Vanguard S&P Small-Cap 600 Growth ETF AMEX:VIOG Historical Prices

Below are the 3353 trading days of historical prices for VIOG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3353	AMEX	VIOG	Thu, Mar 21, 2024	110.51	111.61	110.51	111.35
3352	AMEX	VIOG	Wed, Mar 20, 2024	108.24	110.28	108.16	109.92
3351	AMEX	VIOG	Tue, Mar 19, 2024	107.05	108.63	107.05	108.44
3350	AMEX	VIOG	Mon, Mar 18, 2024	108.17	108.17	107.35	107.43
3349	AMEX	VIOG	Fri, Mar 15, 2024	107.13	107.95	107.13	107.67
3348	AMEX	VIOG	Thu, Mar 14, 2024	108.68	108.68	106.74	107.37
3347	AMEX	VIOG	Wed, Mar 13, 2024	108.48	109.24	108.48	108.86
3346	AMEX	VIOG	Tue, Mar 12, 2024	108.50	108.87	107.89	108.40
3345	AMEX	VIOG	Mon, Mar 11, 2024	109.23	109.26	108.10	108.53
3344	AMEX	VIOG	Fri, Mar 8, 2024	110.62	111.19	109.19	109.49
3343	AMEX	VIOG	Thu, Mar 7, 2024	109.71	110.44	109.71	109.97
3342	AMEX	VIOG	Wed, Mar 6, 2024	109.48	109.48	108.66	108.90
3341	AMEX	VIOG	Tue, Mar 5, 2024	108.94	109.55	108.16	108.40
3340	AMEX	VIOG	Mon, Mar 4, 2024	110.04	110.62	109.27	109.46
3339	AMEX	VIOG	Fri, Mar 1, 2024	109.78	110.05	108.92	109.94
3338	AMEX	VIOG	Thu, Feb 29, 2024	109.53	109.89	108.70	109.23
3337	AMEX	VIOG	Wed, Feb 28, 2024	108.77	109.22	108.15	108.57
3336	AMEX	VIOG	Tue, Feb 27, 2024	109.58	109.60	109.17	109.43
3335	AMEX	VIOG	Mon, Feb 26, 2024	108.45	109.08	107.99	108.89
3334	AMEX	VIOG	Fri, Feb 23, 2024	108.12	108.91	107.59	108.23
3333	AMEX	VIOG	Thu, Feb 22, 2024	107.76	108.03	107.19	107.95
3332	AMEX	VIOG	Wed, Feb 21, 2024	107.00	107.38	106.60	107.37
3331	AMEX	VIOG	Tue, Feb 20, 2024	107.64	107.90	107.19	107.39
3330	AMEX	VIOG	Fri, Feb 16, 2024	109.02	109.72	108.54	108.63
3329	AMEX	VIOG	Thu, Feb 15, 2024	108.46	110.08	108.35	109.94
3328	AMEX	VIOG	Wed, Feb 14, 2024	106.70	107.78	106.09	107.55
3327	AMEX	VIOG	Tue, Feb 13, 2024	106.50	107.03	105.00	105.48
3326	AMEX	VIOG	Mon, Feb 12, 2024	107.98	109.65	107.98	109.14
3325	AMEX	VIOG	Fri, Feb 9, 2024	106.45	107.84	106.20	107.81
3324	AMEX	VIOG	Thu, Feb 8, 2024	104.76	106.34	104.50	106.17
3323	AMEX	VIOG	Wed, Feb 7, 2024	104.85	105.12	104.11	104.77
3322	AMEX	VIOG	Tue, Feb 6, 2024	104.00	104.64	103.75	104.47
3321	AMEX	VIOG	Mon, Feb 5, 2024	105.00	105.00	103.66	104.12
3320	AMEX	VIOG	Fri, Feb 2, 2024	105.00	106.09	104.74	105.82
3319	AMEX	VIOG	Thu, Feb 1, 2024	105.32	106.08	104.24	106.08
3318	AMEX	VIOG	Wed, Jan 31, 2024	107.05	107.53	104.78	104.81
3317	AMEX	VIOG	Tue, Jan 30, 2024	107.10	107.52	106.72	107.30
3316	AMEX	VIOG	Mon, Jan 29, 2024	106.40	107.58	105.89	107.48
3315	AMEX	VIOG	Fri, Jan 26, 2024	106.53	106.79	105.77	106.22
3314	AMEX	VIOG	Thu, Jan 25, 2024	106.84	107.08	105.28	106.11
3313	AMEX	VIOG	Wed, Jan 24, 2024	107.57	107.57	105.42	105.48
3312	AMEX	VIOG	Tue, Jan 23, 2024	107.69	107.69	106.05	106.38
3311	AMEX	VIOG	Mon, Jan 22, 2024	105.73	107.16	105.73	107.05
3310	AMEX	VIOG	Fri, Jan 19, 2024	104.69	105.24	103.40	105.24
3309	AMEX	VIOG	Thu, Jan 18, 2024	103.78	104.08	102.91	104.08
3308	AMEX	VIOG	Wed, Jan 17, 2024	102.62	103.13	102.09	103.13
3307	AMEX	VIOG	Tue, Jan 16, 2024	103.81	104.02	103.17	103.64
3306	AMEX	VIOG	Fri, Jan 12, 2024	105.23	105.62	103.98	104.32
3305	AMEX	VIOG	Thu, Jan 11, 2024	104.59	104.59	103.15	104.44
3304	AMEX	VIOG	Wed, Jan 10, 2024	104.36	104.73	103.83	104.70
3303	AMEX	VIOG	Tue, Jan 9, 2024	104.10	104.68	103.62	104.33
3302	AMEX	VIOG	Mon, Jan 8, 2024	103.46	105.27	103.29	105.15
3301	AMEX	VIOG	Fri, Jan 5, 2024	103.74	104.66	103.59	103.66
3300	AMEX	VIOG	Thu, Jan 4, 2024	104.23	105.03	104.12	104.12
3299	AMEX	VIOG	Wed, Jan 3, 2024	105.62	106.04	104.17	104.17
3298	AMEX	VIOG	Tue, Jan 2, 2024	106.86	107.60	106.12	106.65
3297	AMEX	VIOG	Fri, Dec 29, 2023	108.86	109.00	107.51	107.60
3296	AMEX	VIOG	Thu, Dec 28, 2023	109.06	109.32	108.59	108.89
3295	AMEX	VIOG	Wed, Dec 27, 2023	109.28	109.79	108.95	109.44
3294	AMEX	VIOG	Tue, Dec 26, 2023	108.28	109.21	107.90	109.00
3293	AMEX	VIOG	Fri, Dec 22, 2023	107.74	108.31	107.30	107.85
3292	AMEX	VIOG	Thu, Dec 21, 2023	106.52	107.16	106.18	107.11
3291	AMEX	VIOG	Wed, Dec 20, 2023	107.34	108.25	105.50	105.54
3290	AMEX	VIOG	Tue, Dec 19, 2023	106.34	107.88	106.34	107.43
3289	AMEX	VIOG	Mon, Dec 18, 2023	105.83	106.05	105.33	105.58
3288	AMEX	VIOG	Fri, Dec 15, 2023	106.29	106.45	104.88	105.40
3287	AMEX	VIOG	Thu, Dec 14, 2023	105.17	106.57	104.87	105.99
3286	AMEX	VIOG	Wed, Dec 13, 2023	100.39	103.49	99.92	103.33
3285	AMEX	VIOG	Tue, Dec 12, 2023	100.25	100.42	99.58	100.17
3284	AMEX	VIOG	Mon, Dec 11, 2023	99.66	100.38	99.63	100.38
3283	AMEX	VIOG	Fri, Dec 8, 2023	99.13	100.14	99.13	99.82
3282	AMEX	VIOG	Thu, Dec 7, 2023	98.35	99.13	98.06	99.13
3281	AMEX	VIOG	Wed, Dec 6, 2023	99.16	100.33	98.21	98.29
3280	AMEX	VIOG	Tue, Dec 5, 2023	99.62	99.62	98.30	98.42
3279	AMEX	VIOG	Mon, Dec 4, 2023	98.15	99.97	98.01	99.96
3278	AMEX	VIOG	Fri, Dec 1, 2023	96.20	98.73	95.94	98.73
3277	AMEX	VIOG	Thu, Nov 30, 2023	96.15	96.50	95.75	96.21
3276	AMEX	VIOG	Wed, Nov 29, 2023	96.61	97.29	95.85	95.85
3275	AMEX	VIOG	Tue, Nov 28, 2023	96.47	96.50	95.59	95.59
3274	AMEX	VIOG	Mon, Nov 27, 2023	96.50	96.69	96.10	96.46
3273	AMEX	VIOG	Fri, Nov 24, 2023	96.28	96.91	96.28	96.87
3272	AMEX	VIOG	Wed, Nov 22, 2023	96.15	96.93	96.02	96.23
3271	AMEX	VIOG	Tue, Nov 21, 2023	96.26	96.29	95.74	95.75
3270	AMEX	VIOG	Mon, Nov 20, 2023	96.43	96.97	96.22	96.86
3269	AMEX	VIOG	Fri, Nov 17, 2023	96.14	96.72	96.14	96.41
3268	AMEX	VIOG	Thu, Nov 16, 2023	96.28	96.78	95.15	95.40
3267	AMEX	VIOG	Wed, Nov 15, 2023	96.73	98.23	96.73	96.87
3266	AMEX	VIOG	Tue, Nov 14, 2023	94.68	96.91	94.68	96.81
3265	AMEX	VIOG	Mon, Nov 13, 2023	91.59	92.31	91.34	92.12
3264	AMEX	VIOG	Fri, Nov 10, 2023	91.34	92.18	91.06	91.93
3263	AMEX	VIOG	Thu, Nov 9, 2023	92.30	92.30	90.68	90.71
3262	AMEX	VIOG	Wed, Nov 8, 2023	92.61	92.73	91.57	91.75
3261	AMEX	VIOG	Tue, Nov 7, 2023	92.93	92.97	92.49	92.67
3260	AMEX	VIOG	Mon, Nov 6, 2023	94.02	94.02	92.95	93.31
3259	AMEX	VIOG	Fri, Nov 3, 2023	93.20	94.44	93.20	93.98
3258	AMEX	VIOG	Thu, Nov 2, 2023	90.70	91.83	90.70	91.80
3257	AMEX	VIOG	Wed, Nov 1, 2023	89.40	89.94	88.80	89.84
3256	AMEX	VIOG	Tue, Oct 31, 2023	89.17	89.74	88.99	89.59
3255	AMEX	VIOG	Mon, Oct 30, 2023	89.30	89.71	88.41	88.96
3254	AMEX	VIOG	Fri, Oct 27, 2023	89.37	89.37	88.50	88.58
3253	AMEX	VIOG	Thu, Oct 26, 2023	89.36	90.20	88.92	89.28
3252	AMEX	VIOG	Wed, Oct 25, 2023	89.67	89.67	89.12	89.34
3251	AMEX	VIOG	Tue, Oct 24, 2023	90.02	90.53	89.69	90.11
3250	AMEX	VIOG	Mon, Oct 23, 2023	89.81	90.62	89.37	89.69
3249	AMEX	VIOG	Fri, Oct 20, 2023	91.18	91.21	90.16	90.16
3248	AMEX	VIOG	Thu, Oct 19, 2023	92.33	92.84	91.20	91.33
3247	AMEX	VIOG	Wed, Oct 18, 2023	93.91	93.91	92.47	92.63
3246	AMEX	VIOG	Tue, Oct 17, 2023	92.82	94.98	92.82	94.51
3245	AMEX	VIOG	Mon, Oct 16, 2023	92.87	93.71	92.78	93.39
3244	AMEX	VIOG	Fri, Oct 13, 2023	93.64	93.64	92.06	92.10
3243	AMEX	VIOG	Thu, Oct 12, 2023	95.01	95.01	92.66	93.05
3242	AMEX	VIOG	Wed, Oct 11, 2023	94.96	95.05	94.26	94.98
3241	AMEX	VIOG	Tue, Oct 10, 2023	94.31	95.41	94.31	94.83
3240	AMEX	VIOG	Mon, Oct 9, 2023	92.64	94.14	92.59	93.90
3239	AMEX	VIOG	Fri, Oct 6, 2023	91.97	93.72	91.72	93.14
3238	AMEX	VIOG	Thu, Oct 5, 2023	92.21	92.49	91.79	92.44
3237	AMEX	VIOG	Wed, Oct 4, 2023	92.07	92.56	91.32	92.24
3236	AMEX	VIOG	Tue, Oct 3, 2023	93.27	93.27	91.81	92.09
3235	AMEX	VIOG	Mon, Oct 2, 2023	94.03	94.03	92.97	93.57
3234	AMEX	VIOG	Fri, Sep 29, 2023	95.73	95.73	94.31	94.31
3233	AMEX	VIOG	Thu, Sep 28, 2023	94.48	95.87	94.30	95.46
3232	AMEX	VIOG	Wed, Sep 27, 2023	94.21	94.94	94.08	94.12
3231	AMEX	VIOG	Tue, Sep 26, 2023	94.20	94.49	93.58	93.72
3230	AMEX	VIOG	Mon, Sep 25, 2023	93.59	94.91	93.59	94.80
3229	AMEX	VIOG	Fri, Sep 22, 2023	94.61	94.84	94.07	94.07
3228	AMEX	VIOG	Thu, Sep 21, 2023	94.99	94.99	94.16	94.16
3227	AMEX	VIOG	Wed, Sep 20, 2023	96.92	96.92	95.43	95.43
3226	AMEX	VIOG	Tue, Sep 19, 2023	96.85	97.03	96.19	96.62
3225	AMEX	VIOG	Mon, Sep 18, 2023	97.36	97.52	96.85	97.04
3224	AMEX	VIOG	Fri, Sep 15, 2023	97.90	97.90	96.75	97.41
3223	AMEX	VIOG	Thu, Sep 14, 2023	97.85	98.49	97.65	98.49
3222	AMEX	VIOG	Wed, Sep 13, 2023	97.62	97.62	96.67	96.88
3221	AMEX	VIOG	Tue, Sep 12, 2023	97.33	97.75	97.25	97.41
3220	AMEX	VIOG	Mon, Sep 11, 2023	98.18	98.33	97.51	97.68
3219	AMEX	VIOG	Fri, Sep 8, 2023	97.86	97.86	97.30	97.53
