VICR	Tue, Nov 22, 2011	8.04	8.15	7.71	7.71
4913	NASDAQ	VICR	Mon, Nov 21, 2011	8.28	8.40	8.04	8.04
4912	NASDAQ	VICR	Fri, Nov 18, 2011	8.49	8.61	8.41	8.50
4911	NASDAQ	VICR	Thu, Nov 17, 2011	8.53	8.78	8.40	8.45
4910	NASDAQ	VICR	Wed, Nov 16, 2011	8.53	8.88	8.50	8.54
4909	NASDAQ	VICR	Tue, Nov 15, 2011	8.49	8.79	8.49	8.68
4908	NASDAQ	VICR	Mon, Nov 14, 2011	9.01	9.19	8.45	8.57
4907	NASDAQ	VICR	Fri, Nov 11, 2011	8.87	9.11	8.82	9.06
4906	NASDAQ	VICR	Thu, Nov 10, 2011	8.60	8.88	8.46	8.71
4905	NASDAQ	VICR	Wed, Nov 9, 2011	8.54	8.80	8.35	8.44
4904	NASDAQ	VICR	Tue, Nov 8, 2011	8.88	9.11	8.76	8.87
4903	NASDAQ	VICR	Mon, Nov 7, 2011	8.78	8.85	8.51	8.76
4902	NASDAQ	VICR	Fri, Nov 4, 2011	9.07	9.19	8.77	8.79
4901	NASDAQ	VICR	Thu, Nov 3, 2011	8.80	9.27	8.57	9.21
4900	NASDAQ	VICR	Wed, Nov 2, 2011	9.16	9.25	8.54	8.63
4899	NASDAQ	VICR	Tue, Nov 1, 2011	8.63	9.20	8.63	8.93
4898	NASDAQ	VICR	Mon, Oct 31, 2011	8.72	9.47	8.72	9.15
4897	NASDAQ	VICR	Fri, Oct 28, 2011	9.22	9.45	8.93	8.95
4896	NASDAQ	VICR	Thu, Oct 27, 2011	10.05	10.22	9.16	9.29
4895	NASDAQ	VICR	Wed, Oct 26, 2011	10.00	10.00	8.77	9.46
4894	NASDAQ	VICR	Tue, Oct 25, 2011	10.18	10.53	10.08	10.13
4893	NASDAQ	VICR	Mon, Oct 24, 2011	10.11	10.66	9.95	10.52
4892	NASDAQ	VICR	Fri, Oct 21, 2011	9.91	10.28	9.76	10.03
4891	NASDAQ	VICR	Thu, Oct 20, 2011	9.84	9.96	9.43	9.65
4890	NASDAQ	VICR	Wed, Oct 19, 2011	10.39	10.56	9.78	9.86
4889	NASDAQ	VICR	Tue, Oct 18, 2011	9.99	10.69	9.87	10.44
4888	NASDAQ	VICR	Mon, Oct 17, 2011	10.20	10.20	9.72	9.93
4887	NASDAQ	VICR	Fri, Oct 14, 2011	10.38	10.45	10.09	10.39
4886	NASDAQ	VICR	Thu, Oct 13, 2011	9.92	10.25	9.80	10.24
4885	NASDAQ	VICR	Wed, Oct 12, 2011	9.79	10.22	9.75	10.02
4884	NASDAQ	VICR	Tue, Oct 11, 2011	9.62	9.79	9.61	9.74
4883	NASDAQ	VICR	Mon, Oct 10, 2011	9.54	9.75	9.34	9.70
4882	NASDAQ	VICR	Fri, Oct 7, 2011	10.09	10.09	9.28	9.34
4881	NASDAQ	VICR	Thu, Oct 6, 2011	9.47	10.16	9.33	10.13
4880	NASDAQ	VICR	Wed, Oct 5, 2011	9.41	9.89	9.09	9.59
4879	NASDAQ	VICR	Tue, Oct 4, 2011	8.00	9.48	8.00	9.42
4878	NASDAQ	VICR	Mon, Oct 3, 2011	8.63	8.93	8.07	8.14
4877	NASDAQ	VICR	Fri, Sep 30, 2011	8.95	9.18	8.66	8.75
4876	NASDAQ	VICR	Thu, Sep 29, 2011	9.15	9.28	8.66	9.12
4875	NASDAQ	VICR	Wed, Sep 28, 2011	9.52	9.53	8.89	8.91
4874	NASDAQ	VICR	Tue, Sep 27, 2011	9.08	9.78	9.00	9.51
4873	NASDAQ	VICR	Mon, Sep 26, 2011	8.82	8.89	8.47	8.88
4872	NASDAQ	VICR	Fri, Sep 23, 2011	8.40	8.77	8.40	8.72
4871	NASDAQ	VICR	Thu, Sep 22, 2011	8.75	8.90	8.15	8.40
4870	NASDAQ	VICR	Wed, Sep 21, 2011	9.46	9.55	9.09	9.11
4869	NASDAQ	VICR	Tue, Sep 20, 2011	9.98	10.20	9.41	9.44
4868	NASDAQ	VICR	Mon, Sep 19, 2011	10.04	10.10	9.69	9.90
4867	NASDAQ	VICR	Fri, Sep 16, 2011	10.56	10.69	10.18	10.25
4866	NASDAQ	VICR	Thu, Sep 15, 2011	10.27	10.51	10.14	10.47
4865	NASDAQ	VICR	Wed, Sep 14, 2011	9.89	10.85	9.61	10.14
4864	NASDAQ	VICR	Tue, Sep 13, 2011	9.67	9.86	9.50	9.76
4863	NASDAQ	VICR	Mon, Sep 12, 2011	9.47	9.61	9.21	9.58
4862	NASDAQ	VICR	Fri, Sep 9, 2011	9.70	9.95	9.50	9.55
4861	NASDAQ	VICR	Thu, Sep 8, 2011	10.11	10.26	9.71	9.78
4860	NASDAQ	VICR	Wed, Sep 7, 2011	9.89	10.30	9.73	10.10
4859	NASDAQ	VICR	Tue, Sep 6, 2011	9.61	9.95	9.52	9.70
4858	NASDAQ	VICR	Fri, Sep 2, 2011	10.43	10.53	9.90	9.98
4857	NASDAQ	VICR	Thu, Sep 1, 2011	11.34	11.48	10.54	10.69
4856	NASDAQ	VICR	Wed, Aug 31, 2011	11.28	11.37	11.04	11.29
4855	NASDAQ	VICR	Tue, Aug 30, 2011	11.05	11.27	10.70	11.17
4854	NASDAQ	VICR	Mon, Aug 29, 2011	10.58	11.17	10.49	11.13
4853	NASDAQ	VICR	Fri, Aug 26, 2011	10.03	10.52	9.83	10.47
4852	NASDAQ	VICR	Thu, Aug 25, 2011	10.55	10.55	10.00	10.11
4851	NASDAQ	VICR	Wed, Aug 24, 2011	10.23	10.48	10.06	10.43
4850	NASDAQ	VICR	Tue, Aug 23, 2011	9.73	10.29	9.55	10.28
4849	NASDAQ	VICR	Mon, Aug 22, 2011	10.37	10.44	9.60	9.70
4848	NASDAQ	VICR	Fri, Aug 19, 2011	10.02	10.33	9.83	10.08
4847	NASDAQ	VICR	Thu, Aug 18, 2011	10.60	10.87	9.94	10.15
4846	NASDAQ	VICR	Wed, Aug 17, 2011	10.93	11.22	10.72	11.00
4845	NASDAQ	VICR	Tue, Aug 16, 2011	10.90	11.05	10.67	10.87
4844	NASDAQ	VICR	Mon, Aug 15, 2011	10.72	11.07	10.52	11.07
4843	NASDAQ	VICR	Fri, Aug 12, 2011	10.97	10.97	10.54	10.61
4842	NASDAQ	VICR	Thu, Aug 11, 2011	10.12	11.20	10.02	10.86
4841	NASDAQ	VICR	Wed, Aug 10, 2011	10.81	10.97	9.99	10.04
4840	NASDAQ	VICR	Tue, Aug 9, 2011	10.51	11.67	9.88	11.19
4839	NASDAQ	VICR	Mon, Aug 8, 2011	11.48	11.89	10.01	10.26
4838	NASDAQ	VICR	Fri, Aug 5, 2011	12.52	12.52	11.35	11.88
4837	NASDAQ	VICR	Thu, Aug 4, 2011	12.95	13.15	12.50	12.50
4836	NASDAQ	VICR	Wed, Aug 3, 2011	13.44	13.54	12.92	13.16
4835	NASDAQ	VICR	Tue, Aug 2, 2011	13.96	14.29	13.38	13.38
4834	NASDAQ	VICR	Mon, Aug 1, 2011	14.34	14.74	13.92	14.08
4833	NASDAQ	VICR	Fri, Jul 29, 2011	14.03	14.30	13.83	14.07
4832	NASDAQ	VICR	Thu, Jul 28, 2011	14.36	14.57	14.03	14.24
4831	NASDAQ	VICR	Wed, Jul 27, 2011	14.86	14.86	14.27	14.31
4830	NASDAQ	VICR	Tue, Jul 26, 2011	15.03	15.15	14.79	14.91
4829	NASDAQ	VICR	Mon, Jul 25, 2011	14.93	15.26	14.93	15.04
4828	NASDAQ	VICR	Fri, Jul 22, 2011	15.32	15.32	15.02	15.16
4827	NASDAQ	VICR	Thu, Jul 21, 2011	15.33	15.54	15.16	15.32
4826	NASDAQ	VICR	Wed, Jul 20, 2011	15.47	15.56	15.16	15.21
4825	NASDAQ	VICR	Tue, Jul 19, 2011	15.30	15.70	15.30	15.51
4824	NASDAQ	VICR	Mon, Jul 18, 2011	15.22	15.30	14.97	15.12
4823	NASDAQ	VICR	Fri, Jul 15, 2011	15.46	15.58	15.23	15.26
4822	NASDAQ	VICR	Thu, Jul 14, 2011	15.80	15.88	15.29	15.46
4821	NASDAQ	VICR	Wed, Jul 13, 2011	15.54	16.09	15.54	15.79
4820	NASDAQ	VICR	Tue, Jul 12, 2011	15.94	15.96	15.38	15.43
4819	NASDAQ	VICR	Mon, Jul 11, 2011	16.19	16.19	15.54	16.01
4818	NASDAQ	VICR	Fri, Jul 8, 2011	16.28	16.44	16.07	16.40
4817	NASDAQ	VICR	Thu, Jul 7, 2011	16.44	16.67	16.33	16.57
4816	NASDAQ	VICR	Wed, Jul 6, 2011	16.40	16.42	16.27	16.31
4815	NASDAQ	VICR	Tue, Jul 5, 2011	16.56	16.57	16.29	16.39
4814	NASDAQ	VICR	Fri, Jul 1, 2011	16.21	16.74	16.14	16.56
4813	NASDAQ	VICR	Thu, Jun 30, 2011	15.96	16.20	15.86	16.17
4812	NASDAQ	VICR	Wed, Jun 29, 2011	16.08	16.08	15.67	15.93
4811	NASDAQ	VICR	Tue, Jun 28, 2011	15.77	16.10	15.48	16.06
4810	NASDAQ	VICR	Mon, Jun 27, 2011	15.30	15.75	15.10	15.72
4809	NASDAQ	VICR	Fri, Jun 24, 2011	15.67	15.67	15.24	15.33
4808	NASDAQ	VICR	Thu, Jun 23, 2011	15.32	15.74	15.10	15.64
4807	NASDAQ	VICR	Wed, Jun 22, 2011	15.70	15.94	15.54	15.57
4806	NASDAQ	VICR	Tue, Jun 21, 2011	15.29	16.04	15.17	15.85
4805	NASDAQ	VICR	Mon, Jun 20, 2011	14.81	15.21	14.81	15.18
4804	NASDAQ	VICR	Fri, Jun 17, 2011	15.35	15.70	14.92	15.01
4803	NASDAQ	VICR	Thu, Jun 16, 2011	15.36	15.67	14.96	15.35
4802	NASDAQ	VICR	Wed, Jun 15, 2011	15.53	15.83	15.31	15.31
4801	NASDAQ	VICR	Tue, Jun 14, 2011	15.69	15.91	15.63	15.79
4800	NASDAQ	VICR	Mon, Jun 13, 2011	15.70	15.70	15.32	15.47
4799	NASDAQ	VICR	Fri, Jun 10, 2011	15.55	15.72	15.47	15.60
4798	NASDAQ	VICR	Thu, Jun 9, 2011	15.50	15.83	15.40	15.64
4797	NASDAQ	VICR	Wed, Jun 8, 2011	15.67	15.67	15.27	15.38
4796	NASDAQ	VICR	Tue, Jun 7, 2011	15.71	15.86	15.51	15.77
4795	NASDAQ	VICR	Mon, Jun 6, 2011	15.55	15.85	15.33	15.54
4794	NASDAQ	VICR	Fri, Jun 3, 2011	15.50	15.66	15.41	15.56
4793	NASDAQ	VICR	Thu, Jun 2, 2011	15.90	15.90	15.58	15.72
4792	NASDAQ	VICR	Wed, Jun 1, 2011	16.54	16.63	15.86	15.90
4791	NASDAQ	VICR	Tue, May 31, 2011	16.35	16.63	16.09	16.56
4790	NASDAQ	VICR	Fri, May 27, 2011	16.17	16.45	16.08	16.11
4789	NASDAQ	VICR	Thu, May 26, 2011	15.86	16.40	15.74	16.09
4788	NASDAQ	VICR	Wed, May 25, 2011	15.59	16.01	15.50	15.94
4787	NASDAQ	VICR	Tue, May 24, 2011	16.07	16.07	15.50	15.66
4786	NASDAQ	VICR	Mon, May 23, 2011	15.86	16.06	15.74	15.96
4785	NASDAQ	VICR	Fri, May 20, 2011	16.29	16.37	16.13	16.25
4784	NASDAQ	VICR	Thu, May 19, 2011	16.63	16.63	16.25	16.41
4783	NASDAQ	VICR	Wed, May 18, 2011	16.17	16.58	16.08	16.49
4782	NASDAQ	VICR	Tue, May 17, 2011	16.17	16.35	15.95	16.06
4781	NASDAQ	VICR	Mon, May 16, 2011	16.14	16.37	15.91	16.07
4780	NASDAQ	VICR	Fri, May 13, 2011	16.63	16.63	16.15	16.32
4779	NASDAQ	VICR	Thu, May 12, 2011	16.12	16.72	15.97	16.58
4778	NASDAQ	VICR	Wed, May 11, 2011	16.53	16.71	16.21	16.26
4777	NASDAQ	VICR	Tue, May 10, 2011	16.45	16.77	16.30	16.61
4776	NASDAQ	VICR	Mon, May 9, 2011	15.63	16.31	15.63	16.30
4775	NASDAQ	VICR	Fri, May 6, 2011	16.00	16.38	15.69	15.69
4774	NASDAQ	VICR	Thu, May 5, 2011	15.72	16.08	15.50	15.71
4773	NASDAQ	VICR	Wed, May 4, 2011	16.00	16.20	15.76	15.82
4772	NASDAQ	VICR	Tue, May 3, 2011	15.92	16.23	15.82	15.96
4771	NASDAQ	VICR	Mon, May 2, 2011	16.73	16.77	15.85	16.01
4770	NASDAQ	VICR	Fri, Apr 29, 2011	16.86	17.05	16.62	16.71
4769	NASDAQ	VICR	Thu, Apr 28, 2011	16.31	16.86	16.11	16.82
4768	NASDAQ	VICR	Wed, Apr 27, 2011	16.60	16.86	15.86	16.25
4767	NASDAQ	VICR	Tue, Apr 26, 2011	16.68	17.15	16.56	16.96
4766	NASDAQ	VICR	Mon, Apr 25, 2011	16.48	16.68	16.22	16.58
4765	NASDAQ	VICR	Thu, Apr 21, 2011	16.51	16.55	16.16	16.51
4764	NASDAQ	VICR	Wed, Apr 20, 2011	15.73	16.38	15.73	16.35
4763	NASDAQ	VICR	Tue, Apr 19, 2011	15.73	15.79	15.26	15.41
4762	NASDAQ	VICR	Mon, Apr 18, 2011	15.82	16.04	15.50	15.66
4761	NASDAQ	VICR	Fri, Apr 15, 2011	15.86	16.29	15.69	16.12
4760	NASDAQ	VICR	Thu, Apr 14, 2011	15.30	15.95	15.30	15.92
4759	NASDAQ	VICR	Wed, Apr 13, 2011	15.66	15.77	15.23	15.50
4758	NASDAQ	VICR	Tue, Apr 12, 2011	16.10	16.11	15.50	15.57
4757	NASDAQ	VICR	Mon, Apr 11, 2011	16.39	16.66	16.20	16.34
4756	NASDAQ	VICR	Fri, Apr 8, 2011	16.97	16.97	16.39	16.43
4755	NASDAQ	VICR	Thu, Apr 7, 2011	16.84	17.00	16.66	16.81
4754	NASDAQ	VICR	Wed, Apr 6, 2011	16.96	17.13	16.74	16.77
4753	NASDAQ	VICR	Tue, Apr 5, 2011	16.38	17.40	16.38	17.06
4752	NASDAQ	VICR	Mon, Apr 4, 2011	16.48	16.56	16.26	16.44
4751	NASDAQ	VICR	Fri, Apr 1, 2011	16.52	16.71	16.01	16.43
4750	NASDAQ	VICR	Thu, Mar 31, 2011	16.30	16.50	16.29	16.49
4749	NASDAQ	VICR	Wed, Mar 30, 2011	16.08	16.39	16.00	16.31
4748	NASDAQ	VICR	Tue, Mar 29, 2011	15.74	16.10	15.63	16.05
4747	NASDAQ	VICR	Mon, Mar 28, 2011	16.08	16.24	15.75	15.79
4746	NASDAQ	VICR	Fri, Mar 25, 2011	15.83	16.14	15.65	15.94
4745	NASDAQ	VICR	Thu, Mar 24, 2011	15.50	15.95	15.37	15.78
4744	NASDAQ	VICR	Wed, Mar 23, 2011	15.32	15.65	15.24	15.36
4743	NASDAQ	VICR	Tue, Mar 22, 2011	15.29	15.44	15.16	15.38
4742	NASDAQ	VICR	Mon, Mar 21, 2011	15.17	15.50	15.01	15.30
4741	NASDAQ	VICR	Fri, Mar 18, 2011	14.25	15.08	14.10	15.04
4740	NASDAQ	VICR	Thu, Mar 17, 2011	14.56	14.61	14.05	14.10
4739	NASDAQ	VICR	Wed, Mar 16, 2011	14.93	14.93	14.28	14.32
4738	NASDAQ	VICR	Tue, Mar 15, 2011	14.58	15.15	14.50	14.93
4737	NASDAQ	VICR	Mon, Mar 14, 2011	14.50	15.21	14.50	15.10
4736	NASDAQ	VICR	Fri, Mar 11, 2011	14.43	14.97	14.15	14.74
4735	NASDAQ	VICR	Thu, Mar 10, 2011	14.99	15.16	14.44	14.52
4734	NASDAQ	VICR	Wed, Mar 9, 2011	15.28	15.39	15.05	15.20
4733	NASDAQ	VICR	Tue, Mar 8, 2011	15.48	15.89	15.06	15.28
4732	NASDAQ	VICR	Mon, Mar 7, 2011	15.45	15.69	14.97	15.43
4731	NASDAQ	VICR	Fri, Mar 4, 2011	15.17	15.54	15.16	15.42
4730	NASDAQ	VICR	Thu, Mar 3, 2011	15.03	15.26	14.87	15.03
4729	NASDAQ	VICR	Wed, Mar 2, 2011	15.02	15.18	14.70	14.98
4728	NASDAQ	VICR	Tue, Mar 1, 2011	15.26	15.50	15.00	15.07
4727	NASDAQ	VICR	Mon, Feb 28, 2011	15.13	15.23	14.88	15.23
4726	NASDAQ	VICR	Fri, Feb 25, 2011	14.99	15.14	14.85	15.00
4725	NASDAQ	VICR	Thu, Feb 24, 2011	14.96	15.20	14.67	14.97
4724	NASDAQ	VICR	Wed, Feb 23, 2011	16.83	16.92	14.69	14.99
4723	NASDAQ	VICR	Tue, Feb 22, 2011	17.01	17.58	16.91	16.94
4722	NASDAQ	VICR	Fri, Feb 18, 2011	17.00	17.50	16.81	17.28
4721	NASDAQ	VICR	Thu, Feb 17, 2011	16.36	17.01	16.36	16.90
4720	NASDAQ	VICR	Wed, Feb 16, 2011	16.39	16.50	16.30	16.37
4719	NASDAQ	VICR	Tue, Feb 15, 2011	16.20	16.41	16.20	16.36
4718	NASDAQ	VICR	Mon, Feb 14, 2011	16.24	16.35	16.18	16.26
4717	NASDAQ	VICR	Fri, Feb 11, 2011	16.13	16.38	16.13	16.27
4716	NASDAQ	VICR	Thu, Feb 10, 2011	16.11	16.49	15.97	16.25
4715	NASDAQ	VICR	Wed, Feb 9, 2011	16.16	16.40	16.00	16.23
4714	NASDAQ	VICR	Tue, Feb 8, 2011	16.03	16.20	15.96	16.19
4713	NASDAQ	VICR	Mon, Feb 7, 2011	15.96	16.23	15.90	16.05
4712	NASDAQ	VICR	Fri, Feb 4, 2011	15.84	16.01	15.47	15.90
4711	NASDAQ	VICR	Thu, Feb 3, 2011	15.45	15.89	15.23	15.89
4710	NASDAQ	VICR	Wed, Feb 2, 2011	15.19	15.57	15.04	15.52
4709	NASDAQ	VICR	Tue, Feb 1, 2011	14.85	15.54	14.78	15.32
4708	NASDAQ	VICR	Mon, Jan 31, 2011	14.74	14.86	14.41	14.73
4707	NASDAQ	VICR	Fri, Jan 28, 2011	15.00	15.12	14.50	14.56
4706	NASDAQ	VICR	Thu, Jan 27, 2011	15.27	15.27	14.94	15.00
4705	NASDAQ	VICR	Wed, Jan 26, 2011	15.23	15.49	14.94	15.24
4704	NASDAQ	VICR	Tue, Jan 25, 2011	14.63	15.04	14.60	14.98
4703	NASDAQ	VICR	Mon, Jan 24, 2011	14.66	15.05	14.57	14.69
4702	NASDAQ	VICR	Fri, Jan 21, 2011	14.96	15.03	14.53	14.61
4701	NASDAQ	VICR	Thu, Jan 20, 2011	15.08	15.16	14.68	14.78
4700	NASDAQ	VICR	Wed, Jan 19, 2011	15.45	15.89	15.10	15.26
4699	NASDAQ	VICR	Tue, Jan 18, 2011	15.13	15.37	15.00	15.37
4698	NASDAQ	VICR	Fri, Jan 14, 2011	15.37	15.37	15.04	15.15
4697	NASDAQ	VICR	Thu, Jan 13, 2011	15.44	15.69	15.27	15.37
4696	NASDAQ	VICR	Wed, Jan 12, 2011	15.71	15.77	15.42	15.51
4695	NASDAQ	VICR	Tue, Jan 11, 2011	15.54	15.70	15.45	15.53
4694	NASDAQ	VICR	Mon, Jan 10, 2011	14.92	15.63	14.92	15.46
4693	NASDAQ	VICR	Fri, Jan 7, 2011	15.71	15.71	14.59	15.07
4692	NASDAQ	VICR	Thu, Jan 6, 2011	16.28	16.28	15.21	15.63
4691	NASDAQ	VICR	Wed, Jan 5, 2011	15.95	16.41	15.86	16.28
4690	NASDAQ	VICR	Tue, Jan 4, 2011	16.69	16.69	15.85	16.02
4689	NASDAQ	VICR	Mon, Jan 3, 2011	16.59	17.10	16.43	16.57
4688	NASDAQ	VICR	Fri, Dec 31, 2010	16.09	16.49	16.06	16.40
4687	NASDAQ	VICR	Thu, Dec 30, 2010	16.15	16.35	16.06	16.17
4686	NASDAQ	VICR	Wed, Dec 29, 2010	16.20	16.36	16.11	16.22
4685	NASDAQ	VICR	Tue, Dec 28, 2010	16.49	16.59	16.02	16.20
4684	NASDAQ	VICR	Mon, Dec 27, 2010	16.36	16.59	16.12	16.51
4683	NASDAQ	VICR	Thu, Dec 23, 2010	16.66	16.86	16.34	16.44
4682	NASDAQ	VICR	Wed, Dec 22, 2010	16.85	16.90	16.57	16.69
4681	NASDAQ	VICR	Tue, Dec 21, 2010	17.00	17.00	16.82	16.89
4680	NASDAQ	VICR	Mon, Dec 20, 2010	16.81	17.19	16.80	16.85
4679	NASDAQ	VICR	Fri, Dec 17, 2010	17.00	17.20	16.28	16.84
4678	NASDAQ	VICR	Thu, Dec 16, 2010	16.88	17.22	16.85	17.18
4677	NASDAQ	VICR	Wed, Dec 15, 2010	16.91	17.25	16.69	16.88
4676	NASDAQ	VICR	Tue, Dec 14, 2010	17.15	17.37	16.89	16.99
4675	NASDAQ	VICR	Mon, Dec 13, 2010	17.00	17.38	16.47	17.02
4674	NASDAQ	VICR	Fri, Dec 10, 2010	17.44	17.49	16.80	16.96
4673	NASDAQ	VICR	Thu, Dec 9, 2010	17.69	17.85	17.33	17.35
4672	NASDAQ	VICR	Wed, Dec 8, 2010	17.37	18.05	17.28	17.53
4671	NASDAQ	VICR	Tue, Dec 7, 2010	17.59	17.59	17.20	17.25
4670	NASDAQ	VICR	Mon, Dec 6, 2010	17.47	17.70	17.25	17.29
4669	NASDAQ	VICR	Fri, Dec 3, 2010	16.91	17.50	16.81	17.43
4668	NASDAQ	VICR	Thu, Dec 2, 2010	16.89	17.38	16.74	17.12
4667	NASDAQ	VICR	Wed, Dec 1, 2010	17.20	17.44	16.83	16.92
4666	NASDAQ	VICR	Tue, Nov 30, 2010	17.00	17.01	16.40	16.78
4665	NASDAQ	VICR	Mon, Nov 29, 2010	17.09	17.26	16.44	17.17
4664	NASDAQ	VICR	Fri, Nov 26, 2010	17.62	17.64	17.16	17.21
4663	NASDAQ	VICR	Wed, Nov 24, 2010	17.32	17.93	17.24	17.79
4662	NASDAQ	VICR	Tue, Nov 23, 2010	16.97	17.17	16.75	17.06
4661	NASDAQ	VICR	Mon, Nov 22, 2010	16.92	17.53	16.79	17.17
4660	NASDAQ	VICR	Fri, Nov 19, 2010	17.11	17.37	16.69	17.10
4659	NASDAQ	VICR	Thu, Nov 18, 2010	16.51	17.20	16.50	17.09
4658	NASDAQ	VICR	Wed, Nov 17, 2010	16.48	16.72	16.10	16.34
4657	NASDAQ	VICR	Tue, Nov 16, 2010	16.81	16.84	16.25	16.40
4656	NASDAQ	VICR	Mon, Nov 15, 2010	17.16	17.32	16.75	16.94
4655	NASDAQ	VICR	Fri, Nov 12, 2010	17.39	17.57	16.85	17.12
4654	NASDAQ	VICR	Thu, Nov 11, 2010	17.84	17.87	17.22	17.62
4653	NASDAQ	VICR	Wed, Nov 10, 2010	17.41	18.14	16.91	18.06
4652	NASDAQ	VICR	Tue, Nov 9, 2010	18.35	18.57	17.04	17.32
4651	NASDAQ	VICR	Mon, Nov 8, 2010	18.55	19.00	18.19	18.36
4650	NASDAQ	VICR	Fri, Nov 5, 2010	18.88	18.93	18.12	18.36
4649	NASDAQ	VICR	Thu, Nov 4, 2010	18.70	19.30	18.62	18.89
4648	NASDAQ	VICR	Wed, Nov 3, 2010	18.07	18.80	17.95	18.62
4647	NASDAQ	VICR	Tue, Nov 2, 2010	17.60	18.04	17.27	18.00
4646	NASDAQ	VICR	Mon, Nov 1, 2010	17.95	18.47	17.35	17.53
4645	NASDAQ	VICR	Fri, Oct 29, 2010	18.10	18.20	17.73	17.87
4644	NASDAQ	VICR	Thu, Oct 28, 2010	18.60	18.60	18.01	18.24
4643	NASDAQ	VICR	Wed, Oct 27, 2010	18.78	18.97	18.17	18.37
4642	NASDAQ	VICR	Tue, Oct 26, 2010	18.90	19.39	18.57	18.90
4641	NASDAQ	VICR	Mon, Oct 25, 2010	18.95	19.50	18.73	19.06
4640	NASDAQ	VICR	Fri, Oct 22, 2010	17.00	19.41	17.00	18.71
4639	NASDAQ	VICR	Thu, Oct 21, 2010	16.02	16.22	15.57	16.08
4638	NASDAQ	VICR	Wed, Oct 20, 2010	15.83	16.18	15.79	15.90
4637	NASDAQ	VICR	Tue, Oct 19, 2010	16.00	16.22	15.54	15.71
4636	NASDAQ	VICR	Mon, Oct 18, 2010	16.03	16.46	15.96	16.10
4635	NASDAQ	VICR	Fri, Oct 15, 2010	16.29	16.39	15.90	15.99
4634	NASDAQ	VICR	Thu, Oct 14, 2010	15.96	16.42	15.92	16.09
4633	NASDAQ	VICR	Wed, Oct 13, 2010	15.50	16.12	15.40	16.00
4632	NASDAQ	VICR	Tue, Oct 12, 2010	15.33	15.55	15.11	15.39
4631	NASDAQ	VICR	Mon, Oct 11, 2010	15.27	15.73	15.25	15.38
4630	NASDAQ	VICR	Fri, Oct 8, 2010	15.29	15.62	15.15	15.29
4629	NASDAQ	VICR	Thu, Oct 7, 2010	15.43	15.59	15.11	15.31
4628	NASDAQ	VICR	Wed, Oct 6, 2010	15.35	15.63	14.95	15.25
4627	NASDAQ	VICR	Tue, Oct 5, 2010	15.29	15.55	15.02	15.45
4626	NASDAQ	VICR	Mon, Oct 4, 2010	14.78	15.25	14.78	15.00
4625	NASDAQ	VICR	Fri, Oct 1, 2010	14.73	14.97	14.65	14.79
4624	NASDAQ	VICR	Thu, Sep 30, 2010	14.49	14.80	14.40	14.61
4623	NASDAQ	VICR	Wed, Sep 29, 2010	14.22	14.50	14.11	14.33
4622	NASDAQ	VICR	Tue, Sep 28, 2010	14.20	14.42	13.90	14.31
4621	NASDAQ	VICR	Mon, Sep 27, 2010	14.39	14.39	14.10	14.12
4620	NASDAQ	VICR	Fri, Sep 24, 2010	13.98	14.46	13.86	14.43
4619	NASDAQ	VICR	Thu, Sep 23, 2010	14.01	14.32	13.68	13.79
4618	NASDAQ	VICR	Wed, Sep 22, 2010	14.21	14.35	13.85	14.18
4617	NASDAQ	VICR	Tue, Sep 21, 2010	14.20	14.61	14.07	14.27
4616	NASDAQ	VICR	Mon, Sep 20, 2010	13.94	14.39	13.78	14.34
4615	NASDAQ	VICR	Fri, Sep 17, 2010	14.12	14.24	13.76	13.89
4614	NASDAQ	VICR	Thu, Sep 16, 2010	13.99	14.22	13.74	13.91
4613	NASDAQ	VICR	Wed, Sep 15, 2010	13.87	14.22	13.79	14.06
4612	NASDAQ	VICR	Tue, Sep 14, 2010	14.14	14.31	13.90	13.95
4611	NASDAQ	VICR	Mon, Sep 13, 2010	14.08	14.33	13.86	14.15
4610	NASDAQ	VICR	Fri, Sep 10, 2010	14.17	14.38	13.78	13.89
4609	NASDAQ	VICR	Thu, Sep 9, 2010	14.48	14.48	13.89	14.15
4608	NASDAQ	VICR	Wed, Sep 8, 2010	14.13	14.48	14.13	14.24
4607	NASDAQ	VICR	Tue, Sep 7, 2010	14.51	14.51	13.98	14.05
4606	NASDAQ	VICR	Fri, Sep 3, 2010	14.25	14.62	14.14	14.54
4605	NASDAQ	VICR	Thu, Sep 2, 2010	14.11	14.24	13.82	14.14
4604	NASDAQ	VICR	Wed, Sep 1, 2010	13.79	14.30	13.79	14.18
4603	NASDAQ	VICR	Tue, Aug 31, 2010	13.39	13.65	13.29	13.46
4602	NASDAQ	VICR	Mon, Aug 30, 2010	13.66	13.94	13.37	13.43
4601	NASDAQ	VICR	Fri, Aug 27, 2010	13.37	13.81	13.01	13.73
4600	NASDAQ	VICR	Thu, Aug 26, 2010	13.52	13.58	13.10	13.15
4599	NASDAQ	VICR	Wed, Aug 25, 2010	13.00	13.65	12.97	13.48
4598	NASDAQ	VICR	Tue, Aug 24, 2010	13.06	13.49	12.50	13.18
4597	NASDAQ	VICR	Mon, Aug 23, 2010	13.67	14.44	13.23	13.28
4596	NASDAQ	VICR	Fri, Aug 20, 2010	13.40	13.61	13.06	13.52
4595	NASDAQ	VICR	Thu, Aug 19, 2010	14.11	14.28	13.44	13.52
4594	NASDAQ	VICR	Wed, Aug 18, 2010	14.12	14.52	13.89	14.22
4593	NASDAQ	VICR	Tue, Aug 17, 2010	14.17	14.38	13.81	14.10
4592	NASDAQ	VICR	Mon, Aug 16, 2010	13.39	14.24	13.39	13.95
4591	NASDAQ	VICR	Fri, Aug 13, 2010	13.95	13.95	13.45	13.51
4590	NASDAQ	VICR	Thu, Aug 12, 2010	14.00	14.49	13.88	13.97
4589	NASDAQ	VICR	Wed, Aug 11, 2010	14.98	15.71	14.11	14.35
4588	NASDAQ	VICR	Tue, Aug 10, 2010	15.66	15.76	15.08	15.42
4587	NASDAQ	VICR	Mon, Aug 9, 2010	16.08	16.17	15.74	15.93
4586	NASDAQ	VICR	Fri, Aug 6, 2010	15.22	16.00	15.00	15.90
4585	NASDAQ	VICR	Thu, Aug 5, 2010	15.50	15.90	15.38	15.38
4584	NASDAQ	VICR	Wed, Aug 4, 2010	15.91	16.06	15.46	15.69
4583	NASDAQ	VICR	Tue, Aug 3, 2010	15.76	16.35	15.52	15.78
4582	NASDAQ	VICR	Mon, Aug 2, 2010	16.00	16.25	15.88	15.89
4581	NASDAQ	VICR	Fri, Jul 30, 2010	15.12	15.80	14.62	15.74
4580	NASDAQ	VICR	Thu, Jul 29, 2010	15.59	15.59	14.80	15.39
4579	NASDAQ	VICR	Wed, Jul 28, 2010	15.63	15.66	15.23	15.35
4578	NASDAQ	VICR	Tue, Jul 27, 2010	15.60	15.85	15.42	15.72
4577	NASDAQ	VICR	Mon, Jul 26, 2010	15.42	15.87	15.04	15.54
4576	NASDAQ	VICR	Fri, Jul 23, 2010	14.62	15.32	13.90	15.25
4575	NASDAQ	VICR	Thu, Jul 22, 2010	13.69	14.69	13.67	14.56
4574	NASDAQ	VICR	Wed, Jul 21, 2010	13.81	14.12	13.36	13.42
4573	NASDAQ	VICR	Tue, Jul 20, 2010	13.19	13.78	13.08	13.74
4572	NASDAQ	VICR	Mon, Jul 19, 2010	12.94	13.42	12.82	13.40
4571	NASDAQ	VICR	Fri, Jul 16, 2010	13.34	13.39	12.93	12.99
4570	NASDAQ	VICR	Thu, Jul 15, 2010	13.90	13.90	13.22	13.45
4569	NASDAQ	VICR	Wed, Jul 14, 2010	14.11	14.48	13.34	13.92
4568	NASDAQ	VICR	Tue, Jul 13, 2010	13.85	14.52	13.85	14.37
4567	NASDAQ	VICR	Mon, Jul 12, 2010	13.85	14.19	13.56	13.58
4566	NASDAQ	VICR	Fri, Jul 9, 2010	13.46	13.99	13.46	13.85
4565	NASDAQ	VICR	Thu, Jul 8, 2010	13.00	13.51	12.96	13.45
4564	NASDAQ	VICR	Wed, Jul 7, 2010	12.42	12.91	12.39	12.89
4563	NASDAQ	VICR	Tue, Jul 6, 2010	12.72	12.95	12.28	12.33
4562	NASDAQ	VICR	Fri, Jul 2, 2010	12.56	12.59	12.12	12.45
4561	NASDAQ	VICR	Thu, Jul 1, 2010	12.59	12.59	11.98	12.41
4560	NASDAQ	VICR	Wed, Jun 30, 2010	12.60	12.87	12.29	12.49
4559	NASDAQ	VICR	Tue, Jun 29, 2010	12.65	12.77	12.35	12.56
4558	NASDAQ	VICR	Mon, Jun 28, 2010	12.16	13.22	11.89	12.83
4557	NASDAQ	VICR	Fri, Jun 25, 2010	11.81	12.35	11.50	11.99
4556	NASDAQ	VICR	Thu, Jun 24, 2010	11.91	12.31	11.67	11.70
4555	NASDAQ	VICR	Wed, Jun 23, 2010	12.04	12.23	11.76	12.05
4554	NASDAQ	VICR	Tue, Jun 22, 2010	12.46	12.67	12.07	12.07
4553	NASDAQ	VICR	Mon, Jun 21, 2010	12.60	12.87	11.77	12.37
4552	NASDAQ	VICR	Fri, Jun 18, 2010	12.34	12.65	12.17	12.35
4551	NASDAQ	VICR	Thu, Jun 17, 2010	12.50	12.50	12.10	12.24
4550	NASDAQ	VICR	Wed, Jun 16, 2010	12.33	12.53	12.06	12.39
4549	NASDAQ	VICR	Tue, Jun 15, 2010	12.12	12.56	11.81	12.41
4548	NASDAQ	VICR	Mon, Jun 14, 2010	12.17	12.47	11.87	11.95
4547	NASDAQ	VICR	Fri, Jun 11, 2010	11.58	12.04	11.56	11.99
4546	NASDAQ	VICR	Thu, Jun 10, 2010	11.50	11.79	11.43	11.75
4545	NASDAQ	VICR	Wed, Jun 9, 2010	11.28	11.70	11.07	11.23
4544	NASDAQ	VICR	Tue, Jun 8, 2010	11.27	11.46	10.87	11.11
4543	NASDAQ	VICR	Mon, Jun 7, 2010	11.35	11.47	11.05	11.17
4542	NASDAQ	VICR	Fri, Jun 4, 2010	11.77	12.05	11.19	11.27
4541	NASDAQ	VICR	Thu, Jun 3, 2010	11.74	12.23	11.74	12.22
4540	NASDAQ	VICR	Wed, Jun 2, 2010	11.59	12.00	11.02	11.73
4539	NASDAQ	VICR	Tue, Jun 1, 2010	12.05	12.35	11.54	11.54
4538	NASDAQ	VICR	Fri, May 28, 2010	12.70	12.87	12.00	12.20
4537	NASDAQ	VICR	Thu, May 27, 2010	12.14	12.74	11.95	12.74
4536	NASDAQ	VICR	Wed, May 26, 2010	11.97	12.22	11.72	11.77
4535	NASDAQ	VICR	Tue, May 25, 2010	11.83	11.91	11.34	11.83
4534	NASDAQ	VICR	Mon, May 24, 2010	12.37	12.42	11.94	12.00
4533	NASDAQ	VICR	Fri, May 21, 2010	11.66	12.75	11.40	12.34
4532	NASDAQ	VICR	Thu, May 20, 2010	12.44	12.69	11.57	11.90
4531	NASDAQ	VICR	Wed, May 19, 2010	13.13	13.23	12.55	12.87
4530	NASDAQ	VICR	Tue, May 18, 2010	13.65	13.78	13.12	13.22
4529	NASDAQ	VICR	Mon, May 17, 2010	13.56	13.79	13.00	13.42
4528	NASDAQ	VICR	Fri, May 14, 2010	13.74	13.87	13.00	13.50
4527	NASDAQ	VICR	Thu, May 13, 2010	13.96	14.12	13.61	13.90
4526	NASDAQ	VICR	Wed, May 12, 2010	13.61	14.07	13.41	13.97
4525	NASDAQ	VICR	Tue, May 11, 2010	12.97	13.74	12.81	13.53
4524	NASDAQ	VICR	Mon, May 10, 2010	13.18	13.65	12.52	13.14
4523	NASDAQ	VICR	Fri, May 7, 2010	13.25	13.39	12.31	12.52
4522	NASDAQ	VICR	Thu, May 6, 2010	14.49	14.69	12.25	13.18
4521	NASDAQ	VICR	Wed, May 5, 2010	15.16	15.27	14.44	14.52
4520	NASDAQ	VICR	Tue, May 4, 2010	15.58	15.89	15.00	15.32
4519	NASDAQ	VICR	Mon, May 3, 2010	15.20	15.95	14.90	15.93
4518	NASDAQ	VICR	Fri, Apr 30, 2010	16.06	16.10	15.12	15.12
4517	NASDAQ	VICR	Thu, Apr 29, 2010	15.57	16.04	15.52	16.04
4516	NASDAQ	VICR	Wed, Apr 28, 2010	15.39	15.78	15.30	15.53
4515	NASDAQ	VICR	Tue, Apr 27, 2010	15.63	15.94	15.30	15.35
4514	NASDAQ	VICR	Mon, Apr 26, 2010	16.00	16.24	15.39	15.63
4513	NASDAQ	VICR	Fri, Apr 23, 2010	14.93	15.97	14.93	15.94
4512	NASDAQ	VICR	Thu, Apr 22, 2010	14.96	15.14	14.68	14.96
4511	NASDAQ	VICR	Wed, Apr 21, 2010	15.21	15.21	14.86	15.09
4510	NASDAQ	VICR	Tue, Apr 20, 2010	14.98	15.27	14.77	15.11
4509	NASDAQ	VICR	Mon, Apr 19, 2010	14.81	15.16	14.64	14.95
4508	NASDAQ	VICR	Fri, Apr 16, 2010	15.13	15.27	14.71	14.96
4507	NASDAQ	VICR	Thu, Apr 15, 2010	15.03	15.32	15.03	15.14
4506	NASDAQ	VICR	Wed, Apr 14, 2010	14.53	15.17	14.51	15.09
4505	NASDAQ	VICR	Tue, Apr 13, 2010	13.97	14.46	13.87	14.39
4504	NASDAQ	VICR	Mon, Apr 12, 2010	13.75	14.19	13.70	14.02
4503	NASDAQ	VICR	Fri, Apr 9, 2010	13.99	14.07	13.60	13.79
4502	NASDAQ	VICR	Thu, Apr 8, 2010	14.13	14.15	13.79	14.05
4501	NASDAQ	VICR	Wed, Apr 7, 2010	14.09	14.40	13.76	14.24
4500	NASDAQ	VICR	Tue, Apr 6, 2010	14.07	14.36	14.07	14.21
4499	NASDAQ	VICR	Mon, Apr 5, 2010	13.81	14.26	13.61	14.26
4498	NASDAQ	VICR	Thu, Apr 1, 2010	13.85	14.23	13.64	13.82
4497	NASDAQ	VICR	Wed, Mar 31, 2010	13.87	14.31	13.77	13.81
4496	NASDAQ	VICR	Tue, Mar 30, 2010	13.77	14.08	13.63	13.99
4495	NASDAQ	VICR	Mon, Mar 29, 2010	13.57	13.97	13.57	13.79
4494	NASDAQ	VICR	Fri, Mar 26, 2010	13.69	13.94	13.54	13.56
4493	NASDAQ	VICR	Thu, Mar 25, 2010	13.98	14.20	13.54	13.58
4492	NASDAQ	VICR	Wed, Mar 24, 2010	14.12	14.13	13.66	13.83
4491	NASDAQ	VICR	Tue, Mar 23, 2010	13.62	14.24	13.62	14.12
4490	NASDAQ	VICR	Mon, Mar 22, 2010	12.90	13.58	12.80	13.53
4489	NASDAQ	VICR	Fri, Mar 19, 2010	13.40	13.49	12.77	12.98
4488	NASDAQ	VICR	Thu, Mar 18, 2010	12.89	13.45	12.62	13.29
4487	NASDAQ	VICR	Wed, Mar 17, 2010	11.86	12.94	11.74	12.81
4486	NASDAQ	VICR	Tue, Mar 16, 2010	11.74	11.80	11.45	11.79
4485	NASDAQ	VICR	Mon, Mar 15, 2010	11.77	11.88	11.50	11.65
4484	NASDAQ	VICR	Fri, Mar 12, 2010	12.01	12.11	11.72	11.80
4483	NASDAQ	VICR	Thu, Mar 11, 2010	12.24	12.24	11.44	11.97
4482	NASDAQ	VICR	Wed, Mar 10, 2010	10.07	12.34	10.07	12.17
4481	NASDAQ	VICR	Tue, Mar 9, 2010	10.18	10.44	10.10	10.36
4480	NASDAQ	VICR	Mon, Mar 8, 2010	10.15	10.28	10.00	10.16
4479	NASDAQ	VICR	Fri, Mar 5, 2010	10.31	10.46	10.20	10.23
4478	NASDAQ	VICR	Thu, Mar 4, 2010	10.12	10.50	9.92	10.28
4477	NASDAQ	VICR	Wed, Mar 3, 2010	9.97	10.35	9.76	10.08
4476	NASDAQ	VICR	Tue, Mar 2, 2010	9.55	9.97	9.43	9.97
4475	NASDAQ	VICR	Mon, Mar 1, 2010	9.56	9.85	9.52	9.60
4474	NASDAQ	VICR	Fri, Feb 26, 2010	9.42	9.52	9.12	9.51
4473	NASDAQ	VICR	Thu, Feb 25, 2010	9.02	9.47	9.02	9.44
4472	NASDAQ	VICR	Wed, Feb 24, 2010	9.09	9.26	9.00	9.19
4471	NASDAQ	VICR	Tue, Feb 23, 2010	9.25	9.43	8.90	9.08
4470	NASDAQ	VICR	Mon, Feb 22, 2010	9.63	9.63	9.17	9.30
4469	NASDAQ	VICR	Fri, Feb 19, 2010	9.77	9.80	9.46	9.54
4468	NASDAQ	VICR	Thu, Feb 18, 2010	9.65	9.90	9.65	9.78
4467	NASDAQ	VICR	Wed, Feb 17, 2010	9.50	9.77	9.32	9.63
4466	NASDAQ	VICR	Tue, Feb 16, 2010	9.59	9.70	9.39	9.50
4465	NASDAQ	VICR	Fri, Feb 12, 2010	9.53	9.53	9.28	9.50
4464	NASDAQ	VICR	Thu, Feb 11, 2010	9.09	9.64	8.99	9.64
4463	NASDAQ	VICR	Wed, Feb 10, 2010	8.70	9.24	8.70	9.10
4462	NASDAQ	VICR	Tue, Feb 9, 2010	8.44	9.10	8.44	8.76
4461	NASDAQ	VICR	Mon, Feb 8, 2010	8.35	8.42	8.20	8.34
4460	NASDAQ	VICR	Fri, Feb 5, 2010	8.07	8.40	8.00	8.38
4459	NASDAQ	VICR	Thu, Feb 4, 2010	8.32	8.41	7.98	8.07
4458	NASDAQ	VICR	Wed, Feb 3, 2010	8.49	8.68	8.32	8.37
4457	NASDAQ	VICR	Tue, Feb 2, 2010	8.66	8.68	8.39	8.54
4456	NASDAQ	VICR	Mon, Feb 1, 2010	8.70	8.85	8.50	8.68
4455	NASDAQ	VICR	Fri, Jan 29, 2010	8.73	8.93	8.57	8.66
4454	NASDAQ	VICR	Thu, Jan 28, 2010	9.03	9.11	8.64	8.64
4453	NASDAQ	VICR	Wed, Jan 27, 2010	8.90	9.14	8.87	8.98
4452	NASDAQ	VICR	Tue, Jan 26, 2010	9.05	9.10	8.94	8.99
4451	NASDAQ	VICR	Mon, Jan 25, 2010	8.94	9.33	8.92	9.12
4450	NASDAQ	VICR	Fri, Jan 22, 2010	8.80	9.04	8.59	8.86
4449	NASDAQ	VICR	Thu, Jan 21, 2010	9.34	9.34	8.72	8.80
4448	NASDAQ	VICR	Wed, Jan 20, 2010	9.37	9.51	8.97	9.20
4447	NASDAQ	VICR	Tue, Jan 19, 2010	9.30	9.56	9.30	9.49
4446	NASDAQ	VICR	Fri, Jan 15, 2010	9.55	9.59	9.13	9.30
4445	NASDAQ	VICR	Thu, Jan 14, 2010	9.40	9.91	9.39	9.50
4444	NASDAQ	VICR	Wed, Jan 13, 2010	9.37	9.60	9.25	9.42
4443	NASDAQ	VICR	Tue, Jan 12, 2010	9.57	9.70	9.24	9.35
4442	NASDAQ	VICR	Mon, Jan 11, 2010	9.97	10.00	9.63	9.69
4441	NASDAQ	VICR	Fri, Jan 8, 2010	9.41	9.95	9.41	9.92
4440	NASDAQ	VICR	Thu, Jan 7, 2010	9.30	9.62	9.15	9.45
4439	NASDAQ	VICR	Wed, Jan 6, 2010	9.35	9.44	9.17	9.27
4438	NASDAQ	VICR	Tue, Jan 5, 2010	9.54	9.57	9.24	9.34
4437	NASDAQ	VICR	Mon, Jan 4, 2010	9.45	9.53	9.13	9.53
4436	NASDAQ	VICR	Thu, Dec 31, 2009	9.41	9.58	9.27	9.30
4435	NASDAQ	VICR	Wed, Dec 30, 2009	9.37	9.43	9.16	9.39
4434	NASDAQ	VICR	Tue, Dec 29, 2009	9.41	9.53	9.25	9.40
4433	NASDAQ	VICR	Mon, Dec 28, 2009	9.32	9.55	9.26	9.35
4432	NASDAQ	VICR	Thu, Dec 24, 2009	9.37	9.37	9.11	9.30
4431	NASDAQ	VICR	Wed, Dec 23, 2009	9.01	9.37	8.83	9.30
4430	NASDAQ	VICR	Tue, Dec 22, 2009	9.02	9.02	8.71	8.95
4429	NASDAQ	VICR	Mon, Dec 21, 2009	8.92	9.30	8.73	8.97
4428	NASDAQ	VICR	Fri, Dec 18, 2009	8.91	9.24	8.66	8.88
4427	NASDAQ	VICR	Thu, Dec 17, 2009	8.96	9.21	8.83	8.84
4426	NASDAQ	VICR	Wed, Dec 16, 2009	9.03	9.24	8.83	9.02
4425	NASDAQ	VICR	Tue, Dec 15, 2009	9.06	9.23	8.92	8.93
4424	NASDAQ	VICR	Mon, Dec 14, 2009	9.13	9.33	8.91	9.08
4423	NASDAQ	VICR	Fri, Dec 11, 2009	8.98	9.15	8.67	9.01
4422	NASDAQ	VICR	Thu, Dec 10, 2009	9.35	9.51	8.80	8.94
4421	NASDAQ	VICR	Wed, Dec 9, 2009	9.31	9.49	9.18	9.27
4420	NASDAQ	VICR	Tue, Dec 8, 2009	9.41	9.68	9.25	9.28
4419	NASDAQ	VICR	Mon, Dec 7, 2009	8.86	9.59	8.82	9.48
4418	NASDAQ	VICR	Fri, Dec 4, 2009	8.36	8.91	8.34	8.89
4417	NASDAQ	VICR	Thu, Dec 3, 2009	8.45	8.45	8.15	8.16
4416	NASDAQ	VICR	Wed, Dec 2, 2009	8.30	8.46	8.19	8.39
4415	NASDAQ	VICR	Tue, Dec 1, 2009	8.33	8.45	8.14	8.27
4414	NASDAQ	VICR	Mon, Nov 30, 2009	8.09	8.29	7.89	8.20
4413	NASDAQ	VICR	Fri, Nov 27, 2009	7.94	8.24	7.94	8.13
4412	NASDAQ	VICR	Wed, Nov 25, 2009	8.54	8.64	8.11	8.30
4411	NASDAQ	VICR	Tue, Nov 24, 2009	8.27	8.58	8.27	8.48
4410	NASDAQ	VICR	Mon, Nov 23, 2009	8.25	8.64	8.12	8.49
4409	NASDAQ	VICR	Fri, Nov 20, 2009	7.98	8.25	7.88	8.15
4408	NASDAQ	VICR	Thu, Nov 19, 2009	7.83	8.17	7.75	8.04
4407	NASDAQ	VICR	Wed, Nov 18, 2009	7.93	8.19	7.75	8.11
4406	NASDAQ	VICR	Tue, Nov 17, 2009	8.09	8.71	7.63	7.91
4405	NASDAQ	VICR	Mon, Nov 16, 2009	8.00	8.24	7.81	8.13
4404	NASDAQ	VICR	Fri, Nov 13, 2009	7.57	8.05	7.54	7.96
4403	NASDAQ	VICR	Thu, Nov 12, 2009	7.86	7.95	7.55	7.55
4402	NASDAQ	VICR	Wed, Nov 11, 2009	7.86	7.97	7.71	7.84
4401	NASDAQ	VICR	Tue, Nov 10, 2009	7.80	8.20	7.72	7.73
4400	NASDAQ	VICR	Mon, Nov 9, 2009	7.80	8.03	7.78	7.84
4399	NASDAQ	VICR	Fri, Nov 6, 2009	7.75	7.88	7.59	7.67
4398	NASDAQ	VICR	Thu, Nov 5, 2009	7.80	7.91	7.55	7.83
4397	NASDAQ	VICR	Wed, Nov 4, 2009	7.06	8.06	7.06	7.72
4396	NASDAQ	VICR	Tue, Nov 3, 2009	6.69	6.88	6.50	6.78
4395	NASDAQ	VICR	Mon, Nov 2, 2009	6.87	7.04	6.51	6.75
4394	NASDAQ	VICR	Fri, Oct 30, 2009	6.90	6.91	6.64	6.82
4393	NASDAQ	VICR	Thu, Oct 29, 2009	6.92	7.16	6.87	6.97
4392	NASDAQ	VICR	Wed, Oct 28, 2009	6.97	7.03	6.71	6.84
4391	NASDAQ	VICR	Tue, Oct 27, 2009	7.07	7.25	6.99	6.99
4390	NASDAQ	VICR	Mon, Oct 26, 2009	6.97	7.12	6.87	7.06
4389	NASDAQ	VICR	Fri, Oct 23, 2009	7.28	7.30	6.90	6.98
4388	NASDAQ	VICR	Thu, Oct 22, 2009	7.10	7.28	6.87	7.24
4387	NASDAQ	VICR	Wed, Oct 21, 2009	7.13	7.30	7.02	7.10
4386	NASDAQ	VICR	Tue, Oct 20, 2009	7.83	7.83	6.50	7.14
4385	NASDAQ	VICR	Mon, Oct 19, 2009	7.72	7.83	7.62	7.63
4384	NASDAQ	VICR	Fri, Oct 16, 2009	7.95	8.13	7.58	7.66
4383	NASDAQ	VICR	Thu, Oct 15, 2009	7.74	8.08	7.61	8.02
4382	NASDAQ	VICR	Wed, Oct 14, 2009	7.88	7.91	7.63	7.85
4381	NASDAQ	VICR	Tue, Oct 13, 2009	7.70	7.88	7.65	7.82
4380	NASDAQ	VICR	Mon, Oct 12, 2009	7.76	7.79	7.60	7.73
4379	NASDAQ	VICR	Fri, Oct 9, 2009	7.51	7.79	7.42	7.76
4378	NASDAQ	VICR	Thu, Oct 8, 2009	7.62	7.79	7.48	7.49
4377	NASDAQ	VICR	Wed, Oct 7, 2009	7.55	7.64	7.45	7.51
4376	NASDAQ	VICR	Tue, Oct 6, 2009	7.22	7.55	7.01	7.55
4375	NASDAQ	VICR	Mon, Oct 5, 2009	7.22	7.35	7.08	7.17
4374	NASDAQ	VICR	Fri, Oct 2, 2009	7.12	7.40	7.12	7.12
4373	NASDAQ	VICR	Thu, Oct 1, 2009	7.68	7.68	7.16	7.24
4372	NASDAQ	VICR	Wed, Sep 30, 2009	7.65	7.84	7.23	7.72
4371	NASDAQ	VICR	Tue, Sep 29, 2009	7.51	7.93	7.51	7.70
4370	NASDAQ	VICR	Mon, Sep 28, 2009	7.38	7.75	7.30	7.71
4369	NASDAQ	VICR	Fri, Sep 25, 2009	7.04	7.40	7.04	7.34
4368	NASDAQ	VICR	Thu, Sep 24, 2009	7.13	7.19	6.80	7.09
4367	NASDAQ	VICR	Wed, Sep 23, 2009	7.29	7.40	7.17	7.18
4366	NASDAQ	VICR	Tue, Sep 22, 2009	7.45	7.49	7.22	7.27
4365	NASDAQ	VICR	Mon, Sep 21, 2009	7.24	7.44	7.16	7.39
4364	NASDAQ	VICR	Fri, Sep 18, 2009	7.25	7.36	7.13	7.35
4363	NASDAQ	VICR	Thu, Sep 17, 2009	7.33	7.40	7.08	7.27
4362	NASDAQ	VICR	Wed, Sep 16, 2009	7.05	7.32	7.05	7.23
4361	NASDAQ	VICR	Tue, Sep 15, 2009	6.98	7.12	6.87	7.04
4360	NASDAQ	VICR	Mon, Sep 14, 2009	6.90	7.11	6.87	7.02
4359	NASDAQ	VICR	Fri, Sep 11, 2009	7.07	7.17	6.88	6.96
4358	NASDAQ	VICR	Thu, Sep 10, 2009	7.16	7.20	6.85	7.18
4357	NASDAQ	VICR	Wed, Sep 9, 2009	7.10	7.20	6.96	7.15
4356	NASDAQ	VICR	Tue, Sep 8, 2009	7.14	7.39	6.85	7.10
4355	NASDAQ	VICR	Fri, Sep 4, 2009	6.95	7.13	6.80	7.12
4354	NASDAQ	VICR	Thu, Sep 3, 2009	6.96	6.98	6.81	6.95
4353	NASDAQ	VICR	Wed, Sep 2, 2009	7.02	7.23	6.88	6.92
4352	NASDAQ	VICR	Tue, Sep 1, 2009	7.26	7.54	6.90	7.03
4351	NASDAQ	VICR	Mon, Aug 31, 2009	7.25	7.50	7.05	7.35
4350	NASDAQ	VICR	Fri, Aug 28, 2009	7.41	7.55	7.19	7.32
4349	NASDAQ	VICR	Thu, Aug 27, 2009	7.35	7.40	7.20	7.34
4348	NASDAQ	VICR	Wed, Aug 26, 2009	7.36	7.43	7.21	7.36
4347	NASDAQ	VICR	Tue, Aug 25, 2009	7.39	7.45	7.25	7.39
4346	NASDAQ	VICR	Mon, Aug 24, 2009	7.54	7.74	7.17	7.40
4345	NASDAQ	VICR	Fri, Aug 21, 2009	7.71	7.76	7.39	7.49
4344	NASDAQ	VICR	Thu, Aug 20, 2009	7.43	7.66	7.29	7.64
4343	NASDAQ	VICR	Wed, Aug 19, 2009	7.30	7.51	7.21	7.48
4342	NASDAQ	VICR	Tue, Aug 18, 2009	7.23	7.45	7.17	7.42
4341	NASDAQ	VICR	Mon, Aug 17, 2009	7.29	7.40	7.17	7.19
4340	NASDAQ	VICR	Fri, Aug 14, 2009	7.59	7.68	7.29	7.45
4339	NASDAQ	VICR	Thu, Aug 13, 2009	7.46	7.63	7.28	7.62
4338	NASDAQ	VICR	Wed, Aug 12, 2009	7.36	7.61	7.31	7.42
4337	NASDAQ	VICR	Tue, Aug 11, 2009	7.18	7.57	7.07	7.36
4336	NASDAQ	VICR	Mon, Aug 10, 2009	7.29	7.75	7.14	7.22
4335	NASDAQ	VICR	Fri, Aug 7, 2009	7.56	7.79	7.19	7.38
4334	NASDAQ	VICR	Thu, Aug 6, 2009	7.38	7.75	7.26	7.38
4333	NASDAQ	VICR	Wed, Aug 5, 2009	7.57	7.66	7.14	7.29
4332	NASDAQ	VICR	Tue, Aug 4, 2009	7.51	7.88	7.30	7.63
4331	NASDAQ	VICR	Mon, Aug 3, 2009	7.97	7.97	7.34	7.55
4330	NASDAQ	VICR	Fri, Jul 31, 2009	7.50	7.97	7.43	7.89
4329	NASDAQ	VICR	Thu, Jul 30, 2009	7.47	7.65	7.10	7.57
4328	NASDAQ	VICR	Wed, Jul 29, 2009	7.38	7.48	7.28	7.32
4327	NASDAQ	VICR	Tue, Jul 28, 2009	7.07	7.46	7.07	7.45
4326	NASDAQ	VICR	Mon, Jul 27, 2009	7.06	7.17	6.91	7.14
4325	NASDAQ	VICR	Fri, Jul 24, 2009	7.02	7.22	6.84	7.17
4324	NASDAQ	VICR	Thu, Jul 23, 2009	7.09	7.35	7.00	7.11
4323	NASDAQ	VICR	Wed, Jul 22, 2009	7.13	7.30	7.00	7.12
4322	NASDAQ	VICR	Tue, Jul 21, 2009	7.16	7.35	7.06	7.21
4321	NASDAQ	VICR	Mon, Jul 20, 2009	7.09	7.15	6.90	7.11
4320	NASDAQ	VICR	Fri, Jul 17, 2009	7.27	7.39	6.98	7.01
4319	NASDAQ	VICR	Thu, Jul 16, 2009	7.00	7.25	7.00	7.25
4318	NASDAQ	VICR	Wed, Jul 15, 2009	7.11	7.16	6.98	7.01
4317	NASDAQ	VICR	Tue, Jul 14, 2009	6.99	7.25	6.73	6.98
4316	NASDAQ	VICR	Mon, Jul 13, 2009	6.97	7.21	6.79	6.98
4315	NASDAQ	VICR	Fri, Jul 10, 2009	6.51	7.05	6.42	6.94
4314	NASDAQ	VICR	Thu, Jul 9, 2009	6.83	6.83	6.45	6.55
4313	NASDAQ	VICR	Wed, Jul 8, 2009	6.80	6.99	6.61	6.78
4312	NASDAQ	VICR	Tue, Jul 7, 2009	7.10	7.17	6.71	6.73
4311	NASDAQ	VICR	Mon, Jul 6, 2009	6.86	7.28	6.86	7.12
4310	NASDAQ	VICR	Thu, Jul 2, 2009	7.16	7.23	6.61	6.85
4309	NASDAQ	VICR	Wed, Jul 1, 2009	7.27	7.50	6.99	7.31
4308	NASDAQ	VICR	Tue, Jun 30, 2009	7.09	7.23	6.96	7.22
4307	NASDAQ	VICR	Mon, Jun 29, 2009	7.20	7.20	6.94	7.06
4306	NASDAQ	VICR	Fri, Jun 26, 2009	6.83	7.30	6.62	7.20
4305	NASDAQ	VICR	Thu, Jun 25, 2009	6.50	6.97	6.37	6.90
4304	NASDAQ	VICR	Wed, Jun 24, 2009	6.55	6.90	6.41	6.56
4303	NASDAQ	VICR	Tue, Jun 23, 2009	6.71	6.74	6.43	6.48
4302	NASDAQ	VICR	Mon, Jun 22, 2009	6.91	6.91	6.60	6.66
4301	NASDAQ	VICR	Fri, Jun 19, 2009	7.07	7.07	6.87	6.97
4300	NASDAQ	VICR	Thu, Jun 18, 2009	6.95	7.01	6.77	6.89
4299	NASDAQ	VICR	Wed, Jun 17, 2009	6.56	7.10	6.54	6.99
4298	NASDAQ	VICR	Tue, Jun 16, 2009	6.42	6.68	6.36	6.54
4297	NASDAQ	VICR	Mon, Jun 15, 2009	6.87	6.87	6.01	6.35
4296	NASDAQ	VICR	Fri, Jun 12, 2009	6.63	6.92	6.63	6.92
4295	NASDAQ	VICR	Thu, Jun 11, 2009	6.49	6.90	6.25	6.69
4294	NASDAQ	VICR	Wed, Jun 10, 2009	6.24	6.50	5.78	6.48
4293	NASDAQ	VICR	Tue, Jun 9, 2009	7.06	7.10	6.07	6.14
4292	NASDAQ	VICR	Mon, Jun 8, 2009	7.01	7.10	6.89	7.02
4291	NASDAQ	VICR	Fri, Jun 5, 2009	7.10	7.25	6.80	7.07
4290	NASDAQ	VICR	Thu, Jun 4, 2009	6.68	7.27	6.62	7.13
4289	NASDAQ	VICR	Wed, Jun 3, 2009	6.39	6.69	6.28	6.69
4288	NASDAQ	VICR	Tue, Jun 2, 2009	6.00	6.53	5.95	6.49
4287	NASDAQ	VICR	Mon, Jun 1, 2009	5.55	6.02	5.55	6.02
4286	NASDAQ	VICR	Fri, May 29, 2009	5.60	5.60	5.08	5.44
4285	NASDAQ	VICR	Thu, May 28, 2009	6.10	6.10	5.44	5.61
4284	NASDAQ	VICR	Wed, May 27, 2009	6.36	6.53	6.00	6.04
4283	NASDAQ	VICR	Tue, May 26, 2009	6.05	6.45	6.05	6.43
4282	NASDAQ	VICR	Fri, May 22, 2009	5.95	6.12	5.85	6.02
4281	NASDAQ	VICR	Thu, May 21, 2009	5.90	6.00	5.70	5.91
4280	NASDAQ	VICR	Wed, May 20, 2009	5.98	6.30	5.83	6.03
4279	NASDAQ	VICR	Tue, May 19, 2009	6.07	6.25	5.79	5.89
4278	NASDAQ	VICR	Mon, May 18, 2009	5.64	6.15	5.49	6.14
4277	NASDAQ	VICR	Fri, May 15, 2009	5.78	5.89	5.49	5.55
4276	NASDAQ	VICR	Thu, May 14, 2009	5.57	5.85	5.48	5.75
4275	NASDAQ	VICR	Wed, May 13, 2009	5.82	5.85	5.49	5.52
4274	NASDAQ	VICR	Tue, May 12, 2009	5.88	6.20	5.70	5.95
4273	NASDAQ	VICR	Mon, May 11, 2009	6.04	6.42	5.75	5.84
4272	NASDAQ	VICR	Fri, May 8, 2009	6.02	6.25	5.94	6.25
4271	NASDAQ	VICR	Thu, May 7, 2009	6.20	6.22	5.77	5.90
4270	NASDAQ	VICR	Wed, May 6, 2009	6.00	6.27	5.97	6.09
4269	NASDAQ	VICR	Tue, May 5, 2009	5.70	6.39	5.58	6.32
4268	NASDAQ	VICR	Mon, May 4, 2009	5.55	5.76	5.50	5.75
4267	NASDAQ	VICR	Fri, May 1, 2009	5.36	5.58	5.36	5.50
4266	NASDAQ	VICR	Thu, Apr 30, 2009	5.48	5.65	5.34	5.37
4265	NASDAQ	VICR	Wed, Apr 29, 2009	5.39	5.58	5.32	5.42
4264	NASDAQ	VICR	Tue, Apr 28, 2009	5.21	5.44	5.21	5.34
4263	NASDAQ	VICR	Mon, Apr 27, 2009	5.30	5.46	5.20	5.28
4262	NASDAQ	VICR	Fri, Apr 24, 2009	5.48	5.56	5.33	5.40
4261	NASDAQ	VICR	Thu, Apr 23, 2009	5.53	5.53	5.30	5.41
4260	NASDAQ	VICR	Wed, Apr 22, 2009	5.46	5.66	5.41	5.52
4259	NASDAQ	VICR	Tue, Apr 21, 2009	5.43	5.66	5.39	5.58
4258	NASDAQ	VICR	Mon, Apr 20, 2009	5.81	5.98	5.45	5.45
4257	NASDAQ	VICR	Fri, Apr 17, 2009	6.06	6.06	5.86	5.99
4256	NASDAQ	VICR	Thu, Apr 16, 2009	5.61	6.03	5.57	6.03
4255	NASDAQ	VICR	Wed, Apr 15, 2009	5.56	5.68	5.52	5.63
4254	NASDAQ	VICR	Tue, Apr 14, 2009	5.46	5.64	5.46	5.62
4253	NASDAQ	VICR	Mon, Apr 13, 2009	5.50	5.68	5.45	5.61
4252	NASDAQ	VICR	Thu, Apr 9, 2009	5.39	5.62	5.22	5.62
4251	NASDAQ	VICR	Wed, Apr 8, 2009	5.00	5.31	4.99	5.31
4250	NASDAQ	VICR	Tue, Apr 7, 2009	5.04	5.10	4.92	4.93
4249	NASDAQ	VICR	Mon, Apr 6, 2009	5.28	5.29	5.02	5.18
4248	NASDAQ	VICR	Fri, Apr 3, 2009	5.37	5.46	5.21	5.38
4247	NASDAQ	VICR	Thu, Apr 2, 2009	5.07	5.40	5.07	5.37
4246	NASDAQ	VICR	Wed, Apr 1, 2009	4.77	4.89	4.63	4.87
4245	NASDAQ	VICR	Tue, Mar 31, 2009	4.65	5.07	4.48	4.89
4244	NASDAQ	VICR	Mon, Mar 30, 2009	4.51	4.72	4.32	4.59
4243	NASDAQ	VICR	Fri, Mar 27, 2009	5.19	5.19	4.68	4.69
4242	NASDAQ	VICR	Thu, Mar 26, 2009	4.92	5.37	4.84	5.21
4241	NASDAQ	VICR	Wed, Mar 25, 2009	4.75	5.00	4.45	4.80
4240	NASDAQ	VICR	Tue, Mar 24, 2009	4.99	5.04	4.59	4.68
4239	NASDAQ	VICR	Mon, Mar 23, 2009	4.34	4.99	4.28	4.97
4238	NASDAQ	VICR	Fri, Mar 20, 2009	4.84	5.00	4.16	4.16
4237	NASDAQ	VICR	Thu, Mar 19, 2009	4.61	4.78	4.54	4.78
4236	NASDAQ	VICR	Wed, Mar 18, 2009	4.30	4.59	4.24	4.59
4235	NASDAQ	VICR	Tue, Mar 17, 2009	4.04	4.34	4.01	4.32
4234	NASDAQ	VICR	Mon, Mar 16, 2009	4.33	4.52	4.02	4.10
4233	NASDAQ	VICR	Fri, Mar 13, 2009	4.42	4.62	4.20	4.26
4232	NASDAQ	VICR	Thu, Mar 12, 2009	4.31	4.60	4.00	4.39
4231	NASDAQ	VICR	Wed, Mar 11, 2009	4.68	4.75	4.24	4.33
4230	NASDAQ	VICR	Tue, Mar 10, 2009	4.00	4.71	4.00	4.68
4229	NASDAQ	VICR	Mon, Mar 9, 2009	4.08	4.27	3.86	3.87
4228	NASDAQ	VICR	Fri, Mar 6, 2009	4.08	4.28	4.00	4.13
4227	NASDAQ	VICR	Thu, Mar 5, 2009	4.10	4.17	4.00	4.02
4226	NASDAQ	VICR	Wed, Mar 4, 2009	4.19	4.26	4.01	4.23
4225	NASDAQ	VICR	Tue, Mar 3, 2009	4.33	4.33	4.05	4.09
4224	NASDAQ	VICR	Mon, Mar 2, 2009	4.50	4.63	4.05	4.25
4223	NASDAQ	VICR	Fri, Feb 27, 2009	4.42	4.76	4.28	4.60
4222	NASDAQ	VICR	Thu, Feb 26, 2009	4.61	4.88	4.49	4.50
4221	NASDAQ	VICR	Wed, Feb 25, 2009	4.83	4.83	4.45	4.55
4220	NASDAQ	VICR	Tue, Feb 24, 2009	4.36	4.87	4.17	4.86
4219	NASDAQ	VICR	Mon, Feb 23, 2009	4.68	4.68	4.18	4.28
4218	NASDAQ	VICR	Fri, Feb 20, 2009	4.62	4.87	4.57	4.63
4217	NASDAQ	VICR	Thu, Feb 19, 2009	4.76	4.97	4.70	4.72
4216	NASDAQ	VICR	Wed, Feb 18, 2009	4.78	4.99	4.66	4.66
4215	NASDAQ	VICR	Tue, Feb 17, 2009	4.87	4.92	4.64	4.73
4214	NASDAQ	VICR	Fri, Feb 13, 2009	4.86	5.23	4.81	5.16
4213	NASDAQ	VICR	Thu, Feb 12, 2009	4.75	4.88	4.55	4.84
4212	NASDAQ	VICR	Wed, Feb 11, 2009	4.87	5.18	4.76	4.83
4211	NASDAQ	VICR	Tue, Feb 10, 2009	5.45	5.46	4.80	4.85
4210	NASDAQ	VICR	Mon, Feb 9, 2009	5.26	5.42	5.17	5.36
4209	NASDAQ	VICR	Fri, Feb 6, 2009	4.87	5.47	4.79	5.32
4208	NASDAQ	VICR	Thu, Feb 5, 2009	4.75	5.17	4.63	4.90
4207	NASDAQ	VICR	Wed, Feb 4, 2009	5.28	5.35	4.66	4.79
4206	NASDAQ	VICR	Tue, Feb 3, 2009	5.10	5.40	4.91	5.29
4205	NASDAQ	VICR	Mon, Feb 2, 2009	4.64	5.07	4.56	5.05
4204	NASDAQ	VICR	Fri, Jan 30, 2009	4.80	4.87	4.50	4.72
4203	NASDAQ	VICR	Thu, Jan 29, 2009	5.34	5.35	4.61	4.74
4202	NASDAQ	VICR	Wed, Jan 28, 2009	5.01	5.44	5.01	5.35
4201	NASDAQ	VICR	Tue, Jan 27, 2009	4.67	5.05	4.63	4.88
4200	NASDAQ	VICR	Mon, Jan 26, 2009	4.49	4.85	4.40	4.66
4199	NASDAQ	VICR	Fri, Jan 23, 2009	4.14	4.65	4.10	4.47
4198	NASDAQ	VICR	Thu, Jan 22, 2009	4.40	4.50	4.22	4.23
4197	NASDAQ	VICR	Wed, Jan 21, 2009	4.10	4.59	4.00	4.53
4196	NASDAQ	VICR	Tue, Jan 20, 2009	4.32	4.47	4.00	4.00
4195	NASDAQ	VICR	Fri, Jan 16, 2009	4.56	4.61	4.30	4.40
4194	NASDAQ	VICR	Thu, Jan 15, 2009	4.86	4.95	4.45	4.51
4193	NASDAQ	VICR	Wed, Jan 14, 2009	5.11	5.25	5.00	5.00
4192	NASDAQ	VICR	Tue, Jan 13, 2009	5.34	5.36	5.12	5.20
4191	NASDAQ	VICR	Mon, Jan 12, 2009	5.75	5.75	5.15	5.38
4190	NASDAQ	VICR	Fri, Jan 9, 2009	6.50	6.50	5.89	5.91
4189	NASDAQ	VICR	Thu, Jan 8, 2009	6.06	6.53	6.04	6.52
4188	NASDAQ	VICR	Wed, Jan 7, 2009	6.20	6.29	5.91	6.04
4187	NASDAQ	VICR	Tue, Jan 6, 2009	6.04	6.38	5.90	6.31
4186	NASDAQ	VICR	Mon, Jan 5, 2009	6.36	6.36	5.57	5.98
4185	NASDAQ	VICR	Fri, Jan 2, 2009	6.62	6.74	6.24	6.35
4184	NASDAQ	VICR	Wed, Dec 31, 2008	5.77	6.75	5.55	6.61
4183	NASDAQ	VICR	Tue, Dec 30, 2008	5.68	5.85	5.60	5.74
4182	NASDAQ	VICR	Mon, Dec 29, 2008	5.93	5.96	5.51	5.57
4181	NASDAQ	VICR	Fri, Dec 26, 2008	5.52	5.98	5.43	5.97
4180	NASDAQ	VICR	Wed, Dec 24, 2008	5.42	5.56	5.36	5.54
4179	NASDAQ	VICR	Tue, Dec 23, 2008	5.51	5.60	5.37	5.44
4178	NASDAQ	VICR	Mon, Dec 22, 2008	5.50	5.51	5.08	5.51
4177	NASDAQ	VICR	Fri, Dec 19, 2008	5.52	5.72	5.26	5.46
4176	NASDAQ	VICR	Thu, Dec 18, 2008	5.62	5.67	5.16	5.31
4175	NASDAQ	VICR	Wed, Dec 17, 2008	5.39	5.73	5.14	5.61
4174	NASDAQ	VICR	Tue, Dec 16, 2008	4.71	5.57	4.55	5.47
4173	NASDAQ	VICR	Mon, Dec 15, 2008	5.18	5.18	4.52	4.59
4172	NASDAQ	VICR	Fri, Dec 12, 2008	4.30	5.20	4.30	5.12
4171	NASDAQ	VICR	Thu, Dec 11, 2008	4.85	5.14	4.45	4.45
4170	NASDAQ	VICR	Wed, Dec 10, 2008	4.98	5.09	4.72	4.93
4169	NASDAQ	VICR	Tue, Dec 9, 2008	5.11	5.16	4.90	4.90
4168	NASDAQ	VICR	Mon, Dec 8, 2008	5.03	5.35	4.69	5.19
4167	NASDAQ	VICR	Fri, Dec 5, 2008	4.84	4.95	4.60	4.86
4166	NASDAQ	VICR	Thu, Dec 4, 2008	4.82	5.13	4.82	4.97
4165	NASDAQ	VICR	Wed, Dec 3, 2008	4.85	5.05	4.72	5.01
4164	NASDAQ	VICR	Tue, Dec 2, 2008	4.86	5.10	4.59	5.01
4163	NASDAQ	VICR	Mon, Dec 1, 2008	5.57	5.57	4.70	4.73
4162	NASDAQ	VICR	Fri, Nov 28, 2008	5.55	5.79	5.13	5.79
4161	NASDAQ	VICR	Wed, Nov 26, 2008	4.90	5.64	4.90	5.64
4160	NASDAQ	VICR	Tue, Nov 25, 2008	5.25	5.36	4.72	5.07
4159	NASDAQ	VICR	Mon, Nov 24, 2008	4.70	5.34	4.58	5.16
4158	NASDAQ	VICR	Fri, Nov 21, 2008	4.22	4.66	3.80	4.63
4157	NASDAQ	VICR	Thu, Nov 20, 2008	4.28	4.47	4.08	4.11
4156	NASDAQ	VICR	Wed, Nov 19, 2008	4.63	4.89	4.39	4.39
4155	NASDAQ	VICR	Tue, Nov 18, 2008	4.78	5.05	4.40	4.80
4154	NASDAQ	VICR	Mon, Nov 17, 2008	5.06	5.58	4.92	4.92
4153	NASDAQ	VICR	Fri, Nov 14, 2008	5.35	5.36	5.05	5.11
4152	NASDAQ	VICR	Thu, Nov 13, 2008	4.95	5.70	4.51	5.60
4151	NASDAQ	VICR	Wed, Nov 12, 2008	5.34	5.34	4.60	4.92
4150	NASDAQ	VICR	Tue, Nov 11, 2008	5.27	5.94	5.27	5.46
4149	NASDAQ	VICR	Mon, Nov 10, 2008	6.05	6.38	5.18	5.35
4148	NASDAQ	VICR	Fri, Nov 7, 2008	6.93	7.39	5.81	5.86
4147	NASDAQ	VICR	Thu, Nov 6, 2008	7.25	7.33	6.27	6.46
4146	NASDAQ	VICR	Wed, Nov 5, 2008	7.38	7.77	7.37	7.51
4145	NASDAQ	VICR	Tue, Nov 4, 2008	7.75	7.91	7.32	7.60
4144	NASDAQ	VICR	Mon, Nov 3, 2008	6.98	7.70	6.47	7.68
4143	NASDAQ	VICR	Fri, Oct 31, 2008	6.25	7.18	6.07	6.99
4142	NASDAQ	VICR	Thu, Oct 30, 2008	5.97	6.41	5.80	6.21
4141	NASDAQ	VICR	Wed, Oct 29, 2008	5.04	5.98	5.01	5.78
4140	NASDAQ	VICR	Tue, Oct 28, 2008	4.76	5.29	4.39	5.00
4139	NASDAQ	VICR	Mon, Oct 27, 2008	4.69	4.91	4.53	4.63
4138	NASDAQ	VICR	Fri, Oct 24, 2008	4.64	5.16	4.48	4.76
4137	NASDAQ	VICR	Thu, Oct 23, 2008	5.80	6.06	4.93	5.13
4136	NASDAQ	VICR	Wed, Oct 22, 2008	6.21	6.69	5.75	5.75
4135	NASDAQ	VICR	Tue, Oct 21, 2008	6.33	6.80	6.19	6.41
4134	NASDAQ	VICR	Mon, Oct 20, 2008	6.17	6.46	5.88	6.41
4133	NASDAQ	VICR	Fri, Oct 17, 2008	5.54	6.43	5.39	5.99
4132	NASDAQ	VICR	Thu, Oct 16, 2008	5.64	5.90	5.36	5.79
4131	NASDAQ	VICR	Wed, Oct 15, 2008	6.31	6.35	5.50	5.60
4130	NASDAQ	VICR	Tue, Oct 14, 2008	7.00	7.50	6.36	6.45
4129	NASDAQ	VICR	Mon, Oct 13, 2008	5.94	6.89	5.78	6.80
4128	NASDAQ	VICR	Fri, Oct 10, 2008	5.40	5.85	4.55	5.35
4127	NASDAQ	VICR	Thu, Oct 9, 2008	6.64	6.98	5.21	5.47
4126	NASDAQ	VICR	Wed, Oct 8, 2008	6.53	7.07	6.06	6.40
4125	NASDAQ	VICR	Tue, Oct 7, 2008	7.99	7.99	6.64	6.69
4124	NASDAQ	VICR	Mon, Oct 6, 2008	8.35	8.54	7.65	7.87
4123	NASDAQ	VICR	Fri, Oct 3, 2008	8.39	9.05	8.38	8.57
4122	NASDAQ	VICR	Thu, Oct 2, 2008	8.69	8.84	8.17	8.29
4121	NASDAQ	VICR	Wed, Oct 1, 2008	8.82	8.92	8.45	8.74
4120	NASDAQ	VICR	Tue, Sep 30, 2008	8.38	8.95	8.28	8.88
4119	NASDAQ	VICR	Mon, Sep 29, 2008	8.64	8.77	8.24	8.33
4118	NASDAQ	VICR	Fri, Sep 26, 2008	8.96	9.00	8.67	8.83
4117	NASDAQ	VICR	Thu, Sep 25, 2008	8.74	9.50	8.71	9.11
4116	NASDAQ	VICR	Wed, Sep 24, 2008	8.92	8.92	8.57	8.69
4115	NASDAQ	VICR	Tue, Sep 23, 2008	9.72	9.72	8.77	8.89
4114	NASDAQ	VICR	Mon, Sep 22, 2008	9.99	10.00	9.33	9.36
4113	NASDAQ	VICR	Fri, Sep 19, 2008	9.85	10.58	9.81	10.01
4112	NASDAQ	VICR	Thu, Sep 18, 2008	8.72	9.39	8.52	9.34
4111	NASDAQ	VICR	Wed, Sep 17, 2008	8.58	8.83	8.31	8.51
4110	NASDAQ	VICR	Tue, Sep 16, 2008	8.32	8.86	8.30	8.72
4109	NASDAQ	VICR	Mon, Sep 15, 2008	8.63	8.98	8.44	8.48
4108	NASDAQ	VICR	Fri, Sep 12, 2008	8.85	8.91	8.58	8.72
4107	NASDAQ	VICR	Thu, Sep 11, 2008	8.67	9.02	8.58	8.89
4106	NASDAQ	VICR	Wed, Sep 10, 2008	8.89	9.00	8.66	8.74
4105	NASDAQ	VICR	Tue, Sep 9, 2008	9.02	9.24	8.66	8.75
4104	NASDAQ	VICR	Mon, Sep 8, 2008	8.82	9.21	8.82	9.12
4103	NASDAQ	VICR	Fri, Sep 5, 2008	9.13	9.15	8.71	8.95
4102	NASDAQ	VICR	Thu, Sep 4, 2008	9.63	9.76	9.02	9.07
4101	NASDAQ	VICR	Wed, Sep 3, 2008	9.35	9.84	9.35	9.70
4100	NASDAQ	VICR	Tue, Sep 2, 2008	10.21	10.21	9.21	9.35
4099	NASDAQ	VICR	Fri, Aug 29, 2008	9.94	10.22	9.49	10.07
4098	NASDAQ	VICR	Thu, Aug 28, 2008	9.97	10.07	9.86	9.97
4097	NASDAQ	VICR	Wed, Aug 27, 2008	10.10	10.10	9.77	9.96
4096	NASDAQ	VICR	Tue, Aug 26, 2008	9.79	10.26	9.79	10.08
4095	NASDAQ	VICR	Mon, Aug 25, 2008	10.46	10.46	10.17	10.21
4094	NASDAQ	VICR	Fri, Aug 22, 2008	10.31	10.58	10.31	10.48
4093	NASDAQ	VICR	Thu, Aug 21, 2008	10.57	10.62	10.19	10.27
4092	NASDAQ	VICR	Wed, Aug 20, 2008	10.51	11.00	10.40	10.69
4091	NASDAQ	VICR	Tue, Aug 19, 2008	10.56	10.62	10.32	10.49
4090	NASDAQ	VICR	Mon, Aug 18, 2008	11.01	11.08	10.54	10.64
4089	NASDAQ	VICR	Fri, Aug 15, 2008	11.21	11.46	10.90	11.01
4088	NASDAQ	VICR	Thu, Aug 14, 2008	10.98	11.14	10.97	11.04
4087	NASDAQ	VICR	Wed, Aug 13, 2008	11.05	11.13	10.64	11.07
4086	NASDAQ	VICR	Tue, Aug 12, 2008	11.38	11.38	10.75	11.02
4085	NASDAQ	VICR	Mon, Aug 11, 2008	11.19	11.49	11.01	11.43
4084	NASDAQ	VICR	Fri, Aug 8, 2008	10.94	11.25	10.76	11.25
4083	NASDAQ	VICR	Thu, Aug 7, 2008	10.76	11.00	10.55	10.97
4082	NASDAQ	VICR	Wed, Aug 6, 2008	10.62	11.01	10.28	10.83
4081	NASDAQ	VICR	Tue, Aug 5, 2008	10.27	10.70	10.01	10.63
4080	NASDAQ	VICR	Mon, Aug 4, 2008	10.81	10.97	10.13	10.13
4079	NASDAQ	VICR	Fri, Aug 1, 2008	11.08	11.08	10.57	10.77
4078	NASDAQ	VICR	Thu, Jul 31, 2008	10.66	11.01	10.55	10.90
4077	NASDAQ	VICR	Wed, Jul 30, 2008	10.75	11.00	10.62	10.80
4076	NASDAQ	VICR	Tue, Jul 29, 2008	10.19	10.93	10.19	10.70
4075	NASDAQ	VICR	Mon, Jul 28, 2008	10.19	10.29	10.04	10.15
4074	NASDAQ	VICR	Fri, Jul 25, 2008	10.11	10.41	9.80	10.25
4073	NASDAQ	VICR	Thu, Jul 24, 2008	10.28	10.28	9.82	10.01
4072	NASDAQ	VICR	Wed, Jul 23, 2008	10.28	10.60	10.07	10.23
4071	NASDAQ	VICR	Tue, Jul 22, 2008	9.68	10.32	9.61	10.31
4070	NASDAQ	VICR	Mon, Jul 21, 2008	9.72	9.73	9.46	9.71
4069	NASDAQ	VICR	Fri, Jul 18, 2008	9.82	10.00	9.51	9.70
4068	NASDAQ	VICR	Thu, Jul 17, 2008	9.87	9.88	9.56	9.81
4067	NASDAQ	VICR	Wed, Jul 16, 2008	9.50	9.90	9.42	9.80
4066	NASDAQ	VICR	Tue, Jul 15, 2008	9.54	9.64	9.13	9.44
4065	NASDAQ	VICR	Mon, Jul 14, 2008	9.80	9.95	9.48	9.56
4064	NASDAQ	VICR	Fri, Jul 11, 2008	9.49	9.70	9.31	9.69
4063	NASDAQ	VICR	Thu, Jul 10, 2008	9.55	9.67	9.34	9.57
4062	NASDAQ	VICR	Wed, Jul 9, 2008	9.92	9.92	9.51	9.51
4061	NASDAQ	VICR	Tue, Jul 8, 2008	9.79	9.95	9.60	9.93
4060	NASDAQ	VICR	Mon, Jul 7, 2008	9.91	9.91	9.51	9.75
4059	NASDAQ	VICR	Thu, Jul 3, 2008	10.01	10.01	9.78	9.81
4058	NASDAQ	VICR	Wed, Jul 2, 2008	10.08	10.18	9.91	10.01
4057	NASDAQ	VICR	Tue, Jul 1, 2008	9.84	10.17	9.64	10.11
4056	NASDAQ	VICR	Mon, Jun 30, 2008	10.12	10.19	9.81	9.98
4055	NASDAQ	VICR	Fri, Jun 27, 2008	9.96	10.13	9.90	10.09
4054	NASDAQ	VICR	Thu, Jun 26, 2008	10.02	10.06	9.88	10.00
4053	NASDAQ	VICR	Wed, Jun 25, 2008	10.06	10.24	9.88	10.16
4052	NASDAQ	VICR	Tue, Jun 24, 2008	10.17	10.61	10.00	10.05
4051	NASDAQ	VICR	Mon, Jun 23, 2008	10.59	10.59	10.25	10.27
4050	NASDAQ	VICR	Fri, Jun 20, 2008	10.52	10.60	10.37	10.60
4049	NASDAQ	VICR	Thu, Jun 19, 2008	10.55	10.71	10.49	10.59
4048	NASDAQ	VICR	Wed, Jun 18, 2008	10.89	10.89	10.42	10.56
4047	NASDAQ	VICR	Tue, Jun 17, 2008	10.92	10.92	10.55	10.56
4046	NASDAQ	VICR	Mon, Jun 16, 2008	10.89	11.01	10.79	10.86
4045	NASDAQ	VICR	Fri, Jun 13, 2008	10.75	10.99	10.75	10.96
4044	NASDAQ	VICR	Thu, Jun 12, 2008	10.82	11.00	10.65	10.66
4043	NASDAQ	VICR	Wed, Jun 11, 2008	10.69	10.75	10.53	10.59
4042	NASDAQ	VICR	Tue, Jun 10, 2008	10.50	10.80	10.50	10.75
4041	NASDAQ	VICR	Mon, Jun 9, 2008	10.81	11.00	10.56	10.68
4040	NASDAQ	VICR	Fri, Jun 6, 2008	11.05	11.18	10.78	10.79
4039	NASDAQ	VICR	Thu, Jun 5, 2008	10.99	11.18	10.99	11.14
4038	NASDAQ	VICR	Wed, Jun 4, 2008	10.96	11.13	10.87	11.00
4037	NASDAQ	VICR	Tue, Jun 3, 2008	11.17	11.38	10.86	11.00
4036	NASDAQ	VICR	Mon, Jun 2, 2008	11.26	11.61	10.79	11.10
4035	NASDAQ	VICR	Fri, May 30, 2008	11.17	11.34	10.94	11.29
4034	NASDAQ	VICR	Thu, May 29, 2008	10.89	11.43	10.86	11.14
4033	NASDAQ	VICR	Wed, May 28, 2008	11.29	11.40	10.90	11.03
4032	NASDAQ	VICR	Tue, May 27, 2008	11.31	11.54	11.05	11.27
4031	NASDAQ	VICR	Fri, May 23, 2008	11.65	11.72	11.30	11.39
4030	NASDAQ	VICR	Thu, May 22, 2008	11.69	11.88	11.39	11.70
4029	NASDAQ	VICR	Wed, May 21, 2008	11.81	12.06	11.51	11.66
4028	NASDAQ	VICR	Tue, May 20, 2008	11.95	12.33	11.77	11.83
4027	NASDAQ	VICR	Mon, May 19, 2008	12.09	12.58	11.98	12.04
4026	NASDAQ	VICR	Fri, May 16, 2008	12.46	12.46	12.00	12.12
4025	NASDAQ	VICR	Thu, May 15, 2008	12.26	12.46	12.08	12.36
4024	NASDAQ	VICR	Wed, May 14, 2008	12.50	12.66	12.27	12.27
4023	NASDAQ	VICR	Tue, May 13, 2008	12.34	12.61	12.15	12.47
4022	NASDAQ	VICR	Mon, May 12, 2008	12.21	12.45	12.05	12.31
4021	NASDAQ	VICR	Fri, May 9, 2008	11.72	12.24	11.72	12.17
4020	NASDAQ	VICR	Thu, May 8, 2008	12.42	12.61	12.20	12.43
4019	NASDAQ	VICR	Wed, May 7, 2008	12.16	12.42	12.06	12.27
4018	NASDAQ	VICR	Tue, May 6, 2008	12.10	12.35	11.94	12.21
4017	NASDAQ	VICR	Mon, May 5, 2008	12.21	12.41	12.03	12.17
4016	NASDAQ	VICR	Fri, May 2, 2008	12.62	12.67	12.11	12.26
4015	NASDAQ	VICR	Thu, May 1, 2008	12.10	12.52	12.07	12.44
4014	NASDAQ	VICR	Wed, Apr 30, 2008	11.98	12.18	11.82	12.06
4013	NASDAQ	VICR	Tue, Apr 29, 2008	12.19	12.19	11.71	11.92
4012	NASDAQ	VICR	Mon, Apr 28, 2008	12.31	12.31	11.69	12.15
4011	NASDAQ	VICR	Fri, Apr 25, 2008	12.29	12.32	11.71	12.31
4010	NASDAQ	VICR	Thu, Apr 24, 2008	11.92	12.26	11.56	12.19
4009	NASDAQ	VICR	Wed, Apr 23, 2008	11.76	11.89	11.61	11.82
4008	NASDAQ	VICR	Tue, Apr 22, 2008	11.95	12.09	11.51	11.70
4007	NASDAQ	VICR	Mon, Apr 21, 2008	12.19	12.36	11.95	12.02
4006	NASDAQ	VICR	Fri, Apr 18, 2008	12.42	12.43	12.10	12.24
4005	NASDAQ	VICR	Thu, Apr 17, 2008	12.29	12.42	12.08	12.11
4004	NASDAQ	VICR	Wed, Apr 16, 2008	12.02	12.41	11.62	12.32
4003	NASDAQ	VICR	Tue, Apr 15, 2008	11.83	11.97	11.51	11.88
4002	NASDAQ	VICR	Mon, Apr 14, 2008	11.86	12.14	11.65	11.68
4001	NASDAQ	VICR	Fri, Apr 11, 2008	12.48	12.55	11.73	11.89
4000	NASDAQ	VICR	Thu, Apr 10, 2008	12.48	12.85	12.25	12.66
3999	NASDAQ	VICR	Wed, Apr 9, 2008	12.81	12.96	12.33	12.46
3998	NASDAQ	VICR	Tue, Apr 8, 2008	12.45	13.05	12.32	12.77
3997	NASDAQ	VICR	Mon, Apr 7, 2008	13.12	13.17	12.34	12.53
3996	NASDAQ	VICR	Fri, Apr 4, 2008	12.89	13.18	12.55	13.03
3995	NASDAQ	VICR	Thu, Apr 3, 2008	12.51	12.92	12.24	12.88
3994	NASDAQ	VICR	Wed, Apr 2, 2008	12.15	12.68	11.89	12.63
3993	NASDAQ	VICR	Tue, Apr 1, 2008	12.20	12.20	11.96	12.18
3992	NASDAQ	VICR	Mon, Mar 31, 2008	12.00	12.14	11.52	11.94
3991	NASDAQ	VICR	Fri, Mar 28, 2008	12.11	12.19	11.75	12.02
3990	NASDAQ	VICR	Thu, Mar 27, 2008	12.24	12.47	12.00	12.10
3989	NASDAQ	VICR	Wed, Mar 26, 2008	12.65	12.67	12.15	12.20
3988	NASDAQ	VICR	Tue, Mar 25, 2008	12.18	12.79	12.05	12.71
3987	NASDAQ	VICR	Mon, Mar 24, 2008	12.03	12.23	11.68	12.15
3986	NASDAQ	VICR	Thu, Mar 20, 2008	11.93	12.01	11.60	11.98
3985	NASDAQ	VICR	Wed, Mar 19, 2008	12.35	12.45	11.72	11.74
3984	NASDAQ	VICR	Tue, Mar 18, 2008	11.20	12.32	11.00	12.28
3983	NASDAQ	VICR	Mon, Mar 17, 2008	11.45	11.68	10.97	10.99
3982	NASDAQ	VICR	Fri, Mar 14, 2008	12.21	12.21	11.30	11.54
3981	NASDAQ	VICR	Thu, Mar 13, 2008	11.15	12.13	10.90	12.12
3980	NASDAQ	VICR	Wed, Mar 12, 2008	11.59	11.87	10.85	11.35
3979	NASDAQ	VICR	Tue, Mar 11, 2008	10.91	11.75	10.34	11.47
3978	NASDAQ	VICR	Mon, Mar 10, 2008	11.18	11.18	10.55	10.61
3977	NASDAQ	VICR	Fri, Mar 7, 2008	11.05	11.41	10.79	11.12
3976	NASDAQ	VICR	Thu, Mar 6, 2008	11.55	11.89	11.09	11.19
3975	NASDAQ	VICR	Wed, Mar 5, 2008	11.65	11.94	11.45	11.63
3974	NASDAQ	VICR	Tue, Mar 4, 2008	11.61	12.04	11.02	11.57
3973	NASDAQ	VICR	Mon, Mar 3, 2008	12.16	12.16	11.57	11.76
3972	NASDAQ	VICR	Fri, Feb 29, 2008	12.32	12.65	11.83	12.13
3971	NASDAQ	VICR	Thu, Feb 28, 2008	12.51	12.80	12.08	12.49
3970	NASDAQ	VICR	Wed, Feb 27, 2008	12.96	13.82	12.37	12.58
3969	NASDAQ	VICR	Tue, Feb 26, 2008	12.74	13.18	12.20	13.11
3968	NASDAQ	VICR	Mon, Feb 25, 2008	12.10	12.65	12.03	12.61
3967	NASDAQ	VICR	Fri, Feb 22, 2008	12.39	12.71	11.74	12.08
3966	NASDAQ	VICR	Thu, Feb 21, 2008	12.48	13.22	12.33	12.40
3965	NASDAQ	VICR	Wed, Feb 20, 2008	11.18	12.38	11.16	12.37
3964	NASDAQ	VICR	Tue, Feb 19, 2008	11.47	11.61	11.13	11.26
3963	NASDAQ	VICR	Fri, Feb 15, 2008	11.67	11.73	11.30	11.30
3962	NASDAQ	VICR	Thu, Feb 14, 2008	12.33	12.39	11.50	11.74
3961	NASDAQ	VICR	Wed, Feb 13, 2008	11.92	12.36	11.86	12.28
3960	NASDAQ	VICR	Tue, Feb 12, 2008	11.98	12.51	11.68	11.78
3959	NASDAQ	VICR	Mon, Feb 11, 2008	12.13	12.13	11.65	11.92
3958	NASDAQ	VICR	Fri, Feb 8, 2008	12.06	12.42	11.62	12.10
3957	NASDAQ	VICR	Thu, Feb 7, 2008	11.90	12.38	11.81	12.07
3956	NASDAQ	VICR	Wed, Feb 6, 2008	12.29	12.49	11.88	11.90
3955	NASDAQ	VICR	Tue, Feb 5, 2008	12.72	13.09	12.17	12.17
3954	NASDAQ	VICR	Mon, Feb 4, 2008	13.01	13.21	12.95	13.01
3953	NASDAQ	VICR	Fri, Feb 1, 2008	12.38	13.11	12.31	13.06
3952	NASDAQ	VICR	Thu, Jan 31, 2008	11.78	12.53	11.16	12.31
3951	NASDAQ	VICR	Wed, Jan 30, 2008	11.95	12.40	11.64	11.98
3950	NASDAQ	VICR	Tue, Jan 29, 2008	12.39	12.39	11.99	12.06
3949	NASDAQ	VICR	Mon, Jan 28, 2008	11.71	12.50	11.50	12.30
3948	NASDAQ	VICR	Fri, Jan 25, 2008	12.17	12.33	11.52	11.71
3947	NASDAQ	VICR	Thu, Jan 24, 2008	12.03	12.53	11.66	12.01
3946	NASDAQ	VICR	Wed, Jan 23, 2008	11.49	12.14	10.87	11.98
3945	NASDAQ	VICR	Tue, Jan 22, 2008	11.53	12.09	10.99	11.67
3944	NASDAQ	VICR	Fri, Jan 18, 2008	12.31	12.58	11.54	11.77
3943	NASDAQ	VICR	Thu, Jan 17, 2008	12.79	12.79	12.13	12.31
3942	NASDAQ	VICR	Wed, Jan 16, 2008	12.45	13.33	11.90	12.72
3941	NASDAQ	VICR	Tue, Jan 15, 2008	12.98	13.12	12.36	12.46
3940	NASDAQ	VICR	Mon, Jan 14, 2008	13.46	13.56	12.93	13.19
3939	NASDAQ	VICR	Fri, Jan 11, 2008	14.05	14.05	13.25	13.26
3938	NASDAQ	VICR	Thu, Jan 10, 2008	13.99	14.30	13.68	14.19
3937	NASDAQ	VICR	Wed, Jan 9, 2008	14.17	14.30	13.37	14.18
3936	NASDAQ	VICR	Tue, Jan 8, 2008	14.62	15.01	14.18	14.24
3935	NASDAQ	VICR	Mon, Jan 7, 2008	14.82	15.05	14.35	14.73
3934	NASDAQ	VICR	Fri, Jan 4, 2008	15.36	15.46	14.51	14.65
3933	NASDAQ	VICR	Thu, Jan 3, 2008	15.00	15.84	14.75	15.54
3932	NASDAQ	VICR	Wed, Jan 2, 2008	15.53	15.71	14.71	14.94
3931	NASDAQ	VICR	Mon, Dec 31, 2007	15.06	15.60	14.72	15.59
3930	NASDAQ	VICR	Fri, Dec 28, 2007	15.27	15.48	15.07	15.13
3929	NASDAQ	VICR	Thu, Dec 27, 2007	15.04	15.48	14.39	15.05
3928	NASDAQ	VICR	Wed, Dec 26, 2007	14.77	15.18	14.57	15.07
3927	NASDAQ	VICR	Mon, Dec 24, 2007	14.61	14.90	14.21	14.90
3926	NASDAQ	VICR	Fri, Dec 21, 2007	14.30	14.73	14.25	14.50
3925	NASDAQ	VICR	Thu, Dec 20, 2007	14.27	14.37	13.96	14.21
3924	NASDAQ	VICR	Wed, Dec 19, 2007	14.05	14.55	14.04	14.06
3923	NASDAQ	VICR	Tue, Dec 18, 2007	14.07	14.17	13.64	14.16
3922	NASDAQ	VICR	Mon, Dec 17, 2007	14.06	14.30	13.91	13.96
3921	NASDAQ	VICR	Fri, Dec 14, 2007	14.04	14.74	14.01	14.14
3920	NASDAQ	VICR	Thu, Dec 13, 2007	14.35	14.70	14.16	14.27
3919	NASDAQ	VICR	Wed, Dec 12, 2007	14.58	14.90	14.21	14.51
3918	NASDAQ	VICR	Tue, Dec 11, 2007	14.93	14.95	14.01	14.06
3917	NASDAQ	VICR	Mon, Dec 10, 2007	14.67	14.90	14.67	14.83
3916	NASDAQ	VICR	Fri, Dec 7, 2007	14.25	14.74	14.16	14.61
3915	NASDAQ	VICR	Thu, Dec 6, 2007	13.71	14.24	13.70	14.18
3914	NASDAQ	VICR	Wed, Dec 5, 2007	14.07	14.07	13.66	13.77
3913	NASDAQ	VICR	Tue, Dec 4, 2007	13.97	14.18	13.69	13.78
3912	NASDAQ	VICR	Mon, Dec 3, 2007	14.50	14.54	14.03	14.13
3911	NASDAQ	VICR	Fri, Nov 30, 2007	14.60	14.69	14.15	14.44
3910	NASDAQ	VICR	Thu, Nov 29, 2007	14.34	14.93	14.21	14.34
3909	NASDAQ	VICR	Wed, Nov 28, 2007	14.12	14.50	13.92	14.40
3908	NASDAQ	VICR	Tue, Nov 27, 2007	13.95	14.41	13.41	13.94
3907	NASDAQ	VICR	Mon, Nov 26, 2007	13.95	14.33	13.69	13.88
3906	NASDAQ	VICR	Fri, Nov 23, 2007	13.75	14.03	13.53	13.95
3905	NASDAQ	VICR	Wed, Nov 21, 2007	13.89	14.11	13.49	13.59
3904	NASDAQ	VICR	Tue, Nov 20, 2007	13.66	14.15	13.30	13.91
3903	NASDAQ	VICR	Mon, Nov 19, 2007	13.85	14.15	13.41	13.75
3902	NASDAQ	VICR	Fri, Nov 16, 2007	14.03	14.79	13.85	14.02
3901	NASDAQ	VICR	Thu, Nov 15, 2007	13.88	14.22	13.71	14.00
3900	NASDAQ	VICR	Wed, Nov 14, 2007	14.14	14.48	13.80	13.96
3899	NASDAQ	VICR	Tue, Nov 13, 2007	13.56	14.02	13.47	13.99
3898	NASDAQ	VICR	Mon, Nov 12, 2007	13.41	13.64	13.14	13.39
3897	NASDAQ	VICR	Fri, Nov 9, 2007	13.12	13.49	12.54	13.42
3896	NASDAQ	VICR	Thu, Nov 8, 2007	13.17	13.48	12.87	13.27
3895	NASDAQ	VICR	Wed, Nov 7, 2007	13.45	13.58	12.98	13.03
3894	NASDAQ	VICR	Tue, Nov 6, 2007	13.24	13.72	13.02	13.71
3893	NASDAQ	VICR	Mon, Nov 5, 2007	12.94	13.42	12.72	13.28
3892	NASDAQ	VICR	Fri, Nov 2, 2007	13.25	13.46	12.72	13.12
3891	NASDAQ	VICR	Thu, Nov 1, 2007	13.79	13.97	12.91	13.07
3890	NASDAQ	VICR	Wed, Oct 31, 2007	14.42	14.42	13.69	14.04
3889	NASDAQ	VICR	Tue, Oct 30, 2007	14.46	14.51	14.14	14.30
3888	NASDAQ	VICR	Mon, Oct 29, 2007	14.38	14.65	14.08	14.53
3887	NASDAQ	VICR	Fri, Oct 26, 2007	13.79	14.38	13.71	14.34
3886	NASDAQ	VICR	Thu, Oct 25, 2007	13.14	13.65	13.12	13.57
3885	NASDAQ	VICR	Wed, Oct 24, 2007	12.97	13.30	12.75	13.11
3884	NASDAQ	VICR	Tue, Oct 23, 2007	13.22	13.31	12.75	13.17
3883	NASDAQ	VICR	Mon, Oct 22, 2007	12.43	13.02	12.05	12.96
3882	NASDAQ	VICR	Fri, Oct 19, 2007	13.04	13.04	12.46	12.65
3881	NASDAQ	VICR	Thu, Oct 18, 2007	13.06	13.31	12.95	13.00
3880	NASDAQ	VICR	Wed, Oct 17, 2007	13.38	13.82	12.97	13.14
3879	NASDAQ	VICR	Tue, Oct 16, 2007	13.35	13.43	13.09	13.22
3878	NASDAQ	VICR	Mon, Oct 15, 2007	13.59	13.60	13.16	13.38
3877	NASDAQ	VICR	Fri, Oct 12, 2007	13.47	13.90	13.24	13.61
3876	NASDAQ	VICR	Thu, Oct 11, 2007	13.30	13.60	13.22	13.47
3875	NASDAQ	VICR	Wed, Oct 10, 2007	13.08	13.49	13.08	13.22
3874	NASDAQ	VICR	Tue, Oct 9, 2007	13.10	13.16	13.05	13.08
3873	NASDAQ	VICR	Mon, Oct 8, 2007	13.13	13.34	13.00	13.05
3872	NASDAQ	VICR	Fri, Oct 5, 2007	13.27	13.47	13.03	13.13
3871	NASDAQ	VICR	Thu, Oct 4, 2007	12.73	13.24	12.61	13.11
3870	NASDAQ	VICR	Wed, Oct 3, 2007	12.90	13.17	12.65	12.65
3869	NASDAQ	VICR	Tue, Oct 2, 2007	12.63	13.35	12.58	12.97
3868	NASDAQ	VICR	Mon, Oct 1, 2007	12.14	12.65	12.14	12.58
3867	NASDAQ	VICR	Fri, Sep 28, 2007	12.24	12.68	12.04	12.12
3866	NASDAQ	VICR	Thu, Sep 27, 2007	12.34	12.37	12.16	12.30
3865	NASDAQ	VICR	Wed, Sep 26, 2007	12.43	12.50	12.17	12.31
3864	NASDAQ	VICR	Tue, Sep 25, 2007	12.48	12.73	12.24	12.32
3863	NASDAQ	VICR	Mon, Sep 24, 2007	12.49	13.03	12.23	12.58
3862	NASDAQ	VICR	Fri, Sep 21, 2007	12.44	12.65	12.17	12.54
3861	NASDAQ	VICR	Thu, Sep 20, 2007	12.32	12.39	12.09	12.34
3860	NASDAQ	VICR	Wed, Sep 19, 2007	11.97	12.55	11.97	12.36
3859	NASDAQ	VICR	Tue, Sep 18, 2007	11.16	11.91	10.99	11.86
3858	NASDAQ	VICR	Mon, Sep 17, 2007	11.49	11.49	11.01	11.16
3857	NASDAQ	VICR	Fri, Sep 14, 2007	11.02	11.50	11.00	11.50
3856	NASDAQ	VICR	Thu, Sep 13, 2007	11.22	11.48	11.15	11.19
3855	NASDAQ	VICR	Wed, Sep 12, 2007	11.34	11.51	11.04	11.12
3854	NASDAQ	VICR	Tue, Sep 11, 2007	11.09	11.46	10.97	11.41
3853	NASDAQ	VICR	Mon, Sep 10, 2007	11.34	11.46	10.81	10.99
3852	NASDAQ	VICR	Fri, Sep 7, 2007	11.44	11.77	11.13	11.25
3851	NASDAQ	VICR	Thu, Sep 6, 2007	11.62	11.99	11.40	11.71
3850	NASDAQ	VICR	Wed, Sep 5, 2007	11.87	12.29	11.51	11.59
3849	NASDAQ	VICR	Tue, Sep 4, 2007	11.76	12.40	11.76	11.96
3848	NASDAQ	VICR	Fri, Aug 31, 2007	11.73	11.85	11.53	11.79
3847	NASDAQ	VICR	Thu, Aug 30, 2007	11.38	11.59	11.25	11.50
3846	NASDAQ	VICR	Wed, Aug 29, 2007	11.25	11.64	11.08	11.52
3845	NASDAQ	VICR	Tue, Aug 28, 2007	11.37	11.40	11.07	11.16
3844	NASDAQ	VICR	Mon, Aug 27, 2007	11.79	11.79	11.40	11.47
3843	NASDAQ	VICR	Fri, Aug 24, 2007	11.57	11.90	11.41	11.80
3842	NASDAQ	VICR	Thu, Aug 23, 2007	12.02	12.30	11.51	11.59
3841	NASDAQ	VICR	Wed, Aug 22, 2007	12.29	12.32	11.85	11.95
3840	NASDAQ	VICR	Tue, Aug 21, 2007	12.27	12.57	11.97	12.12
3839	NASDAQ	VICR	Mon, Aug 20, 2007	12.38	12.45	11.86	12.34
3838	NASDAQ	VICR	Fri, Aug 17, 2007	12.94	12.94	11.91	12.38
3837	NASDAQ	VICR	Thu, Aug 16, 2007	12.05	12.81	11.71	12.34
3836	NASDAQ	VICR	Wed, Aug 15, 2007	12.33	12.67	12.00	12.06
3835	NASDAQ	VICR	Tue, Aug 14, 2007	12.65	12.93	11.90	12.42
3834	NASDAQ	VICR	Mon, Aug 13, 2007	13.29	13.89	11.87	12.62
3833	NASDAQ	VICR	Fri, Aug 10, 2007	13.79	14.10	12.82	13.02
3832	NASDAQ	VICR	Thu, Aug 9, 2007	12.86	14.53	12.41	13.98
3831	NASDAQ	VICR	Wed, Aug 8, 2007	12.37	14.23	12.20	13.30
3830	NASDAQ	VICR	Tue, Aug 7, 2007	11.79	12.75	11.32	12.24
3829	NASDAQ	VICR	Mon, Aug 6, 2007	12.09	12.19	11.55	11.88
3828	NASDAQ	VICR	Fri, Aug 3, 2007	12.63	12.66	11.76	11.98
3827	NASDAQ	VICR	Thu, Aug 2, 2007	12.25	12.72	11.91	12.59
3826	NASDAQ	VICR	Wed, Aug 1, 2007	12.48	13.24	11.68	12.19
3825	NASDAQ	VICR	Tue, Jul 31, 2007	12.87	14.69	12.16	12.57
3824	NASDAQ	VICR	Mon, Jul 30, 2007	11.94	12.74	11.69	12.72
3823	NASDAQ	VICR	Fri, Jul 27, 2007	12.45	12.58	11.87	11.87
3822	NASDAQ	VICR	Thu, Jul 26, 2007	12.87	13.08	12.18	12.55
3821	NASDAQ	VICR	Wed, Jul 25, 2007	13.50	13.50	12.67	13.09
3820	NASDAQ	VICR	Tue, Jul 24, 2007	13.67	14.13	13.19	13.37
3819	NASDAQ	VICR	Mon, Jul 23, 2007	14.19	14.20	13.88	13.92
3818	NASDAQ	VICR	Fri, Jul 20, 2007	14.30	14.32	13.66	14.11
3817	NASDAQ	VICR	Thu, Jul 19, 2007	14.01	14.99	13.75	14.35
3816	NASDAQ	VICR	Wed, Jul 18, 2007	13.72	13.93	13.35	13.89
3815	NASDAQ	VICR	Tue, Jul 17, 2007	14.02	14.16	13.74	13.78
3814	NASDAQ	VICR	Mon, Jul 16, 2007	14.11	14.25	13.91	13.99
3813	NASDAQ	VICR	Fri, Jul 13, 2007	14.36	14.46	14.13	14.17
3812	NASDAQ	VICR	Thu, Jul 12, 2007	13.33	14.45	13.33	14.36
3811	NASDAQ	VICR	Wed, Jul 11, 2007	13.29	13.48	13.19	13.22
3810	NASDAQ	VICR	Tue, Jul 10, 2007	13.39	13.50	13.17	13.27
3809	NASDAQ	VICR	Mon, Jul 9, 2007	13.18	13.55	13.18	13.55
3808	NASDAQ	VICR	Fri, Jul 6, 2007	13.30	13.32	13.08	13.18
3807	NASDAQ	VICR	Thu, Jul 5, 2007	13.16	13.35	13.08	13.28
3806	NASDAQ	VICR	Tue, Jul 3, 2007	13.27	13.34	13.12	13.16
3805	NASDAQ	VICR	Mon, Jul 2, 2007	13.38	13.45	13.21	13.27
3804	NASDAQ	VICR	Fri, Jun 29, 2007	13.26	13.54	13.07	13.23
3803	NASDAQ	VICR	Thu, Jun 28, 2007	13.34	13.45	13.02	13.19
3802	NASDAQ	VICR	Wed, Jun 27, 2007	13.13	13.50	12.80	13.37
3801	NASDAQ	VICR	Tue, Jun 26, 2007	13.14	13.49	12.96	13.27
3800	NASDAQ	VICR	Mon, Jun 25, 2007	13.08	13.42	12.86	12.99
3799	NASDAQ	VICR	Fri, Jun 22, 2007	12.91	13.10	12.79	13.08
3798	NASDAQ	VICR	Thu, Jun 21, 2007	12.31	13.01	12.31	12.96
3797	NASDAQ	VICR	Wed, Jun 20, 2007	12.50	12.60	12.25	12.42
3796	NASDAQ	VICR	Tue, Jun 19, 2007	12.49	12.70	12.45	12.49
3795	NASDAQ	VICR	Mon, Jun 18, 2007	12.42	12.72	12.13	12.60
3794	NASDAQ	VICR	Fri, Jun 15, 2007	12.66	12.75	12.32	12.40
3793	NASDAQ	VICR	Thu, Jun 14, 2007	12.16	12.59	12.07	12.46
3792	NASDAQ	VICR	Wed, Jun 13, 2007	12.18	12.29	12.00	12.18
3791	NASDAQ	VICR	Tue, Jun 12, 2007	12.49	12.89	12.00	12.13
3790	NASDAQ	VICR	Mon, Jun 11, 2007	12.96	13.00	12.59	12.59
3789	NASDAQ	VICR	Fri, Jun 8, 2007	12.70	13.10	12.64	13.04
3788	NASDAQ	VICR	Thu, Jun 7, 2007	12.61	12.80	12.59	12.70
3787	NASDAQ	VICR	Wed, Jun 6, 2007	12.71	12.85	12.41	12.70
3786	NASDAQ	VICR	Tue, Jun 5, 2007	12.87	13.06	12.50	12.71
3785	NASDAQ	VICR	Mon, Jun 4, 2007	13.13	13.35	12.70	12.96
3784	NASDAQ	VICR	Fri, Jun 1, 2007	11.95	13.25	11.95	13.18
3783	NASDAQ	VICR	Thu, May 31, 2007	11.79	12.03	11.70	11.87
3782	NASDAQ	VICR	Wed, May 30, 2007	11.60	11.79	11.22	11.74
3781	NASDAQ	VICR	Tue, May 29, 2007	11.90	11.97	11.44	11.74
3780	NASDAQ	VICR	Fri, May 25, 2007	11.45	11.93	11.45	11.89
3779	NASDAQ	VICR	Thu, May 24, 2007	11.79	11.88	11.34	11.40
3778	NASDAQ	VICR	Wed, May 23, 2007	11.63	12.08	11.53	11.78
3777	NASDAQ	VICR	Tue, May 22, 2007	11.40	11.64	11.31	11.63
3776	NASDAQ	VICR	Mon, May 21, 2007	11.29	11.46	10.80	11.39
3775	NASDAQ	VICR	Fri, May 18, 2007	11.08	11.36	10.79	11.33
3774	NASDAQ	VICR	Thu, May 17, 2007	10.60	11.17	10.54	11.03
3773	NASDAQ	VICR	Wed, May 16, 2007	10.46	10.62	10.40	10.61
3772	NASDAQ	VICR	Tue, May 15, 2007	10.56	10.79	10.42	10.42
3771	NASDAQ	VICR	Mon, May 14, 2007	10.83	10.90	10.48	10.55
3770	NASDAQ	VICR	Fri, May 11, 2007	10.85	11.04	10.72	10.86
3769	NASDAQ	VICR	Thu, May 10, 2007	11.09	11.13	10.80	10.80
3768	NASDAQ	VICR	Wed, May 9, 2007	11.05	11.41	11.05	11.18
3767	NASDAQ	VICR	Tue, May 8, 2007	11.20	11.32	10.85	11.14
3766	NASDAQ	VICR	Mon, May 7, 2007	11.35	11.35	11.09	11.28
3765	NASDAQ	VICR	Fri, May 4, 2007	11.20	11.33	11.01	11.18
3764	NASDAQ	VICR	Thu, May 3, 2007	11.10	11.26	11.00	11.14
3763	NASDAQ	VICR	Wed, May 2, 2007	10.77	11.23	10.75	11.06
3762	NASDAQ	VICR	Tue, May 1, 2007	10.80	10.98	10.57	10.81
3761	NASDAQ	VICR	Mon, Apr 30, 2007	11.33	11.72	10.72	10.72
3760	NASDAQ	VICR	Fri, Apr 27, 2007	11.66	11.67	10.97	11.32
3759	NASDAQ	VICR	Thu, Apr 26, 2007	10.15	11.92	10.15	11.72
3758	NASDAQ	VICR	Wed, Apr 25, 2007	10.11	10.30	9.91	10.15
3757	NASDAQ	VICR	Tue, Apr 24, 2007	9.93	10.16	9.87	10.02
3756	NASDAQ	VICR	Mon, Apr 23, 2007	10.30	10.30	9.86	9.93
3755	NASDAQ	VICR	Fri, Apr 20, 2007	10.16	10.34	10.01	10.30
3754	NASDAQ	VICR	Thu, Apr 19, 2007	9.86	10.07	9.65	10.00
3753	NASDAQ	VICR	Wed, Apr 18, 2007	10.03	10.22	9.70	9.96
3752	NASDAQ	VICR	Tue, Apr 17, 2007	10.19	10.22	9.91	10.11
3751	NASDAQ	VICR	Mon, Apr 16, 2007	9.68	10.20	9.68	10.20
3750	NASDAQ	VICR	Fri, Apr 13, 2007	9.20	9.99	9.06	9.63
3749	NASDAQ	VICR	Thu, Apr 12, 2007	9.53	9.81	9.51	9.80
3748	NASDAQ	VICR	Wed, Apr 11, 2007	9.79	9.81	9.56	9.63
3747	NASDAQ	VICR	Tue, Apr 10, 2007	10.00	10.19	9.70	9.73
3746	NASDAQ	VICR	Mon, Apr 9, 2007	10.01	10.13	9.87	10.00
3745	NASDAQ	VICR	Thu, Apr 5, 2007	10.15	10.20	9.98	9.98
3744	NASDAQ	VICR	Wed, Apr 4, 2007	10.00	10.21	10.00	10.11
3743	NASDAQ	VICR	Tue, Apr 3, 2007	9.77	10.12	9.69	10.02
3742	NASDAQ	VICR	Mon, Apr 2, 2007	10.02	10.02	9.53	9.71
3741	NASDAQ	VICR	Fri, Mar 30, 2007	9.94	10.38	9.92	10.02
3740	NASDAQ	VICR	Thu, Mar 29, 2007	10.12	10.25	9.90	9.95
3739	NASDAQ	VICR	Wed, Mar 28, 2007	10.11	10.25	9.95	10.01
3738	NASDAQ	VICR	Tue, Mar 27, 2007	10.13	10.22	10.04	10.20
3737	NASDAQ	VICR	Mon, Mar 26, 2007	10.19	10.24	10.05	10.16
3736	NASDAQ	VICR	Fri, Mar 23, 2007	10.04	10.27	10.04	10.21
3735	NASDAQ	VICR	Thu, Mar 22, 2007	10.01	10.18	9.96	10.06
3734	NASDAQ	VICR	Wed, Mar 21, 2007	9.71	10.25	9.47	10.15
3733	NASDAQ	VICR	Tue, Mar 20, 2007	9.29	9.74	9.28	9.71
3732	NASDAQ	VICR	Mon, Mar 19, 2007	9.47	9.60	9.20	9.28
3731	NASDAQ	VICR	Fri, Mar 16, 2007	9.47	9.62	9.30	9.54
3730	NASDAQ	VICR	Thu, Mar 15, 2007	9.10	9.52	9.10	9.48
3729	NASDAQ	VICR	Wed, Mar 14, 2007	9.04	9.21	8.88	9.08
3728	NASDAQ	VICR	Tue, Mar 13, 2007	9.32	9.44	9.06	9.11
3727	NASDAQ	VICR	Mon, Mar 12, 2007	9.34	9.58	9.21	9.43
3726	NASDAQ	VICR	Fri, Mar 9, 2007	9.43	9.50	9.25	9.36
3725	NASDAQ	VICR	Thu, Mar 8, 2007	9.18	9.75	9.13	9.32
3724	NASDAQ	VICR	Wed, Mar 7, 2007	9.08	9.30	8.92	9.07
3723	NASDAQ	VICR	Tue, Mar 6, 2007	8.90	9.23	8.86	9.11
3722	NASDAQ	VICR	Mon, Mar 5, 2007	8.88	9.21	8.78	8.79
3721	NASDAQ	VICR	Fri, Mar 2, 2007	9.14	9.37	8.89	8.89
3720	NASDAQ	VICR	Thu, Mar 1, 2007	9.03	9.29	9.03	9.22
3719	NASDAQ	VICR	Wed, Feb 28, 2007	9.17	9.60	9.06	9.34
3718	NASDAQ	VICR	Tue, Feb 27, 2007	9.70	9.75	9.14	9.17
3717	NASDAQ	VICR	Mon, Feb 26, 2007	9.75	10.00	9.70	9.80
3716	NASDAQ	VICR	Fri, Feb 23, 2007	10.60	11.00	9.67	9.73
3715	NASDAQ	VICR	Thu, Feb 22, 2007	10.71	10.94	10.70	10.94
3714	NASDAQ	VICR	Wed, Feb 21, 2007	10.69	11.23	10.58	10.76
3713	NASDAQ	VICR	Tue, Feb 20, 2007	10.75	10.85	10.34	10.69
3712	NASDAQ	VICR	Fri, Feb 16, 2007	10.68	10.78	10.60	10.74
3711	NASDAQ	VICR	Thu, Feb 15, 2007	10.75	10.85	10.51	10.65
3710	NASDAQ	VICR	Wed, Feb 14, 2007	10.82	10.90	10.46	10.55
3709	NASDAQ	VICR	Tue, Feb 13, 2007	10.75	11.11	10.61	10.84
3708	NASDAQ	VICR	Mon, Feb 12, 2007	10.84	11.09	10.66	10.73
3707	NASDAQ	VICR	Fri, Feb 9, 2007	11.14	11.27	10.70	10.85
3706	NASDAQ	VICR	Thu, Feb 8, 2007	11.50	11.58	11.10	11.18
3705	NASDAQ	VICR	Wed, Feb 7, 2007	11.14	11.59	10.98	11.59
3704	NASDAQ	VICR	Tue, Feb 6, 2007	11.26	11.31	10.88	11.14
3703	NASDAQ	VICR	Mon, Feb 5, 2007	11.21	11.24	11.06	11.19
3702	NASDAQ	VICR	Fri, Feb 2, 2007	11.10	11.30	10.84	11.29
3701	NASDAQ	VICR	Thu, Feb 1, 2007	10.67	11.03	10.65	11.02
3700	NASDAQ	VICR	Wed, Jan 31, 2007	10.70	10.72	10.20	10.61
3699	NASDAQ	VICR	Tue, Jan 30, 2007	10.86	10.92	10.69	10.74
3698	NASDAQ	VICR	Mon, Jan 29, 2007	10.82	11.00	10.76	10.80
3697	NASDAQ	VICR	Fri, Jan 26, 2007	10.82	10.92	10.50	10.83
3696	NASDAQ	VICR	Thu, Jan 25, 2007	10.94	10.95	10.61	10.80
3695	NASDAQ	VICR	Wed, Jan 24, 2007	10.95	11.00	10.84	10.98
3694	NASDAQ	VICR	Tue, Jan 23, 2007	10.54	11.13	10.54	10.88
3693	NASDAQ	VICR	Mon, Jan 22, 2007	10.92	10.92	10.54	10.56
3692	NASDAQ	VICR	Fri, Jan 19, 2007	11.01	11.17	10.84	10.92
3691	NASDAQ	VICR	Thu, Jan 18, 2007	11.07	11.17	10.90	11.06
3690	NASDAQ	VICR	Wed, Jan 17, 2007	10.95	11.25	10.90	11.10
3689	NASDAQ	VICR	Tue, Jan 16, 2007	11.17	11.31	10.98	11.01
3688	NASDAQ	VICR	Fri, Jan 12, 2007	11.39	11.43	11.14	11.19
3687	NASDAQ	VICR	Thu, Jan 11, 2007	11.23	11.46	11.21	11.42
3686	NASDAQ	VICR	Wed, Jan 10, 2007	11.13	11.25	11.13	11.22
3685	NASDAQ	VICR	Tue, Jan 9, 2007	11.43	11.43	11.10	11.26
3684	NASDAQ	VICR	Mon, Jan 8, 2007	11.40	11.52	11.38	11.40
3683	NASDAQ	VICR	Fri, Jan 5, 2007	11.38	11.43	11.16	11.40
3682	NASDAQ	VICR	Thu, Jan 4, 2007	11.45	11.62	11.40	11.48
3681	NASDAQ	VICR	Wed, Jan 3, 2007	11.24	11.50	11.20	11.48
3680	NASDAQ	VICR	Fri, Dec 29, 2006	11.09	11.32	11.09	11.11