3218	AMEX	VIOG	Thu, Sep 7, 2023	98.20	98.25	97.47	97.70
3217	AMEX	VIOG	Wed, Sep 6, 2023	98.82	99.45	98.08	98.58
3216	AMEX	VIOG	Tue, Sep 5, 2023	100.79	100.79	98.69	98.69
3215	AMEX	VIOG	Fri, Sep 1, 2023	100.78	101.95	100.78	101.31
3214	AMEX	VIOG	Thu, Aug 31, 2023	100.66	101.15	100.37	100.58
3213	AMEX	VIOG	Wed, Aug 30, 2023	99.75	100.94	99.75	100.46
3212	AMEX	VIOG	Tue, Aug 29, 2023	98.74	100.12	98.37	100.08
3211	AMEX	VIOG	Mon, Aug 28, 2023	98.53	99.18	98.49	98.83
3210	AMEX	VIOG	Fri, Aug 25, 2023	98.01	98.45	96.75	98.13
3209	AMEX	VIOG	Thu, Aug 24, 2023	98.44	99.04	97.55	97.55
3208	AMEX	VIOG	Wed, Aug 23, 2023	97.67	98.83	97.65	98.79
3207	AMEX	VIOG	Tue, Aug 22, 2023	98.05	98.05	97.38	97.79
3206	AMEX	VIOG	Mon, Aug 21, 2023	97.94	98.39	97.15	97.50
3205	AMEX	VIOG	Fri, Aug 18, 2023	96.57	98.12	96.50	97.65
3204	AMEX	VIOG	Thu, Aug 17, 2023	98.58	98.58	97.11	97.11
3203	AMEX	VIOG	Wed, Aug 16, 2023	99.50	100.04	98.26	98.26
3202	AMEX	VIOG	Tue, Aug 15, 2023	99.75	99.92	99.24	99.55
3201	AMEX	VIOG	Mon, Aug 14, 2023	100.21	100.60	99.64	100.54
3200	AMEX	VIOG	Fri, Aug 11, 2023	100.44	101.14	100.44	100.62
3199	AMEX	VIOG	Thu, Aug 10, 2023	101.77	102.23	100.63	100.79
3198	AMEX	VIOG	Wed, Aug 9, 2023	101.81	101.81	100.68	101.23
3197	AMEX	VIOG	Tue, Aug 8, 2023	101.55	102.00	100.76	101.94
3196	AMEX	VIOG	Mon, Aug 7, 2023	102.51	102.70	102.05	102.70
3195	AMEX	VIOG	Fri, Aug 4, 2023	102.50	103.10	102.07	102.25
3194	AMEX	VIOG	Thu, Aug 3, 2023	102.37	102.86	101.90	102.34
3193	AMEX	VIOG	Wed, Aug 2, 2023	102.47	102.94	102.44	102.75
3192	AMEX	VIOG	Tue, Aug 1, 2023	103.43	103.46	102.57	103.46
3191	AMEX	VIOG	Mon, Jul 31, 2023	103.34	104.07	103.24	104.07
3190	AMEX	VIOG	Fri, Jul 28, 2023	102.89	103.20	102.78	103.17
3189	AMEX	VIOG	Thu, Jul 27, 2023	103.49	103.49	101.85	101.92
3188	AMEX	VIOG	Wed, Jul 26, 2023	102.38	103.06	101.81	102.89
3187	AMEX	VIOG	Tue, Jul 25, 2023	102.31	103.11	102.17	102.71
3186	AMEX	VIOG	Mon, Jul 24, 2023	102.02	102.83	102.02	102.64
3185	AMEX	VIOG	Fri, Jul 21, 2023	102.83	102.83	101.86	102.06
3184	AMEX	VIOG	Thu, Jul 20, 2023	102.93	102.95	101.93	102.17
3183	AMEX	VIOG	Wed, Jul 19, 2023	103.18	103.47	102.70	103.06
3182	AMEX	VIOG	Tue, Jul 18, 2023	101.59	103.12	101.59	103.12
3181	AMEX	VIOG	Mon, Jul 17, 2023	100.45	101.97	100.45	101.69
3180	AMEX	VIOG	Fri, Jul 14, 2023	101.31	101.31	100.06	100.73
3179	AMEX	VIOG	Thu, Jul 13, 2023	101.04	101.44	100.77	101.36
3178	AMEX	VIOG	Wed, Jul 12, 2023	100.03	101.10	100.03	100.77
3177	AMEX	VIOG	Tue, Jul 11, 2023	99.20	99.68	99.05	99.68
3176	AMEX	VIOG	Mon, Jul 10, 2023	97.37	98.76	97.37	98.72
3175	AMEX	VIOG	Fri, Jul 7, 2023	97.03	98.31	97.03	97.44
3174	AMEX	VIOG	Thu, Jul 6, 2023	97.17	97.17	95.88	96.81
3173	AMEX	VIOG	Wed, Jul 5, 2023	99.27	99.35	98.06	98.09
3172	AMEX	VIOG	Mon, Jul 3, 2023	99.06	99.60	98.84	99.54
3171	AMEX	VIOG	Fri, Jun 30, 2023	99.72	99.84	99.02	99.12
3170	AMEX	VIOG	Thu, Jun 29, 2023	97.38	99.06	97.38	98.84
3169	AMEX	VIOG	Wed, Jun 28, 2023	97.07	97.59	96.84	97.16
3168	AMEX	VIOG	Tue, Jun 27, 2023	96.02	97.58	95.68	97.39
3167	AMEX	VIOG	Mon, Jun 26, 2023	95.40	96.50	95.40	95.90
3166	AMEX	VIOG	Fri, Jun 23, 2023	95.95	96.65	95.29	95.43
3165	AMEX	VIOG	Thu, Jun 22, 2023	97.56	97.56	96.75	97.14
3164	AMEX	VIOG	Wed, Jun 21, 2023	97.67	98.51	97.62	97.76
3163	AMEX	VIOG	Tue, Jun 20, 2023	98.03	98.22	97.67	98.02
3162	AMEX	VIOG	Fri, Jun 16, 2023	98.97	98.97	97.75	98.26
3161	AMEX	VIOG	Thu, Jun 15, 2023	97.68	98.90	97.68	98.90
3160	AMEX	VIOG	Wed, Jun 14, 2023	99.55	99.55	97.48	97.84
3159	AMEX	VIOG	Tue, Jun 13, 2023	98.80	99.50	98.56	99.21
3158	AMEX	VIOG	Mon, Jun 12, 2023	98.21	98.69	97.97	98.37
3157	AMEX	VIOG	Fri, Jun 9, 2023	98.70	98.70	97.79	98.11
3156	AMEX	VIOG	Thu, Jun 8, 2023	98.95	98.95	97.81	98.62
3155	AMEX	VIOG	Wed, Jun 7, 2023	97.47	99.38	97.47	99.19
3154	AMEX	VIOG	Tue, Jun 6, 2023	94.11	97.26	94.11	96.98
3153	AMEX	VIOG	Mon, Jun 5, 2023	95.17	94.95	93.90	96.46
3152	AMEX	VIOG	Fri, Jun 2, 2023	93.86	96.46	93.80	96.46
3151	AMEX	VIOG	Thu, Jun 1, 2023	92.14	93.14	91.69	93.01
3150	AMEX	VIOG	Wed, May 31, 2023	92.80	93.06	91.58	92.09
3149	AMEX	VIOG	Tue, May 30, 2023	94.08	94.08	93.06	93.26
3148	AMEX	VIOG	Fri, May 26, 2023	92.87	93.85	92.55	93.85
3147	AMEX	VIOG	Thu, May 25, 2023	92.65	92.67	91.87	92.67
3146	AMEX	VIOG	Wed, May 24, 2023	92.96	92.96	92.20	92.58
3145	AMEX	VIOG	Tue, May 23, 2023	93.69	94.94	93.68	93.68
3144	AMEX	VIOG	Mon, May 22, 2023	93.19	94.17	93.19	93.87
3143	AMEX	VIOG	Fri, May 19, 2023	94.03	94.03	92.79	93.06
3142	AMEX	VIOG	Thu, May 18, 2023	92.64	93.67	92.64	93.60
3141	AMEX	VIOG	Wed, May 17, 2023	91.35	92.90	91.26	92.81
3140	AMEX	VIOG	Tue, May 16, 2023	91.39	91.39	90.75	90.79
3139	AMEX	VIOG	Mon, May 15, 2023	91.06	91.88	90.79	91.79
3138	AMEX	VIOG	Fri, May 12, 2023	91.12	91.35	90.28	90.72
3137	AMEX	VIOG	Thu, May 11, 2023	91.02	91.11	90.50	91.02
3136	AMEX	VIOG	Wed, May 10, 2023	92.08	92.08	90.59	91.55
3135	AMEX	VIOG	Tue, May 9, 2023	91.05	91.34	90.79	90.98
3134	AMEX	VIOG	Mon, May 8, 2023	92.43	92.43	91.10	91.54
3133	AMEX	VIOG	Fri, May 5, 2023	90.94	92.14	90.94	91.84
3132	AMEX	VIOG	Thu, May 4, 2023	89.96	90.04	88.95	89.77
3131	AMEX	VIOG	Wed, May 3, 2023	90.88	91.90	90.60	90.61
3130	AMEX	VIOG	Tue, May 2, 2023	91.61	91.61	89.56	90.57
3129	AMEX	VIOG	Mon, May 1, 2023	91.52	92.71	91.52	92.03
3128	AMEX	VIOG	Fri, Apr 28, 2023	90.84	92.12	90.84	91.75
3127	AMEX	VIOG	Thu, Apr 27, 2023	90.26	91.34	89.93	91.03
3126	AMEX	VIOG	Wed, Apr 26, 2023	90.58	90.85	89.75	90.05
3125	AMEX	VIOG	Tue, Apr 25, 2023	92.50	92.50	90.76	90.76
3124	AMEX	VIOG	Mon, Apr 24, 2023	93.06	93.61	92.83	93.14
3123	AMEX	VIOG	Fri, Apr 21, 2023	93.65	93.65	92.80	93.26
3122	AMEX	VIOG	Thu, Apr 20, 2023	92.85	93.68	92.85	93.35
3121	AMEX	VIOG	Wed, Apr 19, 2023	92.97	93.76	92.76	93.51
3120	AMEX	VIOG	Tue, Apr 18, 2023	94.57	94.57	93.12	93.49
3119	AMEX	VIOG	Mon, Apr 17, 2023	93.80	94.10	93.36	94.07
3118	AMEX	VIOG	Fri, Apr 14, 2023	94.36	94.44	93.08	93.62
3117	AMEX	VIOG	Thu, Apr 13, 2023	93.63	94.57	93.36	94.30
3116	AMEX	VIOG	Wed, Apr 12, 2023	94.66	94.66	93.31	93.38
3115	AMEX	VIOG	Tue, Apr 11, 2023	93.63	94.33	93.49	93.72
3114	AMEX	VIOG	Mon, Apr 10, 2023	92.04	93.41	91.85	93.41
3113	AMEX	VIOG	Thu, Apr 6, 2023	92.04	92.52	91.83	92.10
3112	AMEX	VIOG	Wed, Apr 5, 2023	92.69	92.69	91.72	92.36
3111	AMEX	VIOG	Tue, Apr 4, 2023	95.36	95.36	92.55	92.92
3110	AMEX	VIOG	Mon, Apr 3, 2023	94.83	95.37	93.93	94.99
3109	AMEX	VIOG	Fri, Mar 31, 2023	93.65	94.74	93.65	94.74
3108	AMEX	VIOG	Thu, Mar 30, 2023	93.90	94.08	92.71	93.15
3107	AMEX	VIOG	Wed, Mar 29, 2023	93.81	93.81	92.69	93.14
3106	AMEX	VIOG	Tue, Mar 28, 2023	92.43	93.07	92.13	92.77
3105	AMEX	VIOG	Mon, Mar 27, 2023	93.04	93.16	92.35	92.86
3104	AMEX	VIOG	Fri, Mar 24, 2023	90.23	92.07	89.79	91.97
3103	AMEX	VIOG	Thu, Mar 23, 2023	92.38	93.03	90.90	91.01
3102	AMEX	VIOG	Wed, Mar 22, 2023	94.21	94.33	91.68	91.89
3101	AMEX	VIOG	Tue, Mar 21, 2023	94.21	94.63	93.82	94.27
3100	AMEX	VIOG	Mon, Mar 20, 2023	91.75	93.16	91.75	92.78
3099	AMEX	VIOG	Fri, Mar 17, 2023	92.65	92.65	91.04	91.27
3098	AMEX	VIOG	Thu, Mar 16, 2023	90.79	93.75	90.70	93.56
3097	AMEX	VIOG	Wed, Mar 15, 2023	91.95	91.95	90.47	91.61
3096	AMEX	VIOG	Tue, Mar 14, 2023	92.69	94.47	92.69	93.47
3095	AMEX	VIOG	Mon, Mar 13, 2023	91.38	92.83	90.72	91.38
3094	AMEX	VIOG	Fri, Mar 10, 2023	95.10	95.10	92.60	93.24
3093	AMEX	VIOG	Thu, Mar 9, 2023	97.69	97.69	95.68	95.68
3092	AMEX	VIOG	Wed, Mar 8, 2023	97.86	97.98	97.00	97.69
3091	AMEX	VIOG	Tue, Mar 7, 2023	98.64	98.64	97.25	97.59
3090	AMEX	VIOG	Mon, Mar 6, 2023	100.59	100.59	98.29	98.51
3089	AMEX	VIOG	Fri, Mar 3, 2023	99.22	100.48	99.22	100.45
3088	AMEX	VIOG	Thu, Mar 2, 2023	98.55	99.31	98.27	99.31
3087	AMEX	VIOG	Wed, Mar 1, 2023	98.90	99.24	98.86	99.13
3086	AMEX	VIOG	Tue, Feb 28, 2023	99.31	99.96	98.93	98.93
3085	AMEX	VIOG	Mon, Feb 27, 2023	99.63	100.13	99.00	99.15
3084	AMEX	VIOG	Fri, Feb 24, 2023	98.22	98.86	98.22	98.82
3083	AMEX	VIOG	Thu, Feb 23, 2023	99.66	99.66	98.40	99.39
3082	AMEX	VIOG	Wed, Feb 22, 2023	98.91	99.09	98.32	98.66
3081	AMEX	VIOG	Tue, Feb 21, 2023	100.49	100.49	98.55	98.55
3080	AMEX	VIOG	Fri, Feb 17, 2023	100.44	101.25	100.24	101.24
3079	AMEX	VIOG	Thu, Feb 16, 2023	100.87	102.07	100.68	101.24
3078	AMEX	VIOG	Wed, Feb 15, 2023	100.46	101.92	100.19	101.92
3077	AMEX	VIOG	Tue, Feb 14, 2023	100.97	101.26	100.07	101.09