3679	NASDAQ	VICR	Thu, Dec 28, 2006	11.20	11.29	11.06	11.14
3678	NASDAQ	VICR	Wed, Dec 27, 2006	11.47	11.68	11.15	11.19
3677	NASDAQ	VICR	Tue, Dec 26, 2006	11.30	11.65	11.30	11.37
3676	NASDAQ	VICR	Fri, Dec 22, 2006	11.63	11.66	11.28	11.34
3675	NASDAQ	VICR	Thu, Dec 21, 2006	11.71	11.81	11.60	11.64
3674	NASDAQ	VICR	Wed, Dec 20, 2006	11.45	11.84	11.41	11.66
3673	NASDAQ	VICR	Tue, Dec 19, 2006	11.21	11.47	11.15	11.42
3672	NASDAQ	VICR	Mon, Dec 18, 2006	11.40	11.61	11.21	11.27
3671	NASDAQ	VICR	Fri, Dec 15, 2006	11.44	11.61	11.33	11.37
3670	NASDAQ	VICR	Thu, Dec 14, 2006	11.48	11.64	11.41	11.41
3669	NASDAQ	VICR	Wed, Dec 13, 2006	11.73	11.75	11.33	11.43
3668	NASDAQ	VICR	Tue, Dec 12, 2006	11.69	11.76	11.51	11.67
3667	NASDAQ	VICR	Mon, Dec 11, 2006	11.76	11.95	11.63	11.73
3666	NASDAQ	VICR	Fri, Dec 8, 2006	11.80	11.98	11.60	11.70
3665	NASDAQ	VICR	Thu, Dec 7, 2006	11.98	12.18	11.58	11.85
3664	NASDAQ	VICR	Wed, Dec 6, 2006	12.26	12.50	11.95	11.98
3663	NASDAQ	VICR	Tue, Dec 5, 2006	12.36	12.36	12.05	12.23
3662	NASDAQ	VICR	Mon, Dec 4, 2006	11.83	12.26	11.80	12.23
3661	NASDAQ	VICR	Fri, Dec 1, 2006	12.24	12.25	11.79	12.05
3660	NASDAQ	VICR	Thu, Nov 30, 2006	11.98	12.34	11.68	12.15
3659	NASDAQ	VICR	Wed, Nov 29, 2006	11.97	12.26	11.97	12.07
3658	NASDAQ	VICR	Tue, Nov 28, 2006	11.85	11.96	11.59	11.90
3657	NASDAQ	VICR	Mon, Nov 27, 2006	12.25	12.44	11.80	11.90
3656	NASDAQ	VICR	Fri, Nov 24, 2006	12.46	12.49	12.13	12.27
3655	NASDAQ	VICR	Wed, Nov 22, 2006	12.76	12.76	12.39	12.56
3654	NASDAQ	VICR	Tue, Nov 21, 2006	12.53	12.74	12.37	12.65
3653	NASDAQ	VICR	Mon, Nov 20, 2006	12.55	12.65	12.29	12.51
3652	NASDAQ	VICR	Fri, Nov 17, 2006	13.04	13.15	12.50	12.59
3651	NASDAQ	VICR	Thu, Nov 16, 2006	13.08	13.29	12.91	13.04
3650	NASDAQ	VICR	Wed, Nov 15, 2006	12.87	13.28	12.64	13.16
3649	NASDAQ	VICR	Tue, Nov 14, 2006	12.20	12.87	12.20	12.83
3648	NASDAQ	VICR	Mon, Nov 13, 2006	11.57	12.23	11.45	12.15
3647	NASDAQ	VICR	Fri, Nov 10, 2006	11.44	11.73	11.44	11.66
3646	NASDAQ	VICR	Thu, Nov 9, 2006	11.79	11.79	11.31	11.49
3645	NASDAQ	VICR	Wed, Nov 8, 2006	11.49	11.89	11.35	11.73
3644	NASDAQ	VICR	Tue, Nov 7, 2006	11.71	12.15	11.42	11.57
3643	NASDAQ	VICR	Mon, Nov 6, 2006	11.54	11.71	11.43	11.64
3642	NASDAQ	VICR	Fri, Nov 3, 2006	11.32	11.62	11.29	11.44
3641	NASDAQ	VICR	Thu, Nov 2, 2006	11.67	11.67	11.19	11.23
3640	NASDAQ	VICR	Wed, Nov 1, 2006	11.99	12.20	11.61	11.72
3639	NASDAQ	VICR	Tue, Oct 31, 2006	12.22	12.48	11.75	11.90
3638	NASDAQ	VICR	Mon, Oct 30, 2006	11.92	12.30	11.91	12.28
3637	NASDAQ	VICR	Fri, Oct 27, 2006	12.31	12.31	11.92	11.93
3636	NASDAQ	VICR	Thu, Oct 26, 2006	12.12	12.36	11.96	12.30
3635	NASDAQ	VICR	Wed, Oct 25, 2006	12.26	12.42	11.57	12.10
3634	NASDAQ	VICR	Tue, Oct 24, 2006	11.99	12.56	11.58	12.21
3633	NASDAQ	VICR	Mon, Oct 23, 2006	12.06	12.59	11.92	12.12
3632	NASDAQ	VICR	Fri, Oct 20, 2006	12.66	12.71	12.02	12.16
3631	NASDAQ	VICR	Thu, Oct 19, 2006	12.40	12.60	11.93	12.56
3630	NASDAQ	VICR	Wed, Oct 18, 2006	12.28	12.96	12.18	12.32
3629	NASDAQ	VICR	Tue, Oct 17, 2006	12.62	12.62	11.97	12.24
3628	NASDAQ	VICR	Mon, Oct 16, 2006	12.50	12.82	12.34	12.75
3627	NASDAQ	VICR	Fri, Oct 13, 2006	12.35	12.57	12.11	12.50
3626	NASDAQ	VICR	Thu, Oct 12, 2006	11.30	12.34	11.30	12.28
3625	NASDAQ	VICR	Wed, Oct 11, 2006	11.25	11.60	11.10	11.29
3624	NASDAQ	VICR	Tue, Oct 10, 2006	11.33	11.41	11.05	11.25
3623	NASDAQ	VICR	Mon, Oct 9, 2006	11.42	11.51	11.14	11.22
3622	NASDAQ	VICR	Fri, Oct 6, 2006	11.80	12.05	11.48	11.49
3621	NASDAQ	VICR	Thu, Oct 5, 2006	11.59	11.97	11.23	11.83
3620	NASDAQ	VICR	Wed, Oct 4, 2006	10.96	11.61	10.79	11.51
3619	NASDAQ	VICR	Tue, Oct 3, 2006	11.01	11.23	10.86	11.04
3618	NASDAQ	VICR	Mon, Oct 2, 2006	11.47	11.81	11.09	11.11
3617	NASDAQ	VICR	Fri, Sep 29, 2006	11.42	11.79	11.42	11.54
3616	NASDAQ	VICR	Thu, Sep 28, 2006	11.48	11.58	11.00	11.52
3615	NASDAQ	VICR	Wed, Sep 27, 2006	11.60	11.94	11.36	11.40
3614	NASDAQ	VICR	Tue, Sep 26, 2006	11.52	12.22	11.52	11.66
3613	NASDAQ	VICR	Mon, Sep 25, 2006	11.67	12.00	11.50	11.57
3612	NASDAQ	VICR	Fri, Sep 22, 2006	12.06	12.27	11.46	11.71
3611	NASDAQ	VICR	Thu, Sep 21, 2006	12.34	12.40	12.06	12.15
3610	NASDAQ	VICR	Wed, Sep 20, 2006	12.06	12.33	11.87	12.26
3609	NASDAQ	VICR	Tue, Sep 19, 2006	12.45	12.48	11.66	11.93
3608	NASDAQ	VICR	Mon, Sep 18, 2006	12.32	12.66	12.28	12.38
3607	NASDAQ	VICR	Fri, Sep 15, 2006	12.87	13.16	12.25	12.42
3606	NASDAQ	VICR	Thu, Sep 14, 2006	12.45	12.85	12.28	12.77
3605	NASDAQ	VICR	Wed, Sep 13, 2006	12.29	12.71	12.01	12.47
3604	NASDAQ	VICR	Tue, Sep 12, 2006	11.91	12.41	11.61	12.21
3603	NASDAQ	VICR	Mon, Sep 11, 2006	11.81	11.94	11.58	11.84
3602	NASDAQ	VICR	Fri, Sep 8, 2006	11.88	12.08	11.78	11.92
3601	NASDAQ	VICR	Thu, Sep 7, 2006	11.57	12.01	11.48	11.78
3600	NASDAQ	VICR	Wed, Sep 6, 2006	12.84	12.93	11.65	11.67
3599	NASDAQ	VICR	Tue, Sep 5, 2006	12.61	13.00	12.61	12.97
3598	NASDAQ	VICR	Fri, Sep 1, 2006	12.68	12.90	12.46	12.60
3597	NASDAQ	VICR	Thu, Aug 31, 2006	12.80	12.88	12.50	12.56
3596	NASDAQ	VICR	Wed, Aug 30, 2006	12.66	12.84	12.23	12.70
3595	NASDAQ	VICR	Tue, Aug 29, 2006	11.75	12.70	11.67	12.66
3594	NASDAQ	VICR	Mon, Aug 28, 2006	11.71	11.92	11.53	11.76
3593	NASDAQ	VICR	Fri, Aug 25, 2006	11.39	11.83	11.26	11.77
3592	NASDAQ	VICR	Thu, Aug 24, 2006	11.27	11.65	11.19	11.46
3591	NASDAQ	VICR	Wed, Aug 23, 2006	11.60	11.95	11.26	11.30
3590	NASDAQ	VICR	Tue, Aug 22, 2006	11.86	11.96	11.52	11.63
3589	NASDAQ	VICR	Mon, Aug 21, 2006	12.38	12.38	11.73	11.92
3588	NASDAQ	VICR	Fri, Aug 18, 2006	12.64	12.74	12.04	12.49
3587	NASDAQ	VICR	Thu, Aug 17, 2006	11.88	12.70	11.64	12.55
3586	NASDAQ	VICR	Wed, Aug 16, 2006	11.32	11.98	11.29	11.95
3585	NASDAQ	VICR	Tue, Aug 15, 2006	11.09	11.26	10.96	11.24
3584	NASDAQ	VICR	Mon, Aug 14, 2006	10.90	11.11	10.85	10.91
3583	NASDAQ	VICR	Fri, Aug 11, 2006	10.89	10.95	10.75	10.76
3582	NASDAQ	VICR	Thu, Aug 10, 2006	10.92	11.04	10.71	10.93
3581	NASDAQ	VICR	Wed, Aug 9, 2006	11.17	11.30	10.77	10.95
3580	NASDAQ	VICR	Tue, Aug 8, 2006	11.13	11.19	10.89	11.01
3579	NASDAQ	VICR	Mon, Aug 7, 2006	11.21	11.28	10.89	11.06
3578	NASDAQ	VICR	Fri, Aug 4, 2006	11.19	11.69	11.04	11.26
3577	NASDAQ	VICR	Thu, Aug 3, 2006	10.58	11.07	10.55	11.02
3576	NASDAQ	VICR	Wed, Aug 2, 2006	10.84	11.02	10.65	10.68
3575	NASDAQ	VICR	Tue, Aug 1, 2006	11.33	11.35	10.65	10.75
3574	NASDAQ	VICR	Mon, Jul 31, 2006	11.61	11.96	11.33	11.45
3573	NASDAQ	VICR	Fri, Jul 28, 2006	11.07	11.97	11.07	11.65
3572	NASDAQ	VICR	Thu, Jul 27, 2006	11.22	11.25	10.91	10.96
3571	NASDAQ	VICR	Wed, Jul 26, 2006	11.26	11.34	10.82	11.12
3570	NASDAQ	VICR	Tue, Jul 25, 2006	11.31	12.00	9.54	11.34
3569	NASDAQ	VICR	Mon, Jul 24, 2006	14.47	15.41	14.47	15.13
3568	NASDAQ	VICR	Fri, Jul 21, 2006	15.04	15.10	14.03	14.31
3567	NASDAQ	VICR	Thu, Jul 20, 2006	15.95	16.00	14.91	15.13
3566	NASDAQ	VICR	Wed, Jul 19, 2006	14.50	16.05	14.48	15.87
3565	NASDAQ	VICR	Tue, Jul 18, 2006	14.85	15.06	14.33	14.51
3564	NASDAQ	VICR	Mon, Jul 17, 2006	14.88	15.27	14.57	14.70
3563	NASDAQ	VICR	Fri, Jul 14, 2006	15.06	15.32	14.36	14.92
3562	NASDAQ	VICR	Thu, Jul 13, 2006	15.39	15.48	14.75	15.08
3561	NASDAQ	VICR	Wed, Jul 12, 2006	15.87	16.00	15.43	15.45
3560	NASDAQ	VICR	Tue, Jul 11, 2006	15.83	16.00	15.62	15.98
3559	NASDAQ	VICR	Mon, Jul 10, 2006	16.08	16.34	15.74	15.84
3558	NASDAQ	VICR	Fri, Jul 7, 2006	16.21	16.37	16.01	16.05
3557	NASDAQ	VICR	Thu, Jul 6, 2006	16.38	16.70	16.11	16.32
3556	NASDAQ	VICR	Wed, Jul 5, 2006	16.50	16.50	16.08	16.37
3555	NASDAQ	VICR	Mon, Jul 3, 2006	16.41	16.68	16.38	16.64
3554	NASDAQ	VICR	Fri, Jun 30, 2006	15.70	16.62	15.39	16.57
3553	NASDAQ	VICR	Thu, Jun 29, 2006	15.08	15.75	15.08	15.66
3552	NASDAQ	VICR	Wed, Jun 28, 2006	15.48	15.48	14.80	14.96
3551	NASDAQ	VICR	Tue, Jun 27, 2006	15.50	15.51	15.25	15.38
3550	NASDAQ	VICR	Mon, Jun 26, 2006	15.31	15.85	15.19	15.43
3549	NASDAQ	VICR	Fri, Jun 23, 2006	15.67	15.69	15.22	15.25
3548	NASDAQ	VICR	Thu, Jun 22, 2006	15.98	16.05	15.66	15.73
3547	NASDAQ	VICR	Wed, Jun 21, 2006	15.60	16.40	15.58	16.09
3546	NASDAQ	VICR	Tue, Jun 20, 2006	15.45	15.68	15.25	15.45
3545	NASDAQ	VICR	Mon, Jun 19, 2006	16.04	16.04	15.27	15.43
3544	NASDAQ	VICR	Fri, Jun 16, 2006	16.65	16.68	15.88	16.03
3543	NASDAQ	VICR	Thu, Jun 15, 2006	15.95	16.70	15.95	16.65
3542	NASDAQ	VICR	Wed, Jun 14, 2006	15.65	15.98	15.55	15.80
3541	NASDAQ	VICR	Tue, Jun 13, 2006	16.15	16.25	15.38	15.52
3540	NASDAQ	VICR	Mon, Jun 12, 2006	16.55	16.99	16.08	16.11
3539	NASDAQ	VICR	Fri, Jun 9, 2006	17.04	17.08	16.55	16.55
3538	NASDAQ	VICR	Thu, Jun 8, 2006	17.10	17.25	16.46	16.96
3537	NASDAQ	VICR	Wed, Jun 7, 2006	17.60	17.85	17.16	17.17
3536	NASDAQ	VICR	Tue, Jun 6, 2006	17.51	17.73	17.10	17.52
3535	NASDAQ	VICR	Mon, Jun 5, 2006	18.16	18.16	17.28	17.42
3534	NASDAQ	VICR	Fri, Jun 2, 2006	18.11	18.35	17.74	18.16
3533	NASDAQ	VICR	Thu, Jun 1, 2006	17.89	18.09	17.75	17.93
3532	NASDAQ	VICR	Wed, May 31, 2006	17.85	18.21	17.69	17.80
3531	NASDAQ	VICR	Tue, May 30, 2006	18.35	18.40	17.74	17.74
3530	NASDAQ	VICR	Fri, May 26, 2006	19.11	19.17	18.35	18.54
3529	NASDAQ	VICR	Thu, May 25, 2006	19.24	19.37	18.85	19.00
3528	NASDAQ	VICR	Wed, May 24, 2006	19.13	19.30	18.65	19.08
3527	NASDAQ	VICR	Tue, May 23, 2006	18.67	19.29	18.67	19.10
3526	NASDAQ	VICR	Mon, May 22, 2006	18.57	18.95	18.26	18.74
3525	NASDAQ	VICR	Fri, May 19, 2006	18.82	19.13	18.56	18.84
3524	NASDAQ	VICR	Thu, May 18, 2006	19.32	19.46	18.88	18.89
3523	NASDAQ	VICR	Wed, May 17, 2006	19.10	19.30	18.86	19.14
3522	NASDAQ	VICR	Tue, May 16, 2006	19.40	19.50	19.17	19.25
3521	NASDAQ	VICR	Mon, May 15, 2006	19.21	20.00	19.08	19.35
3520	NASDAQ	VICR	Fri, May 12, 2006	19.86	19.87	19.30	19.51
3519	NASDAQ	VICR	Thu, May 11, 2006	20.87	20.97	19.99	19.99
3518	NASDAQ	VICR	Wed, May 10, 2006	21.00	21.15	20.78	20.92
3517	NASDAQ	VICR	Tue, May 9, 2006	21.10	21.22	21.00	21.00
3516	NASDAQ	VICR	Mon, May 8, 2006	21.00	21.36	21.00	21.09
3515	NASDAQ	VICR	Fri, May 5, 2006	21.27	21.48	21.07	21.10
3514	NASDAQ	VICR	Thu, May 4, 2006	20.78	21.42	20.78	21.15
3513	NASDAQ	VICR	Wed, May 3, 2006	20.38	20.98	20.26	20.85
3512	NASDAQ	VICR	Tue, May 2, 2006	20.23	20.81	20.14	20.36
3511	NASDAQ	VICR	Mon, May 1, 2006	20.72	21.16	19.95	20.14
3510	NASDAQ	VICR	Fri, Apr 28, 2006	21.85	22.00	20.52	20.63
3509	NASDAQ	VICR	Thu, Apr 27, 2006	22.40	22.97	21.68	22.06
3508	NASDAQ	VICR	Wed, Apr 26, 2006	22.00	23.38	22.00	22.62
3507	NASDAQ	VICR	Tue, Apr 25, 2006	20.95	22.11	20.95	22.00
3506	NASDAQ	VICR	Mon, Apr 24, 2006	21.42	21.50	20.99	21.05
3505	NASDAQ	VICR	Fri, Apr 21, 2006	21.71	21.91	21.32	21.57
3504	NASDAQ	VICR	Thu, Apr 20, 2006	21.54	21.82	21.17	21.78
3503	NASDAQ	VICR	Wed, Apr 19, 2006	20.90	21.93	20.67	21.75
3502	NASDAQ	VICR	Tue, Apr 18, 2006	20.75	21.16	20.71	20.90
3501	NASDAQ	VICR	Mon, Apr 17, 2006	21.02	21.17	20.10	20.63
3500	NASDAQ	VICR	Thu, Apr 13, 2006	20.46	21.46	20.24	21.18
3499	NASDAQ	VICR	Wed, Apr 12, 2006	19.71	20.65	19.50	20.62
3498	NASDAQ	VICR	Tue, Apr 11, 2006	20.45	20.64	19.75	19.86
3497	NASDAQ	VICR	Mon, Apr 10, 2006	20.47	21.14	20.13	20.27
3496	NASDAQ	VICR	Fri, Apr 7, 2006	21.52	21.60	20.36	20.43
3495	NASDAQ	VICR	Thu, Apr 6, 2006	21.88	21.89	21.31	21.46
3494	NASDAQ	VICR	Wed, Apr 5, 2006	21.30	21.80	21.28	21.76
3493	NASDAQ	VICR	Tue, Apr 4, 2006	20.89	21.80	20.80	21.26
3492	NASDAQ	VICR	Mon, Apr 3, 2006	19.64	21.25	19.39	20.78
3491	NASDAQ	VICR	Fri, Mar 31, 2006	19.56	19.77	19.31	19.73
3490	NASDAQ	VICR	Thu, Mar 30, 2006	19.94	20.00	19.27	19.51
3489	NASDAQ	VICR	Wed, Mar 29, 2006	19.07	19.88	19.07	19.87
3488	NASDAQ	VICR	Tue, Mar 28, 2006	19.61	19.72	19.02	19.03
3487	NASDAQ	VICR	Mon, Mar 27, 2006	19.97	19.97	19.54	19.62
3486	NASDAQ	VICR	Fri, Mar 24, 2006	19.60	20.00	19.50	20.00
3485	NASDAQ	VICR	Thu, Mar 23, 2006	19.51	19.67	19.27	19.60
3484	NASDAQ	VICR	Wed, Mar 22, 2006	19.04	19.74	18.90	19.62
3483	NASDAQ	VICR	Tue, Mar 21, 2006	19.73	19.87	19.14	19.20
3482	NASDAQ	VICR	Mon, Mar 20, 2006	19.05	19.73	19.02	19.67
3481	NASDAQ	VICR	Fri, Mar 17, 2006	19.25	19.28	19.10	19.14
3480	NASDAQ	VICR	Thu, Mar 16, 2006	19.24	19.60	19.10	19.15
3479	NASDAQ	VICR	Wed, Mar 15, 2006	19.48	19.49	18.90	19.21
3478	NASDAQ	VICR	Tue, Mar 14, 2006	19.49	19.64	19.34	19.38
3477	NASDAQ	VICR	Mon, Mar 13, 2006	19.64	19.75	19.24	19.57
3476	NASDAQ	VICR	Fri, Mar 10, 2006	19.13	19.60	19.00	19.60
3475	NASDAQ	VICR	Thu, Mar 9, 2006	19.39	19.71	19.15	19.24
3474	NASDAQ	VICR	Wed, Mar 8, 2006	19.46	19.70	19.21	19.42
3473	NASDAQ	VICR	Tue, Mar 7, 2006	19.94	20.09	19.51	19.67
3472	NASDAQ	VICR	Mon, Mar 6, 2006	19.95	20.11	19.66	20.05
3471	NASDAQ	VICR	Fri, Mar 3, 2006	19.99	19.99	19.49	19.84
3470	NASDAQ	VICR	Thu, Mar 2, 2006	20.10	20.50	20.05	20.18
3469	NASDAQ	VICR	Wed, Mar 1, 2006	20.00	20.26	19.83	20.23
3468	NASDAQ	VICR	Tue, Feb 28, 2006	19.88	19.90	19.18	19.89
3467	NASDAQ	VICR	Mon, Feb 27, 2006	19.54	19.98	19.54	19.86
3466	NASDAQ	VICR	Fri, Feb 24, 2006	19.66	19.70	19.24	19.55
3465	NASDAQ	VICR	Thu, Feb 23, 2006	19.70	19.87	19.51	19.76
3464	NASDAQ	VICR	Wed, Feb 22, 2006	18.87	19.99	18.83	19.74
3463	NASDAQ	VICR	Tue, Feb 21, 2006	19.26	19.26	18.51	18.98
3462	NASDAQ	VICR	Fri, Feb 17, 2006	18.78	19.29	18.32	19.13
3461	NASDAQ	VICR	Thu, Feb 16, 2006	18.59	18.71	18.36	18.71
3460	NASDAQ	VICR	Wed, Feb 15, 2006	18.35	18.62	18.31	18.50
3459	NASDAQ	VICR	Tue, Feb 14, 2006	18.15	18.46	18.07	18.44
3458	NASDAQ	VICR	Mon, Feb 13, 2006	17.94	18.50	17.93	18.01
3457	NASDAQ	VICR	Fri, Feb 10, 2006	17.86	18.21	17.72	18.11
3456	NASDAQ	VICR	Thu, Feb 9, 2006	17.48	18.42	17.48	17.92
3455	NASDAQ	VICR	Wed, Feb 8, 2006	16.85	17.50	16.55	17.11
3454	NASDAQ	VICR	Tue, Feb 7, 2006	16.65	17.10	16.51	16.72
3453	NASDAQ	VICR	Mon, Feb 6, 2006	16.84	17.06	16.36	16.99
3452	NASDAQ	VICR	Fri, Feb 3, 2006	16.87	17.25	16.79	16.88
3451	NASDAQ	VICR	Thu, Feb 2, 2006	17.48	17.48	16.86	16.90
3450	NASDAQ	VICR	Wed, Feb 1, 2006	16.80	17.46	16.80	17.42
3449	NASDAQ	VICR	Tue, Jan 31, 2006	16.69	16.96	16.42	16.95
3448	NASDAQ	VICR	Mon, Jan 30, 2006	16.71	17.09	16.68	16.73
3447	NASDAQ	VICR	Fri, Jan 27, 2006	16.78	17.14	16.71	16.75
3446	NASDAQ	VICR	Thu, Jan 26, 2006	17.44	17.50	16.67	16.80
3445	NASDAQ	VICR	Wed, Jan 25, 2006	17.29	17.64	17.12	17.40
3444	NASDAQ	VICR	Tue, Jan 24, 2006	16.59	17.43	16.54	17.20
3443	NASDAQ	VICR	Mon, Jan 23, 2006	16.77	17.02	16.47	16.73
3442	NASDAQ	VICR	Fri, Jan 20, 2006	17.23	17.23	16.28	16.62
3441	NASDAQ	VICR	Thu, Jan 19, 2006	16.79	17.22	16.70	17.10
3440	NASDAQ	VICR	Wed, Jan 18, 2006	16.55	16.90	16.41	16.65
3439	NASDAQ	VICR	Tue, Jan 17, 2006	17.12	17.21	16.61	16.66
3438	NASDAQ	VICR	Fri, Jan 13, 2006	17.27	17.49	17.07	17.21
3437	NASDAQ	VICR	Thu, Jan 12, 2006	17.40	17.64	17.00	17.15
3436	NASDAQ	VICR	Wed, Jan 11, 2006	17.24	17.55	16.81	17.36
3435	NASDAQ	VICR	Tue, Jan 10, 2006	16.50	17.75	16.38	17.35
3434	NASDAQ	VICR	Mon, Jan 9, 2006	16.33	16.62	16.26	16.50
3433	NASDAQ	VICR	Fri, Jan 6, 2006	16.00	16.39	15.85	16.21
3432	NASDAQ	VICR	Thu, Jan 5, 2006	15.68	16.09	15.68	15.91
3431	NASDAQ	VICR	Wed, Jan 4, 2006	15.49	15.85	15.49	15.70
3430	NASDAQ	VICR	Tue, Jan 3, 2006	16.00	16.03	15.09	15.59
3429	NASDAQ	VICR	Fri, Dec 30, 2005	15.80	15.99	15.80	15.81
3428	NASDAQ	VICR	Thu, Dec 29, 2005	15.93	16.02	15.88	15.91
3427	NASDAQ	VICR	Wed, Dec 28, 2005	15.96	16.14	15.93	15.96
3426	NASDAQ	VICR	Tue, Dec 27, 2005	16.45	16.52	15.97	16.03
3425	NASDAQ	VICR	Fri, Dec 23, 2005	16.99	16.99	16.48	16.48
3424	NASDAQ	VICR	Thu, Dec 22, 2005	16.46	16.95	16.46	16.95
3423	NASDAQ	VICR	Wed, Dec 21, 2005	16.20	16.61	16.20	16.43
3422	NASDAQ	VICR	Tue, Dec 20, 2005	16.20	16.26	16.11	16.23
3421	NASDAQ	VICR	Mon, Dec 19, 2005	16.02	16.27	15.86	16.20
3420	NASDAQ	VICR	Fri, Dec 16, 2005	16.15	16.31	15.84	15.92
3419	NASDAQ	VICR	Thu, Dec 15, 2005	16.50	16.57	15.88	16.21
3418	NASDAQ	VICR	Wed, Dec 14, 2005	16.76	16.76	16.47	16.47
3417	NASDAQ	VICR	Tue, Dec 13, 2005	16.94	17.20	16.50	16.63
3416	NASDAQ	VICR	Mon, Dec 12, 2005	17.10	17.31	16.84	16.93
3415	NASDAQ	VICR	Fri, Dec 9, 2005	16.85	17.02	16.72	16.93
3414	NASDAQ	VICR	Thu, Dec 8, 2005	16.90	17.30	16.66	16.88
3413	NASDAQ	VICR	Wed, Dec 7, 2005	17.20	17.20	16.72	16.75
3412	NASDAQ	VICR	Tue, Dec 6, 2005	16.72	17.27	16.54	17.12
3411	NASDAQ	VICR	Mon, Dec 5, 2005	16.37	16.71	16.34	16.61
3410	NASDAQ	VICR	Fri, Dec 2, 2005	16.70	16.71	16.43	16.56
3409	NASDAQ	VICR	Thu, Dec 1, 2005	16.15	16.69	16.01	16.56
3408	NASDAQ	VICR	Wed, Nov 30, 2005	16.25	16.75	15.97	16.23
3407	NASDAQ	VICR	Tue, Nov 29, 2005	15.83	16.49	15.83	16.25
3406	NASDAQ	VICR	Mon, Nov 28, 2005	16.55	16.55	15.72	15.75
3405	NASDAQ	VICR	Fri, Nov 25, 2005	16.49	16.55	16.20	16.44
3404	NASDAQ	VICR	Wed, Nov 23, 2005	16.87	16.87	16.49	16.57
3403	NASDAQ	VICR	Tue, Nov 22, 2005	16.82	16.94	16.60	16.91
3402	NASDAQ	VICR	Mon, Nov 21, 2005	16.60	16.97	16.60	16.85
3401	NASDAQ	VICR	Fri, Nov 18, 2005	16.77	16.85	16.61	16.70
3400	NASDAQ	VICR	Thu, Nov 17, 2005	16.02	16.65	16.02	16.63
3399	NASDAQ	VICR	Wed, Nov 16, 2005	16.20	16.20	15.61	15.78
3398	NASDAQ	VICR	Tue, Nov 15, 2005	16.24	16.62	16.04	16.18
3397	NASDAQ	VICR	Mon, Nov 14, 2005	16.50	16.55	16.09	16.24
3396	NASDAQ	VICR	Fri, Nov 11, 2005	16.50	16.69	16.22	16.50
3395	NASDAQ	VICR	Thu, Nov 10, 2005	16.56	16.71	16.00	16.60
3394	NASDAQ	VICR	Wed, Nov 9, 2005	16.80	16.89	16.61	16.72
3393	NASDAQ	VICR	Tue, Nov 8, 2005	16.79	16.95	16.57	16.95
3392	NASDAQ	VICR	Mon, Nov 7, 2005	16.67	16.95	16.59	16.93
3391	NASDAQ	VICR	Fri, Nov 4, 2005	16.54	16.69	16.30	16.59
3390	NASDAQ	VICR	Thu, Nov 3, 2005	16.90	16.90	16.41	16.55
3389	NASDAQ	VICR	Wed, Nov 2, 2005	16.15	16.74	16.14	16.63
3388	NASDAQ	VICR	Tue, Nov 1, 2005	16.85	16.94	16.05	16.18
3387	NASDAQ	VICR	Mon, Oct 31, 2005	16.68	16.94	16.47	16.85
3386	NASDAQ	VICR	Fri, Oct 28, 2005	15.68	16.51	15.66	16.51
3385	NASDAQ	VICR	Thu, Oct 27, 2005	16.33	16.78	15.67	15.71
3384	NASDAQ	VICR	Wed, Oct 26, 2005	16.73	16.87	16.04	16.16
3383	NASDAQ	VICR	Tue, Oct 25, 2005	16.80	17.00	16.33	16.81
3382	NASDAQ	VICR	Mon, Oct 24, 2005	16.16	16.95	15.87	16.95
3381	NASDAQ	VICR	Fri, Oct 21, 2005	15.87	16.36	15.80	16.12
3380	NASDAQ	VICR	Thu, Oct 20, 2005	15.94	16.00	15.75	15.87
3379	NASDAQ	VICR	Wed, Oct 19, 2005	14.58	15.99	14.58	15.98
3378	NASDAQ	VICR	Tue, Oct 18, 2005	14.61	14.85	14.33	14.65
3377	NASDAQ	VICR	Mon, Oct 17, 2005	14.79	14.92	14.31	14.72
3376	NASDAQ	VICR	Fri, Oct 14, 2005	15.00	15.08	14.82	14.88
3375	NASDAQ	VICR	Thu, Oct 13, 2005	14.40	14.84	14.27	14.78
3374	NASDAQ	VICR	Wed, Oct 12, 2005	14.84	14.97	14.21	14.33
3373	NASDAQ	VICR	Tue, Oct 11, 2005	15.05	15.25	14.78	14.88
3372	NASDAQ	VICR	Mon, Oct 10, 2005	15.47	15.47	15.00	15.00
3371	NASDAQ	VICR	Fri, Oct 7, 2005	15.18	15.49	15.00	15.43
3370	NASDAQ	VICR	Thu, Oct 6, 2005	15.01	15.29	14.93	15.01
3369	NASDAQ	VICR	Wed, Oct 5, 2005	15.40	15.40	14.76	15.00
3368	NASDAQ	VICR	Tue, Oct 4, 2005	15.27	15.50	15.04	15.50
3367	NASDAQ	VICR	Mon, Oct 3, 2005	15.24	15.32	15.05	15.27
3366	NASDAQ	VICR	Fri, Sep 30, 2005	15.38	15.38	14.91	15.15
3365	NASDAQ	VICR	Thu, Sep 29, 2005	15.07	15.27	14.95	15.27
3364	NASDAQ	VICR	Wed, Sep 28, 2005	15.35	15.39	14.90	15.06
3363	NASDAQ	VICR	Tue, Sep 27, 2005	15.88	15.92	15.10	15.34
3362	NASDAQ	VICR	Mon, Sep 26, 2005	15.55	15.92	15.46	15.91
3361	NASDAQ	VICR	Fri, Sep 23, 2005	15.13	15.63	14.90	15.51
3360	NASDAQ	VICR	Thu, Sep 22, 2005	15.24	15.32	14.95	15.03
3359	NASDAQ	VICR	Wed, Sep 21, 2005	14.89	15.30	14.89	15.17
3358	NASDAQ	VICR	Tue, Sep 20, 2005	15.35	15.54	14.95	14.98
3357	NASDAQ	VICR	Mon, Sep 19, 2005	14.93	15.72	14.93	15.31
3356	NASDAQ	VICR	Fri, Sep 16, 2005	15.06	15.29	14.85	14.88
3355	NASDAQ	VICR	Thu, Sep 15, 2005	14.78	15.03	14.72	15.00
3354	NASDAQ	VICR	Wed, Sep 14, 2005	15.07	15.07	14.76	14.77
3353	NASDAQ	VICR	Tue, Sep 13, 2005	15.05	15.08	14.73	15.08
3352	NASDAQ	VICR	Mon, Sep 12, 2005	15.19	15.36	15.04	15.06
3351	NASDAQ	VICR	Fri, Sep 9, 2005	15.18	15.22	15.10	15.19
3350	NASDAQ	VICR	Thu, Sep 8, 2005	15.24	15.24	14.98	15.12
3349	NASDAQ	VICR	Wed, Sep 7, 2005	15.50	15.50	15.15	15.30
3348	NASDAQ	VICR	Tue, Sep 6, 2005	15.35	15.80	15.29	15.54
3347	NASDAQ	VICR	Fri, Sep 2, 2005	15.72	15.84	15.33	15.35
3346	NASDAQ	VICR	Thu, Sep 1, 2005	15.83	16.14	15.50	15.59
3345	NASDAQ	VICR	Wed, Aug 31, 2005	15.00	16.00	15.00	15.95
3344	NASDAQ	VICR	Tue, Aug 30, 2005	15.00	15.10	14.95	15.00
3343	NASDAQ	VICR	Mon, Aug 29, 2005	14.96	15.16	14.85	15.15
3342	NASDAQ	VICR	Fri, Aug 26, 2005	14.84	15.32	14.70	15.00
3341	NASDAQ	VICR	Thu, Aug 25, 2005	14.43	15.16	14.43	14.85
3340	NASDAQ	VICR	Wed, Aug 24, 2005	13.89	15.08	13.87	14.44
3339	NASDAQ	VICR	Tue, Aug 23, 2005	13.63	14.00	13.62	13.96
3338	NASDAQ	VICR	Mon, Aug 22, 2005	13.37	13.76	13.32	13.73
3337	NASDAQ	VICR	Fri, Aug 19, 2005	13.43	13.63	13.42	13.43
3336	NASDAQ	VICR	Thu, Aug 18, 2005	13.49	13.55	13.40	13.50
3335	NASDAQ	VICR	Wed, Aug 17, 2005	13.48	13.67	13.28	13.53
3334	NASDAQ	VICR	Tue, Aug 16, 2005	13.49	13.64	13.35	13.58
3333	NASDAQ	VICR	Mon, Aug 15, 2005	13.63	13.63	13.45	13.56
3332	NASDAQ	VICR	Fri, Aug 12, 2005	13.88	13.90	13.43	13.60
3331	NASDAQ	VICR	Thu, Aug 11, 2005	13.61	14.02	13.61	13.98
3330	NASDAQ	VICR	Wed, Aug 10, 2005	13.75	13.89	13.65	13.65
3329	NASDAQ	VICR	Tue, Aug 9, 2005	13.97	13.97	13.55	13.70
3328	NASDAQ	VICR	Mon, Aug 8, 2005	13.65	13.85	13.60	13.80
3327	NASDAQ	VICR	Fri, Aug 5, 2005	13.31	13.62	13.25	13.47
3326	NASDAQ	VICR	Thu, Aug 4, 2005	13.71	13.71	13.22	13.27
3325	NASDAQ	VICR	Wed, Aug 3, 2005	13.67	13.81	13.55	13.78
3324	NASDAQ	VICR	Tue, Aug 2, 2005	13.40	13.71	13.23	13.71
3323	NASDAQ	VICR	Mon, Aug 1, 2005	13.16	13.74	12.95	13.43
3322	NASDAQ	VICR	Fri, Jul 29, 2005	13.61	13.73	13.03	13.14
3321	NASDAQ	VICR	Thu, Jul 28, 2005	13.32	13.74	13.08	13.62
3320	NASDAQ	VICR	Wed, Jul 27, 2005	13.22	13.31	12.99	13.19
3319	NASDAQ	VICR	Tue, Jul 26, 2005	13.33	13.48	12.92	13.22
3318	NASDAQ	VICR	Mon, Jul 25, 2005	13.21	13.37	12.90	13.00
3317	NASDAQ	VICR	Fri, Jul 22, 2005	13.16	13.18	12.75	13.18
3316	NASDAQ	VICR	Thu, Jul 21, 2005	13.73	13.77	12.80	13.16
3315	NASDAQ	VICR	Wed, Jul 20, 2005	13.62	14.26	13.62	13.83
3314	NASDAQ	VICR	Tue, Jul 19, 2005	14.31	14.31	13.40	13.68
3313	NASDAQ	VICR	Mon, Jul 18, 2005	14.42	14.45	14.01	14.30
3312	NASDAQ	VICR	Fri, Jul 15, 2005	14.49	14.68	14.11	14.45
3311	NASDAQ	VICR	Thu, Jul 14, 2005	14.85	14.94	14.50	14.63
3310	NASDAQ	VICR	Wed, Jul 13, 2005	15.04	15.04	14.78	14.87
3309	NASDAQ	VICR	Tue, Jul 12, 2005	14.83	15.17	14.83	15.05
3308	NASDAQ	VICR	Mon, Jul 11, 2005	14.60	15.00	14.43	14.97
3307	NASDAQ	VICR	Fri, Jul 8, 2005	13.99	14.70	13.99	14.70
3306	NASDAQ	VICR	Thu, Jul 7, 2005	13.75	14.17	13.75	14.07
3305	NASDAQ	VICR	Wed, Jul 6, 2005	14.25	14.29	14.06	14.17
3304	NASDAQ	VICR	Tue, Jul 5, 2005	13.89	14.32	13.77	14.32
3303	NASDAQ	VICR	Fri, Jul 1, 2005	13.53	13.90	13.53	13.74
3302	NASDAQ	VICR	Thu, Jun 30, 2005	13.91	13.97	13.56	13.60
3301	NASDAQ	VICR	Wed, Jun 29, 2005	13.41	14.08	13.41	13.91
3300	NASDAQ	VICR	Tue, Jun 28, 2005	13.00	13.50	12.77	13.41
3299	NASDAQ	VICR	Mon, Jun 27, 2005	13.28	13.49	13.01	13.02
3298	NASDAQ	VICR	Fri, Jun 24, 2005	13.90	13.92	13.20	13.33
3297	NASDAQ	VICR	Thu, Jun 23, 2005	14.04	14.48	13.90	13.95
3296	NASDAQ	VICR	Wed, Jun 22, 2005	14.10	14.43	13.94	14.14
3295	NASDAQ	VICR	Tue, Jun 21, 2005	13.96	14.19	13.77	13.94
3294	NASDAQ	VICR	Mon, Jun 20, 2005	14.13	14.20	13.45	13.97
3293	NASDAQ	VICR	Fri, Jun 17, 2005	13.25	14.42	13.25	14.12
3292	NASDAQ	VICR	Thu, Jun 16, 2005	13.95	14.23	13.75	14.18
3291	NASDAQ	VICR	Wed, Jun 15, 2005	14.00	14.18	13.87	14.06
3290	NASDAQ	VICR	Tue, Jun 14, 2005	13.93	14.22	13.92	14.06
3289	NASDAQ	VICR	Mon, Jun 13, 2005	14.06	14.29	14.00	14.00
3288	NASDAQ	VICR	Fri, Jun 10, 2005	14.49	14.50	14.10	14.16
3287	NASDAQ	VICR	Thu, Jun 9, 2005	14.00	14.50	13.55	14.46
3286	NASDAQ	VICR	Wed, Jun 8, 2005	14.17	14.59	14.17	14.17
3285	NASDAQ	VICR	Tue, Jun 7, 2005	13.59	14.25	13.43	14.16
3284	NASDAQ	VICR	Mon, Jun 6, 2005	13.15	13.67	13.13	13.50
3283	NASDAQ	VICR	Fri, Jun 3, 2005	13.31	13.35	13.17	13.21
3282	NASDAQ	VICR	Thu, Jun 2, 2005	13.63	13.78	13.33	13.42
3281	NASDAQ	VICR	Wed, Jun 1, 2005	13.27	13.85	13.23	13.79
3280	NASDAQ	VICR	Tue, May 31, 2005	13.33	13.50	13.24	13.30
3279	NASDAQ	VICR	Fri, May 27, 2005	13.39	13.39	12.96	13.33
3278	NASDAQ	VICR	Thu, May 26, 2005	13.01	13.75	12.96	13.71
3277	NASDAQ	VICR	Wed, May 25, 2005	13.05	13.27	12.79	12.85
3276	NASDAQ	VICR	Tue, May 24, 2005	13.41	13.45	13.14	13.20
3275	NASDAQ	VICR	Mon, May 23, 2005	13.39	13.65	13.38	13.48
3274	NASDAQ	VICR	Fri, May 20, 2005	13.90	13.90	13.43	13.49
3273	NASDAQ	VICR	Thu, May 19, 2005	13.27	13.95	13.21	13.93
3272	NASDAQ	VICR	Wed, May 18, 2005	12.90	13.54	12.65	13.54
3271	NASDAQ	VICR	Tue, May 17, 2005	12.49	12.90	12.47	12.77
3270	NASDAQ	VICR	Mon, May 16, 2005	12.39	12.68	12.38	12.65
3269	NASDAQ	VICR	Fri, May 13, 2005	12.41	12.65	12.15	12.47
3268	NASDAQ	VICR	Thu, May 12, 2005	12.61	12.65	12.35	12.52
3267	NASDAQ	VICR	Wed, May 11, 2005	12.68	12.80	12.56	12.65
3266	NASDAQ	VICR	Tue, May 10, 2005	12.47	12.75	12.47	12.68
3265	NASDAQ	VICR	Mon, May 9, 2005	12.49	12.55	12.17	12.50
3264	NASDAQ	VICR	Fri, May 6, 2005	12.46	12.65	12.33	12.43
3263	NASDAQ	VICR	Thu, May 5, 2005	12.00	12.48	11.89	12.47
3262	NASDAQ	VICR	Wed, May 4, 2005	12.02	12.19	11.76	11.94
3261	NASDAQ	VICR	Tue, May 3, 2005	11.60	12.15	11.60	11.95
3260	NASDAQ	VICR	Mon, May 2, 2005	11.74	11.94	11.26	11.61
3259	NASDAQ	VICR	Fri, Apr 29, 2005	11.77	11.87	11.04	11.80
3258	NASDAQ	VICR	Thu, Apr 28, 2005	11.80	11.85	11.48	11.51
3257	NASDAQ	VICR	Wed, Apr 27, 2005	11.85	12.10	11.78	11.90
3256	NASDAQ	VICR	Tue, Apr 26, 2005	11.93	12.39	11.69	12.00
3255	NASDAQ	VICR	Mon, Apr 25, 2005	12.08	12.48	11.78	12.02
3254	NASDAQ	VICR	Fri, Apr 22, 2005	12.36	12.38	11.82	12.08
3253	NASDAQ	VICR	Thu, Apr 21, 2005	11.95	12.43	11.93	12.36
3252	NASDAQ	VICR	Wed, Apr 20, 2005	12.42	12.42	11.91	11.93
3251	NASDAQ	VICR	Tue, Apr 19, 2005	12.12	12.39	11.86	12.30
3250	NASDAQ	VICR	Mon, Apr 18, 2005	11.01	12.40	11.01	12.21
3249	NASDAQ	VICR	Fri, Apr 15, 2005	9.90	11.51	9.90	11.17
3248	NASDAQ	VICR	Thu, Apr 14, 2005	10.06	10.55	9.77	9.77
3247	NASDAQ	VICR	Wed, Apr 13, 2005	10.01	10.57	9.90	9.99
3246	NASDAQ	VICR	Tue, Apr 12, 2005	10.21	10.32	9.81	9.98
3245	NASDAQ	VICR	Mon, Apr 11, 2005	10.35	10.53	10.25	10.27
3244	NASDAQ	VICR	Fri, Apr 8, 2005	10.42	10.64	10.35	10.45
3243	NASDAQ	VICR	Thu, Apr 7, 2005	10.20	10.55	10.12	10.53
3242	NASDAQ	VICR	Wed, Apr 6, 2005	10.30	10.60	10.06	10.17
3241	NASDAQ	VICR	Tue, Apr 5, 2005	10.02	10.33	10.02	10.20
3240	NASDAQ	VICR	Mon, Apr 4, 2005	10.41	10.41	9.93	9.98
3239	NASDAQ	VICR	Fri, Apr 1, 2005	10.41	11.20	10.34	10.50
3238	NASDAQ	VICR	Thu, Mar 31, 2005	10.74	10.74	10.29	10.44
3237	NASDAQ	VICR	Wed, Mar 30, 2005	10.37	10.63	10.26	10.63
3236	NASDAQ	VICR	Tue, Mar 29, 2005	10.53	10.72	10.16	10.23
3235	NASDAQ	VICR	Mon, Mar 28, 2005	10.64	10.85	10.56	10.56
3234	NASDAQ	VICR	Thu, Mar 24, 2005	10.81	10.87	10.62	10.65
3233	NASDAQ	VICR	Wed, Mar 23, 2005	10.76	10.95	10.73	10.73
3232	NASDAQ	VICR	Tue, Mar 22, 2005	11.11	11.11	10.75	10.84
3231	NASDAQ	VICR	Mon, Mar 21, 2005	11.40	11.56	10.93	11.06
3230	NASDAQ	VICR	Fri, Mar 18, 2005	11.07	11.29	10.73	11.12
3229	NASDAQ	VICR	Thu, Mar 17, 2005	10.98	11.21	10.73	11.21
3228	NASDAQ	VICR	Wed, Mar 16, 2005	10.89	11.14	10.70	10.78
3227	NASDAQ	VICR	Tue, Mar 15, 2005	11.35	11.57	10.85	11.01
3226	NASDAQ	VICR	Mon, Mar 14, 2005	11.26	11.46	11.00	11.23
3225	NASDAQ	VICR	Fri, Mar 11, 2005	11.43	11.43	11.10	11.21
3224	NASDAQ	VICR	Thu, Mar 10, 2005	11.44	11.76	11.19	11.25
3223	NASDAQ	VICR	Wed, Mar 9, 2005	11.79	11.79	11.25	11.51
3222	NASDAQ	VICR	Tue, Mar 8, 2005	12.03	12.03	11.70	11.90
3221	NASDAQ	VICR	Mon, Mar 7, 2005	11.80	11.99	11.80	11.90
3220	NASDAQ	VICR	Fri, Mar 4, 2005	11.76	12.08	11.70	11.83
3219	NASDAQ	VICR	Thu, Mar 3, 2005	11.94	11.94	11.48	11.64
3218	NASDAQ	VICR	Wed, Mar 2, 2005	11.73	11.94	11.22	11.82
3217	NASDAQ	VICR	Tue, Mar 1, 2005	11.29	11.89	11.29	11.80
3216	NASDAQ	VICR	Mon, Feb 28, 2005	11.61	11.97	11.15	11.35
3215	NASDAQ	VICR	Fri, Feb 25, 2005	11.94	11.94	11.60	11.76
3214	NASDAQ	VICR	Thu, Feb 24, 2005	11.58	11.92	11.14	11.88
3213	NASDAQ	VICR	Wed, Feb 23, 2005	11.08	11.16	10.77	10.88
3212	NASDAQ	VICR	Tue, Feb 22, 2005	11.05	11.59	10.75	10.89
3211	NASDAQ	VICR	Fri, Feb 18, 2005	11.56	11.56	11.05	11.28
3210	NASDAQ	VICR	Thu, Feb 17, 2005	11.37	11.62	11.00	11.32
3209	NASDAQ	VICR	Wed, Feb 16, 2005	11.18	11.63	10.86	11.61
3208	NASDAQ	VICR	Tue, Feb 15, 2005	11.22	11.40	11.11	11.18
3207	NASDAQ	VICR	Mon, Feb 14, 2005	11.43	11.49	11.14	11.38
3206	NASDAQ	VICR	Fri, Feb 11, 2005	11.21	11.31	10.89	11.20
3205	NASDAQ	VICR	Thu, Feb 10, 2005	11.16	11.39	10.78	11.36
3204	NASDAQ	VICR	Wed, Feb 9, 2005	11.95	12.14	10.81	11.09
3203	NASDAQ	VICR	Tue, Feb 8, 2005	12.97	13.02	12.50	12.58
3202	NASDAQ	VICR	Mon, Feb 7, 2005	13.32	13.40	12.61	13.03
3201	NASDAQ	VICR	Fri, Feb 4, 2005	13.35	13.75	12.96	13.28
3200	NASDAQ	VICR	Thu, Feb 3, 2005	13.63	14.00	13.57	13.91
3199	NASDAQ	VICR	Wed, Feb 2, 2005	13.69	13.85	13.53	13.81
3198	NASDAQ	VICR	Tue, Feb 1, 2005	14.11	14.11	13.75	13.84
3197	NASDAQ	VICR	Mon, Jan 31, 2005	13.84	14.12	13.69	13.95
3196	NASDAQ	VICR	Fri, Jan 28, 2005	13.99	13.99	13.58	13.69
3195	NASDAQ	VICR	Thu, Jan 27, 2005	13.87	14.26	13.50	13.88
3194	NASDAQ	VICR	Wed, Jan 26, 2005	13.45	14.30	13.45	14.29
3193	NASDAQ	VICR	Tue, Jan 25, 2005	13.40	14.05	13.40	13.48
3192	NASDAQ	VICR	Mon, Jan 24, 2005	13.63	13.96	13.40	13.44
3191	NASDAQ	VICR	Fri, Jan 21, 2005	14.00	14.00	13.26	13.59
3190	NASDAQ	VICR	Thu, Jan 20, 2005	13.39	14.15	13.38	13.91
3189	NASDAQ	VICR	Wed, Jan 19, 2005	13.65	13.65	13.33	13.51
3188	NASDAQ	VICR	Tue, Jan 18, 2005	12.63	13.81	12.58	13.71
3187	NASDAQ	VICR	Fri, Jan 14, 2005	12.31	12.92	12.11	12.90
3186	NASDAQ	VICR	Thu, Jan 13, 2005	12.65	12.93	12.11	12.14
3185	NASDAQ	VICR	Wed, Jan 12, 2005	12.70	12.93	12.25	12.78
3184	NASDAQ	VICR	Tue, Jan 11, 2005	12.89	12.90	12.25	12.70
3183	NASDAQ	VICR	Mon, Jan 10, 2005	12.60	13.22	12.50	13.02
3182	NASDAQ	VICR	Fri, Jan 7, 2005	12.66	13.00	12.55	12.59
3181	NASDAQ	VICR	Thu, Jan 6, 2005	12.64	12.68	12.23	12.50
3180	NASDAQ	VICR	Wed, Jan 5, 2005	12.75	12.96	12.46	12.70
3179	NASDAQ	VICR	Tue, Jan 4, 2005	13.53	13.68	12.39	12.92
3178	NASDAQ	VICR	Mon, Jan 3, 2005	13.05	13.64	13.05	13.46
3177	NASDAQ	VICR	Fri, Dec 31, 2004	13.08	13.25	13.05	13.11
3176	NASDAQ	VICR	Thu, Dec 30, 2004	13.27	13.44	13.12	13.26
3175	NASDAQ	VICR	Wed, Dec 29, 2004	13.11	13.57	13.03	13.50
3174	NASDAQ	VICR	Tue, Dec 28, 2004	12.55	13.44	12.55	13.43
3173	NASDAQ	VICR	Mon, Dec 27, 2004	12.76	12.98	12.70	12.71
3172	NASDAQ	VICR	Thu, Dec 23, 2004	13.34	13.34	12.68	12.86
3171	NASDAQ	VICR	Wed, Dec 22, 2004	12.75	13.50	12.75	13.38
3170	NASDAQ	VICR	Tue, Dec 21, 2004	12.80	12.99	12.46	12.91
3169	NASDAQ	VICR	Mon, Dec 20, 2004	12.97	12.99	12.41	12.65
3168	NASDAQ	VICR	Fri, Dec 17, 2004	12.10	13.41	11.95	13.09
3167	NASDAQ	VICR	Thu, Dec 16, 2004	11.88	12.23	11.88	12.15
3166	NASDAQ	VICR	Wed, Dec 15, 2004	11.55	12.11	11.55	12.09
3165	NASDAQ	VICR	Tue, Dec 14, 2004	11.44	11.98	11.44	11.96
3164	NASDAQ	VICR	Mon, Dec 13, 2004	11.14	11.81	10.83	11.71
3163	NASDAQ	VICR	Fri, Dec 10, 2004	10.85	11.10	10.82	11.10
3162	NASDAQ	VICR	Thu, Dec 9, 2004	10.87	11.12	10.37	10.98
3161	NASDAQ	VICR	Wed, Dec 8, 2004	10.98	11.05	10.80	10.99
3160	NASDAQ	VICR	Tue, Dec 7, 2004	11.14	11.20	10.81	11.00
3159	NASDAQ	VICR	Mon, Dec 6, 2004	11.01	11.22	10.76	11.05
3158	NASDAQ	VICR	Fri, Dec 3, 2004	11.18	11.33	11.03	11.16
3157	NASDAQ	VICR	Thu, Dec 2, 2004	11.15	11.44	11.15	11.26
3156	NASDAQ	VICR	Wed, Dec 1, 2004	10.95	11.35	10.95	11.34
3155	NASDAQ	VICR	Tue, Nov 30, 2004	10.89	11.13	10.75	10.87
3154	NASDAQ	VICR	Mon, Nov 29, 2004	10.34	10.84	10.34	10.77
3153	NASDAQ	VICR	Fri, Nov 26, 2004	10.21	10.59	10.17	10.30
3152	NASDAQ	VICR	Wed, Nov 24, 2004	9.66	10.38	9.66	10.25
3151	NASDAQ	VICR	Tue, Nov 23, 2004	9.95	10.04	9.62	9.77
3150	NASDAQ	VICR	Mon, Nov 22, 2004	9.73	9.99	9.25	9.99
3149	NASDAQ	VICR	Fri, Nov 19, 2004	9.84	10.08	9.33	9.33
3148	NASDAQ	VICR	Thu, Nov 18, 2004	10.34	10.43	9.93	9.97
3147	NASDAQ	VICR	Wed, Nov 17, 2004	9.58	10.37	9.55	10.36
3146	NASDAQ	VICR	Tue, Nov 16, 2004	9.54	9.63	9.39	9.39
3145	NASDAQ	VICR	Mon, Nov 15, 2004	9.34	9.59	9.34	9.52
3144	NASDAQ	VICR	Fri, Nov 12, 2004	9.29	9.64	9.29	9.64
3143	NASDAQ	VICR	Thu, Nov 11, 2004	9.53	9.60	9.06	9.48
3142	NASDAQ	VICR	Wed, Nov 10, 2004	9.51	9.64	9.45	9.52
3141	NASDAQ	VICR	Tue, Nov 9, 2004	9.75	9.89	9.55	9.60
3140	NASDAQ	VICR	Mon, Nov 8, 2004	9.64	9.75	9.52	9.66
3139	NASDAQ	VICR	Fri, Nov 5, 2004	9.64	9.75	9.35	9.63
3138	NASDAQ	VICR	Thu, Nov 4, 2004	9.42	9.61	9.30	9.58
3137	NASDAQ	VICR	Wed, Nov 3, 2004	9.40	9.72	9.30	9.57
3136	NASDAQ	VICR	Tue, Nov 2, 2004	9.40	9.65	9.18	9.32
3135	NASDAQ	VICR	Mon, Nov 1, 2004	9.35	9.43	8.98	9.40
3134	NASDAQ	VICR	Fri, Oct 29, 2004	9.00	9.31	8.93	9.29
3133	NASDAQ	VICR	Thu, Oct 28, 2004	9.00	9.00	8.78	8.90
3132	NASDAQ	VICR	Wed, Oct 27, 2004	9.00	9.26	8.77	8.99
3131	NASDAQ	VICR	Tue, Oct 26, 2004	8.70	8.95	8.54	8.94
3130	NASDAQ	VICR	Mon, Oct 25, 2004	8.70	8.95	8.70	8.78
3129	NASDAQ	VICR	Fri, Oct 22, 2004	9.13	9.13	8.68	8.71
3128	NASDAQ	VICR	Thu, Oct 21, 2004	9.44	9.53	8.72	9.05
3127	NASDAQ	VICR	Wed, Oct 20, 2004	9.89	9.99	9.37	9.44
3126	NASDAQ	VICR	Tue, Oct 19, 2004	10.12	10.35	9.91	9.96
3125	NASDAQ	VICR	Mon, Oct 18, 2004	10.20	10.22	9.93	10.00
3124	NASDAQ	VICR	Fri, Oct 15, 2004	10.07	10.51	10.04	10.26
3123	NASDAQ	VICR	Thu, Oct 14, 2004	10.14	10.46	10.08	10.08
3122	NASDAQ	VICR	Wed, Oct 13, 2004	9.80	10.41	9.72	10.14
3121	NASDAQ	VICR	Tue, Oct 12, 2004	10.20	10.20	9.55	9.55
3120	NASDAQ	VICR	Mon, Oct 11, 2004	9.76	10.17	9.75	10.12
3119	NASDAQ	VICR	Fri, Oct 8, 2004	10.20	10.33	9.77	9.77
3118	NASDAQ	VICR	Thu, Oct 7, 2004	10.48	10.60	10.28	10.31
3117	NASDAQ	VICR	Wed, Oct 6, 2004	10.60	10.64	10.45	10.49
3116	NASDAQ	VICR	Tue, Oct 5, 2004	11.22	11.22	10.57	10.57
3115	NASDAQ	VICR	Mon, Oct 4, 2004	10.95	11.13	10.69	11.02
3114	NASDAQ	VICR	Fri, Oct 1, 2004	10.20	10.88	10.20	10.87
3113	NASDAQ	VICR	Thu, Sep 30, 2004	10.40	10.41	10.07	10.11
3112	NASDAQ	VICR	Wed, Sep 29, 2004	10.30	10.40	10.03	10.29
3111	NASDAQ	VICR	Tue, Sep 28, 2004	9.98	10.30	9.93	10.30
3110	NASDAQ	VICR	Mon, Sep 27, 2004	10.51	10.57	9.99	10.00
3109	NASDAQ	VICR	Fri, Sep 24, 2004	10.71	10.79	10.55	10.60
3108	NASDAQ	VICR	Thu, Sep 23, 2004	10.82	11.00	10.59	10.71
3107	NASDAQ	VICR	Wed, Sep 22, 2004	11.15	11.57	10.83	10.83
3106	NASDAQ	VICR	Tue, Sep 21, 2004	11.36	11.63	11.16	11.37
3105	NASDAQ	VICR	Mon, Sep 20, 2004	11.32	11.60	11.20	11.30
3104	NASDAQ	VICR	Fri, Sep 17, 2004	12.19	12.19	11.31	11.44
3103	NASDAQ	VICR	Thu, Sep 16, 2004	11.70	12.01	11.51	11.96
3102	NASDAQ	VICR	Wed, Sep 15, 2004	11.69	11.70	11.37	11.55
3101	NASDAQ	VICR	Tue, Sep 14, 2004	11.54	11.92	11.31	11.75
3100	NASDAQ	VICR	Mon, Sep 13, 2004	12.03	12.03	11.38	11.53
3099	NASDAQ	VICR	Fri, Sep 10, 2004	11.83	12.04	11.38	11.92
3098	NASDAQ	VICR	Thu, Sep 9, 2004	11.26	11.84	11.26	11.63
3097	NASDAQ	VICR	Wed, Sep 8, 2004	11.90	12.09	11.18	11.25
3096	NASDAQ	VICR	Tue, Sep 7, 2004	11.41	11.88	11.39	11.87
3095	NASDAQ	VICR	Fri, Sep 3, 2004	11.58	11.88	11.07	11.22
3094	NASDAQ	VICR	Thu, Sep 2, 2004	11.60	11.64	11.41	11.42
3093	NASDAQ	VICR	Wed, Sep 1, 2004	11.80	12.53	11.42	11.56
3092	NASDAQ	VICR	Tue, Aug 31, 2004	11.62	12.11	11.13	11.84
3091	NASDAQ	VICR	Mon, Aug 30, 2004	10.64	11.73	10.55	11.61
3090	NASDAQ	VICR	Fri, Aug 27, 2004	10.72	11.04	10.56	10.73
3089	NASDAQ	VICR	Thu, Aug 26, 2004	10.60	11.07	10.50	10.72
3088	NASDAQ	VICR	Wed, Aug 25, 2004	10.84	10.85	10.66	10.79
3087	NASDAQ	VICR	Tue, Aug 24, 2004	11.36	11.36	10.69	10.71
3086	NASDAQ	VICR	Mon, Aug 23, 2004	11.39	11.71	10.97	10.98
3085	NASDAQ	VICR	Fri, Aug 20, 2004	11.18	11.39	10.97	11.17
3084	NASDAQ	VICR	Thu, Aug 19, 2004	11.39	11.42	10.91	11.09
3083	NASDAQ	VICR	Wed, Aug 18, 2004	10.55	11.34	10.47	11.31
3082	NASDAQ	VICR	Tue, Aug 17, 2004	10.96	11.14	10.45	10.62
3081	NASDAQ	VICR	Mon, Aug 16, 2004	10.98	11.23	10.38	10.86
3080	NASDAQ	VICR	Fri, Aug 13, 2004	11.25	11.58	10.69	10.87
3079	NASDAQ	VICR	Thu, Aug 12, 2004	11.48	11.53	11.06	11.06
3078	NASDAQ	VICR	Wed, Aug 11, 2004	12.17	12.17	11.22	11.51
3077	NASDAQ	VICR	Tue, Aug 10, 2004	11.81	12.36	11.80	12.23
3076	NASDAQ	VICR	Mon, Aug 9, 2004	11.93	12.49	11.52	11.78
3075	NASDAQ	VICR	Fri, Aug 6, 2004	12.14	12.21	11.53	11.65
3074	NASDAQ	VICR	Thu, Aug 5, 2004	13.11	13.14	12.19	12.42
3073	NASDAQ	VICR	Wed, Aug 4, 2004	13.01	13.24	12.43	13.15
3072	NASDAQ	VICR	Tue, Aug 3, 2004	13.10	13.40	12.85	12.86
3071	NASDAQ	VICR	Mon, Aug 2, 2004	13.30	13.80	13.09	13.33
3070	NASDAQ	VICR	Fri, Jul 30, 2004	13.19	13.66	13.11	13.40
3069	NASDAQ	VICR	Thu, Jul 29, 2004	13.02	13.54	13.02	13.45
3068	NASDAQ	VICR	Wed, Jul 28, 2004	13.53	13.94	12.90	13.17
3067	NASDAQ	VICR	Tue, Jul 27, 2004	13.24	14.15	12.82	13.71
3066	NASDAQ	VICR	Mon, Jul 26, 2004	13.79	13.86	12.84	13.20
3065	NASDAQ	VICR	Fri, Jul 23, 2004	15.05	15.05	13.60	13.60
3064	NASDAQ	VICR	Thu, Jul 22, 2004	14.75	15.32	14.30	14.77
3063	NASDAQ	VICR	Wed, Jul 21, 2004	16.36	16.49	14.50	14.52
3062	NASDAQ	VICR	Tue, Jul 20, 2004	17.17	17.18	16.06	16.08
3061	NASDAQ	VICR	Mon, Jul 19, 2004	16.89	17.30	16.74	17.00
3060	NASDAQ	VICR	Fri, Jul 16, 2004	17.38	17.48	16.65	16.74
3059	NASDAQ	VICR	Thu, Jul 15, 2004	17.33	17.86	17.16	17.17
3058	NASDAQ	VICR	Wed, Jul 14, 2004	17.62	17.86	17.31	17.38
3057	NASDAQ	VICR	Tue, Jul 13, 2004	17.64	18.37	17.61	17.62
3056	NASDAQ	VICR	Mon, Jul 12, 2004	17.38	17.99	17.25	17.67
3055	NASDAQ	VICR	Fri, Jul 9, 2004	17.56	17.65	17.30	17.30
3054	NASDAQ	VICR	Thu, Jul 8, 2004	17.36	17.63	17.20	17.25
3053	NASDAQ	VICR	Wed, Jul 7, 2004	17.50	17.65	17.27	17.46
3052	NASDAQ	VICR	Tue, Jul 6, 2004	17.95	18.25	17.20	17.33
3051	NASDAQ	VICR	Fri, Jul 2, 2004	18.40	18.45	17.98	18.27
3050	NASDAQ	VICR	Thu, Jul 1, 2004	18.35	18.59	17.98	18.09
3049	NASDAQ	VICR	Wed, Jun 30, 2004	17.72	19.20	17.55	18.27
3048	NASDAQ	VICR	Tue, Jun 29, 2004	16.00	17.27	15.83	17.24
3047	NASDAQ	VICR	Mon, Jun 28, 2004	16.48	16.50	15.86	15.95
3046	NASDAQ	VICR	Fri, Jun 25, 2004	15.98	16.56	15.82	16.35
3045	NASDAQ	VICR	Thu, Jun 24, 2004	15.56	16.00	15.42	15.83
3044	NASDAQ	VICR	Wed, Jun 23, 2004	15.25	15.62	15.25	15.48
3043	NASDAQ	VICR	Tue, Jun 22, 2004	15.05	15.64	14.69	15.40
3042	NASDAQ	VICR	Mon, Jun 21, 2004	14.98	15.02	14.76	14.77
3041	NASDAQ	VICR	Fri, Jun 18, 2004	14.78	15.43	14.58	14.91
3040	NASDAQ	VICR	Thu, Jun 17, 2004	15.20	15.24	14.84	15.02
3039	NASDAQ	VICR	Wed, Jun 16, 2004	14.95	15.14	14.68	15.08
3038	NASDAQ	VICR	Tue, Jun 15, 2004	14.75	15.15	14.65	14.68
3037	NASDAQ	VICR	Mon, Jun 14, 2004	15.23	15.23	14.65	14.71
3036	NASDAQ	VICR	Thu, Jun 10, 2004	15.12	15.34	14.82	15.12
3035	NASDAQ	VICR	Wed, Jun 9, 2004	15.40	15.60	15.08	15.08
3034	NASDAQ	VICR	Tue, Jun 8, 2004	15.40	15.86	15.00	15.55
3033	NASDAQ	VICR	Mon, Jun 7, 2004	15.24	15.84	15.00	15.60
3032	NASDAQ	VICR	Fri, Jun 4, 2004	14.10	15.30	14.08	14.97
3031	NASDAQ	VICR	Thu, Jun 3, 2004	14.11	14.25	14.00	14.00
3030	NASDAQ	VICR	Wed, Jun 2, 2004	14.50	14.55	14.08	14.20
3029	NASDAQ	VICR	Tue, Jun 1, 2004	13.92	14.59	13.92	14.19
3028	NASDAQ	VICR	Fri, May 28, 2004	14.35	14.36	13.90	13.90
3027	NASDAQ	VICR	Thu, May 27, 2004	13.35	14.34	13.35	14.25
3026	NASDAQ	VICR	Wed, May 26, 2004	13.99	13.99	13.28	13.28
3025	NASDAQ	VICR	Tue, May 25, 2004	13.41	14.01	13.11	13.96
3024	NASDAQ	VICR	Mon, May 24, 2004	13.00	13.56	12.91	13.56
3023	NASDAQ	VICR	Fri, May 21, 2004	13.29	13.29	12.74	13.03
3022	NASDAQ	VICR	Thu, May 20, 2004	12.83	13.34	12.72	13.07
3021	NASDAQ	VICR	Wed, May 19, 2004	12.85	13.01	12.72	12.80
3020	NASDAQ	VICR	Tue, May 18, 2004	12.85	12.94	12.54	12.76
3019	NASDAQ	VICR	Mon, May 17, 2004	12.80	13.02	12.42	12.69
3018	NASDAQ	VICR	Fri, May 14, 2004	12.89	13.42	12.64	12.79
3017	NASDAQ	VICR	Thu, May 13, 2004	13.26	13.64	12.92	13.08
3016	NASDAQ	VICR	Wed, May 12, 2004	13.10	13.66	12.32	13.40
3015	NASDAQ	VICR	Tue, May 11, 2004	13.10	13.68	13.05	13.24
3014	NASDAQ	VICR	Mon, May 10, 2004	13.57	13.74	12.95	12.98
3013	NASDAQ	VICR	Fri, May 7, 2004	13.81	14.02	13.53	13.57
3012	NASDAQ	VICR	Thu, May 6, 2004	14.49	14.49	13.54	13.80
3011	NASDAQ	VICR	Wed, May 5, 2004	14.09	14.20	13.88	13.96
3010	NASDAQ	VICR	Tue, May 4, 2004	13.84	14.05	13.75	13.88
3009	NASDAQ	VICR	Mon, May 3, 2004	14.15	14.63	13.61	13.62
3008	NASDAQ	VICR	Fri, Apr 30, 2004	14.62	15.14	13.90	13.90
3007	NASDAQ	VICR	Thu, Apr 29, 2004	15.00	15.49	14.23	14.54
3006	NASDAQ	VICR	Wed, Apr 28, 2004	15.36	15.74	14.71	15.07
3005	NASDAQ	VICR	Tue, Apr 27, 2004	16.90	16.90	15.43	15.55
3004	NASDAQ	VICR	Mon, Apr 26, 2004	16.35	16.75	16.35	16.55
3003	NASDAQ	VICR	Fri, Apr 23, 2004	16.74	16.98	16.36	16.64
3002	NASDAQ	VICR	Thu, Apr 22, 2004	16.16	17.00	15.97	16.86
3001	NASDAQ	VICR	Wed, Apr 21, 2004	13.20	16.53	13.20	16.42
3000	NASDAQ	VICR	Tue, Apr 20, 2004	13.66	14.25	12.80	13.03
2999	NASDAQ	VICR	Mon, Apr 19, 2004	13.80	14.00	13.43	13.76
2998	NASDAQ	VICR	Fri, Apr 16, 2004	13.61	13.96	13.35	13.67
2997	NASDAQ	VICR	Thu, Apr 15, 2004	13.35	13.85	13.24	13.58
2996	NASDAQ	VICR	Wed, Apr 14, 2004	13.35	13.84	13.35	13.52
2995	NASDAQ	VICR	Tue, Apr 13, 2004	13.81	14.45	13.34	13.35
2994	NASDAQ	VICR	Mon, Apr 12, 2004	13.80	14.17	13.62	14.13
2993	NASDAQ	VICR	Thu, Apr 8, 2004	13.85	14.00	13.64	13.64
2992	NASDAQ	VICR	Wed, Apr 7, 2004	13.90	14.10	13.59	13.67
2991	NASDAQ	VICR	Tue, Apr 6, 2004	13.56	14.06	13.56	13.73
2990	NASDAQ	VICR	Mon, Apr 5, 2004	13.15	13.85	13.15	13.85
2989	NASDAQ	VICR	Fri, Apr 2, 2004	13.24	13.47	12.96	13.38
2988	NASDAQ	VICR	Thu, Apr 1, 2004	12.28	13.40	12.28	13.15
2987	NASDAQ	VICR	Wed, Mar 31, 2004	12.26	12.46	11.91	12.27
2986	NASDAQ	VICR	Tue, Mar 30, 2004	11.70	12.70	11.70	12.30
2985	NASDAQ	VICR	Mon, Mar 29, 2004	11.00	11.91	11.00	11.87
2984	NASDAQ	VICR	Fri, Mar 26, 2004	11.10	11.20	10.92	11.04
2983	NASDAQ	VICR	Thu, Mar 25, 2004	10.82	11.19	10.80	11.12
2982	NASDAQ	VICR	Wed, Mar 24, 2004	11.02	11.02	10.62	10.80
2981	NASDAQ	VICR	Tue, Mar 23, 2004	10.83	11.09	10.71	10.73
2980	NASDAQ	VICR	Mon, Mar 22, 2004	11.54	11.54	10.89	10.91
2979	NASDAQ	VICR	Fri, Mar 19, 2004	11.70	12.04	11.26	11.31
2978	NASDAQ	VICR	Thu, Mar 18, 2004	11.92	11.99	11.55	11.55
2977	NASDAQ	VICR	Wed, Mar 17, 2004	11.38	12.00	11.15	11.73
2976	NASDAQ	VICR	Tue, Mar 16, 2004	11.75	11.95	11.02	11.02
2975	NASDAQ	VICR	Mon, Mar 15, 2004	12.00	12.10	11.73	11.75
2974	NASDAQ	VICR	Fri, Mar 12, 2004	12.07	12.23	11.80	12.01
2973	NASDAQ	VICR	Thu, Mar 11, 2004	12.12	12.85	12.00	12.00
2972	NASDAQ	VICR	Wed, Mar 10, 2004	12.68	12.94	12.15	12.15
2971	NASDAQ	VICR	Tue, Mar 9, 2004	13.00	13.00	12.45	12.65
2970	NASDAQ	VICR	Mon, Mar 8, 2004	13.06	13.20	12.99	13.01
2969	NASDAQ	VICR	Fri, Mar 5, 2004	13.25	13.31	12.83	13.15
2968	NASDAQ	VICR	Thu, Mar 4, 2004	13.29	13.50	13.20	13.30
2967	NASDAQ	VICR	Wed, Mar 3, 2004	13.09	13.49	13.09	13.31
2966	NASDAQ	VICR	Tue, Mar 2, 2004	12.49	13.51	12.49	13.25
2965	NASDAQ	VICR	Mon, Mar 1, 2004	12.30	12.73	12.27	12.49
2964	NASDAQ	VICR	Fri, Feb 27, 2004	12.00	12.65	12.00	12.62
2963	NASDAQ	VICR	Thu, Feb 26, 2004	11.87	12.24	11.66	12.18
2962	NASDAQ	VICR	Wed, Feb 25, 2004	11.66	12.00	11.54	11.99
2961	NASDAQ	VICR	Tue, Feb 24, 2004	12.08	12.08	11.17	11.74
2960	NASDAQ	VICR	Mon, Feb 23, 2004	12.21	12.44	11.75	11.78
2959	NASDAQ	VICR	Fri, Feb 20, 2004	12.85	12.92	12.20	12.39
2958	NASDAQ	VICR	Thu, Feb 19, 2004	12.81	13.15	12.48	12.48
2957	NASDAQ	VICR	Wed, Feb 18, 2004	12.87	13.09	12.52	12.61
2956	NASDAQ	VICR	Tue, Feb 17, 2004	12.64	12.90	12.60	12.90
2955	NASDAQ	VICR	Fri, Feb 13, 2004	12.47	12.89	12.36	12.48
2954	NASDAQ	VICR	Thu, Feb 12, 2004	13.12	13.13	12.37	12.56
2953	NASDAQ	VICR	Wed, Feb 11, 2004	12.72	13.98	12.71	13.07
2952	NASDAQ	VICR	Tue, Feb 10, 2004	12.49	12.87	12.25	12.87
2951	NASDAQ	VICR	Mon, Feb 9, 2004	11.76	12.59	11.75	12.45
2950	NASDAQ	VICR	Fri, Feb 6, 2004	11.38	12.55	11.28	12.34
2949	NASDAQ	VICR	Thu, Feb 5, 2004	11.26	11.32	10.82	11.30
2948	NASDAQ	VICR	Wed, Feb 4, 2004	11.79	11.79	11.05	11.05
2947	NASDAQ	VICR	Tue, Feb 3, 2004	11.80	12.00	11.56	11.87
2946	NASDAQ	VICR	Mon, Feb 2, 2004	11.85	12.09	11.50	11.73
2945	NASDAQ	VICR	Fri, Jan 30, 2004	11.77	12.04	11.59	12.00
2944	NASDAQ	VICR	Thu, Jan 29, 2004	12.21	12.39	11.51	11.77
2943	NASDAQ	VICR	Wed, Jan 28, 2004	12.68	12.69	11.83	11.83
2942	NASDAQ	VICR	Tue, Jan 27, 2004	12.60	12.75	12.30	12.30
2941	NASDAQ	VICR	Mon, Jan 26, 2004	12.80	12.84	12.39	12.75
2940	NASDAQ	VICR	Fri, Jan 23, 2004	12.57	12.76	12.25	12.68
2939	NASDAQ	VICR	Thu, Jan 22, 2004	12.58	13.13	12.21	12.33
2938	NASDAQ	VICR	Wed, Jan 21, 2004	12.66	13.07	12.57	13.00
2937	NASDAQ	VICR	Tue, Jan 20, 2004	12.50	13.30	12.25	13.07
2936	NASDAQ	VICR	Fri, Jan 16, 2004	12.50	12.72	12.37	12.49
2935	NASDAQ	VICR	Thu, Jan 15, 2004	13.20	13.20	12.46	12.70
2934	NASDAQ	VICR	Wed, Jan 14, 2004	13.20	13.60	12.86	13.09
2933	NASDAQ	VICR	Tue, Jan 13, 2004	12.92	13.75	12.77	13.19
2932	NASDAQ	VICR	Mon, Jan 12, 2004	12.15	12.99	12.10	12.99
2931	NASDAQ	VICR	Fri, Jan 9, 2004	11.68	12.95	11.60	12.24
2930	NASDAQ	VICR	Thu, Jan 8, 2004	11.70	12.10	11.50	12.10
2929	NASDAQ	VICR	Wed, Jan 7, 2004	11.38	11.72	11.38	11.72
2928	NASDAQ	VICR	Tue, Jan 6, 2004	11.69	11.80	11.48	11.49
2927	NASDAQ	VICR	Mon, Jan 5, 2004	11.58	11.79	11.58	11.70
2926	NASDAQ	VICR	Fri, Jan 2, 2004	11.42	11.69	11.22	11.41
2925	NASDAQ	VICR	Wed, Dec 31, 2003	12.26	12.43	11.39	11.41
2924	NASDAQ	VICR	Tue, Dec 30, 2003	11.70	12.25	11.70	12.20
2923	NASDAQ	VICR	Mon, Dec 29, 2003	11.49	11.89	11.49	11.79
2922	NASDAQ	VICR	Fri, Dec 26, 2003	11.30	11.80	11.19	11.79
2921	NASDAQ	VICR	Wed, Dec 24, 2003	11.79	11.93	11.10	11.50
2920	NASDAQ	VICR	Tue, Dec 23, 2003	11.11	11.79	11.11	11.77
2919	NASDAQ	VICR	Mon, Dec 22, 2003	11.25	11.67	11.09	11.36
2918	NASDAQ	VICR	Fri, Dec 19, 2003	11.60	11.67	11.11	11.28
2917	NASDAQ	VICR	Thu, Dec 18, 2003	11.47	11.75	10.87	11.25
2916	NASDAQ	VICR	Wed, Dec 17, 2003	10.81	11.26	10.56	11.26
2915	NASDAQ	VICR	Tue, Dec 16, 2003	11.04	11.18	10.75	10.96
2914	NASDAQ	VICR	Mon, Dec 15, 2003	11.51	11.99	10.93	11.08
2913	NASDAQ	VICR	Fri, Dec 12, 2003	11.66	11.88	11.35	11.42
2912	NASDAQ	VICR	Thu, Dec 11, 2003	11.07	11.73	10.95	11.67
2911	NASDAQ	VICR	Wed, Dec 10, 2003	10.86	11.25	10.60	11.04
2910	NASDAQ	VICR	Tue, Dec 9, 2003	10.91	11.20	10.74	10.82
2909	NASDAQ	VICR	Mon, Dec 8, 2003	10.85	11.19	10.85	11.05
2908	NASDAQ	VICR	Fri, Dec 5, 2003	11.20	11.30	10.89	11.03
2907	NASDAQ	VICR	Thu, Dec 4, 2003	11.41	11.58	11.24	11.26
2906	NASDAQ	VICR	Wed, Dec 3, 2003	11.70	11.92	11.40	11.50
2905	NASDAQ	VICR	Tue, Dec 2, 2003	11.50	12.12	11.50	11.76
2904	NASDAQ	VICR	Mon, Dec 1, 2003	11.60	11.95	11.36	11.59
2903	NASDAQ	VICR	Fri, Nov 28, 2003	11.47	11.65	11.24	11.48
2902	NASDAQ	VICR	Wed, Nov 26, 2003	11.30	11.52	11.24	11.41
2901	NASDAQ	VICR	Tue, Nov 25, 2003	11.08	11.48	11.05	11.05
2900	NASDAQ	VICR	Mon, Nov 24, 2003	10.90	11.16	10.63	11.09
2899	NASDAQ	VICR	Fri, Nov 21, 2003	10.50	10.96	10.50	10.67
2898	NASDAQ	VICR	Thu, Nov 20, 2003	10.72	10.95	10.44	10.67
2897	NASDAQ	VICR	Wed, Nov 19, 2003	10.50	10.95	10.50	10.60
2896	NASDAQ	VICR	Tue, Nov 18, 2003	10.51	11.00	10.50	10.50
2895	NASDAQ	VICR	Mon, Nov 17, 2003	10.79	11.04	10.50	10.65
2894	NASDAQ	VICR	Fri, Nov 14, 2003	11.23	11.25	10.80	10.85
2893	NASDAQ	VICR	Thu, Nov 13, 2003	11.00	11.25	10.79	11.08
2892	NASDAQ	VICR	Wed, Nov 12, 2003	10.65	11.03	10.61	11.00
2891	NASDAQ	VICR	Tue, Nov 11, 2003	10.55	10.81	10.52	10.55
2890	NASDAQ	VICR	Mon, Nov 10, 2003	10.65	10.78	10.53	10.66
2889	NASDAQ	VICR	Fri, Nov 7, 2003	10.50	11.10	10.50	10.84
2888	NASDAQ	VICR	Thu, Nov 6, 2003	10.61	10.80	10.45	10.59
2887	NASDAQ	VICR	Wed, Nov 5, 2003	10.49	10.59	10.20	10.45
2886	NASDAQ	VICR	Tue, Nov 4, 2003	10.23	10.71	10.21	10.48
2885	NASDAQ	VICR	Mon, Nov 3, 2003	10.20	10.47	10.14	10.27
2884	NASDAQ	VICR	Fri, Oct 31, 2003	10.18	10.45	10.09	10.14
2883	NASDAQ	VICR	Thu, Oct 30, 2003	10.25	10.40	9.98	10.10
2882	NASDAQ	VICR	Wed, Oct 29, 2003	10.00	10.55	9.91	10.08
2881	NASDAQ	VICR	Tue, Oct 28, 2003	9.84	10.20	9.67	10.00
2880	NASDAQ	VICR	Mon, Oct 27, 2003	9.70	9.85	9.56	9.85
2879	NASDAQ	VICR	Fri, Oct 24, 2003	9.64	9.70	9.56	9.61
2878	NASDAQ	VICR	Thu, Oct 23, 2003	9.56	9.70	9.50	9.65
2877	NASDAQ	VICR	Wed, Oct 22, 2003	9.97	9.97	9.50	9.60
2876	NASDAQ	VICR	Tue, Oct 21, 2003	9.81	10.08	9.70	10.08
2875	NASDAQ	VICR	Mon, Oct 20, 2003	9.94	10.16	9.81	9.94
2874	NASDAQ	VICR	Fri, Oct 17, 2003	10.40	10.53	9.89	10.10
2873	NASDAQ	VICR	Thu, Oct 16, 2003	10.59	10.59	10.16	10.34
2872	NASDAQ	VICR	Wed, Oct 15, 2003	10.38	10.59	10.17	10.54
2871	NASDAQ	VICR	Tue, Oct 14, 2003	10.54	10.60	10.36	10.47
2870	NASDAQ	VICR	Mon, Oct 13, 2003	10.54	10.64	10.30	10.50
2869	NASDAQ	VICR	Fri, Oct 10, 2003	10.53	10.69	10.07	10.65
2868	NASDAQ	VICR	Thu, Oct 9, 2003	10.20	10.58	10.16	10.48
2867	NASDAQ	VICR	Wed, Oct 8, 2003	10.64	10.90	10.18	10.18
2866	NASDAQ	VICR	Tue, Oct 7, 2003	10.48	10.79	10.48	10.79
2865	NASDAQ	VICR	Mon, Oct 6, 2003	10.80	10.98	10.58	10.75
2864	NASDAQ	VICR	Fri, Oct 3, 2003	10.67	11.00	10.57	10.93
2863	NASDAQ	VICR	Thu, Oct 2, 2003	10.01	10.75	10.01	10.49
2862	NASDAQ	VICR	Wed, Oct 1, 2003	9.55	10.21	9.51	10.19
2861	NASDAQ	VICR	Tue, Sep 30, 2003	10.05	10.09	9.50	9.54
2860	NASDAQ	VICR	Mon, Sep 29, 2003	10.22	10.30	9.94	10.01
2859	NASDAQ	VICR	Fri, Sep 26, 2003	10.68	10.68	10.22	10.22
2858	NASDAQ	VICR	Thu, Sep 25, 2003	10.93	11.21	10.46	10.55
2857	NASDAQ	VICR	Wed, Sep 24, 2003	11.36	11.51	10.96	11.00
2856	NASDAQ	VICR	Tue, Sep 23, 2003	11.22	11.60	11.07	11.35
2855	NASDAQ	VICR	Mon, Sep 22, 2003	11.12	11.42	10.80	11.00
2854	NASDAQ	VICR	Fri, Sep 19, 2003	11.39	11.80	11.13	11.15
2853	NASDAQ	VICR	Thu, Sep 18, 2003	11.18	11.83	11.18	11.41
2852	NASDAQ	VICR	Wed, Sep 17, 2003	11.13	11.50	11.13	11.17
2851	NASDAQ	VICR	Tue, Sep 16, 2003	10.80	11.36	10.66	11.35
2850	NASDAQ	VICR	Mon, Sep 15, 2003	10.70	11.50	10.52	10.71
2849	NASDAQ	VICR	Fri, Sep 12, 2003	11.01	11.01	10.38	10.50
2848	NASDAQ	VICR	Thu, Sep 11, 2003	10.75	11.08	10.50	10.81
2847	NASDAQ	VICR	Wed, Sep 10, 2003	11.00	11.67	10.59	10.64
2846	NASDAQ	VICR	Tue, Sep 9, 2003	11.49	11.85	11.06	11.24
2845	NASDAQ	VICR	Mon, Sep 8, 2003	11.02	11.85	11.02	11.58
2844	NASDAQ	VICR	Fri, Sep 5, 2003	11.47	11.55	11.02	11.22
2843	NASDAQ	VICR	Thu, Sep 4, 2003	11.95	12.06	11.41	11.53
2842	NASDAQ	VICR	Wed, Sep 3, 2003	12.34	12.35	11.76	11.86
2841	NASDAQ	VICR	Tue, Sep 2, 2003	12.30	12.64	12.02	12.50
2840	NASDAQ	VICR	Fri, Aug 29, 2003	11.65	12.63	11.65	12.25
2839	NASDAQ	VICR	Thu, Aug 28, 2003	11.90	11.90	11.39	11.80
2838	NASDAQ	VICR	Wed, Aug 27, 2003	11.22	11.88	11.22	11.70
2837	NASDAQ	VICR	Tue, Aug 26, 2003	11.48	11.72	11.01	11.22
2836	NASDAQ	VICR	Mon, Aug 25, 2003	11.73	11.99	11.02	11.59
2835	NASDAQ	VICR	Fri, Aug 22, 2003	12.10	12.25	11.67	11.78
2834	NASDAQ	VICR	Thu, Aug 21, 2003	12.10	12.20	12.02	12.20
2833	NASDAQ	VICR	Wed, Aug 20, 2003	11.09	12.15	10.93	12.15
2832	NASDAQ	VICR	Tue, Aug 19, 2003	10.27	11.15	10.27	11.15
2831	NASDAQ	VICR	Mon, Aug 18, 2003	9.84	10.48	9.84	10.41
2830	NASDAQ	VICR	Fri, Aug 15, 2003	9.92	9.99	9.80	9.99
2829	NASDAQ	VICR	Thu, Aug 14, 2003	9.92	10.08	9.82	10.00
2828	NASDAQ	VICR	Wed, Aug 13, 2003	9.65	10.00	9.63	9.99
2827	NASDAQ	VICR	Tue, Aug 12, 2003	9.37	9.87	9.37	9.85
2826	NASDAQ	VICR	Mon, Aug 11, 2003	9.49	9.81	9.26	9.60
2825	NASDAQ	VICR	Fri, Aug 8, 2003	9.64	9.98	9.32	9.58
2824	NASDAQ	VICR	Thu, Aug 7, 2003	9.54	9.86	9.22	9.57
2823	NASDAQ	VICR	Wed, Aug 6, 2003	9.40	9.92	9.38	9.54
2822	NASDAQ	VICR	Tue, Aug 5, 2003	9.55	10.00	9.40	9.50
2821	NASDAQ	VICR	Mon, Aug 4, 2003	9.54	10.00	9.52	9.69
2820	NASDAQ	VICR	Fri, Aug 1, 2003	9.87	10.12	9.45	9.59
2819	NASDAQ	VICR	Thu, Jul 31, 2003	10.33	10.50	9.71	10.08
2818	NASDAQ	VICR	Wed, Jul 30, 2003	9.83	10.32	9.66	10.21
2817	NASDAQ	VICR	Tue, Jul 29, 2003	10.00	10.30	9.87	10.29
2816	NASDAQ	VICR	Mon, Jul 28, 2003	9.55	10.25	9.55	10.07
2815	NASDAQ	VICR	Fri, Jul 25, 2003	9.84	9.84	9.50	9.58
2814	NASDAQ	VICR	Thu, Jul 24, 2003	9.18	9.85	9.18	9.47
2813	NASDAQ	VICR	Wed, Jul 23, 2003	9.50	9.59	9.00	9.29
2812	NASDAQ	VICR	Tue, Jul 22, 2003	9.18	9.71	8.58	9.71
2811	NASDAQ	VICR	Mon, Jul 21, 2003	9.48	9.65	8.79	8.79
2810	NASDAQ	VICR	Fri, Jul 18, 2003	9.65	9.82	9.05	9.61
2809	NASDAQ	VICR	Thu, Jul 17, 2003	9.83	9.85	9.65	9.70
2808	NASDAQ	VICR	Wed, Jul 16, 2003	10.10	10.14	9.80	9.84
2807	NASDAQ	VICR	Tue, Jul 15, 2003	9.95	10.16	9.75	10.14
2806	NASDAQ	VICR	Mon, Jul 14, 2003	10.02	10.28	9.76	10.13
2805	NASDAQ	VICR	Fri, Jul 11, 2003	9.76	10.22	9.76	10.04
2804	NASDAQ	VICR	Thu, Jul 10, 2003	9.90	10.49	9.65	9.89
2803	NASDAQ	VICR	Wed, Jul 9, 2003	9.91	10.00	9.65	9.87
2802	NASDAQ	VICR	Tue, Jul 8, 2003	9.50	9.84	9.50	9.78
2801	NASDAQ	VICR	Mon, Jul 7, 2003	9.70	9.89	9.42	9.73
2800	NASDAQ	VICR	Thu, Jul 3, 2003	9.58	9.84	9.47	9.53
2799	NASDAQ	VICR	Wed, Jul 2, 2003	9.83	9.89	9.33	9.79
2798	NASDAQ	VICR	Tue, Jul 1, 2003	9.74	9.80	9.05	9.67
2797	NASDAQ	VICR	Mon, Jun 30, 2003	9.65	10.25	9.20	9.70
2796	NASDAQ	VICR	Fri, Jun 27, 2003	9.15	9.92	9.00	9.47
2795	NASDAQ	VICR	Thu, Jun 26, 2003	9.24	9.75	9.00	9.59
2794	NASDAQ	VICR	Wed, Jun 25, 2003	9.01	9.46	8.86	9.10
2793	NASDAQ	VICR	Tue, Jun 24, 2003	9.05	9.49	8.81	9.11
2792	NASDAQ	VICR	Mon, Jun 23, 2003	9.34	9.61	9.05	9.05
2791	NASDAQ	VICR	Fri, Jun 20, 2003	9.94	9.98	9.26	9.26
2790	NASDAQ	VICR	Thu, Jun 19, 2003	9.65	9.97	9.41	9.86
2789	NASDAQ	VICR	Wed, Jun 18, 2003	9.40	9.95	9.40	9.82
2788	NASDAQ	VICR	Tue, Jun 17, 2003	9.80	9.80	9.35	9.80
2787	NASDAQ	VICR	Mon, Jun 16, 2003	9.70	9.79	9.07	9.60
2786	NASDAQ	VICR	Fri, Jun 13, 2003	9.70	9.97	9.04	9.42
2785	NASDAQ	VICR	Thu, Jun 12, 2003	9.19	9.70	9.15	9.40
2784	NASDAQ	VICR	Wed, Jun 11, 2003	9.44	9.44	9.01	9.20
2783	NASDAQ	VICR	Tue, Jun 10, 2003	9.10	9.69	8.70	9.35
2782	NASDAQ	VICR	Mon, Jun 9, 2003	9.95	9.95	8.73	9.10
2781	NASDAQ	VICR	Fri, Jun 6, 2003	10.11	10.40	9.58	9.59
2780	NASDAQ	VICR	Thu, Jun 5, 2003	9.50	10.32	9.35	10.14
2779	NASDAQ	VICR	Wed, Jun 4, 2003	9.50	9.50	9.20	9.48
2778	NASDAQ	VICR	Tue, Jun 3, 2003	9.08	9.50	9.08	9.47
2777	NASDAQ	VICR	Mon, Jun 2, 2003	8.97	9.20	8.65	9.06
2776	NASDAQ	VICR	Fri, May 30, 2003	8.60	9.00	8.55	8.72
2775	NASDAQ	VICR	Thu, May 29, 2003	8.75	8.85	8.50	8.83
2774	NASDAQ	VICR	Wed, May 28, 2003	8.62	8.76	8.20	8.40
2773	NASDAQ	VICR	Tue, May 27, 2003	7.99	8.61	7.99	8.35
2772	NASDAQ	VICR	Fri, May 23, 2003	8.02	8.05	7.76	7.90
2771	NASDAQ	VICR	Thu, May 22, 2003	7.57	7.99	7.57	7.91
2770	NASDAQ	VICR	Wed, May 21, 2003	7.79	7.81	7.27	7.61
2769	NASDAQ	VICR	Tue, May 20, 2003	7.99	8.10	7.64	7.84
2768	NASDAQ	VICR	Mon, May 19, 2003	8.10	8.15	7.72	7.91
2767	NASDAQ	VICR	Fri, May 16, 2003	8.69	8.69	7.94	7.94
2766	NASDAQ	VICR	Thu, May 15, 2003	8.83	9.00	8.56	8.60
2765	NASDAQ	VICR	Wed, May 14, 2003	8.68	9.02	8.68	8.79
2764	NASDAQ	VICR	Tue, May 13, 2003	8.96	9.02	8.85	9.00
2763	NASDAQ	VICR	Mon, May 12, 2003	8.22	9.05	8.04	8.95
2762	NASDAQ	VICR	Fri, May 9, 2003	7.90	8.17	7.77	8.17
2761	NASDAQ	VICR	Thu, May 8, 2003	7.90	8.09	7.64	7.84
2760	NASDAQ	VICR	Wed, May 7, 2003	7.93	8.17	7.70	7.99
2759	NASDAQ	VICR	Tue, May 6, 2003	7.12	8.00	7.11	7.77
2758	NASDAQ	VICR	Mon, May 5, 2003	6.65	7.22	6.45	7.12
2757	NASDAQ	VICR	Fri, May 2, 2003	7.12	7.13	6.65	6.76
2756	NASDAQ	VICR	Thu, May 1, 2003	6.75	7.14	6.60	6.98
2755	NASDAQ	VICR	Wed, Apr 30, 2003	6.30	6.75	6.22	6.72
2754	NASDAQ	VICR	Tue, Apr 29, 2003	6.04	6.30	6.02	6.02
2753	NASDAQ	VICR	Mon, Apr 28, 2003	6.05	6.10	5.95	6.00
2752	NASDAQ	VICR	Fri, Apr 25, 2003	6.00	6.05	5.91	5.95
2751	NASDAQ	VICR	Thu, Apr 24, 2003	5.96	6.04	5.91	5.95
2750	NASDAQ	VICR	Wed, Apr 23, 2003	6.02	6.19	5.88	6.00
2749	NASDAQ	VICR	Tue, Apr 22, 2003	6.15	6.20	5.92	6.14
2748	NASDAQ	VICR	Mon, Apr 21, 2003	6.10	6.28	5.87	6.23
2747	NASDAQ	VICR	Thu, Apr 17, 2003	6.50	6.50	5.99	6.05
2746	NASDAQ	VICR	Wed, Apr 16, 2003	6.13	6.13	6.00	6.07
2745	NASDAQ	VICR	Tue, Apr 15, 2003	6.25	6.25	5.99	6.06
2744	NASDAQ	VICR	Mon, Apr 14, 2003	6.40	6.40	5.97	6.20
2743	NASDAQ	VICR	Fri, Apr 11, 2003	6.15	6.20	6.07	6.07
2742	NASDAQ	VICR	Thu, Apr 10, 2003	6.08	6.14	6.08	6.09
2741	NASDAQ	VICR	Wed, Apr 9, 2003	6.15	6.30	6.08	6.08
2740	NASDAQ	VICR	Tue, Apr 8, 2003	6.25	6.29	6.16	6.22
2739	NASDAQ	VICR	Mon, Apr 7, 2003	6.21	6.67	6.20	6.40
2738	NASDAQ	VICR	Fri, Apr 4, 2003	6.22	6.32	6.07	6.19
2737	NASDAQ	VICR	Thu, Apr 3, 2003	6.00	6.22	5.83	6.14
2736	NASDAQ	VICR	Wed, Apr 2, 2003	5.75	6.02	5.75	5.98
2735	NASDAQ	VICR	Tue, Apr 1, 2003	5.65	5.84	5.50	5.64
2734	NASDAQ	VICR	Mon, Mar 31, 2003	6.01	6.01	5.57	5.70
2733	NASDAQ	VICR	Fri, Mar 28, 2003	5.76	5.85	5.74	5.81
2732	NASDAQ	VICR	Thu, Mar 27, 2003	6.01	6.24	5.82	5.82
2731	NASDAQ	VICR	Wed, Mar 26, 2003	6.69	6.69	6.16	6.21
2730	NASDAQ	VICR	Tue, Mar 25, 2003	6.61	6.65	6.44	6.49
2729	NASDAQ	VICR	Mon, Mar 24, 2003	6.49	6.72	6.40	6.62
2728	NASDAQ	VICR	Fri, Mar 21, 2003	7.00	7.09	6.56	6.90
2727	NASDAQ	VICR	Thu, Mar 20, 2003	6.67	7.00	6.58	6.97
2726	NASDAQ	VICR	Wed, Mar 19, 2003	6.86	6.97	6.69	6.69
2725	NASDAQ	VICR	Tue, Mar 18, 2003	6.35	7.00	6.35	7.00
2724	NASDAQ	VICR	Mon, Mar 17, 2003	6.19	6.58	5.80	6.55
2723	NASDAQ	VICR	Fri, Mar 14, 2003	6.00	6.24	6.00	6.18
2722	NASDAQ	VICR	Thu, Mar 13, 2003	5.80	6.10	5.75	6.09
2721	NASDAQ	VICR	Wed, Mar 12, 2003	5.83	5.97	5.76	5.76
2720	NASDAQ	VICR	Tue, Mar 11, 2003	6.28	6.28	5.78	5.99
2719	NASDAQ	VICR	Mon, Mar 10, 2003	6.24	6.30	6.00	6.15
2718	NASDAQ	VICR	Fri, Mar 7, 2003	5.90	6.62	5.82	6.32
2717	NASDAQ	VICR	Thu, Mar 6, 2003	6.23	6.51	6.00	6.15
2716	NASDAQ	VICR	Wed, Mar 5, 2003	6.00	6.25	5.57	6.21
2715	NASDAQ	VICR	Tue, Mar 4, 2003	5.91	6.07	5.55	5.81
2714	NASDAQ	VICR	Mon, Mar 3, 2003	6.11	6.11	5.89	5.97
2713	NASDAQ	VICR	Fri, Feb 28, 2003	6.05	6.13	6.00	6.00
2712	NASDAQ	VICR	Thu, Feb 27, 2003	6.02	6.17	6.01	6.13
2711	NASDAQ	VICR	Wed, Feb 26, 2003	6.19	6.19	6.00	6.01
2710	NASDAQ	VICR	Tue, Feb 25, 2003	6.13	6.33	6.05	6.19
2709	NASDAQ	VICR	Mon, Feb 24, 2003	6.08	6.22	6.00	6.16
2708	NASDAQ	VICR	Fri, Feb 21, 2003	6.08	6.15	6.05	6.06
2707	NASDAQ	VICR	Thu, Feb 20, 2003	6.44	6.45	6.11	6.13
2706	NASDAQ	VICR	Wed, Feb 19, 2003	6.74	6.74	6.32	6.35
2705	NASDAQ	VICR	Tue, Feb 18, 2003	6.34	6.72	6.34	6.72
2704	NASDAQ	VICR	Fri, Feb 14, 2003	6.11	6.50	6.11	6.49
2703	NASDAQ	VICR	Thu, Feb 13, 2003	6.10	6.20	6.01	6.15
2702	NASDAQ	VICR	Wed, Feb 12, 2003	6.30	6.47	6.05	6.05
2701	NASDAQ	VICR	Tue, Feb 11, 2003	6.15	6.46	6.00	6.27
2700	NASDAQ	VICR	Mon, Feb 10, 2003	5.96	6.20	5.95	6.04
2699	NASDAQ	VICR	Fri, Feb 7, 2003	6.43	6.47	5.90	5.90
2698	NASDAQ	VICR	Thu, Feb 6, 2003	6.34	6.50	6.22	6.31
2697	NASDAQ	VICR	Wed, Feb 5, 2003	6.61	6.66	6.37	6.37
2696	NASDAQ	VICR	Tue, Feb 4, 2003	6.85	7.30	6.51	6.81
2695	NASDAQ	VICR	Mon, Feb 3, 2003	6.84	7.32	6.74	6.85
2694	NASDAQ	VICR	Fri, Jan 31, 2003	6.70	6.91	6.65	6.83
2693	NASDAQ	VICR	Thu, Jan 30, 2003	7.12	7.17	6.70	6.75
2692	NASDAQ	VICR	Wed, Jan 29, 2003	7.15	7.21	6.77	6.99
2691	NASDAQ	VICR	Tue, Jan 28, 2003	7.05	7.39	7.00	7.19
2690	NASDAQ	VICR	Mon, Jan 27, 2003	7.16	7.60	7.06	7.06
2689	NASDAQ	VICR	Fri, Jan 24, 2003	7.67	7.69	7.10	7.40
2688	NASDAQ	VICR	Thu, Jan 23, 2003	7.50	7.59	7.14	7.59
2687	NASDAQ	VICR	Wed, Jan 22, 2003	7.56	7.80	7.38	7.44
2686	NASDAQ	VICR	Tue, Jan 21, 2003	7.99	8.00	7.30	7.85
2685	NASDAQ	VICR	Fri, Jan 17, 2003	8.25	8.31	7.96	7.96
2684	NASDAQ	VICR	Thu, Jan 16, 2003	8.51	8.68	8.25	8.48
2683	NASDAQ	VICR	Wed, Jan 15, 2003	8.66	8.80	8.42	8.50
2682	NASDAQ	VICR	Tue, Jan 14, 2003	8.60	8.80	8.18	8.68
2681	NASDAQ	VICR	Mon, Jan 13, 2003	8.13	8.56	8.13	8.43
2680	NASDAQ	VICR	Fri, Jan 10, 2003	8.09	8.43	8.04	8.40
2679	NASDAQ	VICR	Thu, Jan 9, 2003	8.03	8.24	8.02	8.10
2678	NASDAQ	VICR	Wed, Jan 8, 2003	8.39	8.39	8.01	8.12
2677	NASDAQ	VICR	Tue, Jan 7, 2003	8.82	8.82	8.15	8.45
2676	NASDAQ	VICR	Mon, Jan 6, 2003	8.80	8.90	8.61	8.71
2675	NASDAQ	VICR	Fri, Jan 3, 2003	8.85	8.93	8.55	8.65
2674	NASDAQ	VICR	Thu, Jan 2, 2003	8.26	8.89	8.26	8.89
2673	NASDAQ	VICR	Tue, Dec 31, 2002	8.37	8.61	8.13	8.25
2672	NASDAQ	VICR	Mon, Dec 30, 2002	8.37	8.64	8.07	8.19
2671	NASDAQ	VICR	Fri, Dec 27, 2002	8.30	8.63	8.23	8.50
2670	NASDAQ	VICR	Thu, Dec 26, 2002	8.60	8.75	8.11	8.29
2669	NASDAQ	VICR	Tue, Dec 24, 2002	8.53	8.84	8.47	8.47
2668	NASDAQ	VICR	Mon, Dec 23, 2002	8.51	8.79	8.25	8.70
2667	NASDAQ	VICR	Fri, Dec 20, 2002	8.80	8.96	8.45	8.66
2666	NASDAQ	VICR	Thu, Dec 19, 2002	9.25	9.25	8.71	8.82
2665	NASDAQ	VICR	Wed, Dec 18, 2002	8.92	9.22	8.84	9.09
2664	NASDAQ	VICR	Tue, Dec 17, 2002	9.19	9.40	8.99	9.20
2663	NASDAQ	VICR	Mon, Dec 16, 2002	8.82	9.25	8.70	9.19
2662	NASDAQ	VICR	Fri, Dec 13, 2002	9.30	9.30	8.74	8.74
2661	NASDAQ	VICR	Thu, Dec 12, 2002	9.00	9.41	8.90	9.30
2660	NASDAQ	VICR	Wed, Dec 11, 2002	9.05	9.78	8.79	9.00
2659	NASDAQ	VICR	Tue, Dec 10, 2002	8.50	9.10	8.50	8.99
2658	NASDAQ	VICR	Mon, Dec 9, 2002	8.30	8.78	8.16	8.51
2657	NASDAQ	VICR	Fri, Dec 6, 2002	8.42	8.74	8.24	8.24
2656	NASDAQ	VICR	Thu, Dec 5, 2002	8.60	9.18	8.55	8.65
2655	NASDAQ	VICR	Wed, Dec 4, 2002	8.65	9.20	8.50	8.91
2654	NASDAQ	VICR	Tue, Dec 3, 2002	8.83	9.15	8.70	9.00
2653	NASDAQ	VICR	Mon, Dec 2, 2002	8.21	9.20	8.21	8.83
2652	NASDAQ	VICR	Fri, Nov 29, 2002	8.70	9.04	8.29	8.33
2651	NASDAQ	VICR	Wed, Nov 27, 2002	8.25	8.71	7.60	8.71
2650	NASDAQ	VICR	Tue, Nov 26, 2002	8.16	8.40	7.50	7.91
2649	NASDAQ	VICR	Mon, Nov 25, 2002	8.05	8.35	7.90	8.15
2648	NASDAQ	VICR	Fri, Nov 22, 2002	8.42	8.42	8.00	8.33
2647	NASDAQ	VICR	Thu, Nov 21, 2002	8.05	8.58	8.05	8.40
2646	NASDAQ	VICR	Wed, Nov 20, 2002	7.04	8.33	7.04	8.25
2645	NASDAQ	VICR	Tue, Nov 19, 2002	7.05	7.21	6.95	7.07
2644	NASDAQ	VICR	Mon, Nov 18, 2002	7.15	7.32	6.98	7.05
2643	NASDAQ	VICR	Fri, Nov 15, 2002	7.25	7.29	6.75	7.10
2642	NASDAQ	VICR	Thu, Nov 14, 2002	7.14	7.40	7.01	7.20
2641	NASDAQ	VICR	Wed, Nov 13, 2002	7.13	7.32	6.73	7.14
2640	NASDAQ	VICR	Tue, Nov 12, 2002	6.93	7.32	6.92	7.14
2639	NASDAQ	VICR	Mon, Nov 11, 2002	7.23	7.23	7.03	7.03
2638	NASDAQ	VICR	Fri, Nov 8, 2002	7.64	8.11	7.19	7.19
2637	NASDAQ	VICR	Thu, Nov 7, 2002	7.87	8.00	7.50	7.76
2636	NASDAQ	VICR	Wed, Nov 6, 2002	8.15	8.55	8.06	8.17
2635	NASDAQ	VICR	Tue, Nov 5, 2002	8.32	8.32	7.80	8.18
2634	NASDAQ	VICR	Mon, Nov 4, 2002	7.81	8.95	7.75	8.20
2633	NASDAQ	VICR	Fri, Nov 1, 2002	6.64	7.81	6.60	7.81
2632	NASDAQ	VICR	Thu, Oct 31, 2002	6.60	6.81	6.30	6.65
2631	NASDAQ	VICR	Wed, Oct 30, 2002	6.55	6.60	6.23	6.50
2630	NASDAQ	VICR	Tue, Oct 29, 2002	6.78	6.97	6.19	6.72
2629	NASDAQ	VICR	Mon, Oct 28, 2002	7.09	7.15	6.43	6.75
2628	NASDAQ	VICR	Fri, Oct 25, 2002	7.06	7.07	6.75	6.91
2627	NASDAQ	VICR	Thu, Oct 24, 2002	7.08	7.50	6.71	7.00
2626	NASDAQ	VICR	Wed, Oct 23, 2002	6.57	7.00	6.05	7.00
2625	NASDAQ	VICR	Tue, Oct 22, 2002	6.59	6.61	6.38	6.61
2624	NASDAQ	VICR	Mon, Oct 21, 2002	6.26	6.77	6.26	6.64
2623	NASDAQ	VICR	Fri, Oct 18, 2002	6.36	6.89	5.81	6.04
2622	NASDAQ	VICR	Thu, Oct 17, 2002	6.02	6.54	6.00	6.26
2621	NASDAQ	VICR	Wed, Oct 16, 2002	6.39	6.40	5.90	6.01
2620	NASDAQ	VICR	Tue, Oct 15, 2002	6.29	6.72	6.20	6.45
2619	NASDAQ	VICR	Mon, Oct 14, 2002	6.05	6.19	5.82	6.12
2618	NASDAQ	VICR	Fri, Oct 11, 2002	6.10	6.54	6.00	6.10
2617	NASDAQ	VICR	Thu, Oct 10, 2002	6.20	6.38	6.02	6.02
2616	NASDAQ	VICR	Wed, Oct 9, 2002	6.52	6.87	6.10	6.10
2615	NASDAQ	VICR	Tue, Oct 8, 2002	6.52	6.83	6.50	6.69
2614	NASDAQ	VICR	Mon, Oct 7, 2002	6.97	7.06	6.50	6.64
2613	NASDAQ	VICR	Fri, Oct 4, 2002	7.16	7.27	6.85	6.97
2612	NASDAQ	VICR	Thu, Oct 3, 2002	7.60	7.62	7.16	7.16
2611	NASDAQ	VICR	Wed, Oct 2, 2002	7.61	7.84	7.05	7.41
2610	NASDAQ	VICR	Tue, Oct 1, 2002	7.46	7.71	6.91	7.71
2609	NASDAQ	VICR	Mon, Sep 30, 2002	7.00	7.50	6.80	7.15
2608	NASDAQ	VICR	Fri, Sep 27, 2002	7.53	7.90	6.86	7.25
2607	NASDAQ	VICR	Thu, Sep 26, 2002	7.20	7.78	7.11	7.60
2606	NASDAQ	VICR	Wed, Sep 25, 2002	6.94	7.50	6.75	7.50
2605	NASDAQ	VICR	Tue, Sep 24, 2002	6.66	6.94	6.65	6.94
2604	NASDAQ	VICR	Mon, Sep 23, 2002	6.75	6.93	6.70	6.74
2603	NASDAQ	VICR	Fri, Sep 20, 2002	6.92	6.97	6.70	6.81
2602	NASDAQ	VICR	Thu, Sep 19, 2002	6.68	6.99	6.53	6.75
2601	NASDAQ	VICR	Wed, Sep 18, 2002	7.13	7.14	6.55	6.78
2600	NASDAQ	VICR	Tue, Sep 17, 2002	7.36	7.42	7.15	7.15
2599	NASDAQ	VICR	Mon, Sep 16, 2002	7.41	7.43	7.25	7.36
2598	NASDAQ	VICR	Fri, Sep 13, 2002	7.25	7.61	7.22	7.40
2597	NASDAQ	VICR	Thu, Sep 12, 2002	7.40	7.74	7.21	7.21
2596	NASDAQ	VICR	Wed, Sep 11, 2002	7.59	8.08	7.25	7.46
2595	NASDAQ	VICR	Tue, Sep 10, 2002	7.31	7.98	7.31	7.79
2594	NASDAQ	VICR	Mon, Sep 9, 2002	7.58	7.59	7.22	7.31
2593	NASDAQ	VICR	Fri, Sep 6, 2002	7.40	7.63	7.24	7.52
2592	NASDAQ	VICR	Thu, Sep 5, 2002	7.16	7.60	7.02	7.29
2591	NASDAQ	VICR	Wed, Sep 4, 2002	7.57	8.08	7.30	7.77
2590	NASDAQ	VICR	Tue, Sep 3, 2002	8.32	8.32	7.63	7.88
2589	NASDAQ	VICR	Fri, Aug 30, 2002	8.80	8.86	8.35	8.35
2588	NASDAQ	VICR	Thu, Aug 29, 2002	8.07	8.86	8.05	8.79
2587	NASDAQ	VICR	Wed, Aug 28, 2002	8.40	9.14	8.06	8.30
2586	NASDAQ	VICR	Tue, Aug 27, 2002	9.55	9.56	8.41	8.42
2585	NASDAQ	VICR	Mon, Aug 26, 2002	8.96	9.80	8.76	9.70
2584	NASDAQ	VICR	Fri, Aug 23, 2002	8.46	9.44	8.39	8.95
2583	NASDAQ	VICR	Thu, Aug 22, 2002	8.34	9.05	8.06	8.51
2582	NASDAQ	VICR	Wed, Aug 21, 2002	7.87	8.31	7.64	8.31
2581	NASDAQ	VICR	Tue, Aug 20, 2002	7.66	7.89	7.51	7.70
2580	NASDAQ	VICR	Mon, Aug 19, 2002	7.50	8.00	7.50	7.89
2579	NASDAQ	VICR	Fri, Aug 16, 2002	7.69	7.90	7.48	7.76
2578	NASDAQ	VICR	Thu, Aug 15, 2002	7.30	8.00	7.30	7.69
2577	NASDAQ	VICR	Wed, Aug 14, 2002	7.73	8.00	7.16	8.00
2576	NASDAQ	VICR	Tue, Aug 13, 2002	7.79	8.00	7.25	7.45
2575	NASDAQ	VICR	Mon, Aug 12, 2002	6.73	7.85	6.73	7.58
2574	NASDAQ	VICR	Fri, Aug 9, 2002	6.86	7.42	6.61	7.36
2573	NASDAQ	VICR	Thu, Aug 8, 2002	6.64	6.94	6.35	6.86
2572	NASDAQ	VICR	Wed, Aug 7, 2002	6.54	6.65	6.33	6.65
2571	NASDAQ	VICR	Tue, Aug 6, 2002	6.21	6.51	6.11	6.51
2570	NASDAQ	VICR	Mon, Aug 5, 2002	6.45	6.48	6.11	6.22
2569	NASDAQ	VICR	Fri, Aug 2, 2002	6.45	6.52	6.30	6.45
2568	NASDAQ	VICR	Thu, Aug 1, 2002	6.44	6.68	6.39	6.40
2567	NASDAQ	VICR	Wed, Jul 31, 2002	6.70	6.70	6.30	6.45
2566	NASDAQ	VICR	Tue, Jul 30, 2002	6.50	6.82	6.05	6.78
2565	NASDAQ	VICR	Mon, Jul 29, 2002	6.09	6.79	6.05	6.51
2564	NASDAQ	VICR	Fri, Jul 26, 2002	6.59	6.60	6.00	6.26
2563	NASDAQ	VICR	Thu, Jul 25, 2002	6.35	6.87	5.83	6.52
2562	NASDAQ	VICR	Wed, Jul 24, 2002	5.84	6.36	5.59	6.27
2561	NASDAQ	VICR	Tue, Jul 23, 2002	6.25	6.39	5.60	6.18
2560	NASDAQ	VICR	Mon, Jul 22, 2002	6.24	6.37	5.82	5.82
2559	NASDAQ	VICR	Fri, Jul 19, 2002	6.02	6.32	5.98	6.20
2558	NASDAQ	VICR	Thu, Jul 18, 2002	6.51	6.64	6.05	6.05
2557	NASDAQ	VICR	Wed, Jul 17, 2002	6.37	6.65	6.37	6.63
2556	NASDAQ	VICR	Tue, Jul 16, 2002	6.32	6.62	6.25	6.25
2555	NASDAQ	VICR	Mon, Jul 15, 2002	6.62	6.92	6.35	6.43
2554	NASDAQ	VICR	Fri, Jul 12, 2002	6.99	6.99	6.43	6.43
2553	NASDAQ	VICR	Thu, Jul 11, 2002	6.96	7.15	6.80	6.82
2552	NASDAQ	VICR	Wed, Jul 10, 2002	7.16	7.26	6.93	7.01
2551	NASDAQ	VICR	Tue, Jul 9, 2002	6.85	7.15	6.85	7.05
2550	NASDAQ	VICR	Mon, Jul 8, 2002	7.05	7.63	6.95	6.95
2549	NASDAQ	VICR	Fri, Jul 5, 2002	7.05	7.59	6.88	7.59
2548	NASDAQ	VICR	Wed, Jul 3, 2002	6.83	7.10	6.78	7.02
2547	NASDAQ	VICR	Tue, Jul 2, 2002	6.86	7.04	6.80	6.91
2546	NASDAQ	VICR	Mon, Jul 1, 2002	7.06	7.16	6.80	6.91
2545	NASDAQ	VICR	Fri, Jun 28, 2002	7.01	7.73	6.76	6.99
2544	NASDAQ	VICR	Thu, Jun 27, 2002	7.30	7.47	6.95	7.15
2543	NASDAQ	VICR	Wed, Jun 26, 2002	7.09	7.34	6.75	7.29
2542	NASDAQ	VICR	Tue, Jun 25, 2002	7.01	7.52	7.01	7.23
2541	NASDAQ	VICR	Mon, Jun 24, 2002	6.85	7.18	6.85	7.15
2540	NASDAQ	VICR	Fri, Jun 21, 2002	8.33	8.36	6.25	6.30
2539	NASDAQ	VICR	Thu, Jun 20, 2002	7.91	8.10	7.72	7.97
2538	NASDAQ	VICR	Wed, Jun 19, 2002	8.37	8.62	7.50	7.60
2537	NASDAQ	VICR	Tue, Jun 18, 2002	7.95	8.45	7.79	8.19
2536	NASDAQ	VICR	Mon, Jun 17, 2002	7.69	7.97	7.41	7.95
2535	NASDAQ	VICR	Fri, Jun 14, 2002	8.24	8.25	7.52	7.65
2534	NASDAQ	VICR	Thu, Jun 13, 2002	7.69	8.00	7.53	7.53
2533	NASDAQ	VICR	Wed, Jun 12, 2002	7.71	7.79	7.44	7.52
2532	NASDAQ	VICR	Tue, Jun 11, 2002	8.14	8.15	7.36	7.45
2531	NASDAQ	VICR	Mon, Jun 10, 2002	8.49	8.49	7.92	7.96
2530	NASDAQ	VICR	Fri, Jun 7, 2002	7.91	8.65	7.67	8.33
2529	NASDAQ	VICR	Thu, Jun 6, 2002	9.07	9.09	7.80	8.00
2528	NASDAQ	VICR	Wed, Jun 5, 2002	9.09	9.30	8.74	8.97
2527	NASDAQ	VICR	Tue, Jun 4, 2002	9.29	9.55	8.94	9.01
2526	NASDAQ	VICR	Mon, Jun 3, 2002	10.06	10.22	8.86	9.08
2525	NASDAQ	VICR	Fri, May 31, 2002	10.45	11.05	9.98	10.05
2524	NASDAQ	VICR	Thu, May 30, 2002	10.70	10.78	10.26	10.40
2523	NASDAQ	VICR	Wed, May 29, 2002	9.74	11.48	9.74	10.75
2522	NASDAQ	VICR	Tue, May 28, 2002	10.40	10.40	9.50	9.50
2521	NASDAQ	VICR	Fri, May 24, 2002	10.97	10.97	10.04	10.12
2520	NASDAQ	VICR	Thu, May 23, 2002	10.81	11.12	10.08	10.85
2519	NASDAQ	VICR	Wed, May 22, 2002	10.55	11.40	10.33	10.68
2518	NASDAQ	VICR	Tue, May 21, 2002	11.53	11.75	10.56	10.70
2517	NASDAQ	VICR	Mon, May 20, 2002	11.45	12.06	11.05	11.31
2516	NASDAQ	VICR	Fri, May 17, 2002	11.85	11.95	11.21	11.85
2515	NASDAQ	VICR	Thu, May 16, 2002	12.07	12.20	11.59	11.76
2514	NASDAQ	VICR	Wed, May 15, 2002	12.04	12.46	11.78	12.04
2513	NASDAQ	VICR	Tue, May 14, 2002	11.83	12.35	11.71	12.11
2512	NASDAQ	VICR	Mon, May 13, 2002	11.81	12.02	11.18	11.75
2511	NASDAQ	VICR	Fri, May 10, 2002	12.19	12.21	11.53	11.68
2510	NASDAQ	VICR	Thu, May 9, 2002	13.20	13.20	11.97	12.04
2509	NASDAQ	VICR	Wed, May 8, 2002	12.01	13.11	11.99	13.05
2508	NASDAQ	VICR	Tue, May 7, 2002	12.90	13.10	12.05	12.15
2507	NASDAQ	VICR	Mon, May 6, 2002	12.81	13.30	12.72	13.05
2506	NASDAQ	VICR	Fri, May 3, 2002	13.05	13.36	12.75	13.00
2505	NASDAQ	VICR	Thu, May 2, 2002	13.11	13.36	12.50	13.31
2504	NASDAQ	VICR	Wed, May 1, 2002	13.88	13.89	12.83	13.12
2503	NASDAQ	VICR	Tue, Apr 30, 2002	13.71	14.10	13.17	13.86
2502	NASDAQ	VICR	Mon, Apr 29, 2002	13.74	14.05	13.01	13.80
2501	NASDAQ	VICR	Fri, Apr 26, 2002	13.85	14.06	13.32	13.37
2500	NASDAQ	VICR	Thu, Apr 25, 2002	14.00	14.15	13.50	14.11
2499	NASDAQ	VICR	Wed, Apr 24, 2002	14.31	15.12	14.00	14.09
2498	NASDAQ	VICR	Tue, Apr 23, 2002	14.62	14.62	14.11	14.44
2497	NASDAQ	VICR	Mon, Apr 22, 2002	15.69	15.70	14.39	14.40
2496	NASDAQ	VICR	Fri, Apr 19, 2002	16.23	16.50	14.64	15.95
2495	NASDAQ	VICR	Thu, Apr 18, 2002	16.50	16.61	16.15	16.51
2494	NASDAQ	VICR	Wed, Apr 17, 2002	16.61	16.80	16.11	16.43
2493	NASDAQ	VICR	Tue, Apr 16, 2002	16.04	17.10	15.96	16.63
2492	NASDAQ	VICR	Mon, Apr 15, 2002	16.47	16.48	15.37	15.86
2491	NASDAQ	VICR	Fri, Apr 12, 2002	15.31	16.40	15.31	16.25
2490	NASDAQ	VICR	Thu, Apr 11, 2002	16.11	16.36	14.87	15.31
2489	NASDAQ	VICR	Wed, Apr 10, 2002	16.13	16.46	15.80	16.40
2488	NASDAQ	VICR	Tue, Apr 9, 2002	16.16	16.43	15.67	16.07
2487	NASDAQ	VICR	Mon, Apr 8, 2002	16.10	16.45	15.65	16.45
2486	NASDAQ	VICR	Fri, Apr 5, 2002	16.60	16.60	15.47	16.06
2485	NASDAQ	VICR	Thu, Apr 4, 2002	16.59	16.59	16.12	16.35
2484	NASDAQ	VICR	Wed, Apr 3, 2002	16.30	16.55	16.30	16.43
2483	NASDAQ	VICR	Tue, Apr 2, 2002	16.35	16.59	16.25	16.35
2482	NASDAQ	VICR	Mon, Apr 1, 2002	17.11	17.11	16.33	16.46
2481	NASDAQ	VICR	Thu, Mar 28, 2002	16.56	17.26	16.56	16.90
2480	NASDAQ	VICR	Wed, Mar 27, 2002	16.25	16.64	15.89	16.39
2479	NASDAQ	VICR	Tue, Mar 26, 2002	15.90	16.25	15.64	16.25
2478	NASDAQ	VICR	Mon, Mar 25, 2002	16.64	16.79	15.72	15.80
2477	NASDAQ	VICR	Fri, Mar 22, 2002	16.20	16.64	16.20	16.32
2476	NASDAQ	VICR	Thu, Mar 21, 2002	16.27	16.50	16.05	16.35
2475	NASDAQ	VICR	Wed, Mar 20, 2002	15.89	16.50	15.39	16.17
2474	NASDAQ	VICR	Tue, Mar 19, 2002	16.03	16.70	15.64	16.00
2473	NASDAQ	VICR	Mon, Mar 18, 2002	15.84	16.20	15.67	15.89
2472	NASDAQ	VICR	Fri, Mar 15, 2002	15.55	16.21	15.25	15.80
2471	NASDAQ	VICR	Thu, Mar 14, 2002	15.52	16.19	15.51	15.80
2470	NASDAQ	VICR	Wed, Mar 13, 2002	15.89	16.00	15.55	15.68
2469	NASDAQ	VICR	Tue, Mar 12, 2002	16.16	16.16	15.65	15.83
2468	NASDAQ	VICR	Mon, Mar 11, 2002	16.65	16.65	16.06	16.30
2467	NASDAQ	VICR	Fri, Mar 8, 2002	15.25	17.19	15.11	16.76
2466	NASDAQ	VICR	Thu, Mar 7, 2002	13.69	15.25	13.48	15.17
2465	NASDAQ	VICR	Wed, Mar 6, 2002	13.08	13.65	12.66	13.65
2464	NASDAQ	VICR	Tue, Mar 5, 2002	12.99	13.29	12.80	13.10
2463	NASDAQ	VICR	Mon, Mar 4, 2002	12.22	12.95	12.22	12.74
2462	NASDAQ	VICR	Fri, Mar 1, 2002	12.10	12.44	12.02	12.29
2461	NASDAQ	VICR	Thu, Feb 28, 2002	12.15	12.58	11.87	12.25
2460	NASDAQ	VICR	Wed, Feb 27, 2002	12.52	13.28	11.95	12.30
2459	NASDAQ	VICR	Tue, Feb 26, 2002	13.03	13.10	12.21	12.54
2458	NASDAQ	VICR	Mon, Feb 25, 2002	13.05	13.05	12.14	12.85
2457	NASDAQ	VICR	Fri, Feb 22, 2002	11.53	13.13	11.53	12.77
2456	NASDAQ	VICR	Thu, Feb 21, 2002	13.25	13.44	11.91	12.18
2455	NASDAQ	VICR	Wed, Feb 20, 2002	13.56	13.75	12.85	13.21
2454	NASDAQ	VICR	Tue, Feb 19, 2002	14.12	14.12	13.05	13.68