3076	AMEX	VIOG	Mon, Feb 13, 2023	100.24	101.16	100.24	101.12
3075	AMEX	VIOG	Fri, Feb 10, 2023	99.48	100.11	99.19	100.11
3074	AMEX	VIOG	Thu, Feb 9, 2023	101.96	101.96	99.68	99.74
3073	AMEX	VIOG	Wed, Feb 8, 2023	102.18	102.18	100.95	101.10
3072	AMEX	VIOG	Tue, Feb 7, 2023	101.47	102.69	100.83	102.68
3071	AMEX	VIOG	Mon, Feb 6, 2023	103.01	103.01	101.65	101.76
3070	AMEX	VIOG	Fri, Feb 3, 2023	102.84	104.17	102.84	103.38
3069	AMEX	VIOG	Thu, Feb 2, 2023	102.02	103.67	102.02	103.67
3068	AMEX	VIOG	Wed, Feb 1, 2023	99.88	101.65	99.47	101.33
3067	AMEX	VIOG	Tue, Jan 31, 2023	97.98	99.77	97.98	99.77
3066	AMEX	VIOG	Mon, Jan 30, 2023	97.85	98.93	97.66	97.66
3065	AMEX	VIOG	Fri, Jan 27, 2023	98.23	99.01	98.19	98.77
3064	AMEX	VIOG	Thu, Jan 26, 2023	98.57	98.57	97.61	98.54
3063	AMEX	VIOG	Wed, Jan 25, 2023	97.40	97.96	96.66	97.96
3062	AMEX	VIOG	Tue, Jan 24, 2023	97.88	98.29	97.40	97.94
3061	AMEX	VIOG	Mon, Jan 23, 2023	97.45	98.36	97.01	98.09
3060	AMEX	VIOG	Fri, Jan 20, 2023	96.41	97.06	96.01	97.06
3059	AMEX	VIOG	Thu, Jan 19, 2023	96.19	96.19	95.37	95.80
3058	AMEX	VIOG	Wed, Jan 18, 2023	98.83	98.83	96.67	96.68
3057	AMEX	VIOG	Tue, Jan 17, 2023	98.96	98.96	98.27	98.27
3056	AMEX	VIOG	Fri, Jan 13, 2023	97.29	98.80	97.29	98.73
3055	AMEX	VIOG	Thu, Jan 12, 2023	96.80	97.96	96.68	97.96
3054	AMEX	VIOG	Wed, Jan 11, 2023	96.31	96.73	95.99	96.73
3053	AMEX	VIOG	Tue, Jan 10, 2023	94.70	95.78	94.53	95.78
3052	AMEX	VIOG	Mon, Jan 9, 2023	95.41	95.75	94.51	94.68
3051	AMEX	VIOG	Fri, Jan 6, 2023	93.43	94.70	93.06	94.70
3050	AMEX	VIOG	Thu, Jan 5, 2023	92.72	92.83	92.12	92.40
3049	AMEX	VIOG	Wed, Jan 4, 2023	93.39	94.05	93.01	93.30
3048	AMEX	VIOG	Tue, Jan 3, 2023	93.97	94.14	92.16	92.68
3047	AMEX	VIOG	Fri, Dec 30, 2022	92.76	93.20	92.49	93.20
3046	AMEX	VIOG	Thu, Dec 29, 2022	92.30	93.90	92.30	93.64
3045	AMEX	VIOG	Wed, Dec 28, 2022	93.27	93.27	91.72	91.72
3044	AMEX	VIOG	Tue, Dec 27, 2022	93.49	93.83	93.16	93.52
3043	AMEX	VIOG	Fri, Dec 23, 2022	93.15	93.75	92.65	93.72
3042	AMEX	VIOG	Thu, Dec 22, 2022	93.50	93.50	91.70	93.11
3041	AMEX	VIOG	Wed, Dec 21, 2022	93.33	94.75	93.33	94.33
3040	AMEX	VIOG	Tue, Dec 20, 2022	92.03	93.25	92.03	92.83
3039	AMEX	VIOG	Mon, Dec 19, 2022	93.20	93.54	92.62	92.57
3038	AMEX	VIOG	Fri, Dec 16, 2022	92.99	93.37	92.64	93.35
3037	AMEX	VIOG	Thu, Dec 15, 2022	95.39	95.39	93.86	94.19
3036	AMEX	VIOG	Wed, Dec 14, 2022	97.61	98.32	96.31	96.76
3035	AMEX	VIOG	Tue, Dec 13, 2022	100.18	100.26	97.22	97.48
3034	AMEX	VIOG	Mon, Dec 12, 2022	96.16	97.15	96.06	96.86
3033	AMEX	VIOG	Fri, Dec 9, 2022	96.60	96.81	95.89	95.89
3032	AMEX	VIOG	Thu, Dec 8, 2022	97.84	97.84	96.67	97.03
3031	AMEX	VIOG	Wed, Dec 7, 2022	97.12	97.28	96.48	96.64
3030	AMEX	VIOG	Tue, Dec 6, 2022	98.17	98.17	96.24	96.70
3029	AMEX	VIOG	Mon, Dec 5, 2022	100.39	100.39	97.65	97.82
3028	AMEX	VIOG	Fri, Dec 2, 2022	99.47	101.20	99.47	100.86
3027	AMEX	VIOG	Thu, Dec 1, 2022	100.99	100.99	100.04	100.51
3026	AMEX	VIOG	Wed, Nov 30, 2022	97.06	100.27	97.05	100.27
3025	AMEX	VIOG	Tue, Nov 29, 2022	97.51	98.10	97.51	97.63
3024	AMEX	VIOG	Mon, Nov 28, 2022	98.61	98.75	97.10	97.50
3023	AMEX	VIOG	Fri, Nov 25, 2022	99.24	99.62	99.24	99.39
3022	AMEX	VIOG	Wed, Nov 23, 2022	98.80	99.50	98.49	99.10
3021	AMEX	VIOG	Tue, Nov 22, 2022	97.92	98.80	97.67	98.80
3020	AMEX	VIOG	Mon, Nov 21, 2022	97.77	97.81	97.24	97.72
3019	AMEX	VIOG	Fri, Nov 18, 2022	98.63	98.81	97.84	98.04
3018	AMEX	VIOG	Thu, Nov 17, 2022	97.27	97.58	96.41	97.48
3017	AMEX	VIOG	Wed, Nov 16, 2022	99.49	99.49	97.86	98.23
3016	AMEX	VIOG	Tue, Nov 15, 2022	100.23	100.75	99.42	100.02
3015	AMEX	VIOG	Mon, Nov 14, 2022	99.17	99.96	98.50	98.50
3014	AMEX	VIOG	Fri, Nov 11, 2022	99.19	100.05	99.05	99.64
3013	AMEX	VIOG	Thu, Nov 10, 2022	96.67	98.74	96.67	98.74
3012	AMEX	VIOG	Wed, Nov 9, 2022	94.21	94.21	92.71	92.78
3011	AMEX	VIOG	Tue, Nov 8, 2022	95.23	96.12	94.60	94.93
3010	AMEX	VIOG	Mon, Nov 7, 2022	94.35	94.83	93.64	94.73
3009	AMEX	VIOG	Fri, Nov 4, 2022	94.10	94.17	92.14	93.60
3008	AMEX	VIOG	Thu, Nov 3, 2022	92.12	93.20	91.61	92.35
3007	AMEX	VIOG	Wed, Nov 2, 2022	96.29	96.67	93.24	93.24
3006	AMEX	VIOG	Tue, Nov 1, 2022	97.54	97.54	96.22	96.67
3005	AMEX	VIOG	Mon, Oct 31, 2022	96.33	96.69	95.92	96.38
3004	AMEX	VIOG	Fri, Oct 28, 2022	94.75	96.55	94.56	96.44
3003	AMEX	VIOG	Thu, Oct 27, 2022	95.11	95.79	94.47	94.47
3002	AMEX	VIOG	Wed, Oct 26, 2022	94.55	96.11	94.45	94.53
3001	AMEX	VIOG	Tue, Oct 25, 2022	92.19	94.59	92.19	94.28
3000	AMEX	VIOG	Mon, Oct 24, 2022	91.47	92.00	90.78	91.90
2999	AMEX	VIOG	Fri, Oct 21, 2022	88.98	91.32	88.98	91.21
2998	AMEX	VIOG	Thu, Oct 20, 2022	91.00	91.42	88.76	89.06
2997	AMEX	VIOG	Wed, Oct 19, 2022	91.41	91.41	89.63	90.27
2996	AMEX	VIOG	Tue, Oct 18, 2022	93.35	93.35	91.54	92.01
2995	AMEX	VIOG	Mon, Oct 17, 2022	90.44	91.32	90.44	91.18
2994	AMEX	VIOG	Fri, Oct 14, 2022	91.61	91.61	88.73	88.74
2993	AMEX	VIOG	Thu, Oct 13, 2022	86.96	91.40	86.96	90.99
2992	AMEX	VIOG	Wed, Oct 12, 2022	88.43	89.32	88.43	88.85
2991	AMEX	VIOG	Tue, Oct 11, 2022	89.13	90.41	88.61	89.49
2990	AMEX	VIOG	Mon, Oct 10, 2022	89.95	89.95	89.06	89.56
2989	AMEX	VIOG	Fri, Oct 7, 2022	91.23	91.23	89.48	89.63
2988	AMEX	VIOG	Thu, Oct 6, 2022	91.92	92.45	91.92	92.10
2987	AMEX	VIOG	Wed, Oct 5, 2022	91.99	92.76	91.12	92.52
2986	AMEX	VIOG	Tue, Oct 4, 2022	91.55	93.12	91.55	93.06
2985	AMEX	VIOG	Mon, Oct 3, 2022	88.70	90.29	87.71	89.83
2984	AMEX	VIOG	Fri, Sep 30, 2022	87.73	89.52	87.43	87.55
2983	AMEX	VIOG	Thu, Sep 29, 2022	88.42	88.42	86.99	87.89
2982	AMEX	VIOG	Wed, Sep 28, 2022	88.24	90.05	88.24	89.66
2981	AMEX	VIOG	Tue, Sep 27, 2022	88.15	88.76	86.64	87.10
2980	AMEX	VIOG	Mon, Sep 26, 2022	88.79	89.45	87.06	87.19
2979	AMEX	VIOG	Fri, Sep 23, 2022	88.79	88.79	87.35	88.34
2978	AMEX	VIOG	Thu, Sep 22, 2022	92.16	92.16	89.82	90.13
2977	AMEX	VIOG	Wed, Sep 21, 2022	93.76	94.52	92.28	92.28
2976	AMEX	VIOG	Tue, Sep 20, 2022	93.63	93.63	92.58	93.28
2975	AMEX	VIOG	Mon, Sep 19, 2022	92.41	94.34	92.41	94.34
2974	AMEX	VIOG	Fri, Sep 16, 2022	92.76	93.49	92.22	93.36
2973	AMEX	VIOG	Thu, Sep 15, 2022	95.28	95.41	93.90	94.16
2972	AMEX	VIOG	Wed, Sep 14, 2022	95.27	95.27	94.28	95.01
2971	AMEX	VIOG	Tue, Sep 13, 2022	96.32	96.43	94.70	95.00
2970	AMEX	VIOG	Mon, Sep 12, 2022	98.22	98.73	98.07	98.73
2969	AMEX	VIOG	Fri, Sep 9, 2022	96.63	97.77	96.63	97.69
2968	AMEX	VIOG	Thu, Sep 8, 2022	94.45	95.83	94.25	95.83
2967	AMEX	VIOG	Wed, Sep 7, 2022	93.49	95.14	93.48	95.06
2966	AMEX	VIOG	Tue, Sep 6, 2022	95.10	95.10	93.30	93.45
2965	AMEX	VIOG	Fri, Sep 2, 2022	96.71	96.73	94.54	94.70
2964	AMEX	VIOG	Thu, Sep 1, 2022	94.91	95.46	94.31	95.45
2963	AMEX	VIOG	Wed, Aug 31, 2022	97.78	97.90	96.69	96.75
2962	AMEX	VIOG	Tue, Aug 30, 2022	99.05	99.05	97.31	97.48
2961	AMEX	VIOG	Mon, Aug 29, 2022	99.09	99.40	98.82	98.88
2960	AMEX	VIOG	Fri, Aug 26, 2022	103.61	103.61	99.82	99.94
2959	AMEX	VIOG	Thu, Aug 25, 2022	102.04	103.43	102.04	103.43
2958	AMEX	VIOG	Wed, Aug 24, 2022	101.25	102.16	101.23	101.55
2957	AMEX	VIOG	Tue, Aug 23, 2022	101.33	102.22	101.16	101.23
2956	AMEX	VIOG	Mon, Aug 22, 2022	102.15	102.24	101.00	101.24
2955	AMEX	VIOG	Fri, Aug 19, 2022	104.56	104.56	103.37	103.70
2954	AMEX	VIOG	Thu, Aug 18, 2022	104.42	105.75	104.42	105.60
2953	AMEX	VIOG	Wed, Aug 17, 2022	105.16	105.16	104.12	104.61
2952	AMEX	VIOG	Tue, Aug 16, 2022	105.79	106.60	105.29	106.12
2951	AMEX	VIOG	Mon, Aug 15, 2022	104.40	105.86	104.40	105.78
2950	AMEX	VIOG	Fri, Aug 12, 2022	103.66	105.23	103.61	105.23
2949	AMEX	VIOG	Thu, Aug 11, 2022	103.74	104.54	103.14	103.29
2948	AMEX	VIOG	Wed, Aug 10, 2022	102.10	103.03	102.06	102.83
2947	AMEX	VIOG	Tue, Aug 9, 2022	101.83	101.83	99.93	100.23
2946	AMEX	VIOG	Mon, Aug 8, 2022	102.23	103.38	102.11	102.34
2945	AMEX	VIOG	Fri, Aug 5, 2022	100.62	102.02	100.62	101.92
2944	AMEX	VIOG	Thu, Aug 4, 2022	102.06	102.26	101.34	101.47
2943	AMEX	VIOG	Wed, Aug 3, 2022	101.74	102.41	101.36	102.31
2942	AMEX	VIOG	Tue, Aug 2, 2022	101.37	102.11	100.50	101.05
2941	AMEX	VIOG	Mon, Aug 1, 2022	100.86	102.07	100.10	101.60
2940	AMEX	VIOG	Fri, Jul 29, 2022	100.73	101.57	100.04	101.24
2939	AMEX	VIOG	Thu, Jul 28, 2022	99.18	100.52	98.34	100.50
2938	AMEX	VIOG	Wed, Jul 27, 2022	97.37	99.42	97.37	99.27
2937	AMEX	VIOG	Tue, Jul 26, 2022	96.70	97.07	96.60	96.79
2936	AMEX	VIOG	Mon, Jul 25, 2022	97.23	97.41	96.48	97.32
2935	AMEX	VIOG	Fri, Jul 22, 2022	98.45	98.45	96.18	96.76
2934	AMEX	VIOG	Thu, Jul 21, 2022	96.85	98.20	96.77	98.19
2933	AMEX	VIOG	Wed, Jul 20, 2022	95.61	97.36	95.61	97.36
2932	AMEX	VIOG	Tue, Jul 19, 2022	93.49	95.56	93.49	95.50
2931	AMEX	VIOG	Mon, Jul 18, 2022	93.35	93.64	92.01	92.12
2930	AMEX	VIOG	Fri, Jul 15, 2022	91.67	92.41	91.09	92.31
2929	AMEX	VIOG	Thu, Jul 14, 2022	89.93	90.47	89.17	90.47
2928	AMEX	VIOG	Wed, Jul 13, 2022	90.06	91.56	90.06	91.24
2927	AMEX	VIOG	Tue, Jul 12, 2022	91.61	92.17	90.81	91.34
2926	AMEX	VIOG	Mon, Jul 11, 2022	92.61	92.61	91.57	91.77
2925	AMEX	VIOG	Fri, Jul 8, 2022	92.94	93.63	92.28	93.13
2924	AMEX	VIOG	Thu, Jul 7, 2022	92.55	93.43	92.55	93.27
2923	AMEX	VIOG	Wed, Jul 6, 2022	92.02	92.20	90.86	91.37
2922	AMEX	VIOG	Tue, Jul 5, 2022	89.96	92.21	89.45	92.21
2921	AMEX	VIOG	Fri, Jul 1, 2022	90.65	91.49	89.90	91.49
2920	AMEX	VIOG	Thu, Jun 30, 2022	90.20	91.63	89.88	90.45
2919	AMEX	VIOG	Wed, Jun 29, 2022	91.11	91.46	90.57	91.46
2918	AMEX	VIOG	Tue, Jun 28, 2022	94.49	94.49	92.09	92.09
2917	AMEX	VIOG	Mon, Jun 27, 2022	93.23	94.09	92.95	93.72
2916	AMEX	VIOG	Fri, Jun 24, 2022	90.98	92.91	90.98	92.81
2915	AMEX	VIOG	Thu, Jun 23, 2022	89.15	90.15	88.83	90.15
2914	AMEX	VIOG	Wed, Jun 22, 2022	87.98	89.70	87.98	88.89
2913	AMEX	VIOG	Tue, Jun 21, 2022	89.41	89.93	88.98	89.22
2912	AMEX	VIOG	Fri, Jun 17, 2022	87.67	89.23	87.63	87.80
2911	AMEX	VIOG	Thu, Jun 16, 2022	90.02	90.02	86.89	87.36
2910	AMEX	VIOG	Wed, Jun 15, 2022	91.88	92.59	91.19	91.80
2909	AMEX	VIOG	Tue, Jun 14, 2022	91.33	91.33	90.35	90.88
2908	AMEX	VIOG	Mon, Jun 13, 2022	92.69	93.00	90.63	90.90
2907	AMEX	VIOG	Fri, Jun 10, 2022	96.50	96.69	95.05	95.34
2906	AMEX	VIOG	Thu, Jun 9, 2022	99.20	99.40	97.71	97.80
2905	AMEX	VIOG	Wed, Jun 8, 2022	101.19	101.19	99.73	99.73
2904	AMEX	VIOG	Tue, Jun 7, 2022	99.36	101.56	99.36	101.56
2903	AMEX	VIOG	Mon, Jun 6, 2022	100.93	100.93	100.03	100.33
2902	AMEX	VIOG	Fri, Jun 3, 2022	100.00	100.01	99.57	99.91
2901	AMEX	VIOG	Thu, Jun 2, 2022	98.59	100.92	98.59	100.91
2900	AMEX	VIOG	Wed, Jun 1, 2022	99.38	99.92	97.34	98.50
2899	AMEX	VIOG	Tue, May 31, 2022	99.92	99.92	98.49	99.05
2898	AMEX	VIOG	Fri, May 27, 2022	98.19	100.12	98.19	100.12
2897	AMEX	VIOG	Thu, May 26, 2022	96.65	97.85	96.65	97.41
2896	AMEX	VIOG	Wed, May 25, 2022	93.70	95.61	93.70	95.09
2895	AMEX	VIOG	Tue, May 24, 2022	93.44	93.44	91.66	93.05
2894	AMEX	VIOG	Mon, May 23, 2022	94.26	94.77	93.49	94.41
2893	AMEX	VIOG	Fri, May 20, 2022	94.60	94.60	91.38	93.43
2892	AMEX	VIOG	Thu, May 19, 2022	92.78	94.48	92.78	93.62
2891	AMEX	VIOG	Wed, May 18, 2022	96.21	96.21	92.86	93.50
2890	AMEX	VIOG	Tue, May 17, 2022	96.23	97.60	96.23	97.59
2889	AMEX	VIOG	Mon, May 16, 2022	95.28	95.60	94.63	94.73
2888	AMEX	VIOG	Fri, May 13, 2022	94.03	95.75	94.03	95.53
2887	AMEX	VIOG	Thu, May 12, 2022	90.92	93.21	90.92	92.66
2886	AMEX	VIOG	Wed, May 11, 2022	93.51	95.07	91.47	91.47
2885	AMEX	VIOG	Tue, May 10, 2022	95.13	95.13	92.46	93.48
2884	AMEX	VIOG	Mon, May 9, 2022	95.39	95.70	93.46	93.90
2883	AMEX	VIOG	Fri, May 6, 2022	97.80	97.80	95.99	96.95
2882	AMEX	VIOG	Thu, May 5, 2022	101.15	101.15	97.00	98.12
2881	AMEX	VIOG	Wed, May 4, 2022	99.91	102.40	98.74	102.32
2880	AMEX	VIOG	Tue, May 3, 2022	98.39	99.58	98.04	99.52
2879	AMEX	VIOG	Mon, May 2, 2022	97.88	98.60	96.69	98.60
2878	AMEX	VIOG	Fri, Apr 29, 2022	99.76	100.22	97.46	97.64
2877	AMEX	VIOG	Thu, Apr 28, 2022	99.30	100.42	97.42	100.23
2876	AMEX	VIOG	Wed, Apr 27, 2022	98.54	99.67	98.04	98.24
2875	AMEX	VIOG	Tue, Apr 26, 2022	101.63	101.63	98.70	98.71
2874	AMEX	VIOG	Mon, Apr 25, 2022	100.64	102.15	99.77	101.93
2873	AMEX	VIOG	Fri, Apr 22, 2022	103.52	103.82	101.25	101.39
2872	AMEX	VIOG	Thu, Apr 21, 2022	107.15	107.15	103.99	104.23
2871	AMEX	VIOG	Wed, Apr 20, 2022	106.13	106.80	106.13	106.26
2870	AMEX	VIOG	Tue, Apr 19, 2022	103.20	105.71	103.20	105.43
2869	AMEX	VIOG	Mon, Apr 18, 2022	103.42	103.86	103.05	103.08
2868	AMEX	VIOG	Thu, Apr 14, 2022	105.47	105.47	103.80	103.80
2867	AMEX	VIOG	Wed, Apr 13, 2022	103.47	105.30	103.47	105.05
2866	AMEX	VIOG	Tue, Apr 12, 2022	103.95	104.90	103.15	103.36
2865	AMEX	VIOG	Mon, Apr 11, 2022	103.23	104.06	102.79	102.84
2864	AMEX	VIOG	Fri, Apr 8, 2022	104.33	104.91	103.68	103.68
2863	AMEX	VIOG	Thu, Apr 7, 2022	104.46	105.05	103.67	104.70
2862	AMEX	VIOG	Wed, Apr 6, 2022	105.35	105.35	104.40	104.70
2861	AMEX	VIOG	Tue, Apr 5, 2022	108.48	108.48	106.12	106.18
2860	AMEX	VIOG	Mon, Apr 4, 2022	109.28	109.61	108.48	108.61
2859	AMEX	VIOG	Fri, Apr 1, 2022	108.23	108.94	107.81	108.94
2858	AMEX	VIOG	Thu, Mar 31, 2022	109.02	109.28	107.95	107.95
2857	AMEX	VIOG	Wed, Mar 30, 2022	111.17	111.41	109.14	109.30
2856	AMEX	VIOG	Tue, Mar 29, 2022	109.58	111.67	109.58	111.50
2855	AMEX	VIOG	Mon, Mar 28, 2022	108.26	108.55	107.38	108.55
2854	AMEX	VIOG	Fri, Mar 25, 2022	109.09	109.09	108.26	108.83
2853	AMEX	VIOG	Thu, Mar 24, 2022	107.98	108.62	107.44	108.62
2852	AMEX	VIOG	Wed, Mar 23, 2022	109.12	109.48	107.75	107.59
2851	AMEX	VIOG	Tue, Mar 22, 2022	109.61	110.49	109.44	109.87
2850	AMEX	VIOG	Mon, Mar 21, 2022	110.60	110.60	108.93	109.25
2849	AMEX	VIOG	Fri, Mar 18, 2022	108.41	110.39	108.41	110.39
2848	AMEX	VIOG	Thu, Mar 17, 2022	106.81	109.19	106.81	109.19
2847	AMEX	VIOG	Wed, Mar 16, 2022	105.61	107.61	105.42	107.61
2846	AMEX	VIOG	Tue, Mar 15, 2022	103.10	104.58	103.10	104.58
2845	AMEX	VIOG	Mon, Mar 14, 2022	105.15	105.15	102.73	102.98
2844	AMEX	VIOG	Fri, Mar 11, 2022	106.81	106.81	104.57	104.57
2843	AMEX	VIOG	Thu, Mar 10, 2022	104.86	105.84	104.86	105.84
2842	AMEX	VIOG	Wed, Mar 9, 2022	105.35	106.45	105.35	106.17
2841	AMEX	VIOG	Tue, Mar 8, 2022	103.28	105.45	103.28	103.62
2840	AMEX	VIOG	Mon, Mar 7, 2022	105.61	105.61	103.10	103.10
2839	AMEX	VIOG	Fri, Mar 4, 2022	106.41	106.41	105.16	105.72
2838	AMEX	VIOG	Thu, Mar 3, 2022	109.71	109.71	107.48	107.49
2837	AMEX	VIOG	Wed, Mar 2, 2022	108.30	109.18	108.30	108.86
2836	AMEX	VIOG	Tue, Mar 1, 2022	107.93	107.93	105.29	105.89
2835	AMEX	VIOG	Mon, Feb 28, 2022	105.95	108.00	105.95	107.69
2834	AMEX	VIOG	Fri, Feb 25, 2022	105.59	107.20	104.80	107.20
2833	AMEX	VIOG	Thu, Feb 24, 2022	100.26	105.07	100.01	105.04
2832	AMEX	VIOG	Wed, Feb 23, 2022	105.40	105.40	102.60	102.83
2831	AMEX	VIOG	Tue, Feb 22, 2022	105.77	106.37	104.05	104.58
2830	AMEX	VIOG	Fri, Feb 18, 2022	106.52	106.87	105.88	106.09
2829	AMEX	VIOG	Thu, Feb 17, 2022	108.28	108.28	106.50	106.67
2828	AMEX	VIOG	Wed, Feb 16, 2022	108.59	109.55	108.34	109.16
2827	AMEX	VIOG	Tue, Feb 15, 2022	107.71	109.09	107.71	109.07
2826	AMEX	VIOG	Mon, Feb 14, 2022	107.30	107.59	106.10	106.69
2825	AMEX	VIOG	Fri, Feb 11, 2022	108.93	108.93	106.93	107.26
2824	AMEX	VIOG	Thu, Feb 10, 2022	107.54	110.46	107.54	107.90
2823	AMEX	VIOG	Wed, Feb 9, 2022	108.74	109.42	108.74	109.36
2822	AMEX	VIOG	Tue, Feb 8, 2022	105.92	107.92	105.69	107.92
2821	AMEX	VIOG	Mon, Feb 7, 2022	106.08	106.65	105.62	106.01
2820	AMEX	VIOG	Fri, Feb 4, 2022	105.93	106.76	104.57	106.08
2819	AMEX	VIOG	Thu, Feb 3, 2022	106.19	106.76	105.74	105.82
2818	AMEX	VIOG	Wed, Feb 2, 2022	108.52	108.52	106.66	107.67
2817	AMEX	VIOG	Tue, Feb 1, 2022	107.59	108.26	105.75	108.22
2816	AMEX	VIOG	Mon, Jan 31, 2022	104.41	107.30	104.41	107.30
2815	AMEX	VIOG	Fri, Jan 28, 2022	102.91	104.33	101.40	104.33
2814	AMEX	VIOG	Thu, Jan 27, 2022	105.78	106.39	102.30	102.67
2813	AMEX	VIOG	Wed, Jan 26, 2022	107.48	108.23	103.88	104.86
2812	AMEX	VIOG	Tue, Jan 25, 2022	106.37	107.19	104.47	106.37
2811	AMEX	VIOG	Mon, Jan 24, 2022	103.62	108.15	102.97	108.11
2810	AMEX	VIOG	Fri, Jan 21, 2022	106.46	108.49	105.62	105.65
2809	AMEX	VIOG	Thu, Jan 20, 2022	109.69	111.24	107.04	107.17
2808	AMEX	VIOG	Wed, Jan 19, 2022	112.20	112.20	109.49	109.49
2807	AMEX	VIOG	Tue, Jan 18, 2022	114.18	114.18	111.46	111.46
2806	AMEX	VIOG	Fri, Jan 14, 2022	113.93	115.03	113.89	115.03
2805	AMEX	VIOG	Thu, Jan 13, 2022	115.82	116.45	114.41	114.49
2804	AMEX	VIOG	Wed, Jan 12, 2022	116.26	116.34	114.70	115.45
2803	AMEX	VIOG	Tue, Jan 11, 2022	114.83	115.77	114.12	115.57
2802	AMEX	VIOG	Mon, Jan 10, 2022	114.58	114.58	112.51	114.56
2801	AMEX	VIOG	Fri, Jan 7, 2022	117.50	117.62	115.19	115.30
2800	AMEX	VIOG	Thu, Jan 6, 2022	116.81	118.25	116.00	117.36
2799	AMEX	VIOG	Wed, Jan 5, 2022	120.77	120.79	116.58	116.58
2798	AMEX	VIOG	Tue, Jan 4, 2022	120.86	121.31	119.84	120.58