2453	NASDAQ	VICR	Fri, Feb 15, 2002	14.62	14.64	14.11	14.15
2452	NASDAQ	VICR	Thu, Feb 14, 2002	14.75	14.75	14.30	14.42
2451	NASDAQ	VICR	Wed, Feb 13, 2002	14.79	15.00	14.26	14.59
2450	NASDAQ	VICR	Tue, Feb 12, 2002	15.20	15.20	14.51	14.68
2449	NASDAQ	VICR	Mon, Feb 11, 2002	14.76	15.29	14.55	15.29
2448	NASDAQ	VICR	Fri, Feb 8, 2002	14.37	15.00	14.20	14.83
2447	NASDAQ	VICR	Thu, Feb 7, 2002	14.60	15.37	14.03	14.31
2446	NASDAQ	VICR	Wed, Feb 6, 2002	14.75	14.84	14.03	14.47
2445	NASDAQ	VICR	Tue, Feb 5, 2002	15.25	15.25	14.46	14.98
2444	NASDAQ	VICR	Mon, Feb 4, 2002	15.50	15.50	14.30	14.31
2443	NASDAQ	VICR	Fri, Feb 1, 2002	15.49	15.99	15.41	15.50
2442	NASDAQ	VICR	Thu, Jan 31, 2002	15.86	16.13	15.10	15.75
2441	NASDAQ	VICR	Wed, Jan 30, 2002	14.85	15.80	14.66	15.08
2440	NASDAQ	VICR	Tue, Jan 29, 2002	15.98	15.98	14.63	15.27
2439	NASDAQ	VICR	Mon, Jan 28, 2002	15.71	16.03	15.41	15.61
2438	NASDAQ	VICR	Fri, Jan 25, 2002	16.09	16.09	15.51	16.04
2437	NASDAQ	VICR	Thu, Jan 24, 2002	15.40	16.38	15.40	15.80
2436	NASDAQ	VICR	Wed, Jan 23, 2002	14.93	16.00	14.93	15.56
2435	NASDAQ	VICR	Tue, Jan 22, 2002	15.80	16.25	14.95	14.95
2434	NASDAQ	VICR	Fri, Jan 18, 2002	16.39	17.24	15.30	15.50
2433	NASDAQ	VICR	Thu, Jan 17, 2002	16.95	17.22	16.33	16.39
2432	NASDAQ	VICR	Wed, Jan 16, 2002	17.50	17.50	16.61	16.95
2431	NASDAQ	VICR	Tue, Jan 15, 2002	17.54	17.58	17.28	17.51
2430	NASDAQ	VICR	Mon, Jan 14, 2002	17.14	17.75	17.05	17.51
2429	NASDAQ	VICR	Fri, Jan 11, 2002	17.12	17.79	17.00	17.36
2428	NASDAQ	VICR	Thu, Jan 10, 2002	17.91	17.95	17.06	17.13
2427	NASDAQ	VICR	Wed, Jan 9, 2002	17.75	18.72	17.75	18.10
2426	NASDAQ	VICR	Tue, Jan 8, 2002	17.40	18.21	17.31	18.15
2425	NASDAQ	VICR	Mon, Jan 7, 2002	17.65	18.17	17.56	17.91
2424	NASDAQ	VICR	Fri, Jan 4, 2002	17.30	17.98	17.10	17.65
2423	NASDAQ	VICR	Thu, Jan 3, 2002	16.01	17.43	15.50	17.10
2422	NASDAQ	VICR	Wed, Jan 2, 2002	16.44	16.44	15.41	16.19
2421	NASDAQ	VICR	Mon, Dec 31, 2001	16.35	16.76	16.10	16.20
2420	NASDAQ	VICR	Fri, Dec 28, 2001	16.33	17.10	16.00	16.99
2419	NASDAQ	VICR	Thu, Dec 27, 2001	15.98	16.50	15.67	16.29
2418	NASDAQ	VICR	Wed, Dec 26, 2001	15.20	16.70	15.20	15.74
2417	NASDAQ	VICR	Mon, Dec 24, 2001	15.01	15.65	14.84	15.45
2416	NASDAQ	VICR	Fri, Dec 21, 2001	15.50	15.50	14.20	14.69
2415	NASDAQ	VICR	Thu, Dec 20, 2001	15.64	16.05	14.75	14.75
2414	NASDAQ	VICR	Wed, Dec 19, 2001	16.22	16.56	15.63	15.80
2413	NASDAQ	VICR	Tue, Dec 18, 2001	16.93	17.00	15.91	16.68
2412	NASDAQ	VICR	Mon, Dec 17, 2001	15.80	16.95	15.80	16.63
2411	NASDAQ	VICR	Fri, Dec 14, 2001	16.15	16.15	15.59	16.00
2410	NASDAQ	VICR	Thu, Dec 13, 2001	15.76	16.16	15.56	15.83
2409	NASDAQ	VICR	Wed, Dec 12, 2001	16.11	16.24	15.77	15.96
2408	NASDAQ	VICR	Tue, Dec 11, 2001	16.48	16.49	15.79	16.14
2407	NASDAQ	VICR	Mon, Dec 10, 2001	16.61	16.61	15.80	16.26
2406	NASDAQ	VICR	Fri, Dec 7, 2001	16.15	16.60	16.00	16.59
2405	NASDAQ	VICR	Thu, Dec 6, 2001	15.42	16.64	15.42	16.64
2404	NASDAQ	VICR	Wed, Dec 5, 2001	14.83	15.55	14.52	15.51
2403	NASDAQ	VICR	Tue, Dec 4, 2001	15.11	15.16	14.50	14.70
2402	NASDAQ	VICR	Mon, Dec 3, 2001	14.77	15.19	14.46	14.46
2401	NASDAQ	VICR	Fri, Nov 30, 2001	14.92	15.15	14.00	14.99
2400	NASDAQ	VICR	Thu, Nov 29, 2001	14.96	15.30	14.20	14.68
2399	NASDAQ	VICR	Wed, Nov 28, 2001	15.10	15.55	14.92	15.11
2398	NASDAQ	VICR	Tue, Nov 27, 2001	16.22	16.22	14.85	15.35
2397	NASDAQ	VICR	Mon, Nov 26, 2001	16.25	16.60	15.98	16.27
2396	NASDAQ	VICR	Fri, Nov 23, 2001	16.10	16.62	16.10	16.56
2395	NASDAQ	VICR	Wed, Nov 21, 2001	16.50	16.55	16.01	16.25
2394	NASDAQ	VICR	Tue, Nov 20, 2001	16.76	17.06	16.30	16.55
2393	NASDAQ	VICR	Mon, Nov 19, 2001	17.48	17.50	16.85	17.49
2392	NASDAQ	VICR	Fri, Nov 16, 2001	17.47	17.49	17.02	17.30
2391	NASDAQ	VICR	Thu, Nov 15, 2001	16.91	17.36	16.89	16.89
2390	NASDAQ	VICR	Wed, Nov 14, 2001	16.75	17.40	16.59	17.22
2389	NASDAQ	VICR	Tue, Nov 13, 2001	16.49	16.91	16.14	16.77
2388	NASDAQ	VICR	Mon, Nov 12, 2001	16.43	16.60	15.90	16.06
2387	NASDAQ	VICR	Fri, Nov 9, 2001	16.76	16.98	16.49	16.73
2386	NASDAQ	VICR	Thu, Nov 8, 2001	16.39	16.85	16.28	16.85
2385	NASDAQ	VICR	Wed, Nov 7, 2001	16.30	16.75	16.07	16.20
2384	NASDAQ	VICR	Tue, Nov 6, 2001	16.40	16.95	16.02	16.42
2383	NASDAQ	VICR	Mon, Nov 5, 2001	16.19	16.50	15.59	16.21
2382	NASDAQ	VICR	Fri, Nov 2, 2001	15.85	16.19	15.45	15.92
2381	NASDAQ	VICR	Thu, Nov 1, 2001	15.76	15.91	15.30	15.85
2380	NASDAQ	VICR	Wed, Oct 31, 2001	15.47	15.80	15.30	15.41
2379	NASDAQ	VICR	Tue, Oct 30, 2001	15.50	15.62	15.15	15.15
2378	NASDAQ	VICR	Mon, Oct 29, 2001	16.90	17.16	16.00	16.03
2377	NASDAQ	VICR	Fri, Oct 26, 2001	16.80	17.53	16.50	17.40
2376	NASDAQ	VICR	Thu, Oct 25, 2001	16.32	16.95	16.06	16.90
2375	NASDAQ	VICR	Wed, Oct 24, 2001	16.20	16.60	16.02	16.39
2374	NASDAQ	VICR	Tue, Oct 23, 2001	15.97	16.29	15.28	16.20
2373	NASDAQ	VICR	Mon, Oct 22, 2001	14.93	15.99	14.81	15.67
2372	NASDAQ	VICR	Fri, Oct 19, 2001	14.48	14.75	14.25	14.74
2371	NASDAQ	VICR	Thu, Oct 18, 2001	15.16	15.36	14.34	14.66
2370	NASDAQ	VICR	Wed, Oct 17, 2001	15.55	15.75	14.90	14.90
2369	NASDAQ	VICR	Tue, Oct 16, 2001	14.48	16.00	14.48	15.31
2368	NASDAQ	VICR	Mon, Oct 15, 2001	13.41	14.10	12.45	14.05
2367	NASDAQ	VICR	Fri, Oct 12, 2001	14.64	14.65	13.21	13.63
2366	NASDAQ	VICR	Thu, Oct 11, 2001	14.12	14.80	13.76	14.75
2365	NASDAQ	VICR	Wed, Oct 10, 2001	12.50	14.00	12.45	13.95
2364	NASDAQ	VICR	Tue, Oct 9, 2001	13.87	13.87	12.50	12.50
2363	NASDAQ	VICR	Mon, Oct 8, 2001	14.83	14.83	13.90	13.94
2362	NASDAQ	VICR	Fri, Oct 5, 2001	14.26	15.05	13.97	14.53
2361	NASDAQ	VICR	Thu, Oct 4, 2001	14.30	15.40	14.30	14.48
2360	NASDAQ	VICR	Wed, Oct 3, 2001	12.69	14.90	12.69	14.68
2359	NASDAQ	VICR	Tue, Oct 2, 2001	12.80	13.43	12.16	13.32
2358	NASDAQ	VICR	Mon, Oct 1, 2001	14.01	14.27	12.25	12.46
2357	NASDAQ	VICR	Fri, Sep 28, 2001	14.91	14.99	14.00	14.11
2356	NASDAQ	VICR	Thu, Sep 27, 2001	15.25	15.25	13.59	14.75
2355	NASDAQ	VICR	Wed, Sep 26, 2001	14.25	15.37	14.24	15.13
2354	NASDAQ	VICR	Tue, Sep 25, 2001	15.00	15.40	14.06	15.30
2353	NASDAQ	VICR	Mon, Sep 24, 2001	15.01	15.64	14.20	14.96
2352	NASDAQ	VICR	Fri, Sep 21, 2001	15.00	15.16	14.50	14.50
2351	NASDAQ	VICR	Thu, Sep 20, 2001	15.50	16.25	14.80	15.87
2350	NASDAQ	VICR	Wed, Sep 19, 2001	16.00	16.50	14.26	16.23
2349	NASDAQ	VICR	Tue, Sep 18, 2001	16.07	16.42	15.94	15.95
2348	NASDAQ	VICR	Mon, Sep 17, 2001	17.00	17.01	16.11	16.43
2347	NASDAQ	VICR	Mon, Sep 10, 2001	17.20	18.25	17.18	17.44
2346	NASDAQ	VICR	Fri, Sep 7, 2001	17.58	18.22	17.00	17.53
2345	NASDAQ	VICR	Thu, Sep 6, 2001	18.25	18.50	17.25	17.92
2344	NASDAQ	VICR	Wed, Sep 5, 2001	19.30	20.00	18.00	18.45
2343	NASDAQ	VICR	Tue, Sep 4, 2001	20.16	20.30	19.30	19.40
2342	NASDAQ	VICR	Fri, Aug 31, 2001	19.70	20.55	18.85	20.36
2341	NASDAQ	VICR	Thu, Aug 30, 2001	20.30	20.30	18.85	19.60
2340	NASDAQ	VICR	Wed, Aug 29, 2001	21.42	21.43	19.75	20.09
2339	NASDAQ	VICR	Tue, Aug 28, 2001	21.70	21.70	20.67	21.14
2338	NASDAQ	VICR	Mon, Aug 27, 2001	21.74	21.91	21.07	21.69
2337	NASDAQ	VICR	Fri, Aug 24, 2001	21.60	21.74	20.60	21.59
2336	NASDAQ	VICR	Thu, Aug 23, 2001	21.05	21.63	20.66	21.01
2335	NASDAQ	VICR	Wed, Aug 22, 2001	19.90	21.18	19.69	21.02
2334	NASDAQ	VICR	Tue, Aug 21, 2001	21.20	21.20	19.62	19.62
2333	NASDAQ	VICR	Mon, Aug 20, 2001	21.11	21.16	20.46	20.83
2332	NASDAQ	VICR	Fri, Aug 17, 2001	21.00	21.31	20.18	20.92
2331	NASDAQ	VICR	Thu, Aug 16, 2001	21.40	21.40	20.13	20.99
2330	NASDAQ	VICR	Wed, Aug 15, 2001	21.78	22.10	21.04	21.60
2329	NASDAQ	VICR	Tue, Aug 14, 2001	22.03	22.20	21.62	22.05
2328	NASDAQ	VICR	Mon, Aug 13, 2001	21.96	22.23	21.40	22.03
2327	NASDAQ	VICR	Fri, Aug 10, 2001	19.82	22.85	19.20	22.24
2326	NASDAQ	VICR	Thu, Aug 9, 2001	19.51	20.24	19.00	20.10
2325	NASDAQ	VICR	Wed, Aug 8, 2001	20.71	20.71	18.86	19.98
2324	NASDAQ	VICR	Tue, Aug 7, 2001	20.50	21.25	20.30	20.94
2323	NASDAQ	VICR	Mon, Aug 6, 2001	21.00	21.00	20.12	20.99
2322	NASDAQ	VICR	Fri, Aug 3, 2001	20.25	21.35	19.81	20.99
2321	NASDAQ	VICR	Thu, Aug 2, 2001	19.50	20.35	19.50	20.00
2320	NASDAQ	VICR	Wed, Aug 1, 2001	19.63	20.30	19.05	19.92
2319	NASDAQ	VICR	Tue, Jul 31, 2001	19.62	19.98	19.42	19.63
2318	NASDAQ	VICR	Mon, Jul 30, 2001	20.05	20.20	19.60	19.86
2317	NASDAQ	VICR	Fri, Jul 27, 2001	19.61	20.25	19.36	20.23
2316	NASDAQ	VICR	Thu, Jul 26, 2001	18.03	19.95	18.03	19.70
2315	NASDAQ	VICR	Wed, Jul 25, 2001	17.74	18.20	17.45	18.17
2314	NASDAQ	VICR	Tue, Jul 24, 2001	17.40	17.75	17.25	17.70
2313	NASDAQ	VICR	Mon, Jul 23, 2001	16.61	17.75	16.61	17.40
2312	NASDAQ	VICR	Fri, Jul 20, 2001	15.00	17.20	15.00	17.02
2311	NASDAQ	VICR	Thu, Jul 19, 2001	15.56	16.00	15.00	15.30
2310	NASDAQ	VICR	Wed, Jul 18, 2001	16.41	16.94	15.40	15.49
2309	NASDAQ	VICR	Tue, Jul 17, 2001	16.58	16.90	16.21	16.46
2308	NASDAQ	VICR	Mon, Jul 16, 2001	16.49	17.49	16.49	16.70
2307	NASDAQ	VICR	Fri, Jul 13, 2001	16.98	17.05	16.16	16.88
2306	NASDAQ	VICR	Thu, Jul 12, 2001	16.70	16.99	16.36	16.95
2305	NASDAQ	VICR	Wed, Jul 11, 2001	15.76	16.13	15.51	15.93
2304	NASDAQ	VICR	Tue, Jul 10, 2001	17.20	17.20	15.64	15.78
2303	NASDAQ	VICR	Mon, Jul 9, 2001	15.86	17.80	15.86	16.88
2302	NASDAQ	VICR	Fri, Jul 6, 2001	16.49	16.55	15.90	15.90
2301	NASDAQ	VICR	Thu, Jul 5, 2001	16.10	16.59	16.09	16.34
2300	NASDAQ	VICR	Tue, Jul 3, 2001	16.20	16.20	16.00	16.00
2299	NASDAQ	VICR	Mon, Jul 2, 2001	16.35	16.52	15.89	15.95
2298	NASDAQ	VICR	Fri, Jun 29, 2001	16.15	16.73	16.14	16.30
2297	NASDAQ	VICR	Thu, Jun 28, 2001	16.23	16.24	15.65	16.04
2296	NASDAQ	VICR	Wed, Jun 27, 2001	16.06	16.18	15.81	16.08
2295	NASDAQ	VICR	Tue, Jun 26, 2001	16.40	16.50	15.81	15.81
2294	NASDAQ	VICR	Mon, Jun 25, 2001	17.00	17.65	16.47	16.51
2293	NASDAQ	VICR	Fri, Jun 22, 2001	17.65	17.65	16.00	17.00
2292	NASDAQ	VICR	Thu, Jun 21, 2001	19.50	19.50	17.70	17.76
2291	NASDAQ	VICR	Wed, Jun 20, 2001	19.56	19.56	19.20	19.45
2290	NASDAQ	VICR	Tue, Jun 19, 2001	20.50	20.50	19.56	19.60
2289	NASDAQ	VICR	Mon, Jun 18, 2001	19.84	20.55	19.60	20.52
2288	NASDAQ	VICR	Fri, Jun 15, 2001	20.54	20.58	19.85	19.89
2287	NASDAQ	VICR	Thu, Jun 14, 2001	21.00	21.30	19.81	20.60
2286	NASDAQ	VICR	Wed, Jun 13, 2001	21.56	21.63	21.02	21.43
2285	NASDAQ	VICR	Tue, Jun 12, 2001	21.90	22.05	21.40	21.55
2284	NASDAQ	VICR	Mon, Jun 11, 2001	22.85	23.00	21.86	22.00
2283	NASDAQ	VICR	Fri, Jun 8, 2001	22.35	23.25	22.10	22.85
2282	NASDAQ	VICR	Thu, Jun 7, 2001	22.05	22.35	21.80	22.29
2281	NASDAQ	VICR	Wed, Jun 6, 2001	22.53	22.54	22.11	22.14
2280	NASDAQ	VICR	Tue, Jun 5, 2001	21.10	22.71	21.10	22.71
2279	NASDAQ	VICR	Mon, Jun 4, 2001	21.16	22.00	21.03	21.50
2278	NASDAQ	VICR	Fri, Jun 1, 2001	20.85	22.04	20.66	22.04
2277	NASDAQ	VICR	Thu, May 31, 2001	21.67	21.89	20.89	20.89
2276	NASDAQ	VICR	Wed, May 30, 2001	22.80	22.80	21.59	21.59
2275	NASDAQ	VICR	Tue, May 29, 2001	23.01	23.50	21.30	22.59
2274	NASDAQ	VICR	Fri, May 25, 2001	22.91	22.91	22.10	22.10
2273	NASDAQ	VICR	Thu, May 24, 2001	23.20	23.20	22.44	22.91
2272	NASDAQ	VICR	Wed, May 23, 2001	23.30	23.56	22.60	22.60
2271	NASDAQ	VICR	Tue, May 22, 2001	24.02	24.12	23.25	23.40
2270	NASDAQ	VICR	Mon, May 21, 2001	20.21	24.95	19.98	23.75
2269	NASDAQ	VICR	Fri, May 18, 2001	20.08	20.08	19.10	19.82
2268	NASDAQ	VICR	Thu, May 17, 2001	20.11	21.50	19.45	20.05
2267	NASDAQ	VICR	Wed, May 16, 2001	19.34	19.90	19.22	19.90
2266	NASDAQ	VICR	Tue, May 15, 2001	18.43	19.42	18.43	19.33
2265	NASDAQ	VICR	Mon, May 14, 2001	19.73	19.73	18.09	18.36
2264	NASDAQ	VICR	Fri, May 11, 2001	20.11	20.45	18.50	18.95
2263	NASDAQ	VICR	Thu, May 10, 2001	21.60	21.81	20.10	20.10
2262	NASDAQ	VICR	Wed, May 9, 2001	22.06	22.18	21.68	21.70
2261	NASDAQ	VICR	Tue, May 8, 2001	22.57	22.81	22.00	22.81
2260	NASDAQ	VICR	Mon, May 7, 2001	22.26	22.70	21.75	22.20
2259	NASDAQ	VICR	Fri, May 4, 2001	21.32	23.96	21.08	22.29
2258	NASDAQ	VICR	Thu, May 3, 2001	22.20	22.33	21.23	21.32
2257	NASDAQ	VICR	Wed, May 2, 2001	22.52	23.43	22.09	22.15
2256	NASDAQ	VICR	Tue, May 1, 2001	24.26	24.40	22.39	22.89
2255	NASDAQ	VICR	Mon, Apr 30, 2001	22.07	26.09	21.50	24.52
2254	NASDAQ	VICR	Fri, Apr 27, 2001	22.49	22.49	21.81	22.27
2253	NASDAQ	VICR	Thu, Apr 26, 2001	20.24	22.82	20.19	22.13
2252	NASDAQ	VICR	Wed, Apr 25, 2001	19.66	20.05	19.50	20.00
2251	NASDAQ	VICR	Tue, Apr 24, 2001	19.10	20.19	19.10	19.67
2250	NASDAQ	VICR	Mon, Apr 23, 2001	20.11	20.11	18.65	19.35
2249	NASDAQ	VICR	Fri, Apr 20, 2001	20.50	20.50	19.26	20.22
2248	NASDAQ	VICR	Thu, Apr 19, 2001	17.35	20.99	17.32	20.90
2247	NASDAQ	VICR	Wed, Apr 18, 2001	16.50	18.25	16.20	17.13
2246	NASDAQ	VICR	Tue, Apr 17, 2001	16.99	17.60	16.75	17.15
2245	NASDAQ	VICR	Mon, Apr 16, 2001	18.74	18.99	17.00	17.63
2244	NASDAQ	VICR	Thu, Apr 12, 2001	18.44	18.75	17.25	18.75
2243	NASDAQ	VICR	Wed, Apr 11, 2001	18.21	19.99	18.00	18.60
2242	NASDAQ	VICR	Tue, Apr 10, 2001	17.75	18.15	17.64	18.02
2241	NASDAQ	VICR	Mon, Apr 9, 2001	18.00	18.50	17.65	17.86
2240	NASDAQ	VICR	Fri, Apr 6, 2001	18.00	18.38	17.44	17.63
2239	NASDAQ	VICR	Thu, Apr 5, 2001	17.38	18.50	17.38	18.44
2238	NASDAQ	VICR	Wed, Apr 4, 2001	17.38	17.75	17.25	17.31
2237	NASDAQ	VICR	Tue, Apr 3, 2001	18.92	18.92	17.38	17.88
2236	NASDAQ	VICR	Mon, Apr 2, 2001	20.50	20.50	19.00	19.06
2235	NASDAQ	VICR	Fri, Mar 30, 2001	19.03	20.50	18.38	20.50
2234	NASDAQ	VICR	Thu, Mar 29, 2001	19.75	19.94	17.63	19.63
2233	NASDAQ	VICR	Wed, Mar 28, 2001	21.25	21.25	19.00	19.63
2232	NASDAQ	VICR	Tue, Mar 27, 2001	21.88	21.88	20.88	21.44
2231	NASDAQ	VICR	Mon, Mar 26, 2001	22.02	22.44	21.31	22.00
2230	NASDAQ	VICR	Fri, Mar 23, 2001	19.78	22.69	19.78	22.13
2229	NASDAQ	VICR	Thu, Mar 22, 2001	19.88	20.00	19.06	19.88
2228	NASDAQ	VICR	Wed, Mar 21, 2001	20.95	21.19	19.81	19.94
2227	NASDAQ	VICR	Tue, Mar 20, 2001	21.06	21.25	20.50	20.88
2226	NASDAQ	VICR	Mon, Mar 19, 2001	19.75	21.06	19.13	21.00
2225	NASDAQ	VICR	Fri, Mar 16, 2001	21.69	21.69	19.00	19.19
2224	NASDAQ	VICR	Thu, Mar 15, 2001	21.38	21.81	21.00	21.00
2223	NASDAQ	VICR	Wed, Mar 14, 2001	21.48	21.63	20.94	21.00
2222	NASDAQ	VICR	Tue, Mar 13, 2001	20.63	22.00	20.63	21.94
2221	NASDAQ	VICR	Mon, Mar 12, 2001	21.73	22.00	20.75	20.81
2220	NASDAQ	VICR	Fri, Mar 9, 2001	23.25	24.25	22.50	22.63
2219	NASDAQ	VICR	Thu, Mar 8, 2001	22.19	24.75	22.19	24.00
2218	NASDAQ	VICR	Wed, Mar 7, 2001	24.23	24.23	21.63	22.13
2217	NASDAQ	VICR	Tue, Mar 6, 2001	23.00	24.75	23.00	23.94
2216	NASDAQ	VICR	Mon, Mar 5, 2001	22.02	23.75	21.63	22.50
2215	NASDAQ	VICR	Fri, Mar 2, 2001	21.38	23.94	20.94	21.88
2214	NASDAQ	VICR	Thu, Mar 1, 2001	20.95	22.25	20.94	21.75
2213	NASDAQ	VICR	Wed, Feb 28, 2001	22.27	22.69	21.38	21.50
2212	NASDAQ	VICR	Tue, Feb 27, 2001	23.75	24.00	22.25	22.25
2211	NASDAQ	VICR	Mon, Feb 26, 2001	22.88	24.88	22.75	24.38
2210	NASDAQ	VICR	Fri, Feb 23, 2001	22.00	24.38	20.25	23.63
2209	NASDAQ	VICR	Thu, Feb 22, 2001	21.89	22.63	20.88	21.69
2208	NASDAQ	VICR	Wed, Feb 21, 2001	23.63	23.81	21.56	22.06
2207	NASDAQ	VICR	Tue, Feb 20, 2001	26.25	27.06	23.81	23.81
2206	NASDAQ	VICR	Fri, Feb 16, 2001	28.70	28.75	25.75	26.38
2205	NASDAQ	VICR	Thu, Feb 15, 2001	26.63	28.75	26.63	28.69
2204	NASDAQ	VICR	Wed, Feb 14, 2001	26.88	27.13	25.31	25.81
2203	NASDAQ	VICR	Tue, Feb 13, 2001	26.81	28.13	26.06	26.13
2202	NASDAQ	VICR	Mon, Feb 12, 2001	25.88	26.63	25.63	26.63
2201	NASDAQ	VICR	Fri, Feb 9, 2001	28.64	28.64	25.50	25.56
2200	NASDAQ	VICR	Thu, Feb 8, 2001	30.00	30.00	28.69	29.13
2199	NASDAQ	VICR	Wed, Feb 7, 2001	29.31	30.13	28.50	30.00
2198	NASDAQ	VICR	Tue, Feb 6, 2001	29.75	32.00	28.75	29.69
2197	NASDAQ	VICR	Mon, Feb 5, 2001	30.13	30.25	29.13	30.00
2196	NASDAQ	VICR	Fri, Feb 2, 2001	31.50	33.56	29.38	30.19
2195	NASDAQ	VICR	Thu, Feb 1, 2001	35.56	35.63	32.88	32.94
2194	NASDAQ	VICR	Wed, Jan 31, 2001	36.06	36.75	34.75	35.75
2193	NASDAQ	VICR	Tue, Jan 30, 2001	36.38	37.13	35.44	36.75
2192	NASDAQ	VICR	Mon, Jan 29, 2001	35.50	36.25	34.81	36.25
2191	NASDAQ	VICR	Fri, Jan 26, 2001	35.45	35.88	33.56	35.00
2190	NASDAQ	VICR	Thu, Jan 25, 2001	36.25	37.00	35.25	35.44
2189	NASDAQ	VICR	Wed, Jan 24, 2001	36.64	38.00	36.25	37.19
2188	NASDAQ	VICR	Tue, Jan 23, 2001	36.38	37.25	36.13	37.25
2187	NASDAQ	VICR	Mon, Jan 22, 2001	38.00	38.19	33.00	36.13
2186	NASDAQ	VICR	Fri, Jan 19, 2001	39.02	39.50	37.56	38.00
2185	NASDAQ	VICR	Thu, Jan 18, 2001	37.00	39.94	35.81	39.44
2184	NASDAQ	VICR	Wed, Jan 17, 2001	35.92	37.25	34.94	36.50
2183	NASDAQ	VICR	Tue, Jan 16, 2001	33.52	35.88	33.25	34.88
2182	NASDAQ	VICR	Fri, Jan 12, 2001	32.00	34.69	31.27	34.13
2181	NASDAQ	VICR	Thu, Jan 11, 2001	30.25	34.25	29.94	33.19
2180	NASDAQ	VICR	Wed, Jan 10, 2001	29.56	30.44	28.94	30.44
2179	NASDAQ	VICR	Tue, Jan 9, 2001	29.06	29.88	28.63	28.63
2178	NASDAQ	VICR	Mon, Jan 8, 2001	28.20	28.81	28.06	28.81
2177	NASDAQ	VICR	Fri, Jan 5, 2001	29.00	29.00	27.75	28.31
2176	NASDAQ	VICR	Thu, Jan 4, 2001	29.63	29.75	27.75	28.00
2175	NASDAQ	VICR	Wed, Jan 3, 2001	27.31	30.50	26.25	30.13
2174	NASDAQ	VICR	Tue, Jan 2, 2001	29.98	30.00	27.00	27.00
2173	NASDAQ	VICR	Fri, Dec 29, 2000	28.19	30.75	28.19	30.38
2172	NASDAQ	VICR	Thu, Dec 28, 2000	25.88	29.13	25.88	28.44
2171	NASDAQ	VICR	Wed, Dec 27, 2000	27.02	27.75	26.00	26.31
2170	NASDAQ	VICR	Tue, Dec 26, 2000	27.56	29.75	27.00	27.23
2169	NASDAQ	VICR	Fri, Dec 22, 2000	26.73	28.88	26.56	28.63
2168	NASDAQ	VICR	Thu, Dec 21, 2000	26.75	28.38	26.00	26.06
2167	NASDAQ	VICR	Wed, Dec 20, 2000	30.02	30.06	26.88	27.50
2166	NASDAQ	VICR	Tue, Dec 19, 2000	30.00	33.50	30.00	30.25
2165	NASDAQ	VICR	Mon, Dec 18, 2000	31.02	32.19	29.75	30.81
2164	NASDAQ	VICR	Fri, Dec 15, 2000	32.88	32.94	27.88	30.63
2163	NASDAQ	VICR	Thu, Dec 14, 2000	34.88	34.88	32.94	32.94
2162	NASDAQ	VICR	Wed, Dec 13, 2000	36.50	37.75	33.56	33.63
2161	NASDAQ	VICR	Tue, Dec 12, 2000	41.64	42.00	36.13	36.69
2160	NASDAQ	VICR	Mon, Dec 11, 2000	39.02	43.13	39.02	43.13
2159	NASDAQ	VICR	Fri, Dec 8, 2000	36.50	39.81	36.13	39.81
2158	NASDAQ	VICR	Thu, Dec 7, 2000	35.78	35.81	34.50	35.75
2157	NASDAQ	VICR	Wed, Dec 6, 2000	37.73	38.25	35.75	36.38
2156	NASDAQ	VICR	Tue, Dec 5, 2000	32.88	37.75	32.81	37.75
2155	NASDAQ	VICR	Mon, Dec 4, 2000	31.52	32.38	29.88	32.13
2154	NASDAQ	VICR	Fri, Dec 1, 2000	31.02	35.00	31.00	31.63
2153	NASDAQ	VICR	Thu, Nov 30, 2000	32.38	33.50	30.38	31.50
2152	NASDAQ	VICR	Wed, Nov 29, 2000	35.67	35.67	32.50	32.88
2151	NASDAQ	VICR	Tue, Nov 28, 2000	37.50	37.88	34.00	35.25
2150	NASDAQ	VICR	Mon, Nov 27, 2000	39.44	40.63	36.38	37.50
2149	NASDAQ	VICR	Fri, Nov 24, 2000	37.44	39.38	36.00	39.00
2148	NASDAQ	VICR	Wed, Nov 22, 2000	37.77	37.77	34.75	36.94
2147	NASDAQ	VICR	Tue, Nov 21, 2000	39.02	39.48	37.75	38.50
2146	NASDAQ	VICR	Mon, Nov 20, 2000	40.27	40.27	39.19	39.25
2145	NASDAQ	VICR	Fri, Nov 17, 2000	42.02	42.63	40.00	40.63
2144	NASDAQ	VICR	Thu, Nov 16, 2000	43.64	43.64	41.50	41.50
2143	NASDAQ	VICR	Wed, Nov 15, 2000	41.19	45.06	40.00	45.06
2142	NASDAQ	VICR	Tue, Nov 14, 2000	41.81	42.13	40.00	41.00
2141	NASDAQ	VICR	Mon, Nov 13, 2000	41.31	42.81	40.56	41.50
2140	NASDAQ	VICR	Fri, Nov 10, 2000	45.73	45.73	42.81	42.81
2139	NASDAQ	VICR	Thu, Nov 9, 2000	46.39	46.50	45.19	46.38
2138	NASDAQ	VICR	Wed, Nov 8, 2000	48.06	49.00	46.88	47.31
2137	NASDAQ	VICR	Tue, Nov 7, 2000	48.06	48.50	46.94	48.06
2136	NASDAQ	VICR	Mon, Nov 6, 2000	50.19	50.63	47.50	47.50
2135	NASDAQ	VICR	Fri, Nov 3, 2000	50.80	51.00	49.25	50.50
2134	NASDAQ	VICR	Thu, Nov 2, 2000	49.98	52.00	48.94	50.50
2133	NASDAQ	VICR	Wed, Nov 1, 2000	51.81	54.75	47.25	49.63
2132	NASDAQ	VICR	Tue, Oct 31, 2000	45.69	54.50	44.63	54.00
2131	NASDAQ	VICR	Mon, Oct 30, 2000	47.03	47.75	45.75	46.94
2130	NASDAQ	VICR	Fri, Oct 27, 2000	46.50	49.13	46.50	47.69
2129	NASDAQ	VICR	Thu, Oct 26, 2000	48.13	48.75	45.44	47.44
2128	NASDAQ	VICR	Wed, Oct 25, 2000	49.08	49.50	47.50	47.81
2127	NASDAQ	VICR	Tue, Oct 24, 2000	50.73	51.00	49.63	49.81
2126	NASDAQ	VICR	Mon, Oct 23, 2000	50.75	50.75	48.88	50.44
2125	NASDAQ	VICR	Fri, Oct 20, 2000	50.06	50.94	50.00	50.50
2124	NASDAQ	VICR	Thu, Oct 19, 2000	47.05	50.13	46.00	49.88
2123	NASDAQ	VICR	Wed, Oct 18, 2000	42.14	46.63	42.13	46.31
2122	NASDAQ	VICR	Tue, Oct 17, 2000	45.69	46.13	43.75	44.75
2121	NASDAQ	VICR	Mon, Oct 16, 2000	47.50	50.50	46.81	46.81
2120	NASDAQ	VICR	Fri, Oct 13, 2000	44.98	49.38	43.94	49.38
2119	NASDAQ	VICR	Thu, Oct 12, 2000	44.50	46.31	43.88	44.75
2118	NASDAQ	VICR	Wed, Oct 11, 2000	44.00	48.50	42.63	43.81
2117	NASDAQ	VICR	Tue, Oct 10, 2000	47.48	48.50	44.81	44.88
2116	NASDAQ	VICR	Mon, Oct 9, 2000	45.50	47.63	41.88	47.44
2115	NASDAQ	VICR	Fri, Oct 6, 2000	47.89	49.00	45.63	47.75
2114	NASDAQ	VICR	Thu, Oct 5, 2000	51.94	52.50	49.44	49.78
2113	NASDAQ	VICR	Wed, Oct 4, 2000	52.39	53.00	50.38	51.88
2112	NASDAQ	VICR	Tue, Oct 3, 2000	54.19	54.50	52.50	53.38
2111	NASDAQ	VICR	Mon, Oct 2, 2000	53.59	54.56	51.56	54.50
2110	NASDAQ	VICR	Fri, Sep 29, 2000	51.09	56.63	50.75	54.25
2109	NASDAQ	VICR	Thu, Sep 28, 2000	49.53	51.63	49.38	51.00
2108	NASDAQ	VICR	Wed, Sep 27, 2000	50.19	52.00	47.50	48.44
2107	NASDAQ	VICR	Tue, Sep 26, 2000	51.13	52.75	47.75	49.63
2106	NASDAQ	VICR	Mon, Sep 25, 2000	48.03	54.63	48.00	52.50
2105	NASDAQ	VICR	Fri, Sep 22, 2000	45.50	48.19	44.38	47.25
2104	NASDAQ	VICR	Thu, Sep 21, 2000	42.50	48.13	42.25	47.88
2103	NASDAQ	VICR	Wed, Sep 20, 2000	41.75	42.94	41.69	42.13
2102	NASDAQ	VICR	Tue, Sep 19, 2000	41.50	42.63	41.25	41.44
2101	NASDAQ	VICR	Mon, Sep 18, 2000	42.25	43.00	41.25	41.38
2100	NASDAQ	VICR	Fri, Sep 15, 2000	42.13	42.88	40.75	42.25
2099	NASDAQ	VICR	Thu, Sep 14, 2000	43.72	43.94	42.50	43.31
2098	NASDAQ	VICR	Wed, Sep 13, 2000	41.63	43.75	40.94	42.38
2097	NASDAQ	VICR	Tue, Sep 12, 2000	39.09	43.25	39.00	41.25
2096	NASDAQ	VICR	Mon, Sep 11, 2000	40.88	41.13	39.31	39.88
2095	NASDAQ	VICR	Fri, Sep 8, 2000	42.75	42.88	41.25	41.44
2094	NASDAQ	VICR	Thu, Sep 7, 2000	42.13	42.75	40.94	42.75
2093	NASDAQ	VICR	Wed, Sep 6, 2000	42.44	42.88	41.88	42.19
2092	NASDAQ	VICR	Tue, Sep 5, 2000	42.22	43.50	41.75	42.38
2091	NASDAQ	VICR	Fri, Sep 1, 2000	43.72	43.88	42.44	43.00
2090	NASDAQ	VICR	Thu, Aug 31, 2000	43.13	44.00	42.63	43.63
2089	NASDAQ	VICR	Wed, Aug 30, 2000	41.94	43.38	41.63	42.75
2088	NASDAQ	VICR	Tue, Aug 29, 2000	38.63	42.50	38.13	42.25
2087	NASDAQ	VICR	Mon, Aug 28, 2000	37.63	39.13	37.63	38.63
2086	NASDAQ	VICR	Fri, Aug 25, 2000	38.25	38.50	37.38	37.75
2085	NASDAQ	VICR	Thu, Aug 24, 2000	39.19	39.25	38.06	38.56
2084	NASDAQ	VICR	Wed, Aug 23, 2000	36.50	39.06	36.38	39.00
2083	NASDAQ	VICR	Tue, Aug 22, 2000	36.31	36.63	36.06	36.50
2082	NASDAQ	VICR	Mon, Aug 21, 2000	36.75	37.00	35.25	36.38
2081	NASDAQ	VICR	Fri, Aug 18, 2000	36.88	37.19	36.75	36.94
2080	NASDAQ	VICR	Thu, Aug 17, 2000	37.06	37.13	36.75	37.06
2079	NASDAQ	VICR	Wed, Aug 16, 2000	36.66	37.19	36.31	37.06
2078	NASDAQ	VICR	Tue, Aug 15, 2000	37.19	37.25	36.19	36.97
2077	NASDAQ	VICR	Mon, Aug 14, 2000	36.69	37.06	36.69	36.91
2076	NASDAQ	VICR	Fri, Aug 11, 2000	36.41	37.06	35.38	37.06
2075	NASDAQ	VICR	Thu, Aug 10, 2000	36.75	37.25	35.50	36.81
2074	NASDAQ	VICR	Wed, Aug 9, 2000	37.75	38.75	36.13	37.13
2073	NASDAQ	VICR	Tue, Aug 8, 2000	38.69	39.50	36.94	38.63
2072	NASDAQ	VICR	Mon, Aug 7, 2000	38.00	39.56	38.00	39.56
2071	NASDAQ	VICR	Fri, Aug 4, 2000	39.94	39.94	37.56	38.00
2070	NASDAQ	VICR	Thu, Aug 3, 2000	36.75	39.88	32.25	39.81
2069	NASDAQ	VICR	Wed, Aug 2, 2000	40.41	42.00	37.75	38.00
2068	NASDAQ	VICR	Tue, Aug 1, 2000	41.06	41.81	40.25	41.63
2067	NASDAQ	VICR	Mon, Jul 31, 2000	39.00	41.88	38.38	41.69
2066	NASDAQ	VICR	Fri, Jul 28, 2000	39.50	39.94	38.50	39.69
2065	NASDAQ	VICR	Thu, Jul 27, 2000	41.69	42.00	39.63	39.94
2064	NASDAQ	VICR	Wed, Jul 26, 2000	40.81	41.94	38.69	41.69
2063	NASDAQ	VICR	Tue, Jul 25, 2000	41.69	41.75	36.19	38.81
2062	NASDAQ	VICR	Mon, Jul 24, 2000	41.25	42.38	41.00	41.81
2061	NASDAQ	VICR	Fri, Jul 21, 2000	41.56	42.44	41.00	42.19
2060	NASDAQ	VICR	Thu, Jul 20, 2000	40.63	43.94	40.63	42.81
2059	NASDAQ	VICR	Wed, Jul 19, 2000	40.88	45.06	40.69	40.94
2058	NASDAQ	VICR	Tue, Jul 18, 2000	39.69	40.75	39.00	39.75
2057	NASDAQ	VICR	Mon, Jul 17, 2000	39.13	40.38	39.13	39.94
2056	NASDAQ	VICR	Fri, Jul 14, 2000	40.56	40.88	39.75	39.88
2055	NASDAQ	VICR	Thu, Jul 13, 2000	38.00	42.00	37.13	40.75
2054	NASDAQ	VICR	Wed, Jul 12, 2000	36.81	38.25	36.63	37.88
2053	NASDAQ	VICR	Tue, Jul 11, 2000	37.34	37.50	36.63	36.88
2052	NASDAQ	VICR	Mon, Jul 10, 2000	37.81	38.50	37.13	37.50
2051	NASDAQ	VICR	Fri, Jul 7, 2000	34.31	38.50	34.19	38.19
2050	NASDAQ	VICR	Thu, Jul 6, 2000	35.00	35.94	34.25	34.75
2049	NASDAQ	VICR	Wed, Jul 5, 2000	35.25	36.06	34.44	36.06
2048	NASDAQ	VICR	Mon, Jul 3, 2000	34.94	35.38	33.63	34.25
2047	NASDAQ	VICR	Fri, Jun 30, 2000	33.69	36.25	33.38	34.81
2046	NASDAQ	VICR	Thu, Jun 29, 2000	35.47	35.88	33.00	33.00
2045	NASDAQ	VICR	Wed, Jun 28, 2000	34.13	36.50	33.44	36.50
2044	NASDAQ	VICR	Tue, Jun 27, 2000	31.81	34.44	31.50	33.88
2043	NASDAQ	VICR	Mon, Jun 26, 2000	30.31	32.50	30.25	32.50
2042	NASDAQ	VICR	Fri, Jun 23, 2000	30.38	30.63	30.25	30.38
2041	NASDAQ	VICR	Thu, Jun 22, 2000	30.38	30.56	29.75	30.50
2040	NASDAQ	VICR	Wed, Jun 21, 2000	29.78	30.63	29.31	30.50
2039	NASDAQ	VICR	Tue, Jun 20, 2000	31.13	31.13	29.38	29.81
2038	NASDAQ	VICR	Mon, Jun 19, 2000	31.47	31.50	29.81	30.63
2037	NASDAQ	VICR	Fri, Jun 16, 2000	31.09	31.75	29.88	31.75
2036	NASDAQ	VICR	Thu, Jun 15, 2000	29.88	31.06	29.38	31.06
2035	NASDAQ	VICR	Wed, Jun 14, 2000	30.00	30.63	29.38	30.13
2034	NASDAQ	VICR	Tue, Jun 13, 2000	29.38	30.00	27.50	29.81
2033	NASDAQ	VICR	Mon, Jun 12, 2000	30.50	31.00	28.56	29.56
2032	NASDAQ	VICR	Fri, Jun 9, 2000	27.50	30.34	27.50	30.13
2031	NASDAQ	VICR	Thu, Jun 8, 2000	26.84	27.88	26.50	27.75
2030	NASDAQ	VICR	Wed, Jun 7, 2000	27.38	27.47	26.56	26.88
2029	NASDAQ	VICR	Tue, Jun 6, 2000	27.44	27.63	27.19	27.50
2028	NASDAQ	VICR	Mon, Jun 5, 2000	27.50	28.38	27.13	27.13
2027	NASDAQ	VICR	Fri, Jun 2, 2000	25.63	27.63	25.63	27.25
2026	NASDAQ	VICR	Thu, Jun 1, 2000	26.75	27.00	25.69	27.00
2025	NASDAQ	VICR	Wed, May 31, 2000	25.75	26.81	25.50	26.44
2024	NASDAQ	VICR	Tue, May 30, 2000	25.00	25.75	24.88	25.69
2023	NASDAQ	VICR	Fri, May 26, 2000	23.00	25.00	23.00	25.00
2022	NASDAQ	VICR	Thu, May 25, 2000	25.00	25.38	23.00	23.06
2021	NASDAQ	VICR	Wed, May 24, 2000	25.75	25.75	24.25	25.00
2020	NASDAQ	VICR	Tue, May 23, 2000	25.00	26.13	24.50	25.75
2019	NASDAQ	VICR	Mon, May 22, 2000	26.63	26.63	23.88	24.63
2018	NASDAQ	VICR	Fri, May 19, 2000	26.38	26.63	25.81	26.00
2017	NASDAQ	VICR	Thu, May 18, 2000	26.13	26.88	26.13	26.81
2016	NASDAQ	VICR	Wed, May 17, 2000	26.75	27.38	26.44	26.63
2015	NASDAQ	VICR	Tue, May 16, 2000	26.25	27.00	26.13	26.88
2014	NASDAQ	VICR	Mon, May 15, 2000	26.38	26.38	26.00	26.13
2013	NASDAQ	VICR	Fri, May 12, 2000	26.38	26.44	25.63	25.81
2012	NASDAQ	VICR	Thu, May 11, 2000	24.97	26.38	24.75	26.38
2011	NASDAQ	VICR	Wed, May 10, 2000	25.13	25.28	23.00	24.25
2010	NASDAQ	VICR	Tue, May 9, 2000	24.00	26.19	24.00	26.19
2009	NASDAQ	VICR	Mon, May 8, 2000	24.50	25.38	24.13	24.25
2008	NASDAQ	VICR	Fri, May 5, 2000	24.25	25.25	24.19	25.13
2007	NASDAQ	VICR	Thu, May 4, 2000	24.38	24.63	23.50	24.25
2006	NASDAQ	VICR	Wed, May 3, 2000	26.13	26.19	23.75	23.94
2005	NASDAQ	VICR	Tue, May 2, 2000	27.31	28.00	25.88	26.19
2004	NASDAQ	VICR	Mon, May 1, 2000	26.38	27.19	26.13	27.19
2003	NASDAQ	VICR	Fri, Apr 28, 2000	25.06	26.00	24.13	26.00
2002	NASDAQ	VICR	Thu, Apr 27, 2000	23.31	25.75	22.56	25.63
2001	NASDAQ	VICR	Wed, Apr 26, 2000	23.88	23.88	22.81	23.25
2000	NASDAQ	VICR	Tue, Apr 25, 2000	22.41	23.75	21.94	23.75
1999	NASDAQ	VICR	Mon, Apr 24, 2000	22.25	22.69	21.75	22.38
1998	NASDAQ	VICR	Thu, Apr 20, 2000	22.06	23.63	21.88	22.63
1997	NASDAQ	VICR	Wed, Apr 19, 2000	22.25	22.56	21.06	22.25
1996	NASDAQ	VICR	Tue, Apr 18, 2000	20.75	22.00	20.13	22.00
1995	NASDAQ	VICR	Mon, Apr 17, 2000	20.19	21.00	19.75	20.88
1994	NASDAQ	VICR	Fri, Apr 14, 2000	20.50	21.06	19.63	20.19
1993	NASDAQ	VICR	Thu, Apr 13, 2000	20.25	20.69	19.63	19.63
1992	NASDAQ	VICR	Wed, Apr 12, 2000	20.31	20.98	20.06	20.50
1991	NASDAQ	VICR	Tue, Apr 11, 2000	20.31	21.13	20.00	21.13
1990	NASDAQ	VICR	Mon, Apr 10, 2000	20.66	21.88	20.25	20.25
1989	NASDAQ	VICR	Fri, Apr 7, 2000	20.38	21.00	19.88	20.94
1988	NASDAQ	VICR	Thu, Apr 6, 2000	20.50	21.25	20.00	20.25
1987	NASDAQ	VICR	Wed, Apr 5, 2000	19.75	21.25	19.38	19.94
1986	NASDAQ	VICR	Tue, Apr 4, 2000	18.00	20.00	17.50	20.00
1985	NASDAQ	VICR	Mon, Apr 3, 2000	18.06	19.50	17.63	17.94
1984	NASDAQ	VICR	Fri, Mar 31, 2000	19.63	20.94	17.50	18.00
1983	NASDAQ	VICR	Thu, Mar 30, 2000	19.94	21.00	19.75	20.06
1982	NASDAQ	VICR	Wed, Mar 29, 2000	19.88	21.00	19.81	21.00
1981	NASDAQ	VICR	Tue, Mar 28, 2000	21.13	21.13	20.00	20.00
1980	NASDAQ	VICR	Mon, Mar 27, 2000	20.50	20.94	20.00	20.63
1979	NASDAQ	VICR	Fri, Mar 24, 2000	21.00	21.25	19.63	19.75
1978	NASDAQ	VICR	Thu, Mar 23, 2000	20.50	21.50	20.50	20.81
1977	NASDAQ	VICR	Wed, Mar 22, 2000	21.00	21.50	20.50	21.19
1976	NASDAQ	VICR	Tue, Mar 21, 2000	21.38	21.50	20.25	20.94
1975	NASDAQ	VICR	Mon, Mar 20, 2000	21.56	21.75	21.06	21.38
1974	NASDAQ	VICR	Fri, Mar 17, 2000	20.28	21.86	20.25	21.38
1973	NASDAQ	VICR	Thu, Mar 16, 2000	21.63	21.94	20.13	21.75
1972	NASDAQ	VICR	Wed, Mar 15, 2000	20.66	21.88	20.00	21.75
1971	NASDAQ	VICR	Tue, Mar 14, 2000	20.88	21.25	19.75	19.91
1970	NASDAQ	VICR	Mon, Mar 13, 2000	20.50	21.38	20.31	20.50
1969	NASDAQ	VICR	Fri, Mar 10, 2000	21.00	21.13	20.25	20.44
1968	NASDAQ	VICR	Thu, Mar 9, 2000	21.44	22.19	20.75	20.81
1967	NASDAQ	VICR	Wed, Mar 8, 2000	22.03	22.03	21.00	21.19
1966	NASDAQ	VICR	Tue, Mar 7, 2000	22.53	22.56	21.63	21.81
1965	NASDAQ	VICR	Mon, Mar 6, 2000	22.75	22.88	21.88	22.56
1964	NASDAQ	VICR	Fri, Mar 3, 2000	21.88	23.38	21.88	21.88
1963	NASDAQ	VICR	Thu, Mar 2, 2000	21.19	22.06	21.19	21.97
1962	NASDAQ	VICR	Wed, Mar 1, 2000	22.94	23.38	21.13	21.41
1961	NASDAQ	VICR	Tue, Feb 29, 2000	22.13	24.13	22.00	22.75
1960	NASDAQ	VICR	Mon, Feb 28, 2000	22.88	23.00	21.75	22.16
1959	NASDAQ	VICR	Fri, Feb 25, 2000	24.38	24.88	23.06	23.09
1958	NASDAQ	VICR	Thu, Feb 24, 2000	23.50	24.94	23.25	24.56
1957	NASDAQ	VICR	Wed, Feb 23, 2000	22.75	24.25	22.75	24.00
1956	NASDAQ	VICR	Tue, Feb 22, 2000	22.25	22.69	21.44	22.56
1955	NASDAQ	VICR	Fri, Feb 18, 2000	21.06	22.63	21.00	21.88
1954	NASDAQ	VICR	Thu, Feb 17, 2000	20.81	21.00	20.56	21.00
1953	NASDAQ	VICR	Wed, Feb 16, 2000	20.50	21.19	20.50	21.00
1952	NASDAQ	VICR	Tue, Feb 15, 2000	19.88	21.19	19.50	21.16
1951	NASDAQ	VICR	Mon, Feb 14, 2000	21.25	21.25	20.00	20.41
1950	NASDAQ	VICR	Fri, Feb 11, 2000	21.88	21.88	20.75	21.19
1949	NASDAQ	VICR	Thu, Feb 10, 2000	21.75	22.75	21.25	22.00
1948	NASDAQ	VICR	Wed, Feb 9, 2000	22.25	22.63	21.50	21.69
1947	NASDAQ	VICR	Tue, Feb 8, 2000	23.38	23.69	21.56	22.13
1946	NASDAQ	VICR	Mon, Feb 7, 2000	23.81	23.81	21.00	22.98
1945	NASDAQ	VICR	Fri, Feb 4, 2000	27.00	27.13	22.63	23.22
1944	NASDAQ	VICR	Thu, Feb 3, 2000	38.88	39.00	31.75	33.00
1943	NASDAQ	VICR	Wed, Feb 2, 2000	41.13	41.75	40.00	41.00
1942	NASDAQ	VICR	Tue, Feb 1, 2000	40.44	41.63	39.81	41.47
1941	NASDAQ	VICR	Mon, Jan 31, 2000	43.63	44.13	38.63	40.75
1940	NASDAQ	VICR	Fri, Jan 28, 2000	43.03	44.13	42.69	44.03
1939	NASDAQ	VICR	Thu, Jan 27, 2000	41.75	44.13	41.75	43.00
1938	NASDAQ	VICR	Wed, Jan 26, 2000	43.84	44.13	41.50	41.81
1937	NASDAQ	VICR	Tue, Jan 25, 2000	44.91	45.00	43.00	43.84
1936	NASDAQ	VICR	Mon, Jan 24, 2000	43.81	45.75	43.38	44.88
1935	NASDAQ	VICR	Fri, Jan 21, 2000	42.44	44.13	41.00	44.06
1934	NASDAQ	VICR	Thu, Jan 20, 2000	41.88	42.88	41.88	42.88
1933	NASDAQ	VICR	Wed, Jan 19, 2000	41.25	42.25	39.75	41.94
1932	NASDAQ	VICR	Tue, Jan 18, 2000	40.13	41.63	40.00	41.50
1931	NASDAQ	VICR	Fri, Jan 14, 2000	40.78	41.50	40.75	41.00
1930	NASDAQ	VICR	Thu, Jan 13, 2000	39.75	41.25	39.75	41.22
1929	NASDAQ	VICR	Wed, Jan 12, 2000	38.56	40.50	38.56	40.00
1928	NASDAQ	VICR	Tue, Jan 11, 2000	37.19	38.50	37.19	38.41
1927	NASDAQ	VICR	Mon, Jan 10, 2000	37.75	38.50	36.88	38.44
1926	NASDAQ	VICR	Fri, Jan 7, 2000	35.91	37.75	35.75	37.50
1925	NASDAQ	VICR	Thu, Jan 6, 2000	37.56	38.00	36.75	37.38
1924	NASDAQ	VICR	Wed, Jan 5, 2000	37.66	38.50	37.00	38.00
1923	NASDAQ	VICR	Tue, Jan 4, 2000	39.19	39.63	37.13	38.84
1922	NASDAQ	VICR	Mon, Jan 3, 2000	40.56	41.50	38.31	39.41
1921	NASDAQ	VICR	Fri, Dec 31, 1999	42.97	43.00	40.50	40.50
1920	NASDAQ	VICR	Thu, Dec 30, 1999	42.13	43.25	41.00	41.22
1919	NASDAQ	VICR	Wed, Dec 29, 1999	42.38	43.94	41.75	42.38
1918	NASDAQ	VICR	Tue, Dec 28, 1999	42.13	45.25	40.00	42.19
1917	NASDAQ	VICR	Mon, Dec 27, 1999	37.22	42.13	37.22	42.06
1916	NASDAQ	VICR	Thu, Dec 23, 1999	35.50	38.56	35.31	37.38
1915	NASDAQ	VICR	Wed, Dec 22, 1999	35.00	35.94	34.56	35.50
1914	NASDAQ	VICR	Tue, Dec 21, 1999	33.78	35.25	33.75	35.00
1913	NASDAQ	VICR	Mon, Dec 20, 1999	31.75	34.25	31.75	34.19
1912	NASDAQ	VICR	Fri, Dec 17, 1999	32.06	33.00	30.69	33.00
1911	NASDAQ	VICR	Thu, Dec 16, 1999	31.53	32.00	31.25	32.00
1910	NASDAQ	VICR	Wed, Dec 15, 1999	30.63	32.06	30.63	32.00
1909	NASDAQ	VICR	Tue, Dec 14, 1999	31.81	31.81	30.50	30.94
1908	NASDAQ	VICR	Mon, Dec 13, 1999	31.94	31.94	31.50	31.75
1907	NASDAQ	VICR	Fri, Dec 10, 1999	31.75	32.06	31.50	31.88
1906	NASDAQ	VICR	Thu, Dec 9, 1999	31.38	32.25	31.06	32.06
1905	NASDAQ	VICR	Wed, Dec 8, 1999	29.38	32.50	29.00	32.50
1904	NASDAQ	VICR	Tue, Dec 7, 1999	30.38	30.56	28.06	29.13
1903	NASDAQ	VICR	Mon, Dec 6, 1999	31.25	31.94	30.25	30.63
1902	NASDAQ	VICR	Fri, Dec 3, 1999	31.03	32.00	31.00	31.69
1901	NASDAQ	VICR	Thu, Dec 2, 1999	31.06	31.25	30.81	31.13
1900	NASDAQ	VICR	Wed, Dec 1, 1999	32.00	32.19	31.50	31.56
1899	NASDAQ	VICR	Tue, Nov 30, 1999	32.13	32.63	32.00	32.38
1898	NASDAQ	VICR	Mon, Nov 29, 1999	32.13	32.38	32.13	32.19
1897	NASDAQ	VICR	Fri, Nov 26, 1999	31.63	32.25	31.50	32.25
1896	NASDAQ	VICR	Wed, Nov 24, 1999	32.63	32.88	31.63	32.09
1895	NASDAQ	VICR	Tue, Nov 23, 1999	32.63	32.88	32.38	32.56
1894	NASDAQ	VICR	Mon, Nov 22, 1999	32.63	33.00	32.13	32.56
1893	NASDAQ	VICR	Fri, Nov 19, 1999	32.94	33.00	32.00	32.56
1892	NASDAQ	VICR	Thu, Nov 18, 1999	32.00	32.88	32.00	32.88
1891	NASDAQ	VICR	Wed, Nov 17, 1999	32.00	32.63	32.00	32.50
1890	NASDAQ	VICR	Tue, Nov 16, 1999	32.06	32.75	31.94	32.31
1889	NASDAQ	VICR	Mon, Nov 15, 1999	32.03	32.50	31.69	32.50
1888	NASDAQ	VICR	Fri, Nov 12, 1999	32.38	32.50	31.88	32.00
1887	NASDAQ	VICR	Thu, Nov 11, 1999	30.56	32.50	30.00	32.38
1886	NASDAQ	VICR	Wed, Nov 10, 1999	31.94	32.00	29.88	30.88
1885	NASDAQ	VICR	Tue, Nov 9, 1999	31.94	32.13	31.88	32.00
1884	NASDAQ	VICR	Mon, Nov 8, 1999	31.28	32.13	30.75	32.00
1883	NASDAQ	VICR	Fri, Nov 5, 1999	30.50	32.31	30.50	31.69
1882	NASDAQ	VICR	Thu, Nov 4, 1999	28.75	31.94	28.75	31.38
1881	NASDAQ	VICR	Wed, Nov 3, 1999	28.00	29.00	28.00	29.00
1880	NASDAQ	VICR	Tue, Nov 2, 1999	28.31	28.75	28.06	28.50
1879	NASDAQ	VICR	Mon, Nov 1, 1999	27.75	28.50	27.50	28.44
1878	NASDAQ	VICR	Fri, Oct 29, 1999	27.88	28.25	27.50	27.75
1877	NASDAQ	VICR	Thu, Oct 28, 1999	26.69	28.00	26.63	27.84
1876	NASDAQ	VICR	Wed, Oct 27, 1999	26.53	26.94	26.50	26.88
1875	NASDAQ	VICR	Tue, Oct 26, 1999	26.50	27.19	26.47	27.06
1874	NASDAQ	VICR	Mon, Oct 25, 1999	26.56	27.50	26.50	27.50
1873	NASDAQ	VICR	Fri, Oct 22, 1999	27.13	28.56	27.13	28.38
1872	NASDAQ	VICR	Thu, Oct 21, 1999	26.88	28.38	26.88	27.38
1871	NASDAQ	VICR	Wed, Oct 20, 1999	28.13	28.94	28.00	28.34
1870	NASDAQ	VICR	Tue, Oct 19, 1999	28.63	29.63	28.56	28.91
1869	NASDAQ	VICR	Mon, Oct 18, 1999	26.75	29.44	26.75	29.00
1868	NASDAQ	VICR	Fri, Oct 15, 1999	24.88	28.63	24.63	27.19
1867	NASDAQ	VICR	Thu, Oct 14, 1999	24.63	26.50	24.38	26.13
1866	NASDAQ	VICR	Wed, Oct 13, 1999	24.63	25.00	21.88	25.00
1865	NASDAQ	VICR	Tue, Oct 12, 1999	26.31	26.38	24.63	24.81
1864	NASDAQ	VICR	Mon, Oct 11, 1999	25.38	26.50	25.00	26.47
1863	NASDAQ	VICR	Fri, Oct 8, 1999	24.31	26.00	24.31	25.81
1862	NASDAQ	VICR	Thu, Oct 7, 1999	25.81	26.25	24.88	26.19
1861	NASDAQ	VICR	Wed, Oct 6, 1999	25.25	25.63	24.88	25.59
1860	NASDAQ	VICR	Tue, Oct 5, 1999	24.38	25.25	23.75	24.88
1859	NASDAQ	VICR	Mon, Oct 4, 1999	22.88	24.50	22.88	24.50
1858	NASDAQ	VICR	Fri, Oct 1, 1999	22.25	23.50	21.38	22.75
1857	NASDAQ	VICR	Thu, Sep 30, 1999	21.13	22.94	21.13	22.69
1856	NASDAQ	VICR	Wed, Sep 29, 1999	19.50	21.00	19.50	20.88
1855	NASDAQ	VICR	Tue, Sep 28, 1999	19.63	19.75	19.25	19.63
1854	NASDAQ	VICR	Mon, Sep 27, 1999	19.81	19.81	19.25	19.31
1853	NASDAQ	VICR	Fri, Sep 24, 1999	19.00	19.75	19.00	19.34
1852	NASDAQ	VICR	Thu, Sep 23, 1999	20.00	20.00	19.25	19.25