2797	AMEX	VIOG	Mon, Jan 3, 2022	120.10	121.22	119.62	120.27
2796	AMEX	VIOG	Fri, Dec 31, 2021	119.63	120.00	119.15	119.58
2795	AMEX	VIOG	Thu, Dec 30, 2021	120.42	120.96	119.49	119.56
2794	AMEX	VIOG	Wed, Dec 29, 2021	119.42	120.18	119.41	120.16
2793	AMEX	VIOG	Tue, Dec 28, 2021	120.03	120.74	119.47	119.51
2792	AMEX	VIOG	Mon, Dec 27, 2021	118.37	120.13	118.32	120.08
2791	AMEX	VIOG	Thu, Dec 23, 2021	117.74	118.16	117.50	117.95
2790	AMEX	VIOG	Wed, Dec 22, 2021	115.42	117.19	115.42	117.19
2789	AMEX	VIOG	Tue, Dec 21, 2021	113.99	115.68	113.65	115.68
2788	AMEX	VIOG	Mon, Dec 20, 2021	112.69	112.92	111.03	112.63
2787	AMEX	VIOG	Fri, Dec 17, 2021	112.98	114.87	112.30	114.14
2786	AMEX	VIOG	Thu, Dec 16, 2021	116.63	116.71	113.00	113.37
2785	AMEX	VIOG	Wed, Dec 15, 2021	113.87	115.85	112.74	115.71
2784	AMEX	VIOG	Tue, Dec 14, 2021	114.13	115.15	113.79	113.83
2783	AMEX	VIOG	Mon, Dec 13, 2021	116.34	116.34	114.54	115.01
2782	AMEX	VIOG	Fri, Dec 10, 2021	117.89	117.89	116.25	116.50
2781	AMEX	VIOG	Thu, Dec 9, 2021	118.15	118.15	116.79	116.79
2780	AMEX	VIOG	Wed, Dec 8, 2021	118.48	119.22	118.13	119.07
2779	AMEX	VIOG	Tue, Dec 7, 2021	117.39	119.18	117.39	118.35
2778	AMEX	VIOG	Mon, Dec 6, 2021	114.31	116.67	113.56	116.04
2777	AMEX	VIOG	Fri, Dec 3, 2021	116.13	116.13	112.87	113.54
2776	AMEX	VIOG	Thu, Dec 2, 2021	113.30	115.63	113.30	115.32
2775	AMEX	VIOG	Wed, Dec 1, 2021	116.58	117.37	112.74	112.74
2774	AMEX	VIOG	Tue, Nov 30, 2021	115.47	116.03	113.72	114.47
2773	AMEX	VIOG	Mon, Nov 29, 2021	118.57	118.57	116.37	116.66
2772	AMEX	VIOG	Fri, Nov 26, 2021	118.44	118.44	115.45	116.60
2771	AMEX	VIOG	Wed, Nov 24, 2021	119.91	120.84	119.68	120.67
2770	AMEX	VIOG	Tue, Nov 23, 2021	121.32	121.32	119.92	120.96
2769	AMEX	VIOG	Mon, Nov 22, 2021	122.22	123.11	121.36	121.36
2768	AMEX	VIOG	Fri, Nov 19, 2021	121.03	121.83	120.97	120.97
2767	AMEX	VIOG	Thu, Nov 18, 2021	122.72	122.72	121.26	121.90
2766	AMEX	VIOG	Wed, Nov 17, 2021	123.37	123.37	122.13	122.54
2765	AMEX	VIOG	Tue, Nov 16, 2021	122.95	123.77	122.77	123.50
2764	AMEX	VIOG	Mon, Nov 15, 2021	123.78	123.78	122.58	122.86
2763	AMEX	VIOG	Fri, Nov 12, 2021	123.47	123.47	122.90	123.02
2762	AMEX	VIOG	Thu, Nov 11, 2021	122.95	123.13	122.59	122.77
2761	AMEX	VIOG	Wed, Nov 10, 2021	123.37	123.71	121.70	122.18
2760	AMEX	VIOG	Tue, Nov 9, 2021	123.98	123.98	122.90	123.55
2759	AMEX	VIOG	Mon, Nov 8, 2021	124.73	124.73	123.79	123.80
2758	AMEX	VIOG	Fri, Nov 5, 2021	122.86	124.05	122.86	123.67
2757	AMEX	VIOG	Thu, Nov 4, 2021	122.03	122.34	121.12	121.56
2756	AMEX	VIOG	Wed, Nov 3, 2021	119.13	121.64	118.96	121.33
2755	AMEX	VIOG	Tue, Nov 2, 2021	119.57	119.57	118.90	118.95
2754	AMEX	VIOG	Mon, Nov 1, 2021	117.09	119.22	117.09	118.94
2753	AMEX	VIOG	Fri, Oct 29, 2021	116.50	116.93	116.00	116.93
2752	AMEX	VIOG	Thu, Oct 28, 2021	114.90	116.65	114.90	116.65
2751	AMEX	VIOG	Wed, Oct 27, 2021	116.13	116.13	114.09	114.09
2750	AMEX	VIOG	Tue, Oct 26, 2021	116.74	117.03	116.18	116.21
2749	AMEX	VIOG	Mon, Oct 25, 2021	115.76	116.88	115.76	116.72
2748	AMEX	VIOG	Fri, Oct 22, 2021	115.65	116.30	115.63	115.76
2747	AMEX	VIOG	Thu, Oct 21, 2021	115.15	116.00	114.92	115.70
2746	AMEX	VIOG	Wed, Oct 20, 2021	115.02	115.83	115.02	115.47
2745	AMEX	VIOG	Tue, Oct 19, 2021	114.85	115.33	114.65	115.01
2744	AMEX	VIOG	Mon, Oct 18, 2021	113.86	114.61	113.61	114.44
2743	AMEX	VIOG	Fri, Oct 15, 2021	116.06	116.06	114.29	114.30
2742	AMEX	VIOG	Thu, Oct 14, 2021	114.24	114.96	114.24	114.79
2741	AMEX	VIOG	Wed, Oct 13, 2021	113.39	113.46	112.50	113.40
2740	AMEX	VIOG	Tue, Oct 12, 2021	113.09	113.61	112.84	113.12
2739	AMEX	VIOG	Mon, Oct 11, 2021	113.88	114.20	112.82	112.82
2738	AMEX	VIOG	Fri, Oct 8, 2021	114.94	114.94	113.49	113.51
2737	AMEX	VIOG	Thu, Oct 7, 2021	113.81	115.26	113.81	114.48
2736	AMEX	VIOG	Wed, Oct 6, 2021	112.49	112.68	111.25	112.65
2735	AMEX	VIOG	Tue, Oct 5, 2021	113.48	113.99	113.07	113.17
2734	AMEX	VIOG	Mon, Oct 4, 2021	114.14	114.14	112.40	112.86
2733	AMEX	VIOG	Fri, Oct 1, 2021	113.41	114.73	111.88	114.05
2732	AMEX	VIOG	Thu, Sep 30, 2021	114.21	114.76	112.27	112.31
2731	AMEX	VIOG	Wed, Sep 29, 2021	114.24	114.26	113.59	113.73
2730	AMEX	VIOG	Tue, Sep 28, 2021	116.15	116.15	113.85	113.50
2729	AMEX	VIOG	Mon, Sep 27, 2021	115.20	116.75	115.20	116.12
2728	AMEX	VIOG	Fri, Sep 24, 2021	114.70	115.28	114.58	114.76
2727	AMEX	VIOG	Thu, Sep 23, 2021	114.56	115.81	114.35	115.21
2726	AMEX	VIOG	Wed, Sep 22, 2021	112.75	114.39	112.75	113.69
2725	AMEX	VIOG	Tue, Sep 21, 2021	113.00	113.00	111.92	112.03
2724	AMEX	VIOG	Mon, Sep 20, 2021	112.45	112.62	110.76	112.06
2723	AMEX	VIOG	Fri, Sep 17, 2021	114.29	114.34	113.49	114.31
2722	AMEX	VIOG	Thu, Sep 16, 2021	114.34	114.64	113.60	114.26
2721	AMEX	VIOG	Wed, Sep 15, 2021	113.64	114.45	113.34	114.43
2720	AMEX	VIOG	Tue, Sep 14, 2021	115.51	115.51	113.19	113.39
2719	AMEX	VIOG	Mon, Sep 13, 2021	115.20	115.20	113.62	114.66
2718	AMEX	VIOG	Fri, Sep 10, 2021	116.00	116.00	114.23	114.24
2717	AMEX	VIOG	Thu, Sep 9, 2021	115.38	116.16	115.30	115.30
2716	AMEX	VIOG	Wed, Sep 8, 2021	116.06	116.06	115.00	115.42
2715	AMEX	VIOG	Tue, Sep 7, 2021	117.67	117.67	116.22	116.22
2714	AMEX	VIOG	Fri, Sep 3, 2021	117.96	117.96	117.22	117.47
2713	AMEX	VIOG	Thu, Sep 2, 2021	118.00	118.47	118.00	118.12
2712	AMEX	VIOG	Wed, Sep 1, 2021	116.97	117.70	116.11	117.38
2711	AMEX	VIOG	Tue, Aug 31, 2021	116.42	116.83	116.05	116.57
2710	AMEX	VIOG	Mon, Aug 30, 2021	117.41	117.50	116.67	116.74
2709	AMEX	VIOG	Fri, Aug 27, 2021	114.19	117.09	114.19	116.80
2708	AMEX	VIOG	Thu, Aug 26, 2021	114.75	114.75	113.78	113.78
2707	AMEX	VIOG	Wed, Aug 25, 2021	114.66	115.49	114.66	114.99
2706	AMEX	VIOG	Tue, Aug 24, 2021	114.41	114.48	114.00	114.46
2705	AMEX	VIOG	Mon, Aug 23, 2021	113.43	114.01	113.24	113.93
2704	AMEX	VIOG	Fri, Aug 20, 2021	110.64	112.48	110.61	112.37
2703	AMEX	VIOG	Thu, Aug 19, 2021	110.44	111.08	110.33	110.55
2702	AMEX	VIOG	Wed, Aug 18, 2021	112.27	113.00	111.48	111.54
2701	AMEX	VIOG	Tue, Aug 17, 2021	113.14	113.14	111.35	112.23
2700	AMEX	VIOG	Mon, Aug 16, 2021	113.98	114.34	113.43	113.97
2699	AMEX	VIOG	Fri, Aug 13, 2021	115.51	115.51	114.40	114.40
2698	AMEX	VIOG	Thu, Aug 12, 2021	115.74	115.74	114.99	115.24
2697	AMEX	VIOG	Wed, Aug 11, 2021	115.58	115.60	114.30	115.60
2696	AMEX	VIOG	Tue, Aug 10, 2021	115.00	115.50	115.00	115.33
2695	AMEX	VIOG	Mon, Aug 9, 2021	115.72	115.72	114.87	114.91
2694	AMEX	VIOG	Fri, Aug 6, 2021	115.50	116.00	114.86	115.68
2693	AMEX	VIOG	Thu, Aug 5, 2021	113.75	114.68	113.75	114.68
2692	AMEX	VIOG	Wed, Aug 4, 2021	113.65	114.28	113.21	113.25
2691	AMEX	VIOG	Tue, Aug 3, 2021	114.37	114.49	112.98	114.40
2690	AMEX	VIOG	Mon, Aug 2, 2021	114.63	115.67	113.68	113.70
2689	AMEX	VIOG	Fri, Jul 30, 2021	113.24	114.81	113.24	114.09
2688	AMEX	VIOG	Thu, Jul 29, 2021	113.14	114.50	113.14	113.83
2687	AMEX	VIOG	Wed, Jul 28, 2021	111.83	112.97	111.08	112.42
2686	AMEX	VIOG	Tue, Jul 27, 2021	111.81	111.81	110.35	111.25
2685	AMEX	VIOG	Mon, Jul 26, 2021	112.10	112.87	111.70	112.15
2684	AMEX	VIOG	Fri, Jul 23, 2021	111.45	111.86	110.52	111.75
2683	AMEX	VIOG	Thu, Jul 22, 2021	112.16	112.16	110.70	110.79
2682	AMEX	VIOG	Wed, Jul 21, 2021	111.64	112.63	111.64	112.54
2681	AMEX	VIOG	Tue, Jul 20, 2021	108.07	111.46	108.07	110.93
2680	AMEX	VIOG	Mon, Jul 19, 2021	107.04	108.93	106.50	107.56
2679	AMEX	VIOG	Fri, Jul 16, 2021	110.69	110.79	108.69	108.84
2678	AMEX	VIOG	Thu, Jul 15, 2021	110.19	110.42	108.82	109.85
2677	AMEX	VIOG	Wed, Jul 14, 2021	112.49	112.79	110.57	110.57
2676	AMEX	VIOG	Tue, Jul 13, 2021	113.62	113.62	112.01	112.01
2675	AMEX	VIOG	Mon, Jul 12, 2021	113.48	113.93	112.92	113.85
2674	AMEX	VIOG	Fri, Jul 9, 2021	112.32	113.64	112.32	113.63
2673	AMEX	VIOG	Thu, Jul 8, 2021	110.17	112.04	110.11	111.03
2672	AMEX	VIOG	Wed, Jul 7, 2021	112.62	113.17	111.75	112.43
2671	AMEX	VIOG	Tue, Jul 6, 2021	114.17	114.17	111.70	112.93
2670	AMEX	VIOG	Fri, Jul 2, 2021	115.36	115.36	113.73	113.86
2669	AMEX	VIOG	Thu, Jul 1, 2021	114.71	115.05	114.60	114.70
2668	AMEX	VIOG	Wed, Jun 30, 2021	114.23	114.46	113.81	114.36
2667	AMEX	VIOG	Tue, Jun 29, 2021	114.82	115.10	114.23	114.40
2666	AMEX	VIOG	Mon, Jun 28, 2021	114.93	115.04	113.91	114.54
2665	AMEX	VIOG	Fri, Jun 25, 2021	114.79	115.44	114.63	114.63
2664	AMEX	VIOG	Thu, Jun 24, 2021	113.73	114.68	113.48	114.54
2663	AMEX	VIOG	Wed, Jun 23, 2021	113.10	113.86	112.98	113.08
2662	AMEX	VIOG	Tue, Jun 22, 2021	112.13	112.97	111.43	112.95
2661	AMEX	VIOG	Mon, Jun 21, 2021	111.17	112.44	110.59	112.26
2660	AMEX	VIOG	Fri, Jun 18, 2021	111.36	111.69	110.00	110.33
2659	AMEX	VIOG	Thu, Jun 17, 2021	113.62	113.62	111.97	112.71
2658	AMEX	VIOG	Wed, Jun 16, 2021	113.61	113.85	112.84	113.72
2657	AMEX	VIOG	Tue, Jun 15, 2021	114.19	114.19	113.24	113.87
2656	AMEX	VIOG	Mon, Jun 14, 2021	114.44	114.61	113.67	113.91
2655	AMEX	VIOG	Fri, Jun 11, 2021	113.26	114.04	113.26	114.04
2654	AMEX	VIOG	Thu, Jun 10, 2021	114.57	114.57	112.90	112.90
2653	AMEX	VIOG	Wed, Jun 9, 2021	115.73	115.73	114.22	114.22
2652	AMEX	VIOG	Tue, Jun 8, 2021	114.58	115.50	114.11	115.28
2651	AMEX	VIOG	Mon, Jun 7, 2021	113.40	114.11	113.38	114.00
2650	AMEX	VIOG	Fri, Jun 4, 2021	112.93	113.02	112.62	112.94
2649	AMEX	VIOG	Thu, Jun 3, 2021	112.90	112.90	111.74	112.41
2648	AMEX	VIOG	Wed, Jun 2, 2021	114.47	114.47	113.32	113.46
2647	AMEX	VIOG	Tue, Jun 1, 2021	113.49	114.30	113.21	114.03
2646	AMEX	VIOG	Fri, May 28, 2021	113.60	113.60	112.50	112.75
2645	AMEX	VIOG	Thu, May 27, 2021	112.67	113.23	112.52	113.01
2644	AMEX	VIOG	Wed, May 26, 2021	110.57	112.22	110.57	112.16
2643	AMEX	VIOG	Tue, May 25, 2021	111.21	111.77	110.00	110.01
2642	AMEX	VIOG	Mon, May 24, 2021	110.29	111.10	110.29	110.62
2641	AMEX	VIOG	Fri, May 21, 2021	110.83	110.83	109.84	109.87
2640	AMEX	VIOG	Thu, May 20, 2021	109.25	109.76	108.70	109.63
2639	AMEX	VIOG	Wed, May 19, 2021	107.55	108.97	107.17	108.85
2638	AMEX	VIOG	Tue, May 18, 2021	110.68	111.11	109.44	109.52
2637	AMEX	VIOG	Mon, May 17, 2021	109.93	110.38	109.26	110.36
2636	AMEX	VIOG	Fri, May 14, 2021	109.11	110.60	108.94	110.58
2635	AMEX	VIOG	Thu, May 13, 2021	106.39	108.50	106.39	108.15
2634	AMEX	VIOG	Wed, May 12, 2021	108.78	109.09	105.83	105.96
2633	AMEX	VIOG	Tue, May 11, 2021	107.68	109.90	107.50	109.59
2632	AMEX	VIOG	Mon, May 10, 2021	113.04	113.04	110.07	110.07
2631	AMEX	VIOG	Fri, May 7, 2021	111.88	113.02	111.88	112.97
2630	AMEX	VIOG	Thu, May 6, 2021	111.59	111.72	110.00	111.72
2629	AMEX	VIOG	Wed, May 5, 2021	112.53	112.11	110.97	111.47
2628	AMEX	VIOG	Tue, May 4, 2021	112.55	112.55	111.00	111.99
2627	AMEX	VIOG	Mon, May 3, 2021	113.64	113.64	112.82	113.02
2626	AMEX	VIOG	Fri, Apr 30, 2021	113.09	113.68	112.34	112.62
2625	AMEX	VIOG	Thu, Apr 29, 2021	115.29	115.29	113.25	114.07
2624	AMEX	VIOG	Wed, Apr 28, 2021	113.96	114.50	113.56	114.28
2623	AMEX	VIOG	Tue, Apr 27, 2021	114.87	115.00	114.22	114.29
2622	AMEX	VIOG	Mon, Apr 26, 2021	113.91	114.53	113.91	114.33
2621	AMEX	VIOG	Fri, Apr 23, 2021	112.30	113.79	112.30	113.34
2620	AMEX	VIOG	Thu, Apr 22, 2021	112.27	112.74	111.35	111.46
2619	AMEX	VIOG	Wed, Apr 21, 2021	109.10	111.75	108.97	111.72
2618	AMEX	VIOG	Tue, Apr 20, 2021	111.52	111.52	108.50	109.21
2617	AMEX	VIOG	Mon, Apr 19, 2021	112.90	112.90	110.76	111.42
2616	AMEX	VIOG	Fri, Apr 16, 2021	113.36	113.37	112.40	113.14
2615	AMEX	VIOG	Thu, Apr 15, 2021	113.33	113.33	111.97	112.77
2614	AMEX	VIOG	Wed, Apr 14, 2021	111.96	113.40	111.96	112.17
2613	AMEX	VIOG	Tue, Apr 13, 2021	112.15	112.15	110.50	111.55
2612	AMEX	VIOG	Mon, Apr 12, 2021	112.16	112.16	111.30	111.90
2611	AMEX	VIOG	Fri, Apr 9, 2021	111.78	112.05	110.99	111.78
2610	AMEX	VIOG	Thu, Apr 8, 2021	111.83	111.83	110.59	111.70
2609	AMEX	VIOG	Wed, Apr 7, 2021	113.00	113.00	110.77	110.90
2608	AMEX	VIOG	Tue, Apr 6, 2021	112.98	113.81	112.74	112.85
2607	AMEX	VIOG	Mon, Apr 5, 2021	113.97	113.97	112.50	113.10
2606	AMEX	VIOG	Thu, Apr 1, 2021	111.41	112.45	111.14	112.45
2605	AMEX	VIOG	Wed, Mar 31, 2021	110.16	111.27	110.16	110.52
2604	AMEX	VIOG	Tue, Mar 30, 2021	107.75	109.62	107.35	109.15
2603	AMEX	VIOG	Mon, Mar 29, 2021	110.43	111.54	107.95	107.99
2602	AMEX	VIOG	Fri, Mar 26, 2021	109.31	110.60	108.63	110.60
2601	AMEX	VIOG	Thu, Mar 25, 2021	104.65	108.72	104.44	108.12
2600	AMEX	VIOG	Wed, Mar 24, 2021	109.49	110.02	105.93	105.93
2599	AMEX	VIOG	Tue, Mar 23, 2021	111.34	111.34	107.72	108.14
2598	AMEX	VIOG	Mon, Mar 22, 2021	113.19	113.19	111.53	111.87
2597	AMEX	VIOG	Fri, Mar 19, 2021	111.93	113.23	111.00	112.60
2596	AMEX	VIOG	Thu, Mar 18, 2021	114.65	115.15	111.64	111.83
2595	AMEX	VIOG	Wed, Mar 17, 2021	113.87	115.41	113.37	115.19
2594	AMEX	VIOG	Tue, Mar 16, 2021	116.04	116.04	113.74	114.33
2593	AMEX	VIOG	Mon, Mar 15, 2021	115.50	115.93	114.91	115.93
2592	AMEX	VIOG	Fri, Mar 12, 2021	114.79	115.69	114.67	115.59
2591	AMEX	VIOG	Thu, Mar 11, 2021	114.41	115.11	113.85	115.03
2590	AMEX	VIOG	Wed, Mar 10, 2021	112.40	113.81	111.91	113.04
2589	AMEX	VIOG	Tue, Mar 9, 2021	110.72	111.98	110.28	111.15
2588	AMEX	VIOG	Mon, Mar 8, 2021	108.39	110.19	107.95	108.76
2587	AMEX	VIOG	Fri, Mar 5, 2021	107.36	107.87	103.16	107.87
2586	AMEX	VIOG	Thu, Mar 4, 2021	108.84	108.84	104.37	105.85
2585	AMEX	VIOG	Wed, Mar 3, 2021	110.93	111.43	109.29	109.29
2584	AMEX	VIOG	Tue, Mar 2, 2021	112.79	112.79	110.34	110.34
2583	AMEX	VIOG	Mon, Mar 1, 2021	111.37	112.60	111.03	112.51
2582	AMEX	VIOG	Fri, Feb 26, 2021	109.92	110.65	107.43	109.08
2581	AMEX	VIOG	Thu, Feb 25, 2021	113.75	113.76	109.34	109.40
2580	AMEX	VIOG	Wed, Feb 24, 2021	110.74	113.52	110.74	113.52
2579	AMEX	VIOG	Tue, Feb 23, 2021	110.80	110.91	108.01	110.53
2578	AMEX	VIOG	Mon, Feb 22, 2021	112.25	113.16	111.81	112.07
2577	AMEX	VIOG	Fri, Feb 19, 2021	112.27	113.68	111.94	112.98
2576	AMEX	VIOG	Thu, Feb 18, 2021	112.43	112.43	110.85	111.31
2575	AMEX	VIOG	Wed, Feb 17, 2021	113.09	113.31	111.92	113.31
2574	AMEX	VIOG	Tue, Feb 16, 2021	116.13	116.13	113.98	114.04
2573	AMEX	VIOG	Fri, Feb 12, 2021	114.82	115.26	114.12	115.12
2572	AMEX	VIOG	Thu, Feb 11, 2021	115.38	115.48	113.03	114.90
2571	AMEX	VIOG	Wed, Feb 10, 2021	115.99	116.02	114.14	114.38
2570	AMEX	VIOG	Tue, Feb 9, 2021	114.08	115.71	113.77	115.30
2569	AMEX	VIOG	Mon, Feb 8, 2021	111.86	114.05	111.86	114.05
2568	AMEX	VIOG	Fri, Feb 5, 2021	110.32	110.75	109.39	110.74
2567	AMEX	VIOG	Thu, Feb 4, 2021	107.78	108.98	107.78	108.96
2566	AMEX	VIOG	Wed, Feb 3, 2021	107.74	107.74	106.17	107.34
2565	AMEX	VIOG	Tue, Feb 2, 2021	107.76	107.76	106.44	107.29
2564	AMEX	VIOG	Mon, Feb 1, 2021	105.53	106.85	104.17	106.65
2563	AMEX	VIOG	Fri, Jan 29, 2021	107.49	107.49	104.01	104.43
2562	AMEX	VIOG	Thu, Jan 28, 2021	108.19	109.08	105.43	106.19
2561	AMEX	VIOG	Wed, Jan 27, 2021	107.82	109.34	107.00	108.11
2560	AMEX	VIOG	Tue, Jan 26, 2021	109.51	109.51	107.85	108.55
2559	AMEX	VIOG	Mon, Jan 25, 2021	108.72	111.14	107.77	108.69
2558	AMEX	VIOG	Fri, Jan 22, 2021	106.40	108.35	106.21	108.35
2557	AMEX	VIOG	Thu, Jan 21, 2021	108.53	108.79	107.01	107.14
2556	AMEX	VIOG	Wed, Jan 20, 2021	108.05	108.75	107.58	108.09
2555	AMEX	VIOG	Tue, Jan 19, 2021	107.28	107.44	106.57	107.37
2554	AMEX	VIOG	Fri, Jan 15, 2021	106.73	106.73	105.50	105.90
2553	AMEX	VIOG	Thu, Jan 14, 2021	106.30	108.19	106.21	107.82
2552	AMEX	VIOG	Wed, Jan 13, 2021	106.36	106.36	105.48	105.48
2551	AMEX	VIOG	Tue, Jan 12, 2021	105.35	106.24	105.19	106.23
2550	AMEX	VIOG	Mon, Jan 11, 2021	103.78	104.91	103.50	104.77
2549	AMEX	VIOG	Fri, Jan 8, 2021	106.11	106.11	103.46	104.49
2548	AMEX	VIOG	Thu, Jan 7, 2021	104.41	105.22	103.95	105.21
2547	AMEX	VIOG	Wed, Jan 6, 2021	100.57	104.16	100.57	103.51
2546	AMEX	VIOG	Tue, Jan 5, 2021	97.20	100.03	97.20	99.46
2545	AMEX	VIOG	Mon, Jan 4, 2021	98.83	99.36	96.44	97.58
2544	AMEX	VIOG	Thu, Dec 31, 2020	98.54	98.71	97.63	98.34
2543	AMEX	VIOG	Wed, Dec 30, 2020	97.98	98.87	97.98	98.55
2542	AMEX	VIOG	Tue, Dec 29, 2020	99.36	99.36	97.03	97.42
2541	AMEX	VIOG	Mon, Dec 28, 2020	100.47	100.47	99.23	99.26
2540	AMEX	VIOG	Thu, Dec 24, 2020	99.33	99.63	98.82	99.31
2539	AMEX	VIOG	Wed, Dec 23, 2020	99.50	99.69	99.14	99.39
2538	AMEX	VIOG	Tue, Dec 22, 2020	98.41	99.02	97.90	98.93
2537	AMEX	VIOG	Mon, Dec 21, 2020	97.36	98.14	96.18	97.77
2536	AMEX	VIOG	Fri, Dec 18, 2020	98.87	99.26	97.95	97.95
2535	AMEX	VIOG	Thu, Dec 17, 2020	97.77	98.43	97.77	98.43
2534	AMEX	VIOG	Wed, Dec 16, 2020	97.99	97.99	96.95	97.27
2533	AMEX	VIOG	Tue, Dec 15, 2020	95.96	97.48	95.91	97.48
2532	AMEX	VIOG	Mon, Dec 14, 2020	96.04	96.30	95.21	95.21
2531	AMEX	VIOG	Fri, Dec 11, 2020	95.04	95.07	94.24	94.89
2530	AMEX	VIOG	Thu, Dec 10, 2020	94.51	95.30	93.83	95.25
2529	AMEX	VIOG	Wed, Dec 9, 2020	95.74	96.01	94.28	94.83