1851	NASDAQ	VICR	Wed, Sep 22, 1999	19.50	20.13	19.38	19.63
1850	NASDAQ	VICR	Tue, Sep 21, 1999	20.13	20.13	19.50	20.00
1849	NASDAQ	VICR	Mon, Sep 20, 1999	20.03	20.13	19.63	19.75
1848	NASDAQ	VICR	Fri, Sep 17, 1999	19.34	20.13	19.25	20.13
1847	NASDAQ	VICR	Thu, Sep 16, 1999	20.44	20.50	19.38	19.44
1846	NASDAQ	VICR	Wed, Sep 15, 1999	20.13	20.50	20.00	20.06
1845	NASDAQ	VICR	Tue, Sep 14, 1999	19.94	20.38	19.94	20.25
1844	NASDAQ	VICR	Mon, Sep 13, 1999	19.56	20.13	19.56	20.00
1843	NASDAQ	VICR	Fri, Sep 10, 1999	20.25	20.25	19.75	20.00
1842	NASDAQ	VICR	Thu, Sep 9, 1999	19.63	20.25	19.63	20.00
1841	NASDAQ	VICR	Wed, Sep 8, 1999	20.13	20.25	19.56	20.00
1840	NASDAQ	VICR	Tue, Sep 7, 1999	19.38	20.13	19.38	19.56
1839	NASDAQ	VICR	Fri, Sep 3, 1999	19.38	19.88	19.38	19.88
1838	NASDAQ	VICR	Thu, Sep 2, 1999	19.56	20.00	19.50	19.63
1837	NASDAQ	VICR	Wed, Sep 1, 1999	19.00	19.88	19.00	19.75
1836	NASDAQ	VICR	Tue, Aug 31, 1999	18.50	19.75	18.50	19.31
1835	NASDAQ	VICR	Mon, Aug 30, 1999	19.63	19.63	18.75	19.50
1834	NASDAQ	VICR	Fri, Aug 27, 1999	19.56	20.00	19.56	19.56
1833	NASDAQ	VICR	Thu, Aug 26, 1999	19.44	20.13	19.44	20.03
1832	NASDAQ	VICR	Wed, Aug 25, 1999	19.50	19.81	19.19	19.38
1831	NASDAQ	VICR	Tue, Aug 24, 1999	20.22	20.22	19.50	19.56
1830	NASDAQ	VICR	Mon, Aug 23, 1999	20.44	20.44	19.69	20.06
1829	NASDAQ	VICR	Fri, Aug 20, 1999	19.38	20.19	19.38	20.00
1828	NASDAQ	VICR	Thu, Aug 19, 1999	19.13	19.69	18.88	19.50
1827	NASDAQ	VICR	Wed, Aug 18, 1999	19.63	20.00	19.44	19.50
1826	NASDAQ	VICR	Tue, Aug 17, 1999	18.50	20.13	18.50	20.00
1825	NASDAQ	VICR	Mon, Aug 16, 1999	18.81	19.25	18.50	19.00
1824	NASDAQ	VICR	Fri, Aug 13, 1999	18.63	19.25	18.50	18.88
1823	NASDAQ	VICR	Thu, Aug 12, 1999	19.00	19.19	18.25	18.84
1822	NASDAQ	VICR	Wed, Aug 11, 1999	18.00	18.88	18.00	18.75
1821	NASDAQ	VICR	Tue, Aug 10, 1999	18.63	19.13	18.00	18.00
1820	NASDAQ	VICR	Mon, Aug 9, 1999	18.13	18.75	18.13	18.50
1819	NASDAQ	VICR	Fri, Aug 6, 1999	18.13	18.50	18.13	18.50
1818	NASDAQ	VICR	Thu, Aug 5, 1999	19.13	19.38	18.25	18.25
1817	NASDAQ	VICR	Wed, Aug 4, 1999	19.38	19.44	18.88	18.97
1816	NASDAQ	VICR	Tue, Aug 3, 1999	19.94	19.94	18.88	19.63
1815	NASDAQ	VICR	Mon, Aug 2, 1999	19.94	20.50	19.88	20.03
1814	NASDAQ	VICR	Fri, Jul 30, 1999	19.75	20.75	19.75	20.75
1813	NASDAQ	VICR	Thu, Jul 29, 1999	20.75	20.75	19.75	20.31
1812	NASDAQ	VICR	Wed, Jul 28, 1999	19.75	20.19	19.63	20.00
1811	NASDAQ	VICR	Tue, Jul 27, 1999	21.13	21.13	19.25	19.75
1810	NASDAQ	VICR	Mon, Jul 26, 1999	21.75	21.75	21.19	21.63
1809	NASDAQ	VICR	Fri, Jul 23, 1999	21.13	22.00	21.13	21.50
1808	NASDAQ	VICR	Thu, Jul 22, 1999	22.00	22.50	21.13	21.25
1807	NASDAQ	VICR	Wed, Jul 21, 1999	22.47	22.66	22.13	22.31
1806	NASDAQ	VICR	Tue, Jul 20, 1999	23.38	23.44	22.63	22.63
1805	NASDAQ	VICR	Mon, Jul 19, 1999	22.75	23.75	22.63	22.94
1804	NASDAQ	VICR	Fri, Jul 16, 1999	19.88	22.75	19.56	22.75
1803	NASDAQ	VICR	Thu, Jul 15, 1999	19.69	20.06	19.38	19.88
1802	NASDAQ	VICR	Wed, Jul 14, 1999	20.56	20.69	19.81	20.25
1801	NASDAQ	VICR	Tue, Jul 13, 1999	20.31	21.13	20.06	20.44
1800	NASDAQ	VICR	Mon, Jul 12, 1999	20.25	21.25	20.06	20.81
1799	NASDAQ	VICR	Fri, Jul 9, 1999	21.63	21.63	19.63	19.75
1798	NASDAQ	VICR	Thu, Jul 8, 1999	21.06	21.50	20.75	21.25
1797	NASDAQ	VICR	Wed, Jul 7, 1999	22.13	22.25	21.06	21.38
1796	NASDAQ	VICR	Tue, Jul 6, 1999	21.25	22.44	21.00	22.25
1795	NASDAQ	VICR	Fri, Jul 2, 1999	21.13	21.88	21.13	21.25
1794	NASDAQ	VICR	Thu, Jul 1, 1999	21.50	22.50	21.00	21.34
1793	NASDAQ	VICR	Wed, Jun 30, 1999	20.00	21.63	19.75	21.19
1792	NASDAQ	VICR	Tue, Jun 29, 1999	18.50	20.00	18.50	20.00
1791	NASDAQ	VICR	Mon, Jun 28, 1999	18.38	19.38	18.13	19.13
1790	NASDAQ	VICR	Fri, Jun 25, 1999	18.00	18.75	18.00	18.25
1789	NASDAQ	VICR	Thu, Jun 24, 1999	17.13	18.13	17.00	17.63
1788	NASDAQ	VICR	Wed, Jun 23, 1999	17.00	17.75	17.00	17.69
1787	NASDAQ	VICR	Tue, Jun 22, 1999	16.88	17.50	16.88	17.50
1786	NASDAQ	VICR	Mon, Jun 21, 1999	16.75	17.38	16.75	17.25
1785	NASDAQ	VICR	Fri, Jun 18, 1999	17.38	17.44	16.75	16.81
1784	NASDAQ	VICR	Thu, Jun 17, 1999	16.63	17.38	16.38	17.19
1783	NASDAQ	VICR	Wed, Jun 16, 1999	17.25	17.50	16.63	17.19
1782	NASDAQ	VICR	Tue, Jun 15, 1999	16.63	17.63	16.25	17.25
1781	NASDAQ	VICR	Mon, Jun 14, 1999	17.00	17.13	16.13	16.38
1780	NASDAQ	VICR	Fri, Jun 11, 1999	17.13	17.38	16.63	16.94
1779	NASDAQ	VICR	Thu, Jun 10, 1999	16.75	17.13	16.63	16.88
1778	NASDAQ	VICR	Wed, Jun 9, 1999	17.06	17.56	17.06	17.44
1777	NASDAQ	VICR	Tue, Jun 8, 1999	17.00	17.63	17.00	17.19
1776	NASDAQ	VICR	Mon, Jun 7, 1999	16.63	17.63	16.63	17.56
1775	NASDAQ	VICR	Fri, Jun 4, 1999	17.00	17.00	16.75	16.81
1774	NASDAQ	VICR	Thu, Jun 3, 1999	17.13	17.44	17.00	17.06
1773	NASDAQ	VICR	Wed, Jun 2, 1999	17.63	17.63	16.88	17.50
1772	NASDAQ	VICR	Tue, Jun 1, 1999	16.63	18.44	16.13	18.06
1771	NASDAQ	VICR	Fri, May 28, 1999	16.94	17.50	16.50	16.50
1770	NASDAQ	VICR	Thu, May 27, 1999	16.78	17.00	16.69	16.75
1769	NASDAQ	VICR	Wed, May 26, 1999	17.34	17.50	16.25	16.81
1768	NASDAQ	VICR	Tue, May 25, 1999	17.63	17.75	16.75	17.00
1767	NASDAQ	VICR	Mon, May 24, 1999	17.88	18.25	17.88	17.91
1766	NASDAQ	VICR	Fri, May 21, 1999	18.00	18.50	17.81	17.88
1765	NASDAQ	VICR	Thu, May 20, 1999	17.25	18.00	17.25	17.75
1764	NASDAQ	VICR	Wed, May 19, 1999	17.81	17.94	17.00	17.25
1763	NASDAQ	VICR	Tue, May 18, 1999	18.25	18.75	17.63	17.88
1762	NASDAQ	VICR	Mon, May 17, 1999	18.06	18.88	18.06	18.75
1761	NASDAQ	VICR	Fri, May 14, 1999	19.00	19.25	18.00	18.69
1760	NASDAQ	VICR	Thu, May 13, 1999	18.75	19.88	18.75	19.63
1759	NASDAQ	VICR	Wed, May 12, 1999	19.63	19.63	18.00	19.00
1758	NASDAQ	VICR	Tue, May 11, 1999	17.00	19.38	16.69	19.13
1757	NASDAQ	VICR	Mon, May 10, 1999	15.00	17.00	15.00	16.72
1756	NASDAQ	VICR	Fri, May 7, 1999	14.38	16.25	14.38	15.00
1755	NASDAQ	VICR	Thu, May 6, 1999	14.63	14.69	14.38	14.69
1754	NASDAQ	VICR	Wed, May 5, 1999	14.75	14.75	14.38	14.44
1753	NASDAQ	VICR	Tue, May 4, 1999	14.50	14.75	14.00	14.47
1752	NASDAQ	VICR	Mon, May 3, 1999	13.88	14.75	13.88	14.44
1751	NASDAQ	VICR	Fri, Apr 30, 1999	14.00	14.19	13.88	14.06
1750	NASDAQ	VICR	Thu, Apr 29, 1999	14.25	14.25	13.88	14.13
1749	NASDAQ	VICR	Wed, Apr 28, 1999	13.50	14.31	13.50	14.25
1748	NASDAQ	VICR	Tue, Apr 27, 1999	13.00	13.50	12.75	13.50
1747	NASDAQ	VICR	Mon, Apr 26, 1999	12.56	13.00	12.56	12.88
1746	NASDAQ	VICR	Fri, Apr 23, 1999	12.63	12.75	12.38	12.63
1745	NASDAQ	VICR	Thu, Apr 22, 1999	13.31	13.31	12.63	12.63
1744	NASDAQ	VICR	Wed, Apr 21, 1999	13.00	13.13	12.88	13.03
1743	NASDAQ	VICR	Tue, Apr 20, 1999	13.13	13.13	12.94	12.94
1742	NASDAQ	VICR	Mon, Apr 19, 1999	13.19	13.63	12.94	12.97
1741	NASDAQ	VICR	Fri, Apr 16, 1999	13.13	14.00	12.88	13.25
1740	NASDAQ	VICR	Thu, Apr 15, 1999	14.00	14.25	13.00	13.19
1739	NASDAQ	VICR	Wed, Apr 14, 1999	13.88	15.00	13.63	14.44
1738	NASDAQ	VICR	Tue, Apr 13, 1999	13.75	14.25	13.00	13.50
1737	NASDAQ	VICR	Mon, Apr 12, 1999	13.00	13.69	12.63	13.50
1736	NASDAQ	VICR	Fri, Apr 9, 1999	12.38	13.25	11.75	13.19
1735	NASDAQ	VICR	Thu, Apr 8, 1999	12.75	12.88	12.38	12.63
1734	NASDAQ	VICR	Wed, Apr 7, 1999	12.94	13.25	12.75	13.03
1733	NASDAQ	VICR	Tue, Apr 6, 1999	12.44	13.13	12.44	13.03
1732	NASDAQ	VICR	Mon, Apr 5, 1999	11.88	12.75	11.88	12.50
1731	NASDAQ	VICR	Thu, Apr 1, 1999	12.50	12.75	11.88	12.50
1730	NASDAQ	VICR	Wed, Mar 31, 1999	12.88	12.88	12.38	12.50
1729	NASDAQ	VICR	Tue, Mar 30, 1999	12.38	13.00	12.31	12.50
1728	NASDAQ	VICR	Mon, Mar 29, 1999	12.00	12.75	12.00	12.56
1727	NASDAQ	VICR	Fri, Mar 26, 1999	13.13	13.13	12.00	12.00
1726	NASDAQ	VICR	Thu, Mar 25, 1999	12.88	13.00	12.69	12.84
1725	NASDAQ	VICR	Wed, Mar 24, 1999	12.38	13.00	12.38	12.75
1724	NASDAQ	VICR	Tue, Mar 23, 1999	13.00	13.25	12.50	12.50
1723	NASDAQ	VICR	Mon, Mar 22, 1999	12.00	13.19	12.00	13.19
1722	NASDAQ	VICR	Fri, Mar 19, 1999	11.50	13.00	11.50	12.38
1721	NASDAQ	VICR	Thu, Mar 18, 1999	11.63	12.00	11.50	11.63
1720	NASDAQ	VICR	Wed, Mar 17, 1999	11.50	12.06	11.50	11.88
1719	NASDAQ	VICR	Tue, Mar 16, 1999	11.44	11.88	11.44	11.50
1718	NASDAQ	VICR	Mon, Mar 15, 1999	11.38	11.88	11.38	11.44
1717	NASDAQ	VICR	Fri, Mar 12, 1999	11.25	11.69	11.25	11.38
1716	NASDAQ	VICR	Thu, Mar 11, 1999	11.63	12.00	11.50	11.50
1715	NASDAQ	VICR	Wed, Mar 10, 1999	11.94	12.00	11.63	11.69
1714	NASDAQ	VICR	Tue, Mar 9, 1999	12.19	12.19	12.00	12.00
1713	NASDAQ	VICR	Mon, Mar 8, 1999	12.31	12.50	12.13	12.19
1712	NASDAQ	VICR	Fri, Mar 5, 1999	12.69	12.88	12.38	12.50
1711	NASDAQ	VICR	Thu, Mar 4, 1999	12.63	12.69	12.44	12.56
1710	NASDAQ	VICR	Wed, Mar 3, 1999	12.38	12.88	12.38	12.44
1709	NASDAQ	VICR	Tue, Mar 2, 1999	12.13	12.88	12.00	12.88
1708	NASDAQ	VICR	Mon, Mar 1, 1999	11.38	12.25	11.06	12.06
1707	NASDAQ	VICR	Fri, Feb 26, 1999	11.06	11.38	11.00	11.13
1706	NASDAQ	VICR	Thu, Feb 25, 1999	11.00	11.38	10.88	11.00
1705	NASDAQ	VICR	Wed, Feb 24, 1999	11.50	11.63	11.00	11.00
1704	NASDAQ	VICR	Tue, Feb 23, 1999	11.63	11.88	11.31	11.38
1703	NASDAQ	VICR	Mon, Feb 22, 1999	11.25	11.75	11.25	11.44
1702	NASDAQ	VICR	Fri, Feb 19, 1999	11.25	11.63	11.00	11.63
1701	NASDAQ	VICR	Thu, Feb 18, 1999	11.00	11.13	10.88	11.13
1700	NASDAQ	VICR	Wed, Feb 17, 1999	11.06	11.50	10.88	11.06
1699	NASDAQ	VICR	Tue, Feb 16, 1999	11.63	11.63	11.06	11.06
1698	NASDAQ	VICR	Fri, Feb 12, 1999	11.88	11.88	11.38	11.47
1697	NASDAQ	VICR	Thu, Feb 11, 1999	11.94	12.06	11.44	11.81
1696	NASDAQ	VICR	Wed, Feb 10, 1999	11.06	12.00	11.06	12.00
1695	NASDAQ	VICR	Tue, Feb 9, 1999	12.00	12.25	11.25	11.25
1694	NASDAQ	VICR	Mon, Feb 8, 1999	11.25	12.25	11.13	12.13
1693	NASDAQ	VICR	Fri, Feb 5, 1999	11.13	11.56	11.13	11.50
1692	NASDAQ	VICR	Thu, Feb 4, 1999	11.25	11.81	10.75	11.50
1691	NASDAQ	VICR	Wed, Feb 3, 1999	11.38	12.13	11.13	11.88
1690	NASDAQ	VICR	Tue, Feb 2, 1999	12.25	12.63	11.38	11.63
1689	NASDAQ	VICR	Mon, Feb 1, 1999	12.50	13.44	12.50	12.63
1688	NASDAQ	VICR	Fri, Jan 29, 1999	11.94	12.75	11.25	12.75
1687	NASDAQ	VICR	Thu, Jan 28, 1999	11.00	11.88	11.00	11.44
1686	NASDAQ	VICR	Wed, Jan 27, 1999	12.38	12.50	10.88	11.50
1685	NASDAQ	VICR	Tue, Jan 26, 1999	13.13	13.13	11.75	12.25
1684	NASDAQ	VICR	Mon, Jan 25, 1999	12.00	13.25	11.38	12.69
1683	NASDAQ	VICR	Fri, Jan 22, 1999	11.63	11.94	11.00	11.50
1682	NASDAQ	VICR	Thu, Jan 21, 1999	11.75	12.00	11.25	11.69
1681	NASDAQ	VICR	Wed, Jan 20, 1999	11.50	12.00	10.88	12.00
1680	NASDAQ	VICR	Tue, Jan 19, 1999	10.50	11.38	10.50	11.13
1679	NASDAQ	VICR	Fri, Jan 15, 1999	10.56	11.00	10.13	10.63
1678	NASDAQ	VICR	Thu, Jan 14, 1999	11.25	11.75	10.19	11.00
1677	NASDAQ	VICR	Wed, Jan 13, 1999	9.47	11.00	9.25	11.00
1676	NASDAQ	VICR	Tue, Jan 12, 1999	10.63	10.63	9.88	10.13
1675	NASDAQ	VICR	Mon, Jan 11, 1999	10.50	11.00	10.00	10.25
1674	NASDAQ	VICR	Fri, Jan 8, 1999	9.25	10.50	9.25	10.50
1673	NASDAQ	VICR	Thu, Jan 7, 1999	10.56	10.56	8.81	9.41
1672	NASDAQ	VICR	Wed, Jan 6, 1999	9.13	10.94	9.13	10.00
1671	NASDAQ	VICR	Tue, Jan 5, 1999	9.25	9.63	8.88	9.44
1670	NASDAQ	VICR	Mon, Jan 4, 1999	9.25	9.63	9.13	9.13
1669	NASDAQ	VICR	Thu, Dec 31, 1998	8.97	9.25	8.56	9.00
1668	NASDAQ	VICR	Wed, Dec 30, 1998	8.19	9.25	8.19	8.63
1667	NASDAQ	VICR	Tue, Dec 29, 1998	8.50	8.75	8.13	8.25
1666	NASDAQ	VICR	Mon, Dec 28, 1998	8.38	9.13	7.81	9.13
1665	NASDAQ	VICR	Thu, Dec 24, 1998	8.13	8.50	7.88	8.13
1664	NASDAQ	VICR	Wed, Dec 23, 1998	7.88	8.19	7.81	8.06
1663	NASDAQ	VICR	Tue, Dec 22, 1998	7.50	8.25	7.50	8.25
1662	NASDAQ	VICR	Mon, Dec 21, 1998	8.06	8.13	7.38	7.56
1661	NASDAQ	VICR	Fri, Dec 18, 1998	7.94	8.25	7.75	8.03
1660	NASDAQ	VICR	Thu, Dec 17, 1998	7.63	8.00	7.44	7.94
1659	NASDAQ	VICR	Wed, Dec 16, 1998	8.00	8.25	7.25	7.50
1658	NASDAQ	VICR	Tue, Dec 15, 1998	8.00	8.28	7.50	7.75
1657	NASDAQ	VICR	Mon, Dec 14, 1998	7.75	8.13	7.50	7.75
1656	NASDAQ	VICR	Fri, Dec 11, 1998	8.25	8.50	7.75	8.25
1655	NASDAQ	VICR	Thu, Dec 10, 1998	8.25	8.50	7.75	8.25
1654	NASDAQ	VICR	Wed, Dec 9, 1998	8.19	9.00	8.19	8.25
1653	NASDAQ	VICR	Tue, Dec 8, 1998	8.44	8.94	8.38	8.38
1652	NASDAQ	VICR	Mon, Dec 7, 1998	8.13	9.00	8.13	8.56
1651	NASDAQ	VICR	Fri, Dec 4, 1998	8.75	9.25	8.00	8.88
1650	NASDAQ	VICR	Thu, Dec 3, 1998	8.88	9.19	8.44	9.13
1649	NASDAQ	VICR	Wed, Dec 2, 1998	8.94	9.25	8.25	8.88
1648	NASDAQ	VICR	Tue, Dec 1, 1998	9.25	9.63	8.50	8.75
1647	NASDAQ	VICR	Mon, Nov 30, 1998	9.25	9.63	8.75	8.88
1646	NASDAQ	VICR	Fri, Nov 27, 1998	9.00	9.75	9.00	9.75
1645	NASDAQ	VICR	Wed, Nov 25, 1998	10.00	10.13	8.88	9.00
1644	NASDAQ	VICR	Tue, Nov 24, 1998	9.38	10.13	9.38	9.81
1643	NASDAQ	VICR	Mon, Nov 23, 1998	8.75	9.75	8.50	9.63
1642	NASDAQ	VICR	Fri, Nov 20, 1998	9.00	9.63	8.50	9.00
1641	NASDAQ	VICR	Thu, Nov 19, 1998	9.38	9.50	8.81	9.09
1640	NASDAQ	VICR	Wed, Nov 18, 1998	9.50	9.56	9.00	9.25
1639	NASDAQ	VICR	Tue, Nov 17, 1998	10.00	10.00	9.50	9.50
1638	NASDAQ	VICR	Mon, Nov 16, 1998	10.00	10.00	9.63	9.88
1637	NASDAQ	VICR	Fri, Nov 13, 1998	9.75	10.25	9.63	9.75
1636	NASDAQ	VICR	Thu, Nov 12, 1998	9.63	10.63	9.13	9.75
1635	NASDAQ	VICR	Wed, Nov 11, 1998	10.75	11.06	9.50	9.66
1634	NASDAQ	VICR	Tue, Nov 10, 1998	10.63	10.63	9.50	10.31
1633	NASDAQ	VICR	Mon, Nov 9, 1998	11.13	11.13	10.31	10.56
1632	NASDAQ	VICR	Fri, Nov 6, 1998	10.50	11.06	10.50	10.50
1631	NASDAQ	VICR	Thu, Nov 5, 1998	10.50	11.38	10.50	10.69
1630	NASDAQ	VICR	Wed, Nov 4, 1998	11.38	11.75	10.88	11.25
1629	NASDAQ	VICR	Tue, Nov 3, 1998	11.00	11.88	10.44	11.38
1628	NASDAQ	VICR	Mon, Nov 2, 1998	9.31	11.00	9.31	10.66
1627	NASDAQ	VICR	Fri, Oct 30, 1998	9.50	9.63	9.31	9.38
1626	NASDAQ	VICR	Thu, Oct 29, 1998	9.44	9.50	9.13	9.44
1625	NASDAQ	VICR	Wed, Oct 28, 1998	9.00	9.38	9.00	9.38
1624	NASDAQ	VICR	Tue, Oct 27, 1998	9.38	9.69	8.75	9.00
1623	NASDAQ	VICR	Mon, Oct 26, 1998	8.75	9.25	8.63	9.25
1622	NASDAQ	VICR	Fri, Oct 23, 1998	8.25	9.13	8.25	9.00
1621	NASDAQ	VICR	Thu, Oct 22, 1998	8.75	8.88	8.25	8.25
1620	NASDAQ	VICR	Wed, Oct 21, 1998	8.88	8.97	8.06	8.38
1619	NASDAQ	VICR	Tue, Oct 20, 1998	8.63	9.00	8.13	8.75
1618	NASDAQ	VICR	Mon, Oct 19, 1998	9.00	9.00	8.50	8.63
1617	NASDAQ	VICR	Fri, Oct 16, 1998	8.50	9.00	8.25	9.00
1616	NASDAQ	VICR	Thu, Oct 15, 1998	8.75	9.13	8.00	8.50
1615	NASDAQ	VICR	Wed, Oct 14, 1998	7.75	9.50	7.75	9.13
1614	NASDAQ	VICR	Tue, Oct 13, 1998	6.75	8.25	6.75	7.94
1613	NASDAQ	VICR	Mon, Oct 12, 1998	7.13	7.50	7.00	7.00
1612	NASDAQ	VICR	Fri, Oct 9, 1998	7.13	7.13	6.63	6.91
1611	NASDAQ	VICR	Thu, Oct 8, 1998	7.50	7.63	5.56	7.00
1610	NASDAQ	VICR	Wed, Oct 7, 1998	8.00	8.00	7.13	7.50
1609	NASDAQ	VICR	Tue, Oct 6, 1998	7.94	8.00	7.25	7.69
1608	NASDAQ	VICR	Mon, Oct 5, 1998	8.13	8.75	8.06	8.19
1607	NASDAQ	VICR	Fri, Oct 2, 1998	8.06	8.81	8.06	8.55
1606	NASDAQ	VICR	Thu, Oct 1, 1998	8.00	8.75	8.00	8.44
1605	NASDAQ	VICR	Wed, Sep 30, 1998	9.13	9.13	8.00	8.19
1604	NASDAQ	VICR	Tue, Sep 29, 1998	8.50	9.13	8.50	9.13
1603	NASDAQ	VICR	Mon, Sep 28, 1998	8.38	8.88	8.38	8.75
1602	NASDAQ	VICR	Fri, Sep 25, 1998	8.75	9.00	8.25	8.50
1601	NASDAQ	VICR	Thu, Sep 24, 1998	9.25	9.25	8.44	8.56
1600	NASDAQ	VICR	Wed, Sep 23, 1998	8.75	9.38	8.00	8.88
1599	NASDAQ	VICR	Tue, Sep 22, 1998	8.25	8.88	7.94	8.38
1598	NASDAQ	VICR	Mon, Sep 21, 1998	8.59	8.95	7.81	8.00
1597	NASDAQ	VICR	Fri, Sep 18, 1998	9.06	9.06	8.78	8.86
1596	NASDAQ	VICR	Thu, Sep 17, 1998	9.50	9.50	8.88	9.03
1595	NASDAQ	VICR	Wed, Sep 16, 1998	8.94	9.50	8.94	9.13
1594	NASDAQ	VICR	Tue, Sep 15, 1998	9.75	9.75	8.88	9.44
1593	NASDAQ	VICR	Mon, Sep 14, 1998	10.00	10.38	9.19	9.25
1592	NASDAQ	VICR	Fri, Sep 11, 1998	9.75	9.88	9.00	9.88
1591	NASDAQ	VICR	Thu, Sep 10, 1998	9.00	9.56	9.00	9.06
1590	NASDAQ	VICR	Wed, Sep 9, 1998	10.38	10.38	9.00	9.13
1589	NASDAQ	VICR	Tue, Sep 8, 1998	9.25	10.38	9.25	10.31
1588	NASDAQ	VICR	Fri, Sep 4, 1998	9.88	10.13	9.00	9.00
1587	NASDAQ	VICR	Thu, Sep 3, 1998	9.00	9.50	9.00	9.25
1586	NASDAQ	VICR	Wed, Sep 2, 1998	9.50	9.88	9.00	9.50
1585	NASDAQ	VICR	Tue, Sep 1, 1998	10.00	10.00	8.88	9.13
1584	NASDAQ	VICR	Mon, Aug 31, 1998	9.50	10.00	8.81	8.81
1583	NASDAQ	VICR	Fri, Aug 28, 1998	9.75	10.00	8.63	9.13
1582	NASDAQ	VICR	Thu, Aug 27, 1998	10.13	10.13	9.06	9.44
1581	NASDAQ	VICR	Wed, Aug 26, 1998	10.19	10.38	10.19	10.19
1580	NASDAQ	VICR	Tue, Aug 25, 1998	10.75	10.75	10.19	10.25
1579	NASDAQ	VICR	Mon, Aug 24, 1998	10.88	11.13	10.00	10.38
1578	NASDAQ	VICR	Fri, Aug 21, 1998	11.88	11.88	10.13	10.50
1577	NASDAQ	VICR	Thu, Aug 20, 1998	11.13	11.88	11.00	11.25
1576	NASDAQ	VICR	Wed, Aug 19, 1998	12.50	12.50	11.19	11.50
1575	NASDAQ	VICR	Tue, Aug 18, 1998	11.63	12.34	11.38	12.25
1574	NASDAQ	VICR	Mon, Aug 17, 1998	11.75	11.75	11.00	11.13
1573	NASDAQ	VICR	Fri, Aug 14, 1998	11.88	11.88	11.06	11.56
1572	NASDAQ	VICR	Thu, Aug 13, 1998	11.50	11.75	11.00	11.50
1571	NASDAQ	VICR	Wed, Aug 12, 1998	11.50	11.75	11.00	11.25
1570	NASDAQ	VICR	Tue, Aug 11, 1998	11.63	11.75	11.00	11.25
1569	NASDAQ	VICR	Mon, Aug 10, 1998	13.00	13.00	11.88	11.94
1568	NASDAQ	VICR	Fri, Aug 7, 1998	12.69	13.25	12.19	12.88
1567	NASDAQ	VICR	Thu, Aug 6, 1998	12.75	12.75	12.00	12.69
1566	NASDAQ	VICR	Wed, Aug 5, 1998	12.06	12.56	11.81	12.25
1565	NASDAQ	VICR	Tue, Aug 4, 1998	12.88	13.00	12.25	12.25
1564	NASDAQ	VICR	Mon, Aug 3, 1998	13.13	13.50	12.00	12.63
1563	NASDAQ	VICR	Fri, Jul 31, 1998	13.25	14.00	12.94	13.00
1562	NASDAQ	VICR	Thu, Jul 30, 1998	13.75	14.00	13.06	13.63
1561	NASDAQ	VICR	Wed, Jul 29, 1998	13.25	14.00	13.25	13.56
1560	NASDAQ	VICR	Tue, Jul 28, 1998	13.50	14.38	13.25	13.25
1559	NASDAQ	VICR	Mon, Jul 27, 1998	14.75	14.88	13.50	13.56
1558	NASDAQ	VICR	Fri, Jul 24, 1998	14.25	14.25	13.50	14.00
1557	NASDAQ	VICR	Thu, Jul 23, 1998	13.75	14.25	13.50	13.56
1556	NASDAQ	VICR	Wed, Jul 22, 1998	14.75	14.75	13.63	13.63
1555	NASDAQ	VICR	Tue, Jul 21, 1998	14.13	15.00	13.50	15.00
1554	NASDAQ	VICR	Mon, Jul 20, 1998	14.69	15.38	14.00	14.00
1553	NASDAQ	VICR	Fri, Jul 17, 1998	15.69	16.25	14.50	14.81
1552	NASDAQ	VICR	Thu, Jul 16, 1998	15.25	16.00	15.25	15.88
1551	NASDAQ	VICR	Wed, Jul 15, 1998	13.63	16.50	13.63	16.00
1550	NASDAQ	VICR	Tue, Jul 14, 1998	14.25	14.25	13.50	13.72
1549	NASDAQ	VICR	Mon, Jul 13, 1998	13.75	14.63	13.50	14.63
1548	NASDAQ	VICR	Fri, Jul 10, 1998	14.75	14.75	14.19	14.19
1547	NASDAQ	VICR	Thu, Jul 9, 1998	14.38	15.13	14.25	14.75
1546	NASDAQ	VICR	Wed, Jul 8, 1998	14.63	15.25	14.50	15.13
1545	NASDAQ	VICR	Tue, Jul 7, 1998	15.63	15.63	14.38	14.44
1544	NASDAQ	VICR	Mon, Jul 6, 1998	16.06	16.38	15.00	15.00
1543	NASDAQ	VICR	Thu, Jul 2, 1998	15.63	15.81	15.00	15.31
1542	NASDAQ	VICR	Wed, Jul 1, 1998	14.69	15.63	14.00	15.63
1541	NASDAQ	VICR	Tue, Jun 30, 1998	13.25	14.13	13.25	13.88
1540	NASDAQ	VICR	Mon, Jun 29, 1998	13.38	13.75	13.13	13.44
1539	NASDAQ	VICR	Fri, Jun 26, 1998	14.00	14.00	12.94	13.38
1538	NASDAQ	VICR	Thu, Jun 25, 1998	13.56	14.13	13.56	13.88
1537	NASDAQ	VICR	Wed, Jun 24, 1998	14.25	14.25	13.50	13.63
1536	NASDAQ	VICR	Tue, Jun 23, 1998	13.50	14.25	13.50	13.75
1535	NASDAQ	VICR	Mon, Jun 22, 1998	14.00	14.38	13.50	13.69
1534	NASDAQ	VICR	Fri, Jun 19, 1998	13.94	14.00	13.50	13.63
1533	NASDAQ	VICR	Thu, Jun 18, 1998	14.50	14.50	13.50	14.00
1532	NASDAQ	VICR	Wed, Jun 17, 1998	14.25	14.44	14.13	14.16
1531	NASDAQ	VICR	Tue, Jun 16, 1998	14.00	14.50	13.56	14.00
1530	NASDAQ	VICR	Mon, Jun 15, 1998	14.63	14.63	13.56	14.00
1529	NASDAQ	VICR	Fri, Jun 12, 1998	15.31	15.63	14.25	14.75
1528	NASDAQ	VICR	Thu, Jun 11, 1998	15.63	15.63	15.00	15.56
1527	NASDAQ	VICR	Wed, Jun 10, 1998	15.44	15.50	15.13	15.31
1526	NASDAQ	VICR	Tue, Jun 9, 1998	16.00	16.00	15.50	15.56
1525	NASDAQ	VICR	Mon, Jun 8, 1998	15.75	15.75	15.38	15.50
1524	NASDAQ	VICR	Fri, Jun 5, 1998	15.00	15.75	15.00	15.50
1523	NASDAQ	VICR	Thu, Jun 4, 1998	15.38	15.75	15.13	15.50
1522	NASDAQ	VICR	Wed, Jun 3, 1998	15.50	15.50	15.06	15.13
1521	NASDAQ	VICR	Tue, Jun 2, 1998	15.31	15.75	15.06	15.38
1520	NASDAQ	VICR	Mon, Jun 1, 1998	16.00	16.25	15.25	15.50
1519	NASDAQ	VICR	Fri, May 29, 1998	16.75	16.75	15.50	15.63
1518	NASDAQ	VICR	Thu, May 28, 1998	16.50	17.00	15.06	16.25
1517	NASDAQ	VICR	Wed, May 27, 1998	16.50	16.88	14.38	14.44
1516	NASDAQ	VICR	Tue, May 26, 1998	16.50	17.00	16.13	16.31
1515	NASDAQ	VICR	Fri, May 22, 1998	17.00	17.00	16.31	16.50
1514	NASDAQ	VICR	Thu, May 21, 1998	16.75	17.25	16.75	16.91
1513	NASDAQ	VICR	Wed, May 20, 1998	17.25	17.25	16.75	16.75
1512	NASDAQ	VICR	Tue, May 19, 1998	18.00	18.00	17.25	17.25
1511	NASDAQ	VICR	Mon, May 18, 1998	18.00	18.00	17.13	17.56
1510	NASDAQ	VICR	Fri, May 15, 1998	17.75	18.38	17.50	18.00
1509	NASDAQ	VICR	Thu, May 14, 1998	17.50	18.25	17.50	17.88
1508	NASDAQ	VICR	Wed, May 13, 1998	17.38	18.00	17.25	17.81
1507	NASDAQ	VICR	Tue, May 12, 1998	18.00	18.19	17.63	18.00
1506	NASDAQ	VICR	Mon, May 11, 1998	19.13	19.13	17.75	17.94
1505	NASDAQ	VICR	Fri, May 8, 1998	18.50	18.75	18.25	18.50
1504	NASDAQ	VICR	Thu, May 7, 1998	19.75	19.75	18.38	19.00
1503	NASDAQ	VICR	Wed, May 6, 1998	20.13	20.13	18.25	18.25
1502	NASDAQ	VICR	Tue, May 5, 1998	20.13	20.13	19.13	19.59
1501	NASDAQ	VICR	Mon, May 4, 1998	19.88	20.13	19.25	20.00
1500	NASDAQ	VICR	Fri, May 1, 1998	20.38	20.50	19.25	19.38
1499	NASDAQ	VICR	Thu, Apr 30, 1998	21.00	21.00	19.75	20.06
1498	NASDAQ	VICR	Wed, Apr 29, 1998	20.75	22.88	20.63	20.75
1497	NASDAQ	VICR	Tue, Apr 28, 1998	20.38	20.50	19.88	19.88
1496	NASDAQ	VICR	Mon, Apr 27, 1998	21.13	21.25	19.13	20.13
1495	NASDAQ	VICR	Fri, Apr 24, 1998	21.75	21.75	20.75	21.06
1494	NASDAQ	VICR	Thu, Apr 23, 1998	21.50	22.25	20.63	21.00
1493	NASDAQ	VICR	Wed, Apr 22, 1998	23.25	23.50	20.63	21.63
1492	NASDAQ	VICR	Tue, Apr 21, 1998	22.50	23.25	22.25	22.81
1491	NASDAQ	VICR	Mon, Apr 20, 1998	23.63	24.25	22.00	22.50
1490	NASDAQ	VICR	Fri, Apr 17, 1998	25.13	25.13	23.63	24.25
1489	NASDAQ	VICR	Thu, Apr 16, 1998	25.25	25.75	25.13	25.13
1488	NASDAQ	VICR	Wed, Apr 15, 1998	25.75	26.13	25.00	25.75
1487	NASDAQ	VICR	Tue, Apr 14, 1998	26.25	26.63	25.25	25.75
1486	NASDAQ	VICR	Mon, Apr 13, 1998	26.75	28.00	26.75	27.50
1485	NASDAQ	VICR	Thu, Apr 9, 1998	26.38	28.13	26.25	28.00
1484	NASDAQ	VICR	Wed, Apr 8, 1998	27.31	27.50	26.06	26.25
1483	NASDAQ	VICR	Tue, Apr 7, 1998	28.00	28.00	24.81	27.31
1482	NASDAQ	VICR	Mon, Apr 6, 1998	27.13	28.00	27.13	28.00
1481	NASDAQ	VICR	Fri, Apr 3, 1998	27.25	28.06	27.25	27.50
1480	NASDAQ	VICR	Thu, Apr 2, 1998	27.88	28.13	27.38	27.38
1479	NASDAQ	VICR	Wed, Apr 1, 1998	28.50	28.63	27.50	28.25
1478	NASDAQ	VICR	Tue, Mar 31, 1998	27.50	28.50	27.50	28.19
1477	NASDAQ	VICR	Mon, Mar 30, 1998	27.63	28.50	27.38	27.38
1476	NASDAQ	VICR	Fri, Mar 27, 1998	28.13	28.75	27.38	28.75
1475	NASDAQ	VICR	Thu, Mar 26, 1998	26.63	28.38	26.63	27.88
1474	NASDAQ	VICR	Wed, Mar 25, 1998	26.75	27.19	25.63	27.19
1473	NASDAQ	VICR	Tue, Mar 24, 1998	26.00	26.75	25.50	26.13
1472	NASDAQ	VICR	Mon, Mar 23, 1998	25.63	26.75	25.63	26.31
1471	NASDAQ	VICR	Fri, Mar 20, 1998	25.13	26.38	25.00	26.00
1470	NASDAQ	VICR	Thu, Mar 19, 1998	25.00	26.50	25.00	25.72
1469	NASDAQ	VICR	Wed, Mar 18, 1998	25.00	26.50	24.38	26.38
1468	NASDAQ	VICR	Tue, Mar 17, 1998	26.13	26.50	24.31	25.75
1467	NASDAQ	VICR	Mon, Mar 16, 1998	25.50	26.75	24.38	26.13
1466	NASDAQ	VICR	Fri, Mar 13, 1998	25.75	26.75	24.50	24.75
1465	NASDAQ	VICR	Thu, Mar 12, 1998	25.13	25.50	24.50	25.00
1464	NASDAQ	VICR	Wed, Mar 11, 1998	26.25	26.25	24.50	25.38
1463	NASDAQ	VICR	Tue, Mar 10, 1998	25.94	27.50	25.38	25.63
1462	NASDAQ	VICR	Mon, Mar 9, 1998	26.13	27.00	25.88	25.88
1461	NASDAQ	VICR	Fri, Mar 6, 1998	27.75	28.00	25.50	26.19
1460	NASDAQ	VICR	Thu, Mar 5, 1998	26.38	27.50	25.63	25.88
1459	NASDAQ	VICR	Wed, Mar 4, 1998	27.25	28.00	26.50	27.50
1458	NASDAQ	VICR	Tue, Mar 3, 1998	28.25	28.25	27.38	28.00
1457	NASDAQ	VICR	Mon, Mar 2, 1998	27.25	28.75	27.25	28.25
1456	NASDAQ	VICR	Fri, Feb 27, 1998	28.75	28.75	27.75	28.25
1455	NASDAQ	VICR	Thu, Feb 26, 1998	27.50	28.94	27.50	28.75
1454	NASDAQ	VICR	Wed, Feb 25, 1998	27.25	28.38	27.00	28.38
1453	NASDAQ	VICR	Tue, Feb 24, 1998	28.25	28.25	27.63	27.88
1452	NASDAQ	VICR	Mon, Feb 23, 1998	27.88	28.25	27.81	28.00
1451	NASDAQ	VICR	Fri, Feb 20, 1998	28.00	28.94	28.00	28.50
1450	NASDAQ	VICR	Thu, Feb 19, 1998	28.50	28.88	28.00	28.50
1449	NASDAQ	VICR	Wed, Feb 18, 1998	28.00	28.50	28.00	28.00
1448	NASDAQ	VICR	Tue, Feb 17, 1998	27.50	28.63	27.50	28.31
1447	NASDAQ	VICR	Fri, Feb 13, 1998	27.31	28.38	27.25	28.00
1446	NASDAQ	VICR	Thu, Feb 12, 1998	26.75	27.63	26.75	27.00
1445	NASDAQ	VICR	Wed, Feb 11, 1998	26.75	27.75	26.75	27.25
1444	NASDAQ	VICR	Tue, Feb 10, 1998	26.50	27.50	26.50	27.19
1443	NASDAQ	VICR	Mon, Feb 9, 1998	27.00	27.63	26.50	27.00
1442	NASDAQ	VICR	Fri, Feb 6, 1998	27.00	27.50	26.50	27.00
1441	NASDAQ	VICR	Thu, Feb 5, 1998	27.50	28.88	26.88	27.50
1440	NASDAQ	VICR	Wed, Feb 4, 1998	25.75	27.50	25.75	27.38
1439	NASDAQ	VICR	Tue, Feb 3, 1998	23.38	26.50	22.00	25.88
1438	NASDAQ	VICR	Mon, Feb 2, 1998	24.00	24.00	23.50	23.50
1437	NASDAQ	VICR	Fri, Jan 30, 1998	24.13	24.13	23.50	23.75
1436	NASDAQ	VICR	Thu, Jan 29, 1998	24.00	24.25	23.50	23.56
1435	NASDAQ	VICR	Wed, Jan 28, 1998	23.38	24.75	23.00	24.13
1434	NASDAQ	VICR	Tue, Jan 27, 1998	24.00	25.50	23.00	23.13
1433	NASDAQ	VICR	Mon, Jan 26, 1998	24.25	25.13	24.00	24.19
1432	NASDAQ	VICR	Fri, Jan 23, 1998	25.75	25.75	24.50	25.00
1431	NASDAQ	VICR	Thu, Jan 22, 1998	28.25	28.25	24.63	25.75
1430	NASDAQ	VICR	Wed, Jan 21, 1998	28.50	29.25	27.44	28.00
1429	NASDAQ	VICR	Tue, Jan 20, 1998	28.63	29.50	28.50	28.75
1428	NASDAQ	VICR	Fri, Jan 16, 1998	28.00	29.50	27.75	28.81
1427	NASDAQ	VICR	Thu, Jan 15, 1998	27.38	28.50	27.38	28.19
1426	NASDAQ	VICR	Wed, Jan 14, 1998	29.00	29.00	27.50	27.88
1425	NASDAQ	VICR	Tue, Jan 13, 1998	25.50	29.00	25.50	28.25
1424	NASDAQ	VICR	Mon, Jan 12, 1998	25.25	26.75	25.13	26.00
1423	NASDAQ	VICR	Fri, Jan 9, 1998	27.63	28.38	26.00	26.00
1422	NASDAQ	VICR	Thu, Jan 8, 1998	28.50	28.75	27.75	27.94
1421	NASDAQ	VICR	Wed, Jan 7, 1998	28.88	29.50	27.50	28.00
1420	NASDAQ	VICR	Tue, Jan 6, 1998	28.88	29.00	28.88	29.00
1419	NASDAQ	VICR	Mon, Jan 5, 1998	29.75	29.75	28.63	29.50
1418	NASDAQ	VICR	Fri, Jan 2, 1998	27.00	29.00	27.00	28.50
1417	NASDAQ	VICR	Wed, Dec 31, 1997	27.50	28.00	26.00	27.13
1416	NASDAQ	VICR	Tue, Dec 30, 1997	26.25	28.25	26.25	26.88
1415	NASDAQ	VICR	Mon, Dec 29, 1997	27.75	29.00	27.25	28.06
1414	NASDAQ	VICR	Fri, Dec 26, 1997	27.75	28.50	27.75	28.50
1413	NASDAQ	VICR	Wed, Dec 24, 1997	28.00	28.75	27.25	28.25
1412	NASDAQ	VICR	Tue, Dec 23, 1997	27.88	28.13	26.88	27.56
1411	NASDAQ	VICR	Mon, Dec 22, 1997	26.38	27.56	25.88	27.00
1410	NASDAQ	VICR	Fri, Dec 19, 1997	26.88	27.13	25.88	26.38
1409	NASDAQ	VICR	Thu, Dec 18, 1997	27.13	28.63	26.88	26.88
1408	NASDAQ	VICR	Wed, Dec 17, 1997	27.00	28.69	27.00	27.13
1407	NASDAQ	VICR	Tue, Dec 16, 1997	24.25	28.50	24.25	28.38
1406	NASDAQ	VICR	Mon, Dec 15, 1997	24.75	25.13	24.38	24.50
1405	NASDAQ	VICR	Fri, Dec 12, 1997	24.25	25.00	24.13	24.56
1404	NASDAQ	VICR	Thu, Dec 11, 1997	26.00	26.00	24.38	24.38
1403	NASDAQ	VICR	Wed, Dec 10, 1997	26.00	26.75	25.00	25.88
1402	NASDAQ	VICR	Tue, Dec 9, 1997	26.13	27.13	26.13	26.69
1401	NASDAQ	VICR	Mon, Dec 8, 1997	25.75	27.38	25.75	26.13
1400	NASDAQ	VICR	Fri, Dec 5, 1997	25.38	26.88	25.38	26.88
1399	NASDAQ	VICR	Thu, Dec 4, 1997	26.56	26.88	26.13	26.25
1398	NASDAQ	VICR	Wed, Dec 3, 1997	26.25	27.00	25.25	26.25
1397	NASDAQ	VICR	Tue, Dec 2, 1997	27.00	27.75	26.25	26.75
1396	NASDAQ	VICR	Mon, Dec 1, 1997	27.75	29.25	26.75	26.75
1395	NASDAQ	VICR	Fri, Nov 28, 1997	28.75	28.75	28.25	28.25
1394	NASDAQ	VICR	Wed, Nov 26, 1997	28.50	28.75	27.13	27.69
1393	NASDAQ	VICR	Tue, Nov 25, 1997	27.00	28.50	26.75	27.50
1392	NASDAQ	VICR	Mon, Nov 24, 1997	28.50	28.50	26.75	27.00
1391	NASDAQ	VICR	Fri, Nov 21, 1997	28.00	28.75	27.00	27.63
1390	NASDAQ	VICR	Thu, Nov 20, 1997	27.25	29.00	27.00	27.00
1389	NASDAQ	VICR	Wed, Nov 19, 1997	29.88	29.88	27.13	28.38
1388	NASDAQ	VICR	Tue, Nov 18, 1997	30.94	30.94	28.25	29.50
1387	NASDAQ	VICR	Mon, Nov 17, 1997	29.00	31.13	29.00	29.75
1386	NASDAQ	VICR	Fri, Nov 14, 1997	28.75	29.75	28.50	29.25
1385	NASDAQ	VICR	Thu, Nov 13, 1997	27.50	28.25	26.50	28.00
1384	NASDAQ	VICR	Wed, Nov 12, 1997	29.00	30.13	26.50	26.50
1383	NASDAQ	VICR	Tue, Nov 11, 1997	30.00	30.75	28.88	30.13
1382	NASDAQ	VICR	Mon, Nov 10, 1997	30.00	31.00	30.00	30.25
1381	NASDAQ	VICR	Fri, Nov 7, 1997	29.88	30.88	29.75	30.31
1380	NASDAQ	VICR	Thu, Nov 6, 1997	31.00	31.63	30.75	31.13
1379	NASDAQ	VICR	Wed, Nov 5, 1997	31.88	31.88	30.63	31.44
1378	NASDAQ	VICR	Tue, Nov 4, 1997	30.50	31.88	30.00	31.63
1377	NASDAQ	VICR	Mon, Nov 3, 1997	31.25	32.25	28.88	30.00
1376	NASDAQ	VICR	Fri, Oct 31, 1997	30.63	32.75	30.25	32.25
1375	NASDAQ	VICR	Thu, Oct 30, 1997	30.00	32.13	29.88	31.50
1374	NASDAQ	VICR	Wed, Oct 29, 1997	32.75	33.75	31.50	31.50
1373	NASDAQ	VICR	Tue, Oct 28, 1997	30.63	33.25	28.75	32.25
1372	NASDAQ	VICR	Mon, Oct 27, 1997	34.25	35.00	29.75	31.13
1371	NASDAQ	VICR	Fri, Oct 24, 1997	32.50	36.25	31.75	35.00
1370	NASDAQ	VICR	Thu, Oct 23, 1997	32.00	32.88	31.50	32.25
1369	NASDAQ	VICR	Wed, Oct 22, 1997	31.50	32.63	31.50	32.63
1368	NASDAQ	VICR	Tue, Oct 21, 1997	31.38	31.88	30.75	31.75
1367	NASDAQ	VICR	Mon, Oct 20, 1997	30.50	31.25	30.50	30.88
1366	NASDAQ	VICR	Fri, Oct 17, 1997	31.38	31.88	30.75	30.75
1365	NASDAQ	VICR	Thu, Oct 16, 1997	30.50	32.00	30.50	31.63
1364	NASDAQ	VICR	Wed, Oct 15, 1997	31.38	31.75	30.50	30.88
1363	NASDAQ	VICR	Tue, Oct 14, 1997	31.63	32.25	31.50	32.06
1362	NASDAQ	VICR	Mon, Oct 13, 1997	30.75	32.00	30.25	32.00
1361	NASDAQ	VICR	Fri, Oct 10, 1997	30.75	31.00	30.00	30.75
1360	NASDAQ	VICR	Thu, Oct 9, 1997	31.25	31.50	30.50	30.75
1359	NASDAQ	VICR	Wed, Oct 8, 1997	32.50	32.50	31.25	31.25
1358	NASDAQ	VICR	Tue, Oct 7, 1997	31.75	32.50	31.75	32.00
1357	NASDAQ	VICR	Mon, Oct 6, 1997	30.75	32.00	30.63	31.75
1356	NASDAQ	VICR	Fri, Oct 3, 1997	31.25	31.63	30.75	31.00
1355	NASDAQ	VICR	Thu, Oct 2, 1997	30.50	31.50	29.88	31.13
1354	NASDAQ	VICR	Wed, Oct 1, 1997	29.00	30.50	29.00	30.19
1353	NASDAQ	VICR	Tue, Sep 30, 1997	28.63	29.88	28.63	29.00
1352	NASDAQ	VICR	Mon, Sep 29, 1997	29.50	29.50	28.13	28.75
1351	NASDAQ	VICR	Fri, Sep 26, 1997	28.63	29.50	28.50	29.38
1350	NASDAQ	VICR	Thu, Sep 25, 1997	30.13	30.13	28.00	28.50
1349	NASDAQ	VICR	Wed, Sep 24, 1997	29.50	30.13	29.50	30.00
1348	NASDAQ	VICR	Tue, Sep 23, 1997	29.50	30.00	29.50	29.88
1347	NASDAQ	VICR	Mon, Sep 22, 1997	28.00	29.75	28.00	29.25
1346	NASDAQ	VICR	Fri, Sep 19, 1997	27.75	28.38	27.25	28.38
1345	NASDAQ	VICR	Thu, Sep 18, 1997	27.38	28.00	27.13	27.75
1344	NASDAQ	VICR	Wed, Sep 17, 1997	27.25	27.50	26.75	27.31
1343	NASDAQ	VICR	Tue, Sep 16, 1997	26.13	27.25	26.13	27.00
1342	NASDAQ	VICR	Mon, Sep 15, 1997	26.00	26.75	26.00	26.56
1341	NASDAQ	VICR	Fri, Sep 12, 1997	26.00	26.63	26.00	26.25
1340	NASDAQ	VICR	Thu, Sep 11, 1997	26.25	26.75	25.88	26.50
1339	NASDAQ	VICR	Wed, Sep 10, 1997	26.75	26.88	26.25	26.50
1338	NASDAQ	VICR	Tue, Sep 9, 1997	26.25	26.88	26.00	26.75
1337	NASDAQ	VICR	Mon, Sep 8, 1997	26.31	27.00	25.88	26.25
1336	NASDAQ	VICR	Fri, Sep 5, 1997	25.88	26.88	25.88	26.25
1335	NASDAQ	VICR	Thu, Sep 4, 1997	25.50	26.13	25.38	25.88
1334	NASDAQ	VICR	Wed, Sep 3, 1997	25.50	26.00	25.25	25.50
1333	NASDAQ	VICR	Tue, Sep 2, 1997	25.00	26.13	24.75	26.00
1332	NASDAQ	VICR	Fri, Aug 29, 1997	25.13	25.25	24.75	25.13
1331	NASDAQ	VICR	Thu, Aug 28, 1997	25.25	25.88	24.75	25.13
1330	NASDAQ	VICR	Wed, Aug 27, 1997	25.13	25.88	24.38	25.25
1329	NASDAQ	VICR	Tue, Aug 26, 1997	25.38	25.63	25.13	25.13
1328	NASDAQ	VICR	Mon, Aug 25, 1997	25.50	25.50	25.13	25.38
1327	NASDAQ	VICR	Fri, Aug 22, 1997	25.25	25.75	25.00	25.38
1326	NASDAQ	VICR	Thu, Aug 21, 1997	26.50	26.50	25.50	25.81
1325	NASDAQ	VICR	Wed, Aug 20, 1997	25.25	26.75	25.25	26.00
1324	NASDAQ	VICR	Tue, Aug 19, 1997	24.50	25.75	24.38	25.38
1323	NASDAQ	VICR	Mon, Aug 18, 1997	24.50	25.00	24.50	24.50
1322	NASDAQ	VICR	Fri, Aug 15, 1997	24.25	24.81	24.00	24.69
1321	NASDAQ	VICR	Thu, Aug 14, 1997	24.50	25.25	24.50	24.50
1320	NASDAQ	VICR	Wed, Aug 13, 1997	24.25	25.38	24.13	25.00
1319	NASDAQ	VICR	Tue, Aug 12, 1997	21.75	24.75	21.75	24.06
1318	NASDAQ	VICR	Mon, Aug 11, 1997	22.13	22.75	21.38	21.75
1317	NASDAQ	VICR	Fri, Aug 8, 1997	23.38	23.75	22.44	22.63
1316	NASDAQ	VICR	Thu, Aug 7, 1997	24.00	24.50	23.38	23.38
1315	NASDAQ	VICR	Wed, Aug 6, 1997	24.75	24.75	24.00	24.19
1314	NASDAQ	VICR	Tue, Aug 5, 1997	24.63	25.88	24.50	24.50
1313	NASDAQ	VICR	Mon, Aug 4, 1997	24.25	25.13	24.25	25.00
1312	NASDAQ	VICR	Fri, Aug 1, 1997	24.88	24.88	24.13	24.38
1311	NASDAQ	VICR	Thu, Jul 31, 1997	24.25	24.88	24.25	24.75
1310	NASDAQ	VICR	Wed, Jul 30, 1997	23.88	25.13	23.88	24.50
1309	NASDAQ	VICR	Tue, Jul 29, 1997	23.50	24.50	23.50	24.38
1308	NASDAQ	VICR	Mon, Jul 28, 1997	24.38	24.50	23.38	24.00
1307	NASDAQ	VICR	Fri, Jul 25, 1997	24.13	25.00	24.00	24.38
1306	NASDAQ	VICR	Thu, Jul 24, 1997	24.25	24.50	24.00	24.13
1305	NASDAQ	VICR	Wed, Jul 23, 1997	24.13	24.75	24.13	24.25
1304	NASDAQ	VICR	Tue, Jul 22, 1997	24.00	24.50	24.00	24.13
1303	NASDAQ	VICR	Mon, Jul 21, 1997	24.25	25.00	24.06	24.06
1302	NASDAQ	VICR	Fri, Jul 18, 1997	23.50	24.50	23.50	24.50
1301	NASDAQ	VICR	Thu, Jul 17, 1997	23.88	23.88	23.50	23.63
1300	NASDAQ	VICR	Wed, Jul 16, 1997	23.25	24.00	22.75	23.88
1299	NASDAQ	VICR	Tue, Jul 15, 1997	23.75	23.81	23.00	23.25
1298	NASDAQ	VICR	Mon, Jul 14, 1997	22.75	24.00	22.75	24.00
1297	NASDAQ	VICR	Fri, Jul 11, 1997	22.50	23.50	22.50	23.38
1296	NASDAQ	VICR	Thu, Jul 10, 1997	22.59	23.00	22.50	23.00
1295	NASDAQ	VICR	Wed, Jul 9, 1997	23.00	23.00	22.50	22.88
1294	NASDAQ	VICR	Tue, Jul 8, 1997	22.50	23.00	22.25	22.88
1293	NASDAQ	VICR	Mon, Jul 7, 1997	21.50	22.75	21.50	22.50
1292	NASDAQ	VICR	Thu, Jul 3, 1997	21.63	21.63	21.00	21.63
1291	NASDAQ	VICR	Wed, Jul 2, 1997	21.50	21.75	21.00	21.13
1290	NASDAQ	VICR	Tue, Jul 1, 1997	22.00	22.50	21.50	21.63
1289	NASDAQ	VICR	Mon, Jun 30, 1997	22.50	23.38	22.00	22.50
1288	NASDAQ	VICR	Fri, Jun 27, 1997	21.50	22.00	21.13	22.00
1287	NASDAQ	VICR	Thu, Jun 26, 1997	21.88	22.38	21.50	21.88
1286	NASDAQ	VICR	Wed, Jun 25, 1997	21.25	23.38	21.25	22.00
1285	NASDAQ	VICR	Tue, Jun 24, 1997	21.38	21.88	21.25	21.88
1284	NASDAQ	VICR	Mon, Jun 23, 1997	21.75	22.75	20.88	20.88
1283	NASDAQ	VICR	Fri, Jun 20, 1997	20.50	22.25	20.38	22.00
1282	NASDAQ	VICR	Thu, Jun 19, 1997	20.38	21.00	19.88	21.00
1281	NASDAQ	VICR	Wed, Jun 18, 1997	19.75	20.50	19.75	20.38
1280	NASDAQ	VICR	Tue, Jun 17, 1997	20.38	20.88	20.25	20.25
1279	NASDAQ	VICR	Mon, Jun 16, 1997	19.88	21.00	19.75	21.00
1278	NASDAQ	VICR	Fri, Jun 13, 1997	19.75	20.50	19.75	19.75
1277	NASDAQ	VICR	Thu, Jun 12, 1997	20.50	20.50	19.75	20.25
1276	NASDAQ	VICR	Wed, Jun 11, 1997	19.88	20.50	19.88	20.25
1275	NASDAQ	VICR	Tue, Jun 10, 1997	21.38	21.38	19.88	20.25
1274	NASDAQ	VICR	Mon, Jun 9, 1997	20.75	21.38	20.25	20.75
1273	NASDAQ	VICR	Fri, Jun 6, 1997	20.75	21.50	20.25	20.50
1272	NASDAQ	VICR	Thu, Jun 5, 1997	21.00	21.38	20.75	20.75
1271	NASDAQ	VICR	Wed, Jun 4, 1997	20.13	21.25	19.75	21.25
1270	NASDAQ	VICR	Tue, Jun 3, 1997	19.50	20.13	19.50	20.00
1269	NASDAQ	VICR	Mon, Jun 2, 1997	19.50	20.13	19.25	19.75
1268	NASDAQ	VICR	Fri, May 30, 1997	19.50	20.00	18.75	19.75
1267	NASDAQ	VICR	Thu, May 29, 1997	21.13	21.13	19.75	20.00
1266	NASDAQ	VICR	Wed, May 28, 1997	21.13	21.13	20.63	20.88
1265	NASDAQ	VICR	Tue, May 27, 1997	20.50	21.13	20.38	20.88
1264	NASDAQ	VICR	Fri, May 23, 1997	20.63	21.75	20.63	21.06
1263	NASDAQ	VICR	Thu, May 22, 1997	21.13	21.13	20.00	21.00
1262	NASDAQ	VICR	Wed, May 21, 1997	19.38	21.38	19.13	20.75
1261	NASDAQ	VICR	Tue, May 20, 1997	18.75	19.50	18.75	19.50
1260	NASDAQ	VICR	Mon, May 19, 1997	19.13	19.13	18.63	19.00
1259	NASDAQ	VICR	Fri, May 16, 1997	18.75	19.13	18.63	19.00
1258	NASDAQ	VICR	Thu, May 15, 1997	19.13	19.13	18.75	18.88
1257	NASDAQ	VICR	Wed, May 14, 1997	18.38	19.38	18.38	19.00
1256	NASDAQ	VICR	Tue, May 13, 1997	18.38	19.00	18.13	19.00
1255	NASDAQ	VICR	Mon, May 12, 1997	18.13	18.63	18.13	18.38
1254	NASDAQ	VICR	Fri, May 9, 1997	18.13	18.75	17.75	18.38
1253	NASDAQ	VICR	Thu, May 8, 1997	17.88	18.13	17.50	18.00
1252	NASDAQ	VICR	Wed, May 7, 1997	17.88	18.50	17.75	18.25
1251	NASDAQ	VICR	Tue, May 6, 1997	17.25	18.75	17.25	18.25
1250	NASDAQ	VICR	Mon, May 5, 1997	16.88	17.75	16.25	17.75
1249	NASDAQ	VICR	Fri, May 2, 1997	16.25	17.00	16.25	16.88
1248	NASDAQ	VICR	Thu, May 1, 1997	15.50	16.50	15.50	16.25
1247	NASDAQ	VICR	Wed, Apr 30, 1997	15.50	16.00	15.50	15.88
1246	NASDAQ	VICR	Tue, Apr 29, 1997	16.13	16.13	15.50	15.88
1245	NASDAQ	VICR	Mon, Apr 28, 1997	15.75	16.13	15.38	15.88