2528	AMEX	VIOG	Tue, Dec 8, 2020	93.77	95.02	93.77	95.02
2527	AMEX	VIOG	Mon, Dec 7, 2020	94.32	94.32	93.73	94.23
2526	AMEX	VIOG	Fri, Dec 4, 2020	92.75	94.24	92.75	94.16
2525	AMEX	VIOG	Thu, Dec 3, 2020	92.01	92.71	91.81	92.07
2524	AMEX	VIOG	Wed, Dec 2, 2020	91.30	91.61	90.91	91.61
2523	AMEX	VIOG	Tue, Dec 1, 2020	92.27	92.27	90.95	91.37
2522	AMEX	VIOG	Mon, Nov 30, 2020	92.00	92.00	90.39	90.70
2521	AMEX	VIOG	Fri, Nov 27, 2020	92.18	92.18	91.54	92.16
2520	AMEX	VIOG	Wed, Nov 25, 2020	92.20	92.20	91.32	91.94
2519	AMEX	VIOG	Tue, Nov 24, 2020	91.99	92.62	91.52	92.38
2518	AMEX	VIOG	Mon, Nov 23, 2020	90.00	91.15	89.85	90.75
2517	AMEX	VIOG	Fri, Nov 20, 2020	88.57	89.24	88.55	89.09
2516	AMEX	VIOG	Thu, Nov 19, 2020	88.82	89.14	88.12	89.08
2515	AMEX	VIOG	Wed, Nov 18, 2020	90.35	90.35	88.63	88.63
2514	AMEX	VIOG	Tue, Nov 17, 2020	88.81	90.00	87.97	89.84
2513	AMEX	VIOG	Mon, Nov 16, 2020	88.86	89.50	88.54	89.50
2512	AMEX	VIOG	Fri, Nov 13, 2020	86.20	87.60	86.20	87.21
2511	AMEX	VIOG	Thu, Nov 12, 2020	86.56	86.56	84.83	85.32
2510	AMEX	VIOG	Wed, Nov 11, 2020	87.77	87.77	86.32	87.14
2509	AMEX	VIOG	Tue, Nov 10, 2020	85.74	87.46	85.62	86.97
2508	AMEX	VIOG	Mon, Nov 9, 2020	85.30	88.20	85.20	85.27
2507	AMEX	VIOG	Fri, Nov 6, 2020	83.42	83.42	82.34	82.42
2506	AMEX	VIOG	Thu, Nov 5, 2020	81.90	83.32	81.56	83.10
2505	AMEX	VIOG	Wed, Nov 4, 2020	80.10	81.79	79.68	80.83
2504	AMEX	VIOG	Tue, Nov 3, 2020	79.89	81.10	79.83	80.71
2503	AMEX	VIOG	Mon, Nov 2, 2020	77.84	78.70	77.69	78.70
2502	AMEX	VIOG	Fri, Oct 30, 2020	78.24	78.24	76.61	77.31
2501	AMEX	VIOG	Thu, Oct 29, 2020	77.01	78.62	76.61	78.25
2500	AMEX	VIOG	Wed, Oct 28, 2020	77.91	78.00	77.14	77.14
2499	AMEX	VIOG	Tue, Oct 27, 2020	80.31	80.31	79.53	79.53
2498	AMEX	VIOG	Mon, Oct 26, 2020	80.97	80.99	79.33	80.19
2497	AMEX	VIOG	Fri, Oct 23, 2020	81.88	82.05	81.20	81.89
2496	AMEX	VIOG	Thu, Oct 22, 2020	80.79	81.60	80.79	81.54
2495	AMEX	VIOG	Wed, Oct 21, 2020	81.37	81.43	80.68	80.70
2494	AMEX	VIOG	Tue, Oct 20, 2020	81.32	81.90	80.98	81.11
2493	AMEX	VIOG	Mon, Oct 19, 2020	82.24	82.30	80.79	80.79
2492	AMEX	VIOG	Fri, Oct 16, 2020	82.23	82.38	81.75	81.75
2491	AMEX	VIOG	Thu, Oct 15, 2020	80.38	82.15	80.03	82.12
2490	AMEX	VIOG	Wed, Oct 14, 2020	81.89	82.26	81.23	81.26
2489	AMEX	VIOG	Tue, Oct 13, 2020	81.90	82.01	81.30	82.01
2488	AMEX	VIOG	Mon, Oct 12, 2020	82.15	82.51	81.81	82.34
2487	AMEX	VIOG	Fri, Oct 9, 2020	81.59	81.93	81.28	81.76
2486	AMEX	VIOG	Thu, Oct 8, 2020	80.72	81.06	80.61	80.96
2485	AMEX	VIOG	Wed, Oct 7, 2020	80.20	80.31	79.60	80.03
2484	AMEX	VIOG	Tue, Oct 6, 2020	79.75	80.77	79.08	79.12
2483	AMEX	VIOG	Mon, Oct 5, 2020	78.30	79.13	78.30	79.11
2482	AMEX	VIOG	Fri, Oct 2, 2020	75.49	77.75	75.49	77.53
2481	AMEX	VIOG	Thu, Oct 1, 2020	76.45	77.05	76.21	77.05
2480	AMEX	VIOG	Wed, Sep 30, 2020	75.93	76.81	75.64	76.02
2479	AMEX	VIOG	Tue, Sep 29, 2020	76.08	76.17	75.38	75.84
2478	AMEX	VIOG	Mon, Sep 28, 2020	74.95	76.21	74.95	75.97
2477	AMEX	VIOG	Fri, Sep 25, 2020	73.02	74.12	73.02	74.07
2476	AMEX	VIOG	Thu, Sep 24, 2020	72.79	74.32	72.69	73.33
2475	AMEX	VIOG	Wed, Sep 23, 2020	74.92	74.92	72.96	72.98
2474	AMEX	VIOG	Tue, Sep 22, 2020	74.52	74.94	73.93	74.94
2473	AMEX	VIOG	Mon, Sep 21, 2020	75.00	75.03	73.36	74.10
2472	AMEX	VIOG	Fri, Sep 18, 2020	77.35	77.46	75.78	76.36
2471	AMEX	VIOG	Thu, Sep 17, 2020	76.69	77.05	76.40	76.91
2470	AMEX	VIOG	Wed, Sep 16, 2020	77.55	78.37	77.54	77.54
2469	AMEX	VIOG	Tue, Sep 15, 2020	77.71	77.74	77.12	77.19
2468	AMEX	VIOG	Mon, Sep 14, 2020	76.55	77.14	76.55	77.14
2467	AMEX	VIOG	Fri, Sep 11, 2020	76.74	76.74	75.39	75.90
2466	AMEX	VIOG	Thu, Sep 10, 2020	77.94	77.94	76.57	76.48
2465	AMEX	VIOG	Wed, Sep 9, 2020	77.13	77.73	76.88	77.41
2464	AMEX	VIOG	Tue, Sep 8, 2020	76.85	77.54	76.43	76.43
2463	AMEX	VIOG	Fri, Sep 4, 2020	79.68	79.81	76.99	78.11
2462	AMEX	VIOG	Thu, Sep 3, 2020	81.32	81.32	78.63	78.93
2461	AMEX	VIOG	Wed, Sep 2, 2020	80.79	81.64	80.16	81.44
2460	AMEX	VIOG	Tue, Sep 1, 2020	79.42	80.26	79.25	80.26
2459	AMEX	VIOG	Mon, Aug 31, 2020	80.36	80.36	79.43	79.43
2458	AMEX	VIOG	Fri, Aug 28, 2020	80.40	80.41	80.04	80.41
2457	AMEX	VIOG	Thu, Aug 27, 2020	80.02	80.47	79.65	79.84
2456	AMEX	VIOG	Wed, Aug 26, 2020	80.17	80.17	79.78	79.79
2455	AMEX	VIOG	Tue, Aug 25, 2020	80.62	80.62	79.62	80.22
2454	AMEX	VIOG	Mon, Aug 24, 2020	79.93	80.04	79.68	80.04
2453	AMEX	VIOG	Fri, Aug 21, 2020	79.45	79.61	78.88	79.28
2452	AMEX	VIOG	Thu, Aug 20, 2020	79.50	80.25	79.50	79.78
2451	AMEX	VIOG	Wed, Aug 19, 2020	80.63	81.03	80.21	80.27
2450	AMEX	VIOG	Tue, Aug 18, 2020	81.06	81.06	80.15	80.15
2449	AMEX	VIOG	Mon, Aug 17, 2020	80.92	81.11	80.59	80.95
2448	AMEX	VIOG	Fri, Aug 14, 2020	80.53	80.85	80.34	80.65
2447	AMEX	VIOG	Thu, Aug 13, 2020	81.15	81.31	80.83	80.87
2446	AMEX	VIOG	Wed, Aug 12, 2020	81.76	81.76	80.75	81.21
2445	AMEX	VIOG	Tue, Aug 11, 2020	81.80	82.17	80.65	80.65
2444	AMEX	VIOG	Mon, Aug 10, 2020	80.92	81.58	80.89	80.90
2443	AMEX	VIOG	Fri, Aug 7, 2020	79.44	80.66	79.44	80.64
2442	AMEX	VIOG	Thu, Aug 6, 2020	80.01	80.01	79.29	79.65
2441	AMEX	VIOG	Wed, Aug 5, 2020	79.20	79.92	79.11	79.87
2440	AMEX	VIOG	Tue, Aug 4, 2020	78.25	78.41	77.69	78.41
2439	AMEX	VIOG	Mon, Aug 3, 2020	77.40	78.27	77.21	78.24
2438	AMEX	VIOG	Fri, Jul 31, 2020	77.23	77.23	75.69	76.98
2437	AMEX	VIOG	Thu, Jul 30, 2020	76.63	77.72	76.47	77.49
2436	AMEX	VIOG	Wed, Jul 29, 2020	77.01	77.55	76.87	77.55
2435	AMEX	VIOG	Tue, Jul 28, 2020	75.98	76.48	75.66	75.66
2434	AMEX	VIOG	Mon, Jul 27, 2020	75.24	76.25	75.04	76.25
2433	AMEX	VIOG	Fri, Jul 24, 2020	75.81	75.94	75.00	75.05
2432	AMEX	VIOG	Thu, Jul 23, 2020	76.11	77.34	75.97	76.42
2431	AMEX	VIOG	Wed, Jul 22, 2020	75.49	76.11	75.49	76.01
2430	AMEX	VIOG	Tue, Jul 21, 2020	75.46	76.04	75.39	75.65
2429	AMEX	VIOG	Mon, Jul 20, 2020	74.69	74.76	74.31	74.73
2428	AMEX	VIOG	Fri, Jul 17, 2020	74.69	75.15	74.24	74.78
2427	AMEX	VIOG	Thu, Jul 16, 2020	74.67	74.79	74.23	74.56
2426	AMEX	VIOG	Wed, Jul 15, 2020	74.47	75.40	74.47	75.15
2425	AMEX	VIOG	Tue, Jul 14, 2020	71.41	72.71	71.21	72.71
2424	AMEX	VIOG	Mon, Jul 13, 2020	73.06	74.06	71.79	71.83
2423	AMEX	VIOG	Fri, Jul 10, 2020	71.10	72.54	71.10	72.54
2422	AMEX	VIOG	Thu, Jul 9, 2020	72.42	72.55	70.51	71.22
2421	AMEX	VIOG	Wed, Jul 8, 2020	72.13	72.66	71.85	72.41
2420	AMEX	VIOG	Tue, Jul 7, 2020	72.82	73.22	72.00	72.11
2419	AMEX	VIOG	Mon, Jul 6, 2020	74.30	74.31	73.31	73.40
2418	AMEX	VIOG	Thu, Jul 2, 2020	74.00	74.12	72.79	72.80
2417	AMEX	VIOG	Wed, Jul 1, 2020	73.31	73.65	72.23	72.41
2416	AMEX	VIOG	Tue, Jun 30, 2020	71.91	73.22	71.90	73.09
2415	AMEX	VIOG	Mon, Jun 29, 2020	70.39	72.40	70.17	72.13
2414	AMEX	VIOG	Fri, Jun 26, 2020	71.15	71.15	69.36	69.38
2413	AMEX	VIOG	Thu, Jun 25, 2020	70.14	71.66	69.76	71.66
2412	AMEX	VIOG	Wed, Jun 24, 2020	72.21	72.21	69.91	70.51
2411	AMEX	VIOG	Tue, Jun 23, 2020	73.55	73.55	72.72	73.05
2410	AMEX	VIOG	Mon, Jun 22, 2020	71.72	72.62	71.61	72.62
2409	AMEX	VIOG	Fri, Jun 19, 2020	73.68	73.90	71.92	71.96
2408	AMEX	VIOG	Thu, Jun 18, 2020	72.35	73.24	72.35	72.59
2407	AMEX	VIOG	Wed, Jun 17, 2020	74.27	74.27	73.02	73.02
2406	AMEX	VIOG	Tue, Jun 16, 2020	75.17	75.17	73.71	73.87
2405	AMEX	VIOG	Mon, Jun 15, 2020	68.39	72.86	68.29	72.22
2404	AMEX	VIOG	Fri, Jun 12, 2020	71.60	72.06	68.65	70.49
2403	AMEX	VIOG	Thu, Jun 11, 2020	71.53	71.64	68.94	69.14
2402	AMEX	VIOG	Wed, Jun 10, 2020	76.47	76.47	74.62	74.68
2401	AMEX	VIOG	Tue, Jun 9, 2020	76.95	77.09	76.20	76.63
2400	AMEX	VIOG	Mon, Jun 8, 2020	78.60	78.80	77.83	77.96
2399	AMEX	VIOG	Fri, Jun 5, 2020	77.53	78.41	77.18	77.44
2398	AMEX	VIOG	Thu, Jun 4, 2020	73.95	75.12	73.38	74.62
2397	AMEX	VIOG	Wed, Jun 3, 2020	72.88	74.57	72.88	74.19
2396	AMEX	VIOG	Tue, Jun 2, 2020	71.79	71.97	71.31	71.83
2395	AMEX	VIOG	Mon, Jun 1, 2020	70.66	71.91	70.66	71.36
2394	AMEX	VIOG	Fri, May 29, 2020	70.54	70.57	69.50	70.49
2393	AMEX	VIOG	Thu, May 28, 2020	74.16	74.16	70.82	71.11
2392	AMEX	VIOG	Wed, May 27, 2020	72.18	73.29	70.58	73.29
2391	AMEX	VIOG	Tue, May 26, 2020	70.69	71.15	70.57	70.72
2390	AMEX	VIOG	Fri, May 22, 2020	67.89	68.28	67.36	68.28
2389	AMEX	VIOG	Thu, May 21, 2020	67.80	68.10	67.26	67.82
2388	AMEX	VIOG	Wed, May 20, 2020	67.07	68.11	67.07	67.80
2387	AMEX	VIOG	Tue, May 19, 2020	66.96	67.33	65.88	65.88
2386	AMEX	VIOG	Mon, May 18, 2020	65.31	67.25	65.06	66.99
2385	AMEX	VIOG	Fri, May 15, 2020	61.18	62.94	61.18	62.78