1244	NASDAQ	VICR	Fri, Apr 25, 1997	15.00	15.75	14.63	15.38
1243	NASDAQ	VICR	Thu, Apr 24, 1997	16.00	16.00	15.00	15.00
1242	NASDAQ	VICR	Wed, Apr 23, 1997	16.13	16.50	15.63	15.88
1241	NASDAQ	VICR	Tue, Apr 22, 1997	16.25	16.75	16.13	16.25
1240	NASDAQ	VICR	Mon, Apr 21, 1997	16.63	16.75	16.38	16.38
1239	NASDAQ	VICR	Fri, Apr 18, 1997	17.00	17.00	16.25	16.56
1238	NASDAQ	VICR	Thu, Apr 17, 1997	17.13	17.25	16.88	16.88
1237	NASDAQ	VICR	Wed, Apr 16, 1997	16.50	17.50	16.00	17.25
1236	NASDAQ	VICR	Tue, Apr 15, 1997	15.25	16.38	15.25	16.25
1235	NASDAQ	VICR	Mon, Apr 14, 1997	15.00	15.63	14.63	15.38
1234	NASDAQ	VICR	Fri, Apr 11, 1997	14.63	15.00	14.50	15.00
1233	NASDAQ	VICR	Thu, Apr 10, 1997	15.50	15.75	15.00	15.38
1232	NASDAQ	VICR	Wed, Apr 9, 1997	15.38	16.25	15.25	15.75
1231	NASDAQ	VICR	Tue, Apr 8, 1997	14.88	15.88	14.38	15.00
1230	NASDAQ	VICR	Mon, Apr 7, 1997	14.00	14.88	14.00	14.88
1229	NASDAQ	VICR	Fri, Apr 4, 1997	13.75	13.88	13.38	13.88
1228	NASDAQ	VICR	Thu, Apr 3, 1997	13.50	13.88	13.25	13.63
1227	NASDAQ	VICR	Wed, Apr 2, 1997	13.88	13.88	13.38	13.75
1226	NASDAQ	VICR	Tue, Apr 1, 1997	13.25	14.00	13.13	13.75
1225	NASDAQ	VICR	Mon, Mar 31, 1997	13.88	14.13	13.13	13.38
1224	NASDAQ	VICR	Thu, Mar 27, 1997	14.25	14.75	13.63	13.88
1223	NASDAQ	VICR	Wed, Mar 26, 1997	14.25	14.75	14.25	14.69
1222	NASDAQ	VICR	Tue, Mar 25, 1997	14.00	14.50	13.75	14.50
1221	NASDAQ	VICR	Mon, Mar 24, 1997	14.38	14.75	13.75	14.25
1220	NASDAQ	VICR	Fri, Mar 21, 1997	14.50	14.75	14.00	14.63
1219	NASDAQ	VICR	Thu, Mar 20, 1997	14.38	14.50	13.88	14.13
1218	NASDAQ	VICR	Wed, Mar 19, 1997	14.75	14.75	13.63	14.25
1217	NASDAQ	VICR	Tue, Mar 18, 1997	15.00	15.00	13.88	14.75
1216	NASDAQ	VICR	Mon, Mar 17, 1997	14.75	15.13	14.75	15.13
1215	NASDAQ	VICR	Fri, Mar 14, 1997	15.13	15.50	14.63	15.00
1214	NASDAQ	VICR	Thu, Mar 13, 1997	16.00	16.00	15.00	15.38
1213	NASDAQ	VICR	Wed, Mar 12, 1997	16.13	16.25	15.81	15.94
1212	NASDAQ	VICR	Tue, Mar 11, 1997	16.13	16.50	15.75	16.25
1211	NASDAQ	VICR	Mon, Mar 10, 1997	15.50	16.25	15.50	15.88
1210	NASDAQ	VICR	Fri, Mar 7, 1997	16.00	16.38	15.63	15.81
1209	NASDAQ	VICR	Thu, Mar 6, 1997	16.38	16.38	16.00	16.38
1208	NASDAQ	VICR	Wed, Mar 5, 1997	16.25	16.38	15.94	16.25
1207	NASDAQ	VICR	Tue, Mar 4, 1997	16.25	16.50	15.88	16.13
1206	NASDAQ	VICR	Mon, Mar 3, 1997	16.38	16.38	15.88	16.38
1205	NASDAQ	VICR	Fri, Feb 28, 1997	16.38	16.50	16.00	16.38
1204	NASDAQ	VICR	Thu, Feb 27, 1997	16.50	16.75	16.38	16.44
1203	NASDAQ	VICR	Wed, Feb 26, 1997	17.00	17.00	16.63	16.63
1202	NASDAQ	VICR	Tue, Feb 25, 1997	17.13	17.13	16.63	16.63
1201	NASDAQ	VICR	Mon, Feb 24, 1997	16.63	17.13	16.63	17.13
1200	NASDAQ	VICR	Fri, Feb 21, 1997	17.00	17.00	16.63	16.63
1199	NASDAQ	VICR	Thu, Feb 20, 1997	17.00	17.38	16.88	17.06
1198	NASDAQ	VICR	Wed, Feb 19, 1997	17.13	17.50	17.13	17.13
1197	NASDAQ	VICR	Tue, Feb 18, 1997	17.25	17.75	16.75	17.13
1196	NASDAQ	VICR	Fri, Feb 14, 1997	17.00	17.25	16.75	16.75
1195	NASDAQ	VICR	Thu, Feb 13, 1997	17.00	17.13	16.75	16.88
1194	NASDAQ	VICR	Wed, Feb 12, 1997	17.13	17.13	16.75	16.88
1193	NASDAQ	VICR	Tue, Feb 11, 1997	17.50	17.50	16.75	17.00
1192	NASDAQ	VICR	Mon, Feb 10, 1997	17.63	17.75	17.13	17.25
1191	NASDAQ	VICR	Fri, Feb 7, 1997	17.88	18.00	17.38	17.75
1190	NASDAQ	VICR	Thu, Feb 6, 1997	18.00	18.38	17.50	17.50
1189	NASDAQ	VICR	Wed, Feb 5, 1997	17.13	18.13	17.00	18.00
1188	NASDAQ	VICR	Tue, Feb 4, 1997	16.50	17.75	16.00	17.25
1187	NASDAQ	VICR	Mon, Feb 3, 1997	16.88	17.13	16.31	16.31
1186	NASDAQ	VICR	Fri, Jan 31, 1997	17.25	17.63	16.88	17.13
1185	NASDAQ	VICR	Thu, Jan 30, 1997	17.50	17.75	17.25	17.38
1184	NASDAQ	VICR	Wed, Jan 29, 1997	17.75	18.25	17.25	17.56
1183	NASDAQ	VICR	Tue, Jan 28, 1997	18.25	18.75	17.75	17.75
1182	NASDAQ	VICR	Mon, Jan 27, 1997	17.75	19.00	17.75	18.50
1181	NASDAQ	VICR	Fri, Jan 24, 1997	17.88	18.50	17.75	18.13
1180	NASDAQ	VICR	Thu, Jan 23, 1997	18.00	18.88	17.50	18.38
1179	NASDAQ	VICR	Wed, Jan 22, 1997	15.88	17.63	15.75	17.50
1178	NASDAQ	VICR	Tue, Jan 21, 1997	16.25	16.25	15.75	16.25
1177	NASDAQ	VICR	Mon, Jan 20, 1997	16.25	16.25	15.75	16.25
1176	NASDAQ	VICR	Fri, Jan 17, 1997	16.50	16.88	15.88	16.25
1175	NASDAQ	VICR	Thu, Jan 16, 1997	17.13	17.13	16.50	16.88
1174	NASDAQ	VICR	Wed, Jan 15, 1997	16.75	17.25	16.50	17.13
1173	NASDAQ	VICR	Tue, Jan 14, 1997	16.75	17.25	16.75	17.00
1172	NASDAQ	VICR	Mon, Jan 13, 1997	16.75	17.13	16.50	17.00
1171	NASDAQ	VICR	Fri, Jan 10, 1997	16.25	16.75	16.13	16.50
1170	NASDAQ	VICR	Thu, Jan 9, 1997	16.88	17.50	16.75	17.00
1169	NASDAQ	VICR	Wed, Jan 8, 1997	17.25	17.63	16.88	17.13
1168	NASDAQ	VICR	Tue, Jan 7, 1997	17.75	17.88	17.25	17.25
1167	NASDAQ	VICR	Mon, Jan 6, 1997	17.25	17.88	17.25	17.38
1166	NASDAQ	VICR	Fri, Jan 3, 1997	17.75	17.88	17.25	17.88
1165	NASDAQ	VICR	Thu, Jan 2, 1997	17.13	17.63	16.44	17.50
1164	NASDAQ	VICR	Tue, Dec 31, 1996	16.50	17.00	16.50	16.69
1163	NASDAQ	VICR	Mon, Dec 30, 1996	16.88	17.13	16.50	16.88
1162	NASDAQ	VICR	Fri, Dec 27, 1996	17.13	17.50	16.50	16.59
1161	NASDAQ	VICR	Thu, Dec 26, 1996	17.38	17.63	17.00	17.13
1160	NASDAQ	VICR	Tue, Dec 24, 1996	17.50	17.63	17.38	17.56
1159	NASDAQ	VICR	Mon, Dec 23, 1996	17.50	18.00	17.38	17.38
1158	NASDAQ	VICR	Fri, Dec 20, 1996	19.00	19.00	17.50	17.50
1157	NASDAQ	VICR	Thu, Dec 19, 1996	18.00	18.63	17.75	18.13
1156	NASDAQ	VICR	Wed, Dec 18, 1996	17.63	18.25	17.63	17.75
1155	NASDAQ	VICR	Tue, Dec 17, 1996	17.75	18.13	17.50	17.63
1154	NASDAQ	VICR	Mon, Dec 16, 1996	18.13	18.25	18.00	18.00
1153	NASDAQ	VICR	Fri, Dec 13, 1996	18.38	18.75	17.88	18.13
1152	NASDAQ	VICR	Thu, Dec 12, 1996	18.88	19.38	18.13	18.75
1151	NASDAQ	VICR	Wed, Dec 11, 1996	19.13	19.13	18.00	19.00
1150	NASDAQ	VICR	Tue, Dec 10, 1996	19.00	20.00	19.00	19.00
1149	NASDAQ	VICR	Mon, Dec 9, 1996	18.75	19.13	18.63	18.81
1148	NASDAQ	VICR	Fri, Dec 6, 1996	18.63	19.13	18.63	19.13
1147	NASDAQ	VICR	Thu, Dec 5, 1996	19.38	19.38	19.00	19.00
1146	NASDAQ	VICR	Wed, Dec 4, 1996	18.75	19.25	18.63	19.00
1145	NASDAQ	VICR	Tue, Dec 3, 1996	19.25	19.38	18.75	18.75
1144	NASDAQ	VICR	Mon, Dec 2, 1996	19.38	19.88	19.13	19.25
1143	NASDAQ	VICR	Fri, Nov 29, 1996	19.75	20.00	19.50	19.63
1142	NASDAQ	VICR	Wed, Nov 27, 1996	19.50	20.00	19.38	19.75
1141	NASDAQ	VICR	Tue, Nov 26, 1996	18.88	19.50	18.88	19.00
1140	NASDAQ	VICR	Mon, Nov 25, 1996	19.50	19.50	19.13	19.25
1139	NASDAQ	VICR	Fri, Nov 22, 1996	19.13	19.50	19.13	19.13
1138	NASDAQ	VICR	Thu, Nov 21, 1996	19.13	19.50	19.13	19.13
1137	NASDAQ	VICR	Wed, Nov 20, 1996	19.38	19.63	19.13	19.13
1136	NASDAQ	VICR	Tue, Nov 19, 1996	19.63	19.63	19.38	19.50
1135	NASDAQ	VICR	Mon, Nov 18, 1996	19.38	19.63	19.38	19.56
1134	NASDAQ	VICR	Fri, Nov 15, 1996	19.63	19.63	19.25	19.56
1133	NASDAQ	VICR	Thu, Nov 14, 1996	19.50	19.63	19.00	19.25
1132	NASDAQ	VICR	Wed, Nov 13, 1996	19.50	19.75	19.00	19.50
1131	NASDAQ	VICR	Tue, Nov 12, 1996	19.25	20.13	19.25	19.50
1130	NASDAQ	VICR	Mon, Nov 11, 1996	19.50	20.00	19.00	19.50
1129	NASDAQ	VICR	Fri, Nov 8, 1996	18.38	19.50	18.02	18.88
1128	NASDAQ	VICR	Thu, Nov 7, 1996	18.13	18.38	17.88	18.38
1127	NASDAQ	VICR	Wed, Nov 6, 1996	17.75	18.25	17.75	18.13
1126	NASDAQ	VICR	Tue, Nov 5, 1996	17.75	18.00	17.75	18.00
1125	NASDAQ	VICR	Mon, Nov 4, 1996	18.00	18.25	17.75	17.75
1124	NASDAQ	VICR	Fri, Nov 1, 1996	18.25	18.25	18.00	18.00
1123	NASDAQ	VICR	Thu, Oct 31, 1996	18.50	18.50	18.00	18.25
1122	NASDAQ	VICR	Wed, Oct 30, 1996	18.25	18.75	18.00	18.25
1121	NASDAQ	VICR	Tue, Oct 29, 1996	19.25	19.25	18.25	18.25
1120	NASDAQ	VICR	Mon, Oct 28, 1996	19.75	20.00	18.75	19.13
1119	NASDAQ	VICR	Fri, Oct 25, 1996	19.75	20.13	19.75	20.13
1118	NASDAQ	VICR	Thu, Oct 24, 1996	20.36	20.38	19.75	19.75
1117	NASDAQ	VICR	Wed, Oct 23, 1996	20.75	20.75	20.00	20.38
1116	NASDAQ	VICR	Tue, Oct 22, 1996	20.25	20.75	19.75	20.50
1115	NASDAQ	VICR	Mon, Oct 21, 1996	21.25	21.50	19.75	19.75
1114	NASDAQ	VICR	Fri, Oct 18, 1996	21.50	21.75	21.25	21.25
1113	NASDAQ	VICR	Thu, Oct 17, 1996	21.75	22.00	21.50	21.50
1112	NASDAQ	VICR	Wed, Oct 16, 1996	21.25	21.75	21.25	21.75
1111	NASDAQ	VICR	Tue, Oct 15, 1996	22.00	22.13	21.25	21.25
1110	NASDAQ	VICR	Mon, Oct 14, 1996	21.38	22.13	21.38	22.13
1109	NASDAQ	VICR	Fri, Oct 11, 1996	22.75	22.88	21.13	21.38
1108	NASDAQ	VICR	Thu, Oct 10, 1996	22.25	23.38	21.38	22.88
1107	NASDAQ	VICR	Wed, Oct 9, 1996	24.50	24.75	24.25	24.25
1106	NASDAQ	VICR	Tue, Oct 8, 1996	24.50	25.13	24.50	24.88
1105	NASDAQ	VICR	Mon, Oct 7, 1996	24.50	25.00	24.50	24.50
1104	NASDAQ	VICR	Fri, Oct 4, 1996	24.56	25.00	24.50	24.50
1103	NASDAQ	VICR	Thu, Oct 3, 1996	24.25	25.00	24.25	24.50
1102	NASDAQ	VICR	Wed, Oct 2, 1996	24.25	24.75	24.25	24.75
1101	NASDAQ	VICR	Tue, Oct 1, 1996	24.75	24.81	24.25	24.50
1100	NASDAQ	VICR	Mon, Sep 30, 1996	23.75	25.00	23.38	24.88
1099	NASDAQ	VICR	Fri, Sep 27, 1996	24.25	24.63	23.50	23.88
1098	NASDAQ	VICR	Thu, Sep 26, 1996	24.75	25.13	24.25	24.25
1097	NASDAQ	VICR	Wed, Sep 25, 1996	24.75	25.13	24.63	24.75
1096	NASDAQ	VICR	Tue, Sep 24, 1996	24.88	25.25	24.75	24.75
1095	NASDAQ	VICR	Mon, Sep 23, 1996	25.00	25.25	24.75	25.00
1094	NASDAQ	VICR	Fri, Sep 20, 1996	24.00	25.50	24.00	25.00
1093	NASDAQ	VICR	Thu, Sep 19, 1996	24.63	24.63	23.75	24.06
1092	NASDAQ	VICR	Wed, Sep 18, 1996	24.50	25.13	24.50	24.63
1091	NASDAQ	VICR	Tue, Sep 17, 1996	24.00	24.75	24.00	24.63
1090	NASDAQ	VICR	Mon, Sep 16, 1996	24.00	24.63	23.50	24.00
1089	NASDAQ	VICR	Fri, Sep 13, 1996	23.50	24.25	23.50	24.00
1088	NASDAQ	VICR	Thu, Sep 12, 1996	24.13	24.50	23.50	23.63
1087	NASDAQ	VICR	Wed, Sep 11, 1996	25.50	25.50	24.13	24.50
1086	NASDAQ	VICR	Tue, Sep 10, 1996	25.38	25.75	25.13	25.38
1085	NASDAQ	VICR	Mon, Sep 9, 1996	24.88	25.38	24.88	25.00
1084	NASDAQ	VICR	Fri, Sep 6, 1996	24.75	25.38	24.75	24.88
1083	NASDAQ	VICR	Thu, Sep 5, 1996	24.88	25.63	24.50	24.63
1082	NASDAQ	VICR	Wed, Sep 4, 1996	24.38	24.88	24.38	24.88
1081	NASDAQ	VICR	Tue, Sep 3, 1996	24.13	24.75	23.75	24.38
1080	NASDAQ	VICR	Fri, Aug 30, 1996	24.50	24.88	24.38	24.63
1079	NASDAQ	VICR	Thu, Aug 29, 1996	24.75	25.00	24.25	24.75
1078	NASDAQ	VICR	Wed, Aug 28, 1996	24.63	24.75	24.00	24.75
1077	NASDAQ	VICR	Tue, Aug 27, 1996	22.50	24.50	22.50	24.50
1076	NASDAQ	VICR	Mon, Aug 26, 1996	22.75	23.00	22.38	23.00
1075	NASDAQ	VICR	Fri, Aug 23, 1996	22.75	23.25	22.38	22.75
1074	NASDAQ	VICR	Thu, Aug 22, 1996	22.88	23.00	22.38	22.50
1073	NASDAQ	VICR	Wed, Aug 21, 1996	22.38	22.88	22.00	22.38
1072	NASDAQ	VICR	Tue, Aug 20, 1996	22.38	23.00	22.38	22.88
1071	NASDAQ	VICR	Mon, Aug 19, 1996	21.25	22.88	21.25	22.63
1070	NASDAQ	VICR	Fri, Aug 16, 1996	21.50	21.88	21.00	21.88
1069	NASDAQ	VICR	Thu, Aug 15, 1996	21.00	21.50	21.00	21.00
1068	NASDAQ	VICR	Wed, Aug 14, 1996	21.50	21.50	21.00	21.50
1067	NASDAQ	VICR	Tue, Aug 13, 1996	21.00	21.50	20.75	20.75
1066	NASDAQ	VICR	Mon, Aug 12, 1996	21.50	21.75	21.25	21.63
1065	NASDAQ	VICR	Fri, Aug 9, 1996	22.75	22.75	21.38	21.75
1064	NASDAQ	VICR	Thu, Aug 8, 1996	21.88	22.75	21.88	22.25
1063	NASDAQ	VICR	Wed, Aug 7, 1996	22.13	22.50	21.75	22.00
1062	NASDAQ	VICR	Tue, Aug 6, 1996	21.75	22.13	21.25	22.13
1061	NASDAQ	VICR	Mon, Aug 5, 1996	21.88	22.00	21.00	21.75
1060	NASDAQ	VICR	Fri, Aug 2, 1996	20.50	22.50	20.25	21.75
1059	NASDAQ	VICR	Thu, Aug 1, 1996	20.00	20.13	19.50	20.13
1058	NASDAQ	VICR	Wed, Jul 31, 1996	20.00	20.50	19.75	19.75
1057	NASDAQ	VICR	Tue, Jul 30, 1996	19.25	20.00	19.25	19.63
1056	NASDAQ	VICR	Mon, Jul 29, 1996	20.13	20.13	19.25	19.25
1055	NASDAQ	VICR	Fri, Jul 26, 1996	19.75	20.25	19.25	20.13
1054	NASDAQ	VICR	Thu, Jul 25, 1996	19.75	20.00	19.00	19.44
1053	NASDAQ	VICR	Wed, Jul 24, 1996	18.88	19.75	18.00	19.50
1052	NASDAQ	VICR	Tue, Jul 23, 1996	21.25	21.50	19.25	19.50
1051	NASDAQ	VICR	Mon, Jul 22, 1996	21.25	21.75	20.75	20.88
1050	NASDAQ	VICR	Fri, Jul 19, 1996	21.75	21.75	21.25	21.75
1049	NASDAQ	VICR	Thu, Jul 18, 1996	21.50	22.13	20.75	21.50
1048	NASDAQ	VICR	Wed, Jul 17, 1996	19.50	21.50	19.38	21.25
1047	NASDAQ	VICR	Tue, Jul 16, 1996	18.88	19.75	18.50	19.38
1046	NASDAQ	VICR	Mon, Jul 15, 1996	20.50	20.75	19.00	19.00
1045	NASDAQ	VICR	Fri, Jul 12, 1996	22.00	22.75	20.50	20.50
1044	NASDAQ	VICR	Thu, Jul 11, 1996	20.00	22.00	20.00	22.00
1043	NASDAQ	VICR	Wed, Jul 10, 1996	21.50	21.75	19.00	20.38
1042	NASDAQ	VICR	Tue, Jul 9, 1996	22.25	22.50	21.38	21.50
1041	NASDAQ	VICR	Mon, Jul 8, 1996	20.75	22.25	20.75	21.94
1040	NASDAQ	VICR	Fri, Jul 5, 1996	22.00	22.00	20.75	21.25
1039	NASDAQ	VICR	Wed, Jul 3, 1996	22.50	22.88	21.13	22.00
1038	NASDAQ	VICR	Tue, Jul 2, 1996	23.75	23.75	22.25	22.63
1037	NASDAQ	VICR	Mon, Jul 1, 1996	23.88	24.50	22.50	23.75
1036	NASDAQ	VICR	Fri, Jun 28, 1996	21.25	23.63	20.50	23.25
1035	NASDAQ	VICR	Thu, Jun 27, 1996	18.02	18.50	17.63	18.00
1034	NASDAQ	VICR	Wed, Jun 26, 1996	19.00	19.00	18.00	18.02
1033	NASDAQ	VICR	Tue, Jun 25, 1996	18.50	19.00	18.50	18.88
1032	NASDAQ	VICR	Mon, Jun 24, 1996	19.00	19.00	18.50	18.88
1031	NASDAQ	VICR	Fri, Jun 21, 1996	19.00	19.00	18.50	18.50
1030	NASDAQ	VICR	Thu, Jun 20, 1996	18.50	19.00	18.25	18.50
1029	NASDAQ	VICR	Wed, Jun 19, 1996	19.50	19.50	18.25	19.00
1028	NASDAQ	VICR	Tue, Jun 18, 1996	18.75	20.50	18.75	20.00
1027	NASDAQ	VICR	Mon, Jun 17, 1996	19.88	20.13	18.50	19.25
1026	NASDAQ	VICR	Fri, Jun 14, 1996	21.38	21.88	20.00	20.13
1025	NASDAQ	VICR	Thu, Jun 13, 1996	22.00	22.00	21.38	21.38
1024	NASDAQ	VICR	Wed, Jun 12, 1996	21.38	22.00	21.38	22.00
1023	NASDAQ	VICR	Tue, Jun 11, 1996	22.00	22.00	21.25	21.38
1022	NASDAQ	VICR	Mon, Jun 10, 1996	22.25	22.25	21.75	21.75
1021	NASDAQ	VICR	Fri, Jun 7, 1996	21.13	22.25	20.50	21.88
1020	NASDAQ	VICR	Thu, Jun 6, 1996	23.00	23.00	21.25	21.25
1019	NASDAQ	VICR	Wed, Jun 5, 1996	22.50	23.13	22.50	23.00
1018	NASDAQ	VICR	Tue, Jun 4, 1996	22.88	23.00	22.50	23.00
1017	NASDAQ	VICR	Mon, Jun 3, 1996	22.50	23.25	22.25	22.88
1016	NASDAQ	VICR	Fri, May 31, 1996	20.75	22.75	20.25	22.25
1015	NASDAQ	VICR	Thu, May 30, 1996	20.25	20.75	19.88	20.69
1014	NASDAQ	VICR	Wed, May 29, 1996	19.75	20.38	19.00	19.50
1013	NASDAQ	VICR	Tue, May 28, 1996	19.75	20.13	19.25	19.75
1012	NASDAQ	VICR	Fri, May 24, 1996	19.75	20.25	19.50	20.00
1011	NASDAQ	VICR	Thu, May 23, 1996	19.25	20.75	19.25	19.75
1010	NASDAQ	VICR	Wed, May 22, 1996	19.75	19.75	19.25	19.50
1009	NASDAQ	VICR	Tue, May 21, 1996	19.75	20.25	19.50	19.98
1008	NASDAQ	VICR	Mon, May 20, 1996	19.50	20.25	19.50	19.88
1007	NASDAQ	VICR	Fri, May 17, 1996	19.75	20.00	19.50	19.50
1006	NASDAQ	VICR	Thu, May 16, 1996	19.50	20.25	19.25	19.88
1005	NASDAQ	VICR	Wed, May 15, 1996	19.00	20.00	19.00	19.50
1004	NASDAQ	VICR	Tue, May 14, 1996	18.88	19.63	18.88	19.25
1003	NASDAQ	VICR	Mon, May 13, 1996	18.38	19.50	18.25	18.88
1002	NASDAQ	VICR	Fri, May 10, 1996	18.50	18.75	18.13	18.56
1001	NASDAQ	VICR	Thu, May 9, 1996	18.00	18.63	18.00	18.31
1000	NASDAQ	VICR	Wed, May 8, 1996	18.63	18.63	17.75	18.38
999	NASDAQ	VICR	Tue, May 7, 1996	19.75	20.75	18.25	18.63
998	NASDAQ	VICR	Mon, May 6, 1996	16.75	19.50	16.25	19.38
997	NASDAQ	VICR	Fri, May 3, 1996	16.75	16.75	16.25	16.50
996	NASDAQ	VICR	Thu, May 2, 1996	15.75	16.75	15.75	16.39
995	NASDAQ	VICR	Wed, May 1, 1996	15.00	15.88	15.00	15.75
994	NASDAQ	VICR	Tue, Apr 30, 1996	15.13	15.38	15.00	15.19
993	NASDAQ	VICR	Mon, Apr 29, 1996	15.50	15.63	15.00	15.38
992	NASDAQ	VICR	Fri, Apr 26, 1996	15.00	15.50	15.00	15.38
991	NASDAQ	VICR	Thu, Apr 25, 1996	15.00	15.38	14.50	15.38
990	NASDAQ	VICR	Wed, Apr 24, 1996	14.75	15.13	14.50	14.75
989	NASDAQ	VICR	Tue, Apr 23, 1996	15.00	15.25	14.75	14.88
988	NASDAQ	VICR	Mon, Apr 22, 1996	15.50	15.75	15.00	15.25
987	NASDAQ	VICR	Fri, Apr 19, 1996	15.75	16.00	15.38	15.75
986	NASDAQ	VICR	Thu, Apr 18, 1996	16.00	16.00	15.75	15.75
985	NASDAQ	VICR	Wed, Apr 17, 1996	15.75	16.00	15.75	16.00
984	NASDAQ	VICR	Tue, Apr 16, 1996	15.88	16.13	15.75	16.00
983	NASDAQ	VICR	Mon, Apr 15, 1996	16.00	16.13	15.50	16.13
982	NASDAQ	VICR	Fri, Apr 12, 1996	15.75	16.13	15.75	15.75
981	NASDAQ	VICR	Thu, Apr 11, 1996	16.00	16.38	15.75	16.13
980	NASDAQ	VICR	Wed, Apr 10, 1996	16.00	16.38	15.50	16.25
979	NASDAQ	VICR	Tue, Apr 9, 1996	16.38	16.75	16.25	16.63
978	NASDAQ	VICR	Mon, Apr 8, 1996	16.38	16.50	16.00	16.38
977	NASDAQ	VICR	Thu, Apr 4, 1996	17.25	17.25	16.50	16.88
976	NASDAQ	VICR	Wed, Apr 3, 1996	16.00	17.25	15.75	17.25
975	NASDAQ	VICR	Tue, Apr 2, 1996	16.25	16.25	15.75	16.25
974	NASDAQ	VICR	Mon, Apr 1, 1996	15.25	16.13	14.75	15.75
973	NASDAQ	VICR	Fri, Mar 29, 1996	14.50	15.25	14.50	15.25
972	NASDAQ	VICR	Thu, Mar 28, 1996	15.25	15.25	14.63	14.63
971	NASDAQ	VICR	Wed, Mar 27, 1996	15.13	15.50	14.88	15.13
970	NASDAQ	VICR	Tue, Mar 26, 1996	14.50	15.13	14.50	15.13
969	NASDAQ	VICR	Mon, Mar 25, 1996	15.00	15.00	14.50	14.75
968	NASDAQ	VICR	Fri, Mar 22, 1996	15.50	16.38	14.75	15.00
967	NASDAQ	VICR	Thu, Mar 21, 1996	14.75	16.00	14.75	15.88
966	NASDAQ	VICR	Wed, Mar 20, 1996	14.25	14.75	14.25	14.75
965	NASDAQ	VICR	Tue, Mar 19, 1996	14.25	14.63	14.13	14.63
964	NASDAQ	VICR	Mon, Mar 18, 1996	14.38	14.50	14.00	14.25
963	NASDAQ	VICR	Fri, Mar 15, 1996	14.00	14.63	14.00	14.25
962	NASDAQ	VICR	Thu, Mar 14, 1996	14.25	14.50	14.00	14.38
961	NASDAQ	VICR	Wed, Mar 13, 1996	14.50	14.75	14.00	14.38
960	NASDAQ	VICR	Tue, Mar 12, 1996	14.25	14.50	13.75	14.50
959	NASDAQ	VICR	Mon, Mar 11, 1996	13.50	14.25	13.25	13.75
958	NASDAQ	VICR	Fri, Mar 8, 1996	13.75	13.75	13.00	13.50
957	NASDAQ	VICR	Thu, Mar 7, 1996	14.75	14.75	13.50	14.00
956	NASDAQ	VICR	Wed, Mar 6, 1996	14.50	15.00	14.25	14.63
955	NASDAQ	VICR	Tue, Mar 5, 1996	15.00	15.00	14.25	14.50
954	NASDAQ	VICR	Mon, Mar 4, 1996	14.75	15.25	14.25	14.88
953	NASDAQ	VICR	Fri, Mar 1, 1996	14.75	15.00	14.25	14.50
952	NASDAQ	VICR	Thu, Feb 29, 1996	13.88	14.75	13.88	14.75
951	NASDAQ	VICR	Wed, Feb 28, 1996	14.38	14.38	13.75	14.00
950	NASDAQ	VICR	Tue, Feb 27, 1996	14.75	14.75	13.88	14.38
949	NASDAQ	VICR	Mon, Feb 26, 1996	15.25	15.25	14.25	14.50
948	NASDAQ	VICR	Fri, Feb 23, 1996	15.50	15.63	14.75	15.00
947	NASDAQ	VICR	Thu, Feb 22, 1996	14.00	15.50	13.25	15.38
946	NASDAQ	VICR	Wed, Feb 21, 1996	13.50	14.00	13.25	13.25
945	NASDAQ	VICR	Tue, Feb 20, 1996	13.75	14.00	13.25	13.75
944	NASDAQ	VICR	Fri, Feb 16, 1996	13.50	14.25	13.25	13.75
943	NASDAQ	VICR	Thu, Feb 15, 1996	13.75	14.13	13.50	13.50
942	NASDAQ	VICR	Wed, Feb 14, 1996	13.50	13.75	13.25	13.75
941	NASDAQ	VICR	Tue, Feb 13, 1996	13.50	13.63	13.25	13.63
940	NASDAQ	VICR	Mon, Feb 12, 1996	13.38	13.75	13.25	13.63
939	NASDAQ	VICR	Fri, Feb 9, 1996	14.13	14.25	13.27	13.38
938	NASDAQ	VICR	Thu, Feb 8, 1996	13.75	14.25	13.38	14.13
937	NASDAQ	VICR	Wed, Feb 7, 1996	14.00	14.00	13.38	13.63
936	NASDAQ	VICR	Tue, Feb 6, 1996	14.38	14.50	13.50	13.75
935	NASDAQ	VICR	Mon, Feb 5, 1996	14.50	15.25	13.63	14.38
934	NASDAQ	VICR	Fri, Feb 2, 1996	12.75	14.38	12.50	14.00
933	NASDAQ	VICR	Thu, Feb 1, 1996	16.25	16.50	14.50	15.00
932	NASDAQ	VICR	Wed, Jan 31, 1996	18.00	18.50	17.75	17.88
931	NASDAQ	VICR	Tue, Jan 30, 1996	18.23	18.50	17.52	18.38
930	NASDAQ	VICR	Mon, Jan 29, 1996	18.38	18.38	17.50	17.50
929	NASDAQ	VICR	Fri, Jan 26, 1996	18.13	18.50	17.75	18.00
928	NASDAQ	VICR	Thu, Jan 25, 1996	18.25	18.75	18.00	18.00
927	NASDAQ	VICR	Wed, Jan 24, 1996	18.63	18.88	18.00	18.50
926	NASDAQ	VICR	Tue, Jan 23, 1996	18.00	18.75	17.50	18.00
925	NASDAQ	VICR	Mon, Jan 22, 1996	16.75	18.00	16.75	17.75
924	NASDAQ	VICR	Fri, Jan 19, 1996	16.75	17.25	16.75	17.00
923	NASDAQ	VICR	Thu, Jan 18, 1996	17.75	17.75	16.75	16.75
922	NASDAQ	VICR	Wed, Jan 17, 1996	17.25	18.00	16.50	17.00
921	NASDAQ	VICR	Tue, Jan 16, 1996	18.38	18.38	17.75	17.75
920	NASDAQ	VICR	Mon, Jan 15, 1996	17.75	18.38	17.75	18.00
919	NASDAQ	VICR	Fri, Jan 12, 1996	18.02	18.50	17.75	18.38
918	NASDAQ	VICR	Thu, Jan 11, 1996	19.00	19.00	18.00	18.50
917	NASDAQ	VICR	Wed, Jan 10, 1996	19.25	19.50	18.00	18.50
916	NASDAQ	VICR	Tue, Jan 9, 1996	21.25	21.25	19.75	19.75
915	NASDAQ	VICR	Mon, Jan 8, 1996	20.75	21.00	20.00	20.75
914	NASDAQ	VICR	Fri, Jan 5, 1996	19.00	20.50	19.00	20.44
913	NASDAQ	VICR	Thu, Jan 4, 1996	19.25	19.75	19.25	19.50
912	NASDAQ	VICR	Wed, Jan 3, 1996	20.00	20.00	19.25	19.25
911	NASDAQ	VICR	Tue, Jan 2, 1996	20.50	20.50	19.75	20.25
910	NASDAQ	VICR	Fri, Dec 29, 1995	18.50	20.50	18.50	20.00
909	NASDAQ	VICR	Thu, Dec 28, 1995	18.50	19.00	18.50	18.50
908	NASDAQ	VICR	Wed, Dec 27, 1995	18.50	19.00	18.50	18.50
907	NASDAQ	VICR	Tue, Dec 26, 1995	18.50	19.00	18.50	18.75
906	NASDAQ	VICR	Fri, Dec 22, 1995	19.23	19.25	18.50	18.75
905	NASDAQ	VICR	Thu, Dec 21, 1995	18.75	19.25	18.50	18.75
904	NASDAQ	VICR	Wed, Dec 20, 1995	18.00	18.88	18.00	18.88
903	NASDAQ	VICR	Tue, Dec 19, 1995	17.63	18.50	17.63	18.00
902	NASDAQ	VICR	Mon, Dec 18, 1995	19.25	19.25	17.75	18.50
901	NASDAQ	VICR	Fri, Dec 15, 1995	19.48	19.50	18.50	19.25
900	NASDAQ	VICR	Thu, Dec 14, 1995	18.98	19.50	18.50	19.25
899	NASDAQ	VICR	Wed, Dec 13, 1995	18.50	19.25	18.50	18.88
898	NASDAQ	VICR	Tue, Dec 12, 1995	19.00	19.00	18.25	18.50
897	NASDAQ	VICR	Mon, Dec 11, 1995	18.25	19.00	18.25	18.75
896	NASDAQ	VICR	Fri, Dec 8, 1995	18.25	18.75	18.25	18.50
895	NASDAQ	VICR	Thu, Dec 7, 1995	18.98	18.98	18.25	18.25
894	NASDAQ	VICR	Wed, Dec 6, 1995	18.63	19.00	18.25	18.25
893	NASDAQ	VICR	Tue, Dec 5, 1995	18.98	19.00	18.50	18.50
892	NASDAQ	VICR	Mon, Dec 4, 1995	19.00	19.00	18.50	18.50
891	NASDAQ	VICR	Fri, Dec 1, 1995	19.50	19.50	18.50	18.63
890	NASDAQ	VICR	Thu, Nov 30, 1995	19.75	20.00	19.25	19.25
889	NASDAQ	VICR	Wed, Nov 29, 1995	18.25	19.75	17.75	19.00
888	NASDAQ	VICR	Tue, Nov 28, 1995	18.25	18.25	17.75	17.75
887	NASDAQ	VICR	Mon, Nov 27, 1995	17.75	18.25	17.75	18.25
886	NASDAQ	VICR	Fri, Nov 24, 1995	18.50	18.50	17.25	18.00
885	NASDAQ	VICR	Wed, Nov 22, 1995	18.75	19.06	18.00	18.00
884	NASDAQ	VICR	Tue, Nov 21, 1995	18.00	18.75	18.00	18.00
883	NASDAQ	VICR	Mon, Nov 20, 1995	18.25	19.00	18.00	18.25
882	NASDAQ	VICR	Fri, Nov 17, 1995	18.50	18.50	18.00	18.00
881	NASDAQ	VICR	Thu, Nov 16, 1995	18.50	18.50	18.00	18.48
880	NASDAQ	VICR	Wed, Nov 15, 1995	18.75	18.75	18.00	18.00
879	NASDAQ	VICR	Tue, Nov 14, 1995	19.00	19.13	18.25	18.25
878	NASDAQ	VICR	Mon, Nov 13, 1995	17.00	19.50	17.00	18.98
877	NASDAQ	VICR	Fri, Nov 10, 1995	18.00	18.00	17.00	17.00
876	NASDAQ	VICR	Thu, Nov 9, 1995	18.50	18.50	17.00	18.00
875	NASDAQ	VICR	Wed, Nov 8, 1995	18.25	18.50	17.75	17.75
874	NASDAQ	VICR	Tue, Nov 7, 1995	18.25	18.25	17.50	17.88
873	NASDAQ	VICR	Mon, Nov 6, 1995	18.50	18.75	18.00	18.25
872	NASDAQ	VICR	Fri, Nov 3, 1995	19.50	19.50	17.75	18.50
871	NASDAQ	VICR	Thu, Nov 2, 1995	19.75	19.75	18.75	18.88
870	NASDAQ	VICR	Wed, Nov 1, 1995	19.75	20.50	18.75	18.75
869	NASDAQ	VICR	Tue, Oct 31, 1995	20.50	20.75	19.75	20.44
868	NASDAQ	VICR	Mon, Oct 30, 1995	19.50	20.75	19.50	20.75
867	NASDAQ	VICR	Fri, Oct 27, 1995	19.00	20.25	19.00	19.50
866	NASDAQ	VICR	Thu, Oct 26, 1995	19.25	19.50	18.50	19.50
865	NASDAQ	VICR	Wed, Oct 25, 1995	19.23	19.50	18.50	19.25
864	NASDAQ	VICR	Tue, Oct 24, 1995	19.50	19.50	18.00	19.00
863	NASDAQ	VICR	Mon, Oct 23, 1995	19.75	19.75	18.75	18.75
862	NASDAQ	VICR	Fri, Oct 20, 1995	20.25	20.25	19.25	19.25
861	NASDAQ	VICR	Thu, Oct 19, 1995	20.50	20.50	19.75	20.25
860	NASDAQ	VICR	Wed, Oct 18, 1995	20.75	20.75	19.75	20.50
859	NASDAQ	VICR	Tue, Oct 17, 1995	19.75	20.00	19.50	20.00
858	NASDAQ	VICR	Mon, Oct 16, 1995	21.25	21.25	19.25	19.44
857	NASDAQ	VICR	Fri, Oct 13, 1995	21.25	21.50	20.75	20.75
856	NASDAQ	VICR	Thu, Oct 12, 1995	20.75	21.25	19.75	21.00
855	NASDAQ	VICR	Wed, Oct 11, 1995	19.75	20.50	19.50	20.25
854	NASDAQ	VICR	Tue, Oct 10, 1995	19.50	19.75	18.88	19.25
853	NASDAQ	VICR	Mon, Oct 9, 1995	21.75	21.75	19.75	21.00
852	NASDAQ	VICR	Fri, Oct 6, 1995	22.50	23.25	21.75	22.75
851	NASDAQ	VICR	Thu, Oct 5, 1995	21.00	22.50	21.00	22.00
850	NASDAQ	VICR	Wed, Oct 4, 1995	21.88	21.88	20.75	21.25
849	NASDAQ	VICR	Tue, Oct 3, 1995	22.75	23.25	21.25	21.75
848	NASDAQ	VICR	Mon, Oct 2, 1995	24.25	24.25	23.00	23.00
847	NASDAQ	VICR	Fri, Sep 29, 1995	24.25	24.50	23.75	24.19
846	NASDAQ	VICR	Thu, Sep 28, 1995	24.00	24.50	23.50	24.00
845	NASDAQ	VICR	Wed, Sep 27, 1995	24.50	24.50	22.63	23.50
844	NASDAQ	VICR	Tue, Sep 26, 1995	25.00	25.00	24.25	25.00
843	NASDAQ	VICR	Mon, Sep 25, 1995	24.25	25.00	24.25	24.25
842	NASDAQ	VICR	Fri, Sep 22, 1995	24.98	26.00	24.00	24.25
841	NASDAQ	VICR	Thu, Sep 21, 1995	26.00	26.00	24.75	25.50
840	NASDAQ	VICR	Wed, Sep 20, 1995	25.75	25.75	24.75	25.75
839	NASDAQ	VICR	Tue, Sep 19, 1995	23.50	24.75	23.25	24.50
838	NASDAQ	VICR	Mon, Sep 18, 1995	23.25	23.50	23.00	23.50
837	NASDAQ	VICR	Fri, Sep 15, 1995	23.50	23.75	23.25	23.50
836	NASDAQ	VICR	Thu, Sep 14, 1995	23.88	23.88	23.38	23.50
835	NASDAQ	VICR	Wed, Sep 13, 1995	23.81	24.13	23.52	23.63
834	NASDAQ	VICR	Tue, Sep 12, 1995	24.13	24.13	23.63	23.63
833	NASDAQ	VICR	Mon, Sep 11, 1995	24.00	24.13	23.75	23.88
832	NASDAQ	VICR	Fri, Sep 8, 1995	23.75	24.00	23.25	23.75
831	NASDAQ	VICR	Thu, Sep 7, 1995	23.13	23.75	22.75	23.50
830	NASDAQ	VICR	Wed, Sep 6, 1995	23.00	23.00	22.63	23.00
829	NASDAQ	VICR	Tue, Sep 5, 1995	23.13	23.25	22.75	22.81
828	NASDAQ	VICR	Fri, Sep 1, 1995	23.13	23.50	22.88	22.88
827	NASDAQ	VICR	Thu, Aug 31, 1995	22.75	23.75	22.75	23.50
826	NASDAQ	VICR	Wed, Aug 30, 1995	22.75	23.00	22.75	22.75
825	NASDAQ	VICR	Tue, Aug 29, 1995	23.50	23.75	22.13	23.00
824	NASDAQ	VICR	Mon, Aug 28, 1995	24.25	24.25	23.50	23.75
823	NASDAQ	VICR	Fri, Aug 25, 1995	24.25	24.50	24.00	24.00
822	NASDAQ	VICR	Thu, Aug 24, 1995	24.06	24.25	23.88	23.88
821	NASDAQ	VICR	Wed, Aug 23, 1995	24.25	24.50	24.00	24.25
820	NASDAQ	VICR	Tue, Aug 22, 1995	24.50	24.63	24.25	24.49
819	NASDAQ	VICR	Mon, Aug 21, 1995	24.00	24.75	24.00	24.38
818	NASDAQ	VICR	Fri, Aug 18, 1995	23.63	24.13	23.63	23.75
817	NASDAQ	VICR	Thu, Aug 17, 1995	23.63	23.88	23.38	23.88
816	NASDAQ	VICR	Wed, Aug 16, 1995	23.38	23.63	23.25	23.63
815	NASDAQ	VICR	Tue, Aug 15, 1995	23.50	23.88	23.38	23.50
814	NASDAQ	VICR	Mon, Aug 14, 1995	23.25	23.88	23.13	23.87
813	NASDAQ	VICR	Fri, Aug 11, 1995	23.50	23.75	23.25	23.25
812	NASDAQ	VICR	Thu, Aug 10, 1995	23.75	24.00	23.38	23.50
811	NASDAQ	VICR	Wed, Aug 9, 1995	23.63	24.00	23.63	23.75
810	NASDAQ	VICR	Tue, Aug 8, 1995	23.75	24.00	23.63	23.75
809	NASDAQ	VICR	Mon, Aug 7, 1995	23.88	24.13	23.63	23.75
808	NASDAQ	VICR	Fri, Aug 4, 1995	23.88	24.00	23.50	23.75
807	NASDAQ	VICR	Thu, Aug 3, 1995	23.38	24.00	23.25	23.63
806	NASDAQ	VICR	Wed, Aug 2, 1995	23.63	24.00	23.50	23.63
805	NASDAQ	VICR	Tue, Aug 1, 1995	23.38	23.75	23.25	23.63
804	NASDAQ	VICR	Mon, Jul 31, 1995	24.25	24.25	23.38	23.75
803	NASDAQ	VICR	Fri, Jul 28, 1995	23.13	24.50	23.13	24.25
802	NASDAQ	VICR	Thu, Jul 27, 1995	23.63	23.75	23.13	23.38
801	NASDAQ	VICR	Wed, Jul 26, 1995	23.00	23.75	23.00	23.75
800	NASDAQ	VICR	Tue, Jul 25, 1995	22.75	23.38	22.75	23.00
799	NASDAQ	VICR	Mon, Jul 24, 1995	22.88	23.00	22.38	22.63
798	NASDAQ	VICR	Fri, Jul 21, 1995	22.50	23.25	22.38	22.88
797	NASDAQ	VICR	Thu, Jul 20, 1995	21.25	22.75	21.25	22.38
796	NASDAQ	VICR	Wed, Jul 19, 1995	22.38	22.50	20.88	21.25
795	NASDAQ	VICR	Tue, Jul 18, 1995	22.38	22.75	22.38	22.44
794	NASDAQ	VICR	Mon, Jul 17, 1995	22.25	22.88	21.88	22.50
793	NASDAQ	VICR	Fri, Jul 14, 1995	22.75	23.00	22.25	22.31
792	NASDAQ	VICR	Thu, Jul 13, 1995	24.13	24.25	22.38	23.13
791	NASDAQ	VICR	Wed, Jul 12, 1995	23.63	24.63	23.50	24.63
790	NASDAQ	VICR	Tue, Jul 11, 1995	22.88	23.38	22.88	23.38
789	NASDAQ	VICR	Mon, Jul 10, 1995	23.13	23.25	22.63	22.88
788	NASDAQ	VICR	Fri, Jul 7, 1995	22.38	23.00	22.13	22.81
787	NASDAQ	VICR	Thu, Jul 6, 1995	22.38	22.74	22.13	22.38
786	NASDAQ	VICR	Wed, Jul 5, 1995	22.38	23.00	22.38	22.75
785	NASDAQ	VICR	Mon, Jul 3, 1995	22.63	22.63	22.25	22.63
784	NASDAQ	VICR	Fri, Jun 30, 1995	21.63	22.63	21.63	22.47
783	NASDAQ	VICR	Thu, Jun 29, 1995	21.00	21.75	21.00	21.75
782	NASDAQ	VICR	Wed, Jun 28, 1995	21.38	21.38	21.00	21.00
781	NASDAQ	VICR	Tue, Jun 27, 1995	21.88	22.00	21.50	21.50
780	NASDAQ	VICR	Mon, Jun 26, 1995	22.13	22.19	21.63	22.00
779	NASDAQ	VICR	Fri, Jun 23, 1995	21.38	22.13	21.13	21.88
778	NASDAQ	VICR	Thu, Jun 22, 1995	21.88	22.25	21.38	21.38
777	NASDAQ	VICR	Wed, Jun 21, 1995	21.88	22.13	21.50	22.00
776	NASDAQ	VICR	Tue, Jun 20, 1995	21.75	22.25	21.00	21.50
775	NASDAQ	VICR	Mon, Jun 19, 1995	20.25	21.69	20.25	21.50
774	NASDAQ	VICR	Fri, Jun 16, 1995	19.75	20.31	19.50	20.06
773	NASDAQ	VICR	Thu, Jun 15, 1995	19.63	19.88	19.38	19.56
772	NASDAQ	VICR	Wed, Jun 14, 1995	20.00	20.25	19.81	19.81
771	NASDAQ	VICR	Tue, Jun 13, 1995	19.50	20.38	19.50	20.00
770	NASDAQ	VICR	Mon, Jun 12, 1995	19.25	19.75	19.25	19.50
769	NASDAQ	VICR	Fri, Jun 9, 1995	19.50	19.50	19.25	19.50
768	NASDAQ	VICR	Thu, Jun 8, 1995	19.25	19.63	19.25	19.56
767	NASDAQ	VICR	Wed, Jun 7, 1995	20.13	20.13	19.25	19.28
766	NASDAQ	VICR	Tue, Jun 6, 1995	20.00	20.25	19.88	19.88
765	NASDAQ	VICR	Mon, Jun 5, 1995	20.13	20.31	20.00	20.03
764	NASDAQ	VICR	Fri, Jun 2, 1995	19.75	20.13	19.75	20.00
763	NASDAQ	VICR	Thu, Jun 1, 1995	19.75	20.25	19.50	19.75
762	NASDAQ	VICR	Wed, May 31, 1995	19.63	19.88	19.63	19.75
761	NASDAQ	VICR	Tue, May 30, 1995	20.00	20.00	19.50	19.75
760	NASDAQ	VICR	Fri, May 26, 1995	19.13	19.75	19.13	19.63
759	NASDAQ	VICR	Thu, May 25, 1995	19.88	19.88	19.00	19.50
758	NASDAQ	VICR	Wed, May 24, 1995	20.13	20.50	19.63	19.63
757	NASDAQ	VICR	Tue, May 23, 1995	20.00	20.38	19.75	20.00
756	NASDAQ	VICR	Mon, May 22, 1995	19.50	20.13	19.38	19.88
755	NASDAQ	VICR	Fri, May 19, 1995	19.00	19.50	18.75	19.38
754	NASDAQ	VICR	Thu, May 18, 1995	20.00	20.25	19.00	19.38
753	NASDAQ	VICR	Wed, May 17, 1995	20.38	20.50	20.00	20.00
752	NASDAQ	VICR	Tue, May 16, 1995	19.50	20.50	19.50	20.31
751	NASDAQ	VICR	Mon, May 15, 1995	19.50	19.75	19.25	19.50
750	NASDAQ	VICR	Fri, May 12, 1995	20.38	20.50	19.63	19.75
749	NASDAQ	VICR	Thu, May 11, 1995	19.50	20.75	19.50	20.50
748	NASDAQ	VICR	Wed, May 10, 1995	19.75	20.00	19.50	19.50
747	NASDAQ	VICR	Tue, May 9, 1995	20.13	20.13	19.63	19.75
746	NASDAQ	VICR	Mon, May 8, 1995	18.75	19.63	18.50	19.63
745	NASDAQ	VICR	Fri, May 5, 1995	18.63	19.00	18.25	18.69
744	NASDAQ	VICR	Thu, May 4, 1995	19.75	19.75	18.75	18.75
743	NASDAQ	VICR	Wed, May 3, 1995	19.63	19.88	19.38	19.38
742	NASDAQ	VICR	Tue, May 2, 1995	19.75	20.00	19.63	19.75
741	NASDAQ	VICR	Mon, May 1, 1995	19.38	20.00	19.00	19.94
740	NASDAQ	VICR	Fri, Apr 28, 1995	19.13	19.38	18.75	19.25
739	NASDAQ	VICR	Thu, Apr 27, 1995	18.13	18.75	17.88	18.50
738	NASDAQ	VICR	Wed, Apr 26, 1995	18.00	18.13	17.75	17.88
737	NASDAQ	VICR	Tue, Apr 25, 1995	18.25	18.25	17.75	17.94
736	NASDAQ	VICR	Mon, Apr 24, 1995	17.50	18.13	17.50	18.13
735	NASDAQ	VICR	Fri, Apr 21, 1995	17.63	17.88	17.44	17.50
734	NASDAQ	VICR	Thu, Apr 20, 1995	18.38	18.38	17.50	17.75
733	NASDAQ	VICR	Wed, Apr 19, 1995	18.25	18.38	17.88	18.38
732	NASDAQ	VICR	Tue, Apr 18, 1995	18.88	18.88	17.88	18.13
731	NASDAQ	VICR	Mon, Apr 17, 1995	18.00	19.38	18.00	18.63
730	NASDAQ	VICR	Thu, Apr 13, 1995	18.50	18.75	18.00	18.06
729	NASDAQ	VICR	Wed, Apr 12, 1995	18.88	19.00	18.25	18.50
728	NASDAQ	VICR	Tue, Apr 11, 1995	17.00	18.25	17.00	18.13
727	NASDAQ	VICR	Mon, Apr 10, 1995	17.00	17.25	16.94	16.94
726	NASDAQ	VICR	Fri, Apr 7, 1995	16.88	17.13	16.88	17.00
725	NASDAQ	VICR	Thu, Apr 6, 1995	17.25	17.50	16.88	16.88
724	NASDAQ	VICR	Wed, Apr 5, 1995	17.63	17.63	17.25	17.38
723	NASDAQ	VICR	Tue, Apr 4, 1995	16.88	17.63	16.88	17.38
722	NASDAQ	VICR	Mon, Apr 3, 1995	17.00	17.25	16.88	17.13
721	NASDAQ	VICR	Fri, Mar 31, 1995	16.88	17.25	16.88	17.00
720	NASDAQ	VICR	Thu, Mar 30, 1995	16.88	17.00	16.88	16.88
719	NASDAQ	VICR	Wed, Mar 29, 1995	16.88	17.13	16.88	16.88
718	NASDAQ	VICR	Tue, Mar 28, 1995	17.13	17.13	16.88	17.13
717	NASDAQ	VICR	Mon, Mar 27, 1995	17.25	17.25	16.88	17.06
716	NASDAQ	VICR	Fri, Mar 24, 1995	16.88	17.50	16.88	17.25
715	NASDAQ	VICR	Thu, Mar 23, 1995	17.13	17.13	16.88	17.06
714	NASDAQ	VICR	Wed, Mar 22, 1995	16.94	17.13	16.88	16.88
713	NASDAQ	VICR	Tue, Mar 21, 1995	17.19	17.25	16.88	17.00
712	NASDAQ	VICR	Mon, Mar 20, 1995	17.50	17.50	17.00	17.13
711	NASDAQ	VICR	Fri, Mar 17, 1995	17.50	17.63	17.25	17.50
710	NASDAQ	VICR	Thu, Mar 16, 1995	17.00	17.75	17.00	17.50
709	NASDAQ	VICR	Wed, Mar 15, 1995	17.31	17.50	17.13	17.13
708	NASDAQ	VICR	Tue, Mar 14, 1995	17.63	17.63	17.38	17.38
707	NASDAQ	VICR	Mon, Mar 13, 1995	16.88	17.88	16.88	17.56
706	NASDAQ	VICR	Fri, Mar 10, 1995	17.13	17.50	16.88	16.88
705	NASDAQ	VICR	Thu, Mar 9, 1995	17.50	17.50	17.13	17.13
704	NASDAQ	VICR	Wed, Mar 8, 1995	17.38	17.63	17.13	17.31
703	NASDAQ	VICR	Tue, Mar 7, 1995	18.13	18.38	17.13	17.56
702	NASDAQ	VICR	Mon, Mar 6, 1995	17.88	18.31	17.63	18.13
701	NASDAQ	VICR	Fri, Mar 3, 1995	17.06	18.00	17.06	17.88
700	NASDAQ	VICR	Thu, Mar 2, 1995	16.88	17.25	16.88	17.06
699	NASDAQ	VICR	Wed, Mar 1, 1995	16.88	17.25	16.88	17.00
698	NASDAQ	VICR	Tue, Feb 28, 1995	17.13	17.19	16.88	17.00
697	NASDAQ	VICR	Mon, Feb 27, 1995	17.00	17.25	16.88	16.88
696	NASDAQ	VICR	Fri, Feb 24, 1995	17.25	17.75	17.00	17.25
695	NASDAQ	VICR	Thu, Feb 23, 1995	16.50	17.25	16.13	17.16
694	NASDAQ	VICR	Wed, Feb 22, 1995	16.13	16.38	16.00	16.38
693	NASDAQ	VICR	Tue, Feb 21, 1995	16.75	17.00	16.13	16.13
692	NASDAQ	VICR	Fri, Feb 17, 1995	17.00	17.00	16.50	16.75
691	NASDAQ	VICR	Thu, Feb 16, 1995	17.63	17.63	16.88	16.88
690	NASDAQ	VICR	Wed, Feb 15, 1995	17.50	18.00	17.13	17.63
689	NASDAQ	VICR	Tue, Feb 14, 1995	16.88	17.63	16.88	17.50
688	NASDAQ	VICR	Mon, Feb 13, 1995	16.13	17.00	16.00	16.88
687	NASDAQ	VICR	Fri, Feb 10, 1995	16.50	16.75	15.88	16.13
686	NASDAQ	VICR	Thu, Feb 9, 1995	17.00	17.00	16.13	16.63
685	NASDAQ	VICR	Wed, Feb 8, 1995	16.50	17.63	16.38	17.00
684	NASDAQ	VICR	Tue, Feb 7, 1995	15.75	16.88	15.50	16.38
683	NASDAQ	VICR	Mon, Feb 6, 1995	14.88	15.75	14.88	15.63
682	NASDAQ	VICR	Fri, Feb 3, 1995	14.50	15.13	14.50	15.00
681	NASDAQ	VICR	Thu, Feb 2, 1995	13.50	14.00	13.25	14.00
680	NASDAQ	VICR	Wed, Feb 1, 1995	13.38	13.50	12.88	13.50
679	NASDAQ	VICR	Tue, Jan 31, 1995	13.63	13.88	13.13	13.13
678	NASDAQ	VICR	Mon, Jan 30, 1995	14.00	14.00	13.63	13.63
677	NASDAQ	VICR	Fri, Jan 27, 1995	14.00	14.13	13.75	13.94
676	NASDAQ	VICR	Thu, Jan 26, 1995	13.38	14.00	13.38	13.81
675	NASDAQ	VICR	Wed, Jan 25, 1995	13.50	13.63	13.25	13.63
674	NASDAQ	VICR	Tue, Jan 24, 1995	13.13	13.50	12.88	13.25
673	NASDAQ	VICR	Mon, Jan 23, 1995	13.38	13.50	12.75	13.00
672	NASDAQ	VICR	Fri, Jan 20, 1995	13.13	13.75	13.13	13.75
671	NASDAQ	VICR	Thu, Jan 19, 1995	12.88	13.50	12.75	13.50
670	NASDAQ	VICR	Wed, Jan 18, 1995	12.63	12.88	12.63	12.75
669	NASDAQ	VICR	Tue, Jan 17, 1995	12.50	12.75	12.50	12.50
668	NASDAQ	VICR	Mon, Jan 16, 1995	12.38	12.75	12.38	12.50
667	NASDAQ	VICR	Fri, Jan 13, 1995	12.63	12.63	12.38	12.63
666	NASDAQ	VICR	Thu, Jan 12, 1995	12.50	12.63	12.38	12.63
665	NASDAQ	VICR	Wed, Jan 11, 1995	12.63	12.75	12.38	12.53
664	NASDAQ	VICR	Tue, Jan 10, 1995	12.38	12.81	12.38	12.75
663	NASDAQ	VICR	Mon, Jan 9, 1995	12.38	12.63	12.38	12.50
662	NASDAQ	VICR	Fri, Jan 6, 1995	12.38	12.63	12.38	12.38
661	NASDAQ	VICR	Thu, Jan 5, 1995	12.25	12.50	12.25	12.38
660	NASDAQ	VICR	Wed, Jan 4, 1995	12.25	12.50	12.25	12.38
659	NASDAQ	VICR	Tue, Jan 3, 1995	12.50	12.63	12.25	12.25
658	NASDAQ	VICR	Fri, Dec 30, 1994	12.50	12.88	12.50	12.88
657	NASDAQ	VICR	Thu, Dec 29, 1994	12.75	12.88	12.50	12.63
656	NASDAQ	VICR	Wed, Dec 28, 1994	12.88	13.00	12.75	12.81
655	NASDAQ	VICR	Tue, Dec 27, 1994	12.50	13.00	12.50	12.81
654	NASDAQ	VICR	Fri, Dec 23, 1994	12.50	12.75	12.38	12.63
653	NASDAQ	VICR	Thu, Dec 22, 1994	12.63	12.88	12.38	12.44
652	NASDAQ	VICR	Wed, Dec 21, 1994	12.25	12.63	12.25	12.38
651	NASDAQ	VICR	Tue, Dec 20, 1994	11.88	12.38	11.88	12.13
650	NASDAQ	VICR	Mon, Dec 19, 1994	11.63	12.13	11.63	11.88
649	NASDAQ	VICR	Fri, Dec 16, 1994	11.75	12.13	11.63	11.63
648	NASDAQ	VICR	Thu, Dec 15, 1994	12.00	12.00	11.75	11.88
647	NASDAQ	VICR	Wed, Dec 14, 1994	11.75	12.13	11.63	11.75
646	NASDAQ	VICR	Tue, Dec 13, 1994	12.00	12.00	11.63	11.75
645	NASDAQ	VICR	Mon, Dec 12, 1994	11.25	11.88	11.25	11.88
644	NASDAQ	VICR	Fri, Dec 9, 1994	11.38	11.63	11.25	11.25
643	NASDAQ	VICR	Thu, Dec 8, 1994	12.00	12.25	11.38	11.50
642	NASDAQ	VICR	Wed, Dec 7, 1994	12.13	12.25	11.88	12.13
641	NASDAQ	VICR	Tue, Dec 6, 1994	12.63	12.63	12.13	12.38
640	NASDAQ	VICR	Mon, Dec 5, 1994	12.50	12.75	12.38	12.38
639	NASDAQ	VICR	Fri, Dec 2, 1994	12.50	12.75	12.50	12.50
638	NASDAQ	VICR	Thu, Dec 1, 1994	12.63	13.25	12.56	12.63
637	NASDAQ	VICR	Wed, Nov 30, 1994	12.38	12.88	12.38	12.75
636	NASDAQ	VICR	Tue, Nov 29, 1994	12.38	12.75	12.13	12.38
635	NASDAQ	VICR	Mon, Nov 28, 1994	12.25	12.38	12.13	12.13
634	NASDAQ	VICR	Fri, Nov 25, 1994	12.13	12.25	12.00	12.00
633	NASDAQ	VICR	Wed, Nov 23, 1994	12.38	12.44	11.75	12.00
632	NASDAQ	VICR	Tue, Nov 22, 1994	12.50	12.63	12.25	12.50
631	NASDAQ	VICR	Mon, Nov 21, 1994	12.50	12.75	12.50	12.50
630	NASDAQ	VICR	Fri, Nov 18, 1994	12.75	12.75	12.38	12.63
629	NASDAQ	VICR	Thu, Nov 17, 1994	12.38	12.63	12.38	12.63
628	NASDAQ	VICR	Wed, Nov 16, 1994	13.00	13.00	12.38	12.38
627	NASDAQ	VICR	Tue, Nov 15, 1994	12.88	13.00	12.75	13.00
626	NASDAQ	VICR	Mon, Nov 14, 1994	12.88	13.13	12.88	13.13
625	NASDAQ	VICR	Fri, Nov 11, 1994	13.13	13.38	12.88	13.13
624	NASDAQ	VICR	Thu, Nov 10, 1994	12.88	13.38	12.88	13.13
623	NASDAQ	VICR	Wed, Nov 9, 1994	13.25	13.25	12.75	13.00
622	NASDAQ	VICR	Tue, Nov 8, 1994	12.75	13.38	12.38	13.00
621	NASDAQ	VICR	Mon, Nov 7, 1994	13.13	13.13	12.50	12.75
620	NASDAQ	VICR	Fri, Nov 4, 1994	13.63	13.63	12.88	13.13
619	NASDAQ	VICR	Thu, Nov 3, 1994	13.75	14.00	13.63	13.63
618	NASDAQ	VICR	Wed, Nov 2, 1994	14.13	14.13	13.63	13.63
617	NASDAQ	VICR	Tue, Nov 1, 1994	13.88	14.13	13.88	14.13
616	NASDAQ	VICR	Mon, Oct 31, 1994	13.63	14.13	13.38	13.88
615	NASDAQ	VICR	Fri, Oct 28, 1994	13.00	13.63	12.88	13.63
614	NASDAQ	VICR	Thu, Oct 27, 1994	12.50	13.25	12.25	13.00
613	NASDAQ	VICR	Wed, Oct 26, 1994	12.13	12.50	12.00	12.50
612	NASDAQ	VICR	Tue, Oct 25, 1994	12.13	12.38	11.88	12.13
611	NASDAQ	VICR	Mon, Oct 24, 1994	12.25	12.50	12.25	12.31
610	NASDAQ	VICR	Fri, Oct 21, 1994	12.50	12.75	12.25	12.44
609	NASDAQ	VICR	Thu, Oct 20, 1994	12.75	12.88	12.75	12.81
608	NASDAQ	VICR	Wed, Oct 19, 1994	12.75	12.88	12.75	12.75
607	NASDAQ	VICR	Tue, Oct 18, 1994	12.75	13.00	12.75	12.88
606	NASDAQ	VICR	Mon, Oct 17, 1994	13.00	13.00	12.63	12.75
605	NASDAQ	VICR	Fri, Oct 14, 1994	13.38	13.38	12.63	13.00
604	NASDAQ	VICR	Thu, Oct 13, 1994	13.63	13.63	13.00	13.06
603	NASDAQ	VICR	Wed, Oct 12, 1994	13.13	13.75	13.13	13.38
602	NASDAQ	VICR	Tue, Oct 11, 1994	12.75	13.25	12.50	13.13
601	NASDAQ	VICR	Mon, Oct 10, 1994	12.38	12.88	12.38	12.75
600	NASDAQ	VICR	Fri, Oct 7, 1994	12.63	12.63	12.38	12.38
599	NASDAQ	VICR	Thu, Oct 6, 1994	12.63	12.63	12.13	12.50
598	NASDAQ	VICR	Wed, Oct 5, 1994	12.63	12.75	12.38	12.50
597	NASDAQ	VICR	Tue, Oct 4, 1994	12.50	12.88	12.50	12.75
596	NASDAQ	VICR	Mon, Oct 3, 1994	12.75	12.88	12.50	12.50
595	NASDAQ	VICR	Fri, Sep 30, 1994	12.88	13.13	12.63	12.88
594	NASDAQ	VICR	Thu, Sep 29, 1994	12.63	12.88	12.25	12.63
593	NASDAQ	VICR	Wed, Sep 28, 1994	12.63	12.63	12.25	12.50
592	NASDAQ	VICR	Tue, Sep 27, 1994	12.63	12.88	12.25	12.25
591	NASDAQ	VICR	Mon, Sep 26, 1994	12.88	12.88	12.63	12.88
590	NASDAQ	VICR	Fri, Sep 23, 1994	12.63	12.88	12.63	12.88
589	NASDAQ	VICR	Thu, Sep 22, 1994	12.50	12.75	12.38	12.50
588	NASDAQ	VICR	Wed, Sep 21, 1994	12.88	12.88	12.13	12.25
587	NASDAQ	VICR	Tue, Sep 20, 1994	13.00	13.00	12.50	12.75
586	NASDAQ	VICR	Mon, Sep 19, 1994	12.75	13.00	12.50	12.81
585	NASDAQ	VICR	Fri, Sep 16, 1994	12.00	12.75	12.00	12.50
584	NASDAQ	VICR	Thu, Sep 15, 1994	12.13	12.50	12.13	12.25
583	NASDAQ	VICR	Wed, Sep 14, 1994	12.13	12.38	12.13	12.13
582	NASDAQ	VICR	Tue, Sep 13, 1994	12.25	12.63	12.13	12.13
581	NASDAQ	VICR	Mon, Sep 12, 1994	12.25	12.50	12.13	12.13
580	NASDAQ	VICR	Fri, Sep 9, 1994	11.88	12.25	11.75	12.00
579	NASDAQ	VICR	Thu, Sep 8, 1994	12.13	12.13	11.88	12.13
578	NASDAQ	VICR	Wed, Sep 7, 1994	12.25	12.50	11.88	12.00
577	NASDAQ	VICR	Tue, Sep 6, 1994	12.50	12.50	12.25	12.25
576	NASDAQ	VICR	Fri, Sep 2, 1994	12.63	12.88	12.25	12.50
575	NASDAQ	VICR	Thu, Sep 1, 1994	12.25	13.00	12.25	12.88
574	NASDAQ	VICR	Wed, Aug 31, 1994	12.38	12.63	12.38	12.38
573	NASDAQ	VICR	Tue, Aug 30, 1994	12.63	12.63	12.38	12.63
572	NASDAQ	VICR	Mon, Aug 29, 1994	12.25	12.63	12.25	12.44
571	NASDAQ	VICR	Fri, Aug 26, 1994	12.63	12.63	12.25	12.25
570	NASDAQ	VICR	Thu, Aug 25, 1994	12.63	12.63	12.38	12.38
569	NASDAQ	VICR	Wed, Aug 24, 1994	12.63	12.63	12.38	12.50
568	NASDAQ	VICR	Tue, Aug 23, 1994	12.38	12.63	12.38	12.44
567	NASDAQ	VICR	Mon, Aug 22, 1994	12.63	12.63	12.38	12.38
566	NASDAQ	VICR	Fri, Aug 19, 1994	12.50	12.50	12.50	12.50
565	NASDAQ	VICR	Thu, Aug 18, 1994	12.63	12.88	12.38	12.38
564	NASDAQ	VICR	Wed, Aug 17, 1994	13.13	13.25	12.75	12.75
563	NASDAQ	VICR	Tue, Aug 16, 1994	13.00	13.38	13.00	13.13
562	NASDAQ	VICR	Mon, Aug 15, 1994	13.00	13.13	13.00	13.00
561	NASDAQ	VICR	Fri, Aug 12, 1994	13.00	13.13	13.00	13.00
560	NASDAQ	VICR	Thu, Aug 11, 1994	13.13	13.38	13.00	13.13
559	NASDAQ	VICR	Wed, Aug 10, 1994	13.00	13.38	13.00	13.38
558	NASDAQ	VICR	Tue, Aug 9, 1994	12.25	13.25	12.25	13.00
557	NASDAQ	VICR	Mon, Aug 8, 1994	11.75	12.50	11.75	12.25
556	NASDAQ	VICR	Fri, Aug 5, 1994	11.63	12.13	11.63	12.00
555	NASDAQ	VICR	Thu, Aug 4, 1994	12.38	12.63	11.75	12.13
554	NASDAQ	VICR	Wed, Aug 3, 1994	12.88	12.88	12.38	12.38
553	NASDAQ	VICR	Tue, Aug 2, 1994	12.25	12.88	12.25	12.63
552	NASDAQ	VICR	Mon, Aug 1, 1994	11.63	12.50	11.50	12.38
551	NASDAQ	VICR	Fri, Jul 29, 1994	11.25	11.75	11.00	11.50
550	NASDAQ	VICR	Thu, Jul 28, 1994	10.38	11.13	10.38	10.88
549	NASDAQ	VICR	Wed, Jul 27, 1994	10.13	10.63	10.13	10.38
548	NASDAQ	VICR	Tue, Jul 26, 1994	10.00	10.50	10.00	10.50
547	NASDAQ	VICR	Mon, Jul 25, 1994	10.50	10.50	10.00	10.38
546	NASDAQ	VICR	Fri, Jul 22, 1994	10.50	10.63	10.13	10.50
545	NASDAQ	VICR	Thu, Jul 21, 1994	10.75	10.75	10.13	10.44
544	NASDAQ	VICR	Wed, Jul 20, 1994	11.25	11.25	10.63	10.63
543	NASDAQ	VICR	Tue, Jul 19, 1994	11.13	11.50	11.13	11.13
542	NASDAQ	VICR	Mon, Jul 18, 1994	10.88	11.50	10.88	11.44
541	NASDAQ	VICR	Fri, Jul 15, 1994	11.63	11.75	10.75	10.88
540	NASDAQ	VICR	Thu, Jul 14, 1994	11.38	11.75	11.38	11.69
539	NASDAQ	VICR	Wed, Jul 13, 1994	11.25	11.75	11.25	11.63
538	NASDAQ	VICR	Tue, Jul 12, 1994	10.75	11.38	10.63	11.38
537	NASDAQ	VICR	Mon, Jul 11, 1994	10.63	10.75	10.38	10.75
536	NASDAQ	VICR	Fri, Jul 8, 1994	10.13	10.63	9.88	10.56
535	NASDAQ	VICR	Thu, Jul 7, 1994	9.50	10.13	9.50	10.13
534	NASDAQ	VICR	Wed, Jul 6, 1994	9.75	9.75	9.38	9.63
533	NASDAQ	VICR	Tue, Jul 5, 1994	9.50	9.88	9.38	9.50
532	NASDAQ	VICR	Fri, Jul 1, 1994	9.50	9.88	9.38	9.88
531	NASDAQ	VICR	Thu, Jun 30, 1994	9.75	9.75	9.38	9.50
530	NASDAQ	VICR	Wed, Jun 29, 1994	9.38	9.63	9.38	9.38
529	NASDAQ	VICR	Tue, Jun 28, 1994	9.63	9.63	9.38	9.38
528	NASDAQ	VICR	Mon, Jun 27, 1994	9.50	9.63	9.25	9.63
527	NASDAQ	VICR	Fri, Jun 24, 1994	9.25	9.50	9.00	9.50
526	NASDAQ	VICR	Thu, Jun 23, 1994	10.25	10.25	9.25	9.50
525	NASDAQ	VICR	Wed, Jun 22, 1994	10.25	10.38	10.00	10.00
524	NASDAQ	VICR	Tue, Jun 21, 1994	10.13	10.38	9.88	10.13
523	NASDAQ	VICR	Mon, Jun 20, 1994	10.63	10.63	9.88	10.25
522	NASDAQ	VICR	Fri, Jun 17, 1994	11.13	11.13	10.50	10.50
521	NASDAQ	VICR	Thu, Jun 16, 1994	11.75	11.75	11.00	11.25
520	NASDAQ	VICR	Wed, Jun 15, 1994	11.63	11.88	11.50	11.63
519	NASDAQ	VICR	Tue, Jun 14, 1994	11.63	11.88	11.63	11.63
518	NASDAQ	VICR	Mon, Jun 13, 1994	11.13	11.88	11.13	11.88
517	NASDAQ	VICR	Fri, Jun 10, 1994	11.25	11.50	11.13	11.50
516	NASDAQ	VICR	Thu, Jun 9, 1994	11.63	11.88	11.13	11.50
515	NASDAQ	VICR	Wed, Jun 8, 1994	12.13	12.25	11.63	11.69
514	NASDAQ	VICR	Tue, Jun 7, 1994	12.25	12.50	12.13	12.13
513	NASDAQ	VICR	Mon, Jun 6, 1994	12.88	12.88	12.38	12.44
512	NASDAQ	VICR	Fri, Jun 3, 1994	12.63	12.88	12.63	12.88
511	NASDAQ	VICR	Thu, Jun 2, 1994	12.63	12.88	12.63	12.69
510	NASDAQ	VICR	Wed, Jun 1, 1994	12.75	13.00	12.63	12.75
509	NASDAQ	VICR	Tue, May 31, 1994	12.75	13.00	12.75	12.75
508	NASDAQ	VICR	Fri, May 27, 1994	12.75	13.00	12.75	12.88
507	NASDAQ	VICR	Thu, May 26, 1994	13.13	13.13	12.88	12.88
506	NASDAQ	VICR	Wed, May 25, 1994	13.00	13.25	12.88	13.00
505	NASDAQ	VICR	Tue, May 24, 1994	13.13	13.13	12.88	12.94
504	NASDAQ	VICR	Mon, May 23, 1994	12.88	13.25	12.88	13.00
503	NASDAQ	VICR	Fri, May 20, 1994	13.00	13.25	12.88	12.88
502	NASDAQ	VICR	Thu, May 19, 1994	13.00	13.25	12.75	13.00
501	NASDAQ	VICR	Wed, May 18, 1994	12.50	13.00	12.38	12.88
500	NASDAQ	VICR	Tue, May 17, 1994	12.25	12.38	12.00	12.19
499	NASDAQ	VICR	Mon, May 16, 1994	12.50	12.50	12.13	12.13
498	NASDAQ	VICR	Fri, May 13, 1994	12.63	12.66	12.25	12.63
497	NASDAQ	VICR	Thu, May 12, 1994	12.63	13.00	12.63	12.63
496	NASDAQ	VICR	Wed, May 11, 1994	12.75	12.88	12.50	12.63
495	NASDAQ	VICR	Tue, May 10, 1994	12.38	12.75	12.25	12.50
494	NASDAQ	VICR	Mon, May 9, 1994	12.63	12.63	12.13	12.38
493	NASDAQ	VICR	Fri, May 6, 1994	13.38	13.38	12.38	12.63
492	NASDAQ	VICR	Thu, May 5, 1994	13.63	13.75	13.25	13.25
491	NASDAQ	VICR	Wed, May 4, 1994	13.88	14.13	13.50	13.63
490	NASDAQ	VICR	Tue, May 3, 1994	13.13	13.88	13.00	13.75
489	NASDAQ	VICR	Mon, May 2, 1994	13.00	13.25	12.63	13.19
488	NASDAQ	VICR	Fri, Apr 29, 1994	12.75	12.88	12.38	12.88
487	NASDAQ	VICR	Thu, Apr 28, 1994	12.88	12.88	12.50	12.75
486	NASDAQ	VICR	Tue, Apr 26, 1994	13.13	13.38	12.69	12.75
485	NASDAQ	VICR	Mon, Apr 25, 1994	12.75	13.50	12.75	13.25
484	NASDAQ	VICR	Fri, Apr 22, 1994	12.13	13.00	11.88	12.81
483	NASDAQ	VICR	Thu, Apr 21, 1994	12.00	12.13	11.75	11.88
482	NASDAQ	VICR	Wed, Apr 20, 1994	12.13	12.13	11.38	11.63
481	NASDAQ	VICR	Tue, Apr 19, 1994	12.88	13.00	11.88	12.13
480	NASDAQ	VICR	Mon, Apr 18, 1994	13.63	13.75	12.75	12.88
479	NASDAQ	VICR	Fri, Apr 15, 1994	14.00	14.00	12.88	13.28
478	NASDAQ	VICR	Thu, Apr 14, 1994	13.88	14.13	13.63	13.63
477	NASDAQ	VICR	Wed, Apr 13, 1994	14.38	14.63	13.50	14.00
476	NASDAQ	VICR	Tue, Apr 12, 1994	14.00	14.75	14.00	14.38
475	NASDAQ	VICR	Mon, Apr 11, 1994	14.75	14.88	14.13	14.38
474	NASDAQ	VICR	Fri, Apr 8, 1994	14.75	15.13	14.63	15.13
473	NASDAQ	VICR	Thu, Apr 7, 1994	14.63	15.00	14.31	14.88
472	NASDAQ	VICR	Wed, Apr 6, 1994	14.25	14.63	13.75	14.63
471	NASDAQ	VICR	Tue, Apr 5, 1994	13.50	14.25	13.38	13.88
470	NASDAQ	VICR	Mon, Apr 4, 1994	12.38	13.00	12.13	13.00
469	NASDAQ	VICR	Thu, Mar 31, 1994	12.75	13.13	12.13	13.00
468	NASDAQ	VICR	Wed, Mar 30, 1994	13.25	13.50	12.38	12.81
467	NASDAQ	VICR	Tue, Mar 29, 1994	13.75	13.88	13.38	13.50
466	NASDAQ	VICR	Mon, Mar 28, 1994	14.00	14.13	13.50	13.69
465	NASDAQ	VICR	Fri, Mar 25, 1994	13.50	14.13	13.50	14.13
464	NASDAQ	VICR	Thu, Mar 24, 1994	13.88	13.88	13.25	13.50
463	NASDAQ	VICR	Wed, Mar 23, 1994	13.75	14.25	13.75	14.00
462	NASDAQ	VICR	Tue, Mar 22, 1994	14.13	14.38	13.50	13.75
461	NASDAQ	VICR	Mon, Mar 21, 1994	14.88	15.00	14.13	14.25
460	NASDAQ	VICR	Fri, Mar 18, 1994	14.63	15.13	14.63	15.00
459	NASDAQ	VICR	Thu, Mar 17, 1994	14.88	15.00	14.75	15.00
458	NASDAQ	VICR	Wed, Mar 16, 1994	14.00	14.88	14.00	14.81
457	NASDAQ	VICR	Tue, Mar 15, 1994	13.88	14.13	13.88	14.00
456	NASDAQ	VICR	Mon, Mar 14, 1994	14.00	14.25	13.88	13.88
455	NASDAQ	VICR	Fri, Mar 11, 1994	13.88	14.13	13.88	13.88
454	NASDAQ	VICR	Thu, Mar 10, 1994	14.38	14.50	13.75	14.00
453	NASDAQ	VICR	Wed, Mar 9, 1994	14.13	14.38	14.00	14.00
452	NASDAQ	VICR	Tue, Mar 8, 1994	14.63	14.63	14.00	14.00
451	NASDAQ	VICR	Mon, Mar 7, 1994	14.13	14.63	14.13	14.44
450	NASDAQ	VICR	Fri, Mar 4, 1994	14.25	14.31	13.88	14.13
449	NASDAQ	VICR	Thu, Mar 3, 1994	13.88	14.25	13.88	14.13
448	NASDAQ	VICR	Wed, Mar 2, 1994	13.88	14.13	13.50	13.88
447	NASDAQ	VICR	Tue, Mar 1, 1994	14.00	14.50	13.88	14.13
446	NASDAQ	VICR	Mon, Feb 28, 1994	13.25	14.00	13.25	13.81
445	NASDAQ	VICR	Fri, Feb 25, 1994	12.38	13.50	12.38	13.25
444	NASDAQ	VICR	Thu, Feb 24, 1994	12.50	12.75	12.38	12.50
443	NASDAQ	VICR	Wed, Feb 23, 1994	12.38	13.00	12.38	12.75
442	NASDAQ	VICR	Tue, Feb 22, 1994	12.25	12.50	12.25	12.50
441	NASDAQ	VICR	Fri, Feb 18, 1994	12.25	12.63	12.00	12.38
440	NASDAQ	VICR	Thu, Feb 17, 1994	12.00	12.25	11.88	12.13
439	NASDAQ	VICR	Wed, Feb 16, 1994	12.63	12.88	11.88	11.88
438	NASDAQ	VICR	Tue, Feb 15, 1994	12.50	12.88	12.50	12.69
437	NASDAQ	VICR	Mon, Feb 14, 1994	12.13	12.75	12.13	12.50
436	NASDAQ	VICR	Fri, Feb 11, 1994	12.13	12.38	11.88	12.13
435	NASDAQ	VICR	Thu, Feb 10, 1994	12.63	12.88	11.88	12.13
434	NASDAQ	VICR	Wed, Feb 9, 1994	11.88	12.63	11.88	12.63
433	NASDAQ	VICR	Tue, Feb 8, 1994	11.88	12.13	11.75	11.88
432	NASDAQ	VICR	Mon, Feb 7, 1994	11.25	11.75	11.00	11.75
431	NASDAQ	VICR	Fri, Feb 4, 1994	11.63	12.00	11.50	11.50
430	NASDAQ	VICR	Thu, Feb 3, 1994	10.50	11.75	10.13	11.50
429	NASDAQ	VICR	Wed, Feb 2, 1994	10.25	10.50	10.25	10.50
428	NASDAQ	VICR	Tue, Feb 1, 1994	10.38	10.50	10.25	10.50
427	NASDAQ	VICR	Mon, Jan 31, 1994	10.25	10.50	10.13	10.25
426	NASDAQ	VICR	Fri, Jan 28, 1994	10.00	10.38	9.88	10.38
425	NASDAQ	VICR	Thu, Jan 27, 1994	10.50	10.75	9.75	10.00
424	NASDAQ	VICR	Wed, Jan 26, 1994	10.63	10.88	10.50	10.50
423	NASDAQ	VICR	Tue, Jan 25, 1994	11.13	11.13	10.63	10.63
422	NASDAQ	VICR	Mon, Jan 24, 1994	11.00	11.13	10.88	11.00
421	NASDAQ	VICR	Fri, Jan 21, 1994	11.38	11.38	11.00	11.13
420	NASDAQ	VICR	Thu, Jan 20, 1994	11.25	11.50	11.13	11.25
419	NASDAQ	VICR	Wed, Jan 19, 1994	11.13	11.38	11.13	11.13
418	NASDAQ	VICR	Tue, Jan 18, 1994	11.25	11.50	11.13	11.19
417	NASDAQ	VICR	Mon, Jan 17, 1994	11.25	11.50	11.25	11.50
416	NASDAQ	VICR	Fri, Jan 14, 1994	11.13	11.38	11.13	11.38
415	NASDAQ	VICR	Thu, Jan 13, 1994	11.00	11.25	10.75	11.25
414	NASDAQ	VICR	Wed, Jan 12, 1994	11.25	11.25	10.88	10.88
413	NASDAQ	VICR	Tue, Jan 11, 1994	11.25	11.38	11.00	11.25
412	NASDAQ	VICR	Mon, Jan 10, 1994	11.38	11.50	11.25	11.38
411	NASDAQ	VICR	Fri, Jan 7, 1994	11.50	11.63	11.38	11.63
410	NASDAQ	VICR	Thu, Jan 6, 1994	11.50	11.88	11.50	11.50
409	NASDAQ	VICR	Wed, Jan 5, 1994	11.38	11.75	11.25	11.63
408	NASDAQ	VICR	Tue, Jan 4, 1994	11.25	11.50	11.13	11.50
407	NASDAQ	VICR	Mon, Jan 3, 1994	11.50	11.75	11.00	11.00
406	NASDAQ	VICR	Fri, Dec 31, 1993	11.63	11.75	11.50	11.50
405	NASDAQ	VICR	Thu, Dec 30, 1993	11.50	11.50	11.25	11.50
404	NASDAQ	VICR	Wed, Dec 29, 1993	11.25	11.50	11.25	11.50
403	NASDAQ	VICR	Tue, Dec 28, 1993	11.75	12.00	11.38	11.63
402	NASDAQ	VICR	Mon, Dec 27, 1993	12.00	12.13	11.75	11.75
401	NASDAQ	VICR	Thu, Dec 23, 1993	11.75	12.25	11.75	12.00
400	NASDAQ	VICR	Wed, Dec 22, 1993	11.75	12.00	11.75	12.00
399	NASDAQ	VICR	Tue, Dec 21, 1993	11.50	12.00	11.50	11.88
398	NASDAQ	VICR	Mon, Dec 20, 1993	11.00	11.75	11.00	11.63
397	NASDAQ	VICR	Fri, Dec 17, 1993	11.00	11.13	10.75	11.13
396	NASDAQ	VICR	Thu, Dec 16, 1993	11.00	11.00	10.75	10.75
395	NASDAQ	VICR	Wed, Dec 15, 1993	10.75	11.13	10.75	10.94
394	NASDAQ	VICR	Tue, Dec 14, 1993	11.13	11.38	10.88	10.88
393	NASDAQ	VICR	Mon, Dec 13, 1993	11.25	11.38	11.13	11.13
392	NASDAQ	VICR	Fri, Dec 10, 1993	11.38	11.63	11.25	11.31
391	NASDAQ	VICR	Thu, Dec 9, 1993	11.88	11.88	11.25	11.63
390	NASDAQ	VICR	Wed, Dec 8, 1993	11.50	12.00	11.25	11.63
389	NASDAQ	VICR	Tue, Dec 7, 1993	11.13	11.50	11.13	11.50
388	NASDAQ	VICR	Mon, Dec 6, 1993	11.25	11.38	11.13	11.13
387	NASDAQ	VICR	Fri, Dec 3, 1993	11.38	11.38	11.00	11.13
386	NASDAQ	VICR	Thu, Dec 2, 1993	11.38	11.63	11.13	11.13
385	NASDAQ	VICR	Wed, Dec 1, 1993	11.00	11.38	11.00	11.13
384	NASDAQ	VICR	Tue, Nov 30, 1993	11.00	11.25	10.88	11.00
383	NASDAQ	VICR	Mon, Nov 29, 1993	11.63	11.75	11.13	11.13
382	NASDAQ	VICR	Fri, Nov 26, 1993	11.25	11.63	11.00	11.63
381	NASDAQ	VICR	Wed, Nov 24, 1993	11.00	11.25	10.75	11.25
380	NASDAQ	VICR	Tue, Nov 23, 1993	10.75	11.00	10.50	10.88
379	NASDAQ	VICR	Mon, Nov 22, 1993	10.88	11.00	10.25	10.50
378	NASDAQ	VICR	Fri, Nov 19, 1993	11.38	11.50	10.88	11.00
377	NASDAQ	VICR	Thu, Nov 18, 1993	11.75	11.75	11.38	11.38
376	NASDAQ	VICR	Wed, Nov 17, 1993	11.50	11.75	11.38	11.38
375	NASDAQ	VICR	Tue, Nov 16, 1993	10.88	11.75	10.88	11.50
374	NASDAQ	VICR	Mon, Nov 15, 1993	11.25	11.50	10.88	11.13
373	NASDAQ	VICR	Fri, Nov 12, 1993	12.13	12.38	11.13	11.50
372	NASDAQ	VICR	Thu, Nov 11, 1993	11.75	12.75	11.75	12.13
371	NASDAQ	VICR	Wed, Nov 10, 1993	11.38	11.88	11.13	11.75
370	NASDAQ	VICR	Tue, Nov 9, 1993	10.38	11.38	10.38	11.13
369	NASDAQ	VICR	Mon, Nov 8, 1993	9.88	10.38	9.88	10.25
368	NASDAQ	VICR	Fri, Nov 5, 1993	10.00	10.13	9.75	9.88
367	NASDAQ	VICR	Thu, Nov 4, 1993	10.00	10.13	9.88	10.06
366	NASDAQ	VICR	Wed, Nov 3, 1993	10.13	10.38	9.88	10.13
365	NASDAQ	VICR	Tue, Nov 2, 1993	9.88	10.38	9.75	10.13
364	NASDAQ	VICR	Mon, Nov 1, 1993	9.00	9.88	9.00	9.75
363	NASDAQ	VICR	Fri, Oct 29, 1993	9.00	9.25	9.00	9.25
362	NASDAQ	VICR	Thu, Oct 28, 1993	9.00	9.25	9.00	9.13
361	NASDAQ	VICR	Wed, Oct 27, 1993	9.25	9.25	9.00	9.13
360	NASDAQ	VICR	Tue, Oct 26, 1993	9.13	9.38	9.13	9.13
359	NASDAQ	VICR	Mon, Oct 25, 1993	9.13	9.38	9.13	9.13
358	NASDAQ	VICR	Fri, Oct 22, 1993	9.25	9.25	9.00	9.25
357	NASDAQ	VICR	Thu, Oct 21, 1993	9.25	9.25	9.00	9.13
356	NASDAQ	VICR	Wed, Oct 20, 1993	9.38	9.38	9.00	9.06
355	NASDAQ	VICR	Tue, Oct 19, 1993	9.13	9.38	9.13	9.38
354	NASDAQ	VICR	Mon, Oct 18, 1993	9.13	9.38	9.00	9.25
353	NASDAQ	VICR	Fri, Oct 15, 1993	9.50	9.75	9.13	9.13
352	NASDAQ	VICR	Thu, Oct 14, 1993	9.38	9.63	9.13	9.50
351	NASDAQ	VICR	Wed, Oct 13, 1993	9.00	9.38	8.88	9.13
350	NASDAQ	VICR	Tue, Oct 12, 1993	8.25	9.13	8.25	9.00
349	NASDAQ	VICR	Mon, Oct 11, 1993	8.50	8.50	8.25	8.25
348	NASDAQ	VICR	Fri, Oct 8, 1993	8.25	8.50	8.25	8.25
347	NASDAQ	VICR	Thu, Oct 7, 1993	8.25	8.50	8.25	8.25
346	NASDAQ	VICR	Wed, Oct 6, 1993	8.63	8.63	8.25	8.38
345	NASDAQ	VICR	Tue, Oct 5, 1993	8.50	8.88	8.38	8.38
344	NASDAQ	VICR	Mon, Oct 4, 1993	8.50	8.88	8.50	8.63
343	NASDAQ	VICR	Fri, Oct 1, 1993	8.63	8.88	8.50	8.50
342	NASDAQ	VICR	Thu, Sep 30, 1993	8.63	8.88	8.63	8.88
341	NASDAQ	VICR	Wed, Sep 29, 1993	8.88	9.00	8.63	8.88
340	NASDAQ	VICR	Tue, Sep 28, 1993	8.88	8.88	8.63	8.88
339	NASDAQ	VICR	Mon, Sep 27, 1993	8.38	8.88	8.25	8.69
338	NASDAQ	VICR	Fri, Sep 24, 1993	8.13	8.50	8.13	8.25
337	NASDAQ	VICR	Thu, Sep 23, 1993	8.13	8.38	8.13	8.13
336	NASDAQ	VICR	Wed, Sep 22, 1993	8.25	8.50	8.13	8.38
335	NASDAQ	VICR	Tue, Sep 21, 1993	8.63	8.63	8.25	8.25
334	NASDAQ	VICR	Mon, Sep 20, 1993	8.38	8.63	8.38	8.63
333	NASDAQ	VICR	Fri, Sep 17, 1993	8.13	8.69	8.13	8.50
332	NASDAQ	VICR	Thu, Sep 16, 1993	8.50	8.63	7.88	8.38
331	NASDAQ	VICR	Wed, Sep 15, 1993	8.63	8.75	8.25	8.50
330	NASDAQ	VICR	Tue, Sep 14, 1993	8.88	8.88	8.63	8.63
329	NASDAQ	VICR	Mon, Sep 13, 1993	9.13	9.25	8.75	8.75
328	NASDAQ	VICR	Fri, Sep 10, 1993	8.75	9.25	8.63	9.13
327	NASDAQ	VICR	Thu, Sep 9, 1993	8.50	8.88	8.25	8.75
326	NASDAQ	VICR	Wed, Sep 8, 1993	8.38	8.63	8.13	8.38
325	NASDAQ	VICR	Tue, Sep 7, 1993	9.38	9.38	8.50	8.50
324	NASDAQ	VICR	Fri, Sep 3, 1993	8.75	9.63	8.75	9.38
323	NASDAQ	VICR	Thu, Sep 2, 1993	8.25	9.00	8.00	8.88
322	NASDAQ	VICR	Wed, Sep 1, 1993	7.88	8.25	7.88	8.25
321	NASDAQ	VICR	Tue, Aug 31, 1993	7.88	8.13	7.88	7.88
320	NASDAQ	VICR	Mon, Aug 30, 1993	7.94	8.00	7.81	7.88
319	NASDAQ	VICR	Fri, Aug 27, 1993	8.00	8.00	7.75	7.88
318	NASDAQ	VICR	Thu, Aug 26, 1993	7.69	7.88	7.63	7.88
317	NASDAQ	VICR	Wed, Aug 25, 1993	7.88	7.88	7.63	7.88
316	NASDAQ	VICR	Tue, Aug 24, 1993	7.88	8.13	7.63	7.63
315	NASDAQ	VICR	Mon, Aug 23, 1993	7.75	8.00	7.50	7.75
314	NASDAQ	VICR	Fri, Aug 20, 1993	7.13	7.75	7.00	7.75
313	NASDAQ	VICR	Thu, Aug 19, 1993	6.63	7.13	6.63	7.13
312	NASDAQ	VICR	Wed, Aug 18, 1993	6.75	6.88	6.50	6.88
311	NASDAQ	VICR	Tue, Aug 17, 1993	6.75	6.88	6.75	6.75
310	NASDAQ	VICR	Mon, Aug 16, 1993	6.88	6.88	6.75	6.88
309	NASDAQ	VICR	Fri, Aug 13, 1993	6.88	6.88	6.75	6.88
308	NASDAQ	VICR	Thu, Aug 12, 1993	7.00	7.00	6.75	6.81
307	NASDAQ	VICR	Wed, Aug 11, 1993	7.00	7.13	6.75	7.00
306	NASDAQ	VICR	Tue, Aug 10, 1993	7.13	7.13	6.75	6.75
305	NASDAQ	VICR	Mon, Aug 9, 1993	6.75	7.13	6.75	7.13
304	NASDAQ	VICR	Fri, Aug 6, 1993	7.13	7.13	6.75	7.13
303	NASDAQ	VICR	Thu, Aug 5, 1993	6.88	7.13	6.88	7.13
302	NASDAQ	VICR	Wed, Aug 4, 1993	6.88	7.13	6.75	7.13
301	NASDAQ	VICR	Tue, Aug 3, 1993	6.75	7.00	6.75	6.88
300	NASDAQ	VICR	Mon, Aug 2, 1993	7.13	7.13	6.75	6.75
299	NASDAQ	VICR	Fri, Jul 30, 1993	7.00	7.13	6.75	7.06
298	NASDAQ	VICR	Thu, Jul 29, 1993	6.75	7.00	6.75	7.00
297	NASDAQ	VICR	Wed, Jul 28, 1993	6.88	7.13	6.75	6.75
296	NASDAQ	VICR	Tue, Jul 27, 1993	7.00	7.13	6.63	7.13
295	NASDAQ	VICR	Mon, Jul 26, 1993	7.25	7.25	6.50	7.00
294	NASDAQ	VICR	Fri, Jul 23, 1993	7.13	7.38	7.00	7.25
293	NASDAQ	VICR	Thu, Jul 22, 1993	7.50	7.50	7.13	7.31
292	NASDAQ	VICR	Wed, Jul 21, 1993	7.38	7.50	7.25	7.44
291	NASDAQ	VICR	Tue, Jul 20, 1993	7.63	7.63	7.38	7.50
290	NASDAQ	VICR	Mon, Jul 19, 1993	7.38	7.63	7.38	7.44
289	NASDAQ	VICR	Fri, Jul 16, 1993	7.63	7.63	7.38	7.44
288	NASDAQ	VICR	Thu, Jul 15, 1993	7.63	7.63	7.38	7.63
287	NASDAQ	VICR	Wed, Jul 14, 1993	7.50	7.63	7.19	7.50
286	NASDAQ	VICR	Tue, Jul 13, 1993	7.88	8.00	7.63	7.88
285	NASDAQ	VICR	Mon, Jul 12, 1993	7.75	7.88	7.63	7.81
284	NASDAQ	VICR	Fri, Jul 9, 1993	8.00	8.00	7.63	7.88
283	NASDAQ	VICR	Thu, Jul 8, 1993	7.75	8.00	7.50	7.75
282	NASDAQ	VICR	Wed, Jul 7, 1993	7.38	7.63	7.38	7.44
281	NASDAQ	VICR	Tue, Jul 6, 1993	7.63	7.63	7.38	7.50
280	NASDAQ	VICR	Fri, Jul 2, 1993	7.63	7.63	7.38	7.63
279	NASDAQ	VICR	Thu, Jul 1, 1993	7.63	7.63	7.38	7.38
278	NASDAQ	VICR	Wed, Jun 30, 1993	7.63	7.63	7.38	7.63
277	NASDAQ	VICR	Tue, Jun 29, 1993	7.50	7.75	7.38	7.63
276	NASDAQ	VICR	Mon, Jun 28, 1993	7.75	7.75	7.50	7.75
275	NASDAQ	VICR	Fri, Jun 25, 1993	7.38	7.75	7.38	7.75
274	NASDAQ	VICR	Thu, Jun 24, 1993	7.38	7.63	7.38	7.50
273	NASDAQ	VICR	Wed, Jun 23, 1993	7.63	7.63	7.38	7.50
272	NASDAQ	VICR	Tue, Jun 22, 1993	7.50	7.63	7.25	7.38
271	NASDAQ	VICR	Mon, Jun 21, 1993	7.25	7.88	7.13	7.25
270	NASDAQ	VICR	Fri, Jun 18, 1993	7.88	7.88	6.75	7.13
269	NASDAQ	VICR	Thu, Jun 17, 1993	8.00	8.00	7.63	7.69
268	NASDAQ	VICR	Wed, Jun 16, 1993	7.88	8.00	7.75	8.00
267	NASDAQ	VICR	Tue, Jun 15, 1993	7.63	7.88	7.63	7.81
266	NASDAQ	VICR	Mon, Jun 14, 1993	7.88	8.00	7.63	7.63
265	NASDAQ	VICR	Fri, Jun 11, 1993	7.38	7.81	7.38	7.75
264	NASDAQ	VICR	Thu, Jun 10, 1993	7.50	7.75	7.25	7.38
263	NASDAQ	VICR	Wed, Jun 9, 1993	8.00	8.13	7.50	7.63
262	NASDAQ	VICR	Tue, Jun 8, 1993	8.06	8.13	8.00	8.06
261	NASDAQ	VICR	Mon, Jun 7, 1993	8.13	8.25	8.00	8.06
260	NASDAQ	VICR	Fri, Jun 4, 1993	8.25	8.25	8.00	8.00
259	NASDAQ	VICR	Thu, Jun 3, 1993	8.00	8.25	8.00	8.00
258	NASDAQ	VICR	Wed, Jun 2, 1993	8.13	8.38	8.00	8.25
257	NASDAQ	VICR	Tue, Jun 1, 1993	8.13	8.38	8.13	8.19
256	NASDAQ	VICR	Fri, May 28, 1993	8.19	8.38	8.13	8.38
255	NASDAQ	VICR	Thu, May 27, 1993	8.13	8.38	8.13	8.13
254	NASDAQ	VICR	Wed, May 26, 1993	8.13	8.38	8.13	8.13
253	NASDAQ	VICR	Tue, May 25, 1993	8.38	8.38	8.13	8.13
252	NASDAQ	VICR	Mon, May 24, 1993	8.38	8.38	8.13	8.38
251	NASDAQ	VICR	Fri, May 21, 1993	8.38	8.38	8.13	8.38
250	NASDAQ	VICR	Thu, May 20, 1993	8.38	8.38	8.13	8.38
249	NASDAQ	VICR	Wed, May 19, 1993	8.00	8.38	8.00	8.38
248	NASDAQ	VICR	Tue, May 18, 1993	7.88	8.38	7.88	8.25
247	NASDAQ	VICR	Mon, May 17, 1993	7.88	8.13	7.88	8.13
246	NASDAQ	VICR	Fri, May 14, 1993	7.88	8.13	7.88	7.88
245	NASDAQ	VICR	Thu, May 13, 1993	7.88	8.13	7.88	7.88
244	NASDAQ	VICR	Wed, May 12, 1993	8.13	8.13	7.81	8.13
243	NASDAQ	VICR	Tue, May 11, 1993	8.00	8.38	7.88	7.88
242	NASDAQ	VICR	Mon, May 10, 1993	8.00	8.38	8.00	8.00
241	NASDAQ	VICR	Fri, May 7, 1993	8.25	8.38	8.00	8.00
240	NASDAQ	VICR	Thu, May 6, 1993	8.00	8.38	7.75	8.25
239	NASDAQ	VICR	Wed, May 5, 1993	7.63	8.00	7.63	7.81
238	NASDAQ	VICR	Tue, May 4, 1993	7.63	7.88	7.63	7.63
237	NASDAQ	VICR	Mon, May 3, 1993	7.63	7.88	7.38	7.69
236	NASDAQ	VICR	Fri, Apr 30, 1993	7.63	7.63	7.38	7.50
235	NASDAQ	VICR	Thu, Apr 29, 1993	7.88	7.88	7.38	7.63
234	NASDAQ	VICR	Wed, Apr 28, 1993	7.88	7.88	7.50	7.69
233	NASDAQ	VICR	Tue, Apr 27, 1993	7.63	7.88	7.63	7.88
232	NASDAQ	VICR	Mon, Apr 26, 1993	7.88	7.88	7.63	7.88
231	NASDAQ	VICR	Fri, Apr 23, 1993	7.88	7.88	7.50	7.75
230	NASDAQ	VICR	Thu, Apr 22, 1993	7.88	7.88	7.63	7.88
229	NASDAQ	VICR	Wed, Apr 21, 1993	7.63	7.88	7.63	7.88
228	NASDAQ	VICR	Tue, Apr 20, 1993	8.13	8.13	7.50	7.81
227	NASDAQ	VICR	Mon, Apr 19, 1993	8.13	8.13	7.88	7.94
226	NASDAQ	VICR	Fri, Apr 16, 1993	8.00	8.13	7.88	7.88
225	NASDAQ	VICR	Thu, Apr 15, 1993	7.75	8.00	7.75	7.94
224	NASDAQ	VICR	Wed, Apr 14, 1993	7.88	7.88	7.88	7.88
223	NASDAQ	VICR	Tue, Apr 13, 1993	8.25	8.25	7.75	8.13
222	NASDAQ	VICR	Mon, Apr 12, 1993	7.88	8.00	7.50	7.88
221	NASDAQ	VICR	Thu, Apr 8, 1993	7.38	7.75	7.13	7.50
220	NASDAQ	VICR	Wed, Apr 7, 1993	7.13	7.38	7.13	7.13
219	NASDAQ	VICR	Tue, Apr 6, 1993	7.75	7.75	7.13	7.25
218	NASDAQ	VICR	Mon, Apr 5, 1993	7.63	8.00	7.50	7.63
217	NASDAQ	VICR	Fri, Apr 2, 1993	7.88	8.13	7.75	8.00
216	NASDAQ	VICR	Thu, Apr 1, 1993	7.88	8.38	7.88	8.00
215	NASDAQ	VICR	Wed, Mar 31, 1993	8.13	8.38	7.88	7.88
214	NASDAQ	VICR	Tue, Mar 30, 1993	8.63	8.63	8.13	8.38
213	NASDAQ	VICR	Mon, Mar 29, 1993	8.63	8.63	8.25	8.63
212	NASDAQ	VICR	Fri, Mar 26, 1993	8.50	8.63	8.25	8.38
211	NASDAQ	VICR	Thu, Mar 25, 1993	8.00	8.38	7.63	8.38
210	NASDAQ	VICR	Wed, Mar 24, 1993	7.38	8.00	7.38	7.63
209	NASDAQ	VICR	Tue, Mar 23, 1993	8.00	8.00	7.38	7.50
208	NASDAQ	VICR	Mon, Mar 22, 1993	7.88	8.25	7.63	8.00
207	NASDAQ	VICR	Fri, Mar 19, 1993	8.25	8.38	8.00	8.13
206	NASDAQ	VICR	Thu, Mar 18, 1993	8.00	8.25	7.88	8.25
205	NASDAQ	VICR	Wed, Mar 17, 1993	8.63	8.88	7.88	8.13
204	NASDAQ	VICR	Tue, Mar 16, 1993	9.00	9.00	8.63	8.81
203	NASDAQ	VICR	Mon, Mar 15, 1993	9.00	9.00	8.75	9.00
202	NASDAQ	VICR	Fri, Mar 12, 1993	9.13	9.13	8.63	9.00
201	NASDAQ	VICR	Thu, Mar 11, 1993	8.88	9.25	8.88	9.25
200	NASDAQ	VICR	Wed, Mar 10, 1993	8.75	9.00	8.63	8.88
199	NASDAQ	VICR	Tue, Mar 9, 1993	8.50	8.75	8.25	8.50
198	NASDAQ	VICR	Mon, Mar 8, 1993	8.63	8.63	8.25	8.25
197	NASDAQ	VICR	Fri, Mar 5, 1993	8.38	8.63	8.13	8.38
196	NASDAQ	VICR	Thu, Mar 4, 1993	8.00	8.50	8.00	8.38
195	NASDAQ	VICR	Wed, Mar 3, 1993	8.00	8.25	7.88	8.13
194	NASDAQ	VICR	Tue, Mar 2, 1993	7.88	8.13	7.88	8.00
193	NASDAQ	VICR	Mon, Mar 1, 1993	7.88	8.13	7.63	8.13
192	NASDAQ	VICR	Fri, Feb 26, 1993	7.63	7.88	7.50	7.75
191	NASDAQ	VICR	Thu, Feb 25, 1993	7.50	7.75	7.25	7.63
190	NASDAQ	VICR	Wed, Feb 24, 1993	7.38	7.38	7.13	7.38
189	NASDAQ	VICR	Tue, Feb 23, 1993	7.25	7.38	6.88	7.38
188	NASDAQ	VICR	Mon, Feb 22, 1993	7.63	7.63	7.13	7.25
187	NASDAQ	VICR	Fri, Feb 19, 1993	7.38	7.63	7.25	7.63
186	NASDAQ	VICR	Thu, Feb 18, 1993	7.75	7.88	7.25	7.38
185	NASDAQ	VICR	Wed, Feb 17, 1993	7.13	7.63	7.13	7.50
184	NASDAQ	VICR	Tue, Feb 16, 1993	7.50	7.75	7.13	7.38
183	NASDAQ	VICR	Fri, Feb 12, 1993	7.00	7.00	6.50	6.75
182	NASDAQ	VICR	Thu, Feb 11, 1993	6.88	7.38	6.75	6.88
181	NASDAQ	VICR	Wed, Feb 10, 1993	7.50	7.63	6.50	6.81
180	NASDAQ	VICR	Tue, Feb 9, 1993	9.00	9.00	7.38	7.44
179	NASDAQ	VICR	Mon, Feb 8, 1993	9.00	9.38	9.00	9.38
178	NASDAQ	VICR	Fri, Feb 5, 1993	9.38	9.50	9.00	9.00
177	NASDAQ	VICR	Thu, Feb 4, 1993	9.25	9.38	9.00	9.25
176	NASDAQ	VICR	Wed, Feb 3, 1993	9.00	9.25	9.00	9.13
175	NASDAQ	VICR	Tue, Feb 2, 1993	9.38	9.63	9.00	9.25
174	NASDAQ	VICR	Mon, Feb 1, 1993	9.63	9.63	9.38	9.44
173	NASDAQ	VICR	Fri, Jan 29, 1993	9.75	9.75	9.38	9.50
172	NASDAQ	VICR	Thu, Jan 28, 1993	9.50	9.75	9.50	9.56
171	NASDAQ	VICR	Wed, Jan 27, 1993	9.75	9.88	9.50	9.75
170	NASDAQ	VICR	Tue, Jan 26, 1993	9.75	9.88	9.50	9.88
169	NASDAQ	VICR	Mon, Jan 25, 1993	9.50	9.88	9.50	9.63
168	NASDAQ	VICR	Fri, Jan 22, 1993	9.75	9.75	9.38	9.75
167	NASDAQ	VICR	Thu, Jan 21, 1993	9.38	9.75	9.38	9.75
166	NASDAQ	VICR	Wed, Jan 20, 1993	9.63	9.75	9.38	9.63
165	NASDAQ	VICR	Tue, Jan 19, 1993	9.50	9.75	9.25	9.50
164	NASDAQ	VICR	Mon, Jan 18, 1993	10.00	10.00	9.38	9.50
163	NASDAQ	VICR	Fri, Jan 15, 1993	9.88	10.00	9.63	9.75
162	NASDAQ	VICR	Thu, Jan 14, 1993	9.50	9.75	9.38	9.63
161	NASDAQ	VICR	Wed, Jan 13, 1993	9.13	9.63	8.75	9.56
160	NASDAQ	VICR	Tue, Jan 12, 1993	9.25	9.25	8.75	9.13
159	NASDAQ	VICR	Mon, Jan 11, 1993	9.50	9.50	9.13	9.50
158	NASDAQ	VICR	Fri, Jan 8, 1993	9.25	9.50	9.13	9.44
157	NASDAQ	VICR	Thu, Jan 7, 1993	9.63	9.88	9.25	9.38
156	NASDAQ	VICR	Wed, Jan 6, 1993	9.88	10.25	9.63	9.88
155	NASDAQ	VICR	Tue, Jan 5, 1993	9.88	10.63	9.75	10.13
154	NASDAQ	VICR	Mon, Jan 4, 1993	9.13	9.88	8.88	9.88
153	NASDAQ	VICR	Thu, Dec 31, 1992	9.00	9.13	8.50	9.13
152	NASDAQ	VICR	Wed, Dec 30, 1992	8.88	9.13	8.63	8.94
151	NASDAQ	VICR	Tue, Dec 29, 1992	9.13	9.38	8.88	8.88
150	NASDAQ	VICR	Mon, Dec 28, 1992	9.00	9.13	9.00	9.00
149	NASDAQ	VICR	Thu, Dec 24, 1992	8.88	9.13	8.88	9.13
148	NASDAQ	VICR	Wed, Dec 23, 1992	8.88	9.13	8.88	8.94
147	NASDAQ	VICR	Tue, Dec 22, 1992	8.88	9.13	8.88	8.88
146	NASDAQ	VICR	Mon, Dec 21, 1992	8.88	9.13	8.88	9.13
145	NASDAQ	VICR	Fri, Dec 18, 1992	8.50	9.13	8.50	9.13
144	NASDAQ	VICR	Thu, Dec 17, 1992	8.50	8.75	8.50	8.75
143	NASDAQ	VICR	Wed, Dec 16, 1992	8.50	8.75	8.50	8.75
142	NASDAQ	VICR	Tue, Dec 15, 1992	8.00	8.63	8.00	8.50
141	NASDAQ	VICR	Mon, Dec 14, 1992	8.38	8.63	8.13	8.19
140	NASDAQ	VICR	Fri, Dec 11, 1992	8.63	8.63	8.38	8.44
139	NASDAQ	VICR	Thu, Dec 10, 1992	8.38	8.75	8.38	8.63
138	NASDAQ	VICR	Wed, Dec 9, 1992	8.63	8.75	8.38	8.75
137	NASDAQ	VICR	Tue, Dec 8, 1992	8.25	8.63	8.25	8.56
136	NASDAQ	VICR	Mon, Dec 7, 1992	8.50	8.50	8.25	8.50
135	NASDAQ	VICR	Fri, Dec 4, 1992	8.75	8.75	8.13	8.38
134	NASDAQ	VICR	Thu, Dec 3, 1992	9.25	9.38	9.00	9.06
133	NASDAQ	VICR	Wed, Dec 2, 1992	9.38	9.63	9.13	9.50
132	NASDAQ	VICR	Tue, Dec 1, 1992	9.63	9.75	9.38	9.63
131	NASDAQ	VICR	Mon, Nov 30, 1992	9.38	9.63	9.25	9.63
130	NASDAQ	VICR	Fri, Nov 27, 1992	9.13	9.25	8.88	9.25
129	NASDAQ	VICR	Wed, Nov 25, 1992	9.00	9.25	8.63	9.00
128	NASDAQ	VICR	Tue, Nov 24, 1992	8.25	8.75	8.00	8.75
127	NASDAQ	VICR	Mon, Nov 23, 1992	8.13	8.25	7.88	8.13
126	NASDAQ	VICR	Fri, Nov 20, 1992	7.88	8.13	7.88	8.13
125	NASDAQ	VICR	Thu, Nov 19, 1992	8.00	8.25	7.94	8.13
124	NASDAQ	VICR	Wed, Nov 18, 1992	8.00	8.13	7.88	8.00
123	NASDAQ	VICR	Tue, Nov 17, 1992	8.25	8.25	7.88	8.13
122	NASDAQ	VICR	Mon, Nov 16, 1992	7.88	8.25	7.88	8.13
121	NASDAQ	VICR	Fri, Nov 13, 1992	8.00	8.19	7.88	8.13
120	NASDAQ	VICR	Thu, Nov 12, 1992	8.13	8.25	7.88	8.13
119	NASDAQ	VICR	Wed, Nov 11, 1992	8.25	8.25	7.88	8.00
118	NASDAQ	VICR	Tue, Nov 10, 1992	8.00	8.38	7.88	8.06
117	NASDAQ	VICR	Mon, Nov 9, 1992	8.00	8.25	7.88	8.00
116	NASDAQ	VICR	Fri, Nov 6, 1992	7.63	8.25	7.63	8.25
115	NASDAQ	VICR	Thu, Nov 5, 1992	7.25	7.88	7.13	7.88
114	NASDAQ	VICR	Wed, Nov 4, 1992	7.50	7.63	7.00	7.00
113	NASDAQ	VICR	Tue, Nov 3, 1992	8.00	8.00	7.38	7.38
112	NASDAQ	VICR	Mon, Nov 2, 1992	7.88	8.38	7.75	7.75
111	NASDAQ	VICR	Fri, Oct 30, 1992	7.38	8.00	7.38	8.00
110	NASDAQ	VICR	Thu, Oct 29, 1992	7.13	7.63	7.00	7.63
109	NASDAQ	VICR	Wed, Oct 28, 1992	7.13	7.25	7.00	7.00
108	NASDAQ	VICR	Tue, Oct 27, 1992	7.13	7.25	7.00	7.00
107	NASDAQ	VICR	Mon, Oct 26, 1992	7.38	7.38	6.88	7.00
106	NASDAQ	VICR	Fri, Oct 23, 1992	7.25	7.50	7.25	7.25
105	NASDAQ	VICR	Thu, Oct 22, 1992	7.63	7.88	7.25	7.44
104	NASDAQ	VICR	Wed, Oct 21, 1992	7.63	7.88	7.38	7.75
103	NASDAQ	VICR	Tue, Oct 20, 1992	7.13	7.63	7.13	7.63
102	NASDAQ	VICR	Mon, Oct 19, 1992	7.38	7.50	7.13	7.13
101	NASDAQ	VICR	Fri, Oct 16, 1992	7.88	8.00	7.00	7.38
100	NASDAQ	VICR	Thu, Oct 15, 1992	8.88	8.88	7.63	7.88
99	NASDAQ	VICR	Wed, Oct 14, 1992	8.75	9.13	8.38	9.00
98	NASDAQ	VICR	Tue, Oct 13, 1992	8.38	8.75	8.38	8.63
97	NASDAQ	VICR	Mon, Oct 12, 1992	8.38	8.63	8.38	8.56
96	NASDAQ	VICR	Fri, Oct 9, 1992	8.25	8.63	8.25	8.38
95	NASDAQ	VICR	Thu, Oct 8, 1992	8.50	8.50	8.25	8.50
94	NASDAQ	VICR	Wed, Oct 7, 1992	8.25	8.75	8.13	8.38
93	NASDAQ	VICR	Tue, Oct 6, 1992	8.25	8.50	8.00	8.50
92	NASDAQ	VICR	Mon, Oct 5, 1992	8.25	8.50	7.38	8.00
91	NASDAQ	VICR	Fri, Oct 2, 1992	9.00	9.00	8.38	8.50
90	NASDAQ	VICR	Thu, Oct 1, 1992	8.75	9.00	8.75	8.88
89	NASDAQ	VICR	Wed, Sep 30, 1992	8.75	9.13	8.75	9.00
88	NASDAQ	VICR	Tue, Sep 29, 1992	8.63	9.13	8.63	8.75
87	NASDAQ	VICR	Mon, Sep 28, 1992	8.88	9.00	8.63	8.63
86	NASDAQ	VICR	Fri, Sep 25, 1992	9.25	9.25	8.75	9.00
85	NASDAQ	VICR	Thu, Sep 24, 1992	8.88	9.25	8.81	9.25
84	NASDAQ	VICR	Wed, Sep 23, 1992	9.00	9.25	8.75	9.13
83	NASDAQ	VICR	Tue, Sep 22, 1992	9.63	9.63	9.00	9.00
82	NASDAQ	VICR	Mon, Sep 21, 1992	9.88	10.00	9.38	9.38
81	NASDAQ	VICR	Fri, Sep 18, 1992	9.50	9.88	9.50	9.81
80	NASDAQ	VICR	Thu, Sep 17, 1992	9.88	9.88	9.38	9.50
79	NASDAQ	VICR	Wed, Sep 16, 1992	9.88	10.13	9.50	9.50
78	NASDAQ	VICR	Tue, Sep 15, 1992	9.63	10.13	9.63	10.00
77	NASDAQ	VICR	Mon, Sep 14, 1992	9.00	9.88	8.88	9.75
76	NASDAQ	VICR	Fri, Sep 11, 1992	9.00	9.25	8.75	8.88
75	NASDAQ	VICR	Thu, Sep 10, 1992	8.75	9.25	8.75	9.00
74	NASDAQ	VICR	Wed, Sep 9, 1992	9.00	9.00	8.75	8.75
73	NASDAQ	VICR	Tue, Sep 8, 1992	9.13	9.38	8.75	8.88
72	NASDAQ	VICR	Fri, Sep 4, 1992	9.25	9.38	9.13	9.25
71	NASDAQ	VICR	Thu, Sep 3, 1992	9.38	9.63	9.25	9.38
70	NASDAQ	VICR	Wed, Sep 2, 1992	9.13	9.38	8.88	9.38
69	NASDAQ	VICR	Tue, Sep 1, 1992	9.00	9.00	8.63	8.75
68	NASDAQ	VICR	Mon, Aug 31, 1992	9.25	9.25	8.81	8.94
67	NASDAQ	VICR	Fri, Aug 28, 1992	9.00	9.38	8.88	8.88
66	NASDAQ	VICR	Thu, Aug 27, 1992	9.13	9.38	8.88	9.19
65	NASDAQ	VICR	Wed, Aug 26, 1992	9.00	9.38	8.88	9.00
64	NASDAQ	VICR	Tue, Aug 25, 1992	8.63	9.00	8.38	8.94
63	NASDAQ	VICR	Mon, Aug 24, 1992	9.00	9.25	8.50	8.63
62	NASDAQ	VICR	Fri, Aug 21, 1992	9.63	9.63	9.00	9.31
61	NASDAQ	VICR	Thu, Aug 20, 1992	9.13	9.63	9.13	9.63
60	NASDAQ	VICR	Wed, Aug 19, 1992	9.50	9.63	9.13	9.31
59	NASDAQ	VICR	Tue, Aug 18, 1992	9.88	9.88	9.50	9.50
58	NASDAQ	VICR	Mon, Aug 17, 1992	9.75	10.13	9.75	9.75
57	NASDAQ	VICR	Fri, Aug 14, 1992	10.00	10.13	9.75	10.13
56	NASDAQ	VICR	Thu, Aug 13, 1992	10.00	10.25	9.75	10.00
55	NASDAQ	VICR	Wed, Aug 12, 1992	10.50	10.88	9.81	10.06
54	NASDAQ	VICR	Tue, Aug 11, 1992	10.88	11.25	10.38	10.75
53	NASDAQ	VICR	Mon, Aug 10, 1992	10.38	11.25	10.25	11.00
52	NASDAQ	VICR	Fri, Aug 7, 1992	10.44	10.63	10.38	10.50
51	NASDAQ	VICR	Thu, Aug 6, 1992	11.25	11.25	10.38	10.63
50	NASDAQ	VICR	Wed, Aug 5, 1992	11.13	11.38	10.88	11.25
49	NASDAQ	VICR	Tue, Aug 4, 1992	10.88	11.25	10.63	11.13
48	NASDAQ	VICR	Mon, Aug 3, 1992	10.75	11.00	10.25	10.88
47	NASDAQ	VICR	Fri, Jul 31, 1992	11.50	11.88	10.75	11.00
46	NASDAQ	VICR	Thu, Jul 30, 1992	10.75	11.63	10.63	11.63
45	NASDAQ	VICR	Wed, Jul 29, 1992	10.25	11.38	10.25	11.06
44	NASDAQ	VICR	Tue, Jul 28, 1992	9.88	10.38	9.75	10.25
43	NASDAQ	VICR	Mon, Jul 27, 1992	9.75	10.13	9.75	9.88
42	NASDAQ	VICR	Fri, Jul 24, 1992	9.63	10.00	9.63	9.94
41	NASDAQ	VICR	Thu, Jul 23, 1992	9.75	10.00	9.63	9.75
40	NASDAQ	VICR	Wed, Jul 22, 1992	9.75	9.88	9.63	9.88
39	NASDAQ	VICR	Tue, Jul 21, 1992	9.75	10.00	9.63	9.88
38	NASDAQ	VICR	Mon, Jul 20, 1992	9.50	9.88	9.25	9.75
37	NASDAQ	VICR	Fri, Jul 17, 1992	10.00	10.13	9.50	9.69
36	NASDAQ	VICR	Thu, Jul 16, 1992	9.50	10.13	9.19	10.00
35	NASDAQ	VICR	Wed, Jul 15, 1992	9.50	10.13	9.25	9.50
34	NASDAQ	VICR	Tue, Jul 14, 1992	8.88	9.50	8.88	9.25
33	NASDAQ	VICR	Mon, Jul 13, 1992	9.25	9.38	8.38	9.00
32	NASDAQ	VICR	Fri, Jul 10, 1992	9.25	9.63	9.25	9.38
31	NASDAQ	VICR	Thu, Jul 9, 1992	9.25	9.63	9.13	9.63
30	NASDAQ	VICR	Wed, Jul 8, 1992	8.75	9.00	8.50	9.00
29	NASDAQ	VICR	Tue, Jul 7, 1992	9.63	9.88	8.88	8.88
28	NASDAQ	VICR	Mon, Jul 6, 1992	9.38	9.63	9.13	9.63
27	NASDAQ	VICR	Thu, Jul 2, 1992	10.13	10.25	9.38	9.63
26	NASDAQ	VICR	Wed, Jul 1, 1992	10.00	10.25	9.75	9.88
25	NASDAQ	VICR	Tue, Jun 30, 1992	9.50	10.00	9.38	10.00
24	NASDAQ	VICR	Mon, Jun 29, 1992	8.88	9.50	8.63	9.50
23	NASDAQ	VICR	Fri, Jun 26, 1992	8.75	8.75	8.50	8.75
22	NASDAQ	VICR	Thu, Jun 25, 1992	9.00	9.25	8.50	8.75
21	NASDAQ	VICR	Wed, Jun 24, 1992	9.00	9.25	8.75	8.88
20	NASDAQ	VICR	Tue, Jun 23, 1992	8.50	9.13	8.50	8.75
19	NASDAQ	VICR	Mon, Jun 22, 1992	8.75	8.75	8.25	8.63
18	NASDAQ	VICR	Fri, Jun 19, 1992	8.88	9.25	8.50	8.88
17	NASDAQ	VICR	Thu, Jun 18, 1992	8.50	8.75	8.13	8.56
16	NASDAQ	VICR	Wed, Jun 17, 1992	9.63	9.63	8.38	8.63
15	NASDAQ	VICR	Tue, Jun 16, 1992	9.88	10.00	9.38	9.63
14	NASDAQ	VICR	Mon, Jun 15, 1992	9.63	9.88	9.38	9.88
13	NASDAQ	VICR	Fri, Jun 12, 1992	9.25	9.63	9.19	9.50
12	NASDAQ	VICR	Thu, Jun 11, 1992	9.13	9.25	8.63	8.88
11	NASDAQ	VICR	Wed, Jun 10, 1992	9.13	9.38	8.88	8.88
10	NASDAQ	VICR	Tue, Jun 9, 1992	10.00	10.00	9.00	9.25
9	NASDAQ	VICR	Mon, Jun 8, 1992	9.75	10.13	9.75	10.00
8	NASDAQ	VICR	Fri, Jun 5, 1992	10.50	10.63	9.50	10.00
7	NASDAQ	VICR	Thu, Jun 4, 1992	10.63	11.00	10.38	10.75
6	NASDAQ	VICR	Wed, Jun 3, 1992	10.13	11.13	10.00	10.38
5	NASDAQ	VICR	Tue, Jun 2, 1992	9.00	10.38	9.00	10.13
4	NASDAQ	VICR	Mon, Jun 1, 1992	8.00	9.13	8.00	8.94
3	NASDAQ	VICR	Fri, May 29, 1992	8.25	8.75	8.00	8.19
2	NASDAQ	VICR	Thu, May 28, 1992	7.75	8.00	7.63	7.75
1	NASDAQ	VICR	Wed, May 27, 1992	7.88	8.13	7.75	7.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Vicor Corp NASDAQ:VICR 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