2384	AMEX	VIOG	Thu, May 14, 2020	60.31	61.84	59.10	61.84
2383	AMEX	VIOG	Wed, May 13, 2020	63.56	63.59	60.76	61.57
2382	AMEX	VIOG	Tue, May 12, 2020	66.78	66.78	63.94	63.95
2381	AMEX	VIOG	Mon, May 11, 2020	66.36	67.07	65.96	66.57
2380	AMEX	VIOG	Fri, May 8, 2020	65.94	67.38	65.94	67.38
2379	AMEX	VIOG	Thu, May 7, 2020	64.95	65.34	64.80	64.89
2378	AMEX	VIOG	Wed, May 6, 2020	64.94	65.20	64.14	64.14
2377	AMEX	VIOG	Tue, May 5, 2020	64.98	65.96	64.44	64.51
2376	AMEX	VIOG	Mon, May 4, 2020	63.28	64.03	62.55	63.78
2375	AMEX	VIOG	Fri, May 1, 2020	65.03	65.16	63.50	63.92
2374	AMEX	VIOG	Thu, Apr 30, 2020	68.34	68.34	66.51	66.51
2373	AMEX	VIOG	Wed, Apr 29, 2020	67.76	69.97	67.28	69.57
2372	AMEX	VIOG	Tue, Apr 28, 2020	66.54	66.64	65.66	65.98
2371	AMEX	VIOG	Mon, Apr 27, 2020	63.32	65.21	63.28	64.79
2370	AMEX	VIOG	Fri, Apr 24, 2020	62.19	62.78	61.54	62.48
2369	AMEX	VIOG	Thu, Apr 23, 2020	61.59	62.45	61.49	61.67
2368	AMEX	VIOG	Wed, Apr 22, 2020	61.54	61.77	60.88	61.04
2367	AMEX	VIOG	Tue, Apr 21, 2020	60.29	60.89	59.82	60.43
2366	AMEX	VIOG	Mon, Apr 20, 2020	61.98	62.79	61.60	61.79
2365	AMEX	VIOG	Fri, Apr 17, 2020	62.36	63.24	62.29	63.00
2364	AMEX	VIOG	Thu, Apr 16, 2020	60.73	61.03	59.29	60.46
2363	AMEX	VIOG	Wed, Apr 15, 2020	61.47	61.72	60.16	60.52
2362	AMEX	VIOG	Tue, Apr 14, 2020	63.71	63.89	62.68	63.49
2361	AMEX	VIOG	Mon, Apr 13, 2020	63.99	63.99	61.49	62.09
2360	AMEX	VIOG	Thu, Apr 9, 2020	63.18	64.53	63.04	64.18
2359	AMEX	VIOG	Wed, Apr 8, 2020	60.04	61.81	59.64	61.44
2358	AMEX	VIOG	Tue, Apr 7, 2020	60.94	61.63	58.89	59.05
2357	AMEX	VIOG	Mon, Apr 6, 2020	56.17	59.06	56.17	58.79
2356	AMEX	VIOG	Fri, Apr 3, 2020	55.76	56.26	53.38	54.20
2355	AMEX	VIOG	Thu, Apr 2, 2020	54.95	56.92	54.49	55.97
2354	AMEX	VIOG	Wed, Apr 1, 2020	57.02	57.17	54.71	55.21
2353	AMEX	VIOG	Tue, Mar 31, 2020	59.71	60.26	58.36	59.21
2352	AMEX	VIOG	Mon, Mar 30, 2020	58.70	59.81	57.82	59.68
2351	AMEX	VIOG	Fri, Mar 27, 2020	58.45	59.40	57.52	58.12
2350	AMEX	VIOG	Thu, Mar 26, 2020	57.36	60.91	57.36	60.67
2349	AMEX	VIOG	Wed, Mar 25, 2020	56.87	58.88	54.91	56.79
2348	AMEX	VIOG	Tue, Mar 24, 2020	54.56	56.25	53.68	56.12
2347	AMEX	VIOG	Mon, Mar 23, 2020	51.98	52.54	49.68	51.34
2346	AMEX	VIOG	Fri, Mar 20, 2020	55.04	56.00	51.68	51.76
2345	AMEX	VIOG	Thu, Mar 19, 2020	51.01	55.18	50.18	54.34
2344	AMEX	VIOG	Wed, Mar 18, 2020	53.15	54.66	49.84	51.83
2343	AMEX	VIOG	Tue, Mar 17, 2020	54.30	56.83	52.18	56.63
2342	AMEX	VIOG	Mon, Mar 16, 2020	55.49	57.02	52.54	52.62
2341	AMEX	VIOG	Fri, Mar 13, 2020	60.71	61.77	57.07	61.46
2340	AMEX	VIOG	Thu, Mar 12, 2020	60.15	61.52	57.38	57.38
2339	AMEX	VIOG	Wed, Mar 11, 2020	67.08	67.46	64.02	64.87
2338	AMEX	VIOG	Tue, Mar 10, 2020	69.00	69.00	65.79	68.74
2337	AMEX	VIOG	Mon, Mar 9, 2020	68.30	69.62	66.78	66.64
2336	AMEX	VIOG	Fri, Mar 6, 2020	72.82	74.03	71.80	73.61
2335	AMEX	VIOG	Thu, Mar 5, 2020	75.78	76.08	74.08	74.88
2334	AMEX	VIOG	Wed, Mar 4, 2020	75.96	77.36	75.35	77.36
2333	AMEX	VIOG	Tue, Mar 3, 2020	76.45	77.50	74.09	74.87
2332	AMEX	VIOG	Mon, Mar 2, 2020	74.59	76.13	73.72	76.13
2331	AMEX	VIOG	Fri, Feb 28, 2020	73.99	74.68	72.89	74.25
2330	AMEX	VIOG	Thu, Feb 27, 2020	77.08	78.20	75.50	75.53
2329	AMEX	VIOG	Wed, Feb 26, 2020	79.72	80.36	78.56	78.69
2328	AMEX	VIOG	Tue, Feb 25, 2020	82.27	82.27	79.19	79.43
2327	AMEX	VIOG	Mon, Feb 24, 2020	81.96	82.47	81.64	82.13
2326	AMEX	VIOG	Fri, Feb 21, 2020	85.04	85.13	84.28	84.50
2325	AMEX	VIOG	Thu, Feb 20, 2020	84.98	85.65	84.46	85.43
2324	AMEX	VIOG	Wed, Feb 19, 2020	85.14	85.37	85.01	85.09
2323	AMEX	VIOG	Tue, Feb 18, 2020	85.08	85.27	84.63	84.81
2322	AMEX	VIOG	Fri, Feb 14, 2020	85.51	85.58	85.10	85.24
2321	AMEX	VIOG	Thu, Feb 13, 2020	84.71	85.89	84.71	85.72
2320	AMEX	VIOG	Wed, Feb 12, 2020	85.31	85.31	84.80	85.29
2319	AMEX	VIOG	Tue, Feb 11, 2020	84.65	85.25	84.56	84.77
2318	AMEX	VIOG	Mon, Feb 10, 2020	83.51	84.24	83.51	84.24
2317	AMEX	VIOG	Fri, Feb 7, 2020	84.43	84.43	83.53	83.64
2316	AMEX	VIOG	Thu, Feb 6, 2020	85.16	85.16	84.77	84.77
2315	AMEX	VIOG	Wed, Feb 5, 2020	84.43	84.77	83.83	84.77
2314	AMEX	VIOG	Tue, Feb 4, 2020	83.26	83.76	83.26	83.44
2313	AMEX	VIOG	Mon, Feb 3, 2020	82.15	82.71	82.12	82.31
2312	AMEX	VIOG	Fri, Jan 31, 2020	83.35	83.35	81.43	81.57
2311	AMEX	VIOG	Thu, Jan 30, 2020	83.26	83.57	82.82	83.57
2310	AMEX	VIOG	Wed, Jan 29, 2020	84.48	84.61	83.75	83.75
2309	AMEX	VIOG	Tue, Jan 28, 2020	84.13	84.44	84.03	84.41
2308	AMEX	VIOG	Mon, Jan 27, 2020	83.04	83.91	82.86	83.60
2307	AMEX	VIOG	Fri, Jan 24, 2020	85.35	85.35	83.90	84.37
2306	AMEX	VIOG	Thu, Jan 23, 2020	84.72	85.44	84.68	85.43
2305	AMEX	VIOG	Wed, Jan 22, 2020	85.32	85.58	85.10	85.17
2304	AMEX	VIOG	Tue, Jan 21, 2020	85.27	85.27	84.93	85.05
2303	AMEX	VIOG	Fri, Jan 17, 2020	85.99	85.99	85.45	85.59
2302	AMEX	VIOG	Thu, Jan 16, 2020	85.01	85.75	85.01	85.58
2301	AMEX	VIOG	Wed, Jan 15, 2020	83.83	84.75	83.83	84.55
2300	AMEX	VIOG	Tue, Jan 14, 2020	83.55	84.50	83.33	84.01
2299	AMEX	VIOG	Mon, Jan 13, 2020	82.85	83.77	82.80	83.77
2298	AMEX	VIOG	Fri, Jan 10, 2020	83.19	83.19	82.55	82.83
2297	AMEX	VIOG	Thu, Jan 9, 2020	83.46	83.70	83.10	83.16
2296	AMEX	VIOG	Wed, Jan 8, 2020	82.54	83.35	82.54	83.06
2295	AMEX	VIOG	Tue, Jan 7, 2020	82.63	82.86	82.40	82.63
2294	AMEX	VIOG	Mon, Jan 6, 2020	82.62	83.00	82.38	82.92
2293	AMEX	VIOG	Fri, Jan 3, 2020	82.25	83.16	82.25	83.16
2292	AMEX	VIOG	Thu, Jan 2, 2020	83.24	83.47	82.33	83.08
2291	AMEX	VIOG	Tue, Dec 31, 2019	82.72	83.15	82.72	82.84
2290	AMEX	VIOG	Mon, Dec 30, 2019	82.83	83.03	82.42	82.76
2289	AMEX	VIOG	Fri, Dec 27, 2019	83.29	83.29	82.73	82.85
2288	AMEX	VIOG	Thu, Dec 26, 2019	83.24	83.26	83.06	83.17
2287	AMEX	VIOG	Tue, Dec 24, 2019	83.23	83.26	83.23	83.26
2286	AMEX	VIOG	Mon, Dec 23, 2019	83.22	83.25	82.84	83.15
2285	AMEX	VIOG	Fri, Dec 20, 2019	83.19	83.30	83.01	83.01
2284	AMEX	VIOG	Thu, Dec 19, 2019	82.79	83.00	82.61	82.97
2283	AMEX	VIOG	Wed, Dec 18, 2019	82.39	82.59	82.26	82.57
2282	AMEX	VIOG	Tue, Dec 17, 2019	81.77	82.17	81.70	82.17
2281	AMEX	VIOG	Mon, Dec 16, 2019	81.78	82.22	81.65	81.65
2280	AMEX	VIOG	Fri, Dec 13, 2019	82.02	82.17	81.28	81.38
2279	AMEX	VIOG	Thu, Dec 12, 2019	81.33	82.39	81.33	81.97
2278	AMEX	VIOG	Wed, Dec 11, 2019	81.24	81.29	80.77	81.09
2277	AMEX	VIOG	Tue, Dec 10, 2019	81.26	81.30	81.06	81.11
2276	AMEX	VIOG	Mon, Dec 9, 2019	81.39	81.39	81.16	81.17
2275	AMEX	VIOG	Fri, Dec 6, 2019	81.11	81.73	81.11	81.42
2274	AMEX	VIOG	Thu, Dec 5, 2019	80.50	80.66	80.25	80.39
2273	AMEX	VIOG	Wed, Dec 4, 2019	80.02	80.49	80.02	80.30
2272	AMEX	VIOG	Tue, Dec 3, 2019	79.04	79.70	79.00	79.70
2271	AMEX	VIOG	Mon, Dec 2, 2019	80.78	80.85	79.73	79.77
2270	AMEX	VIOG	Fri, Nov 29, 2019	80.99	81.14	80.83	80.83
2269	AMEX	VIOG	Wed, Nov 27, 2019	81.01	81.31	81.00	81.24
2268	AMEX	VIOG	Tue, Nov 26, 2019	80.79	81.21	80.79	80.83
2267	AMEX	VIOG	Mon, Nov 25, 2019	79.17	80.91	79.17	80.72
2266	AMEX	VIOG	Fri, Nov 22, 2019	78.75	78.81	78.48	78.74
2265	AMEX	VIOG	Thu, Nov 21, 2019	78.89	78.89	78.38	78.49
2264	AMEX	VIOG	Wed, Nov 20, 2019	78.89	79.50	78.39	78.86
2263	AMEX	VIOG	Tue, Nov 19, 2019	79.31	79.53	78.97	79.29
2262	AMEX	VIOG	Mon, Nov 18, 2019	79.09	79.09	78.71	78.95
2261	AMEX	VIOG	Fri, Nov 15, 2019	79.16	79.26	78.92	79.23
2260	AMEX	VIOG	Thu, Nov 14, 2019	78.86	79.12	78.67	78.74
2259	AMEX	VIOG	Wed, Nov 13, 2019	78.88	79.05	78.50	78.88
2258	AMEX	VIOG	Tue, Nov 12, 2019	79.27	79.77	79.23	79.32
2257	AMEX	VIOG	Mon, Nov 11, 2019	79.23	79.28	79.10	79.24
2256	AMEX	VIOG	Fri, Nov 8, 2019	79.26	79.46	79.26	79.46
2255	AMEX	VIOG	Thu, Nov 7, 2019	80.02	80.02	79.22	79.24
2254	AMEX	VIOG	Wed, Nov 6, 2019	79.52	79.52	79.10	79.10
2253	AMEX	VIOG	Tue, Nov 5, 2019	79.77	80.25	79.65	79.65
2252	AMEX	VIOG	Mon, Nov 4, 2019	79.79	80.00	79.64	79.76
2251	AMEX	VIOG	Fri, Nov 1, 2019	78.60	79.36	78.60	79.22
2250	AMEX	VIOG	Thu, Oct 31, 2019	79.05	79.05	77.73	78.22
2249	AMEX	VIOG	Wed, Oct 30, 2019	79.47	79.47	78.69	79.15
2248	AMEX	VIOG	Tue, Oct 29, 2019	79.00	79.61	78.95	79.41
2247	AMEX	VIOG	Mon, Oct 28, 2019	78.59	79.22	78.59	79.04
2246	AMEX	VIOG	Fri, Oct 25, 2019	77.80	78.56	77.80	78.32
2245	AMEX	VIOG	Thu, Oct 24, 2019	78.26	78.26	77.57	77.85
2244	AMEX	VIOG	Wed, Oct 23, 2019	77.89	78.08	77.78	78.04
2243	AMEX	VIOG	Tue, Oct 22, 2019	78.02	78.25	77.81	77.95
2242	AMEX	VIOG	Mon, Oct 21, 2019	78.04	78.35	77.88	77.88
2241	AMEX	VIOG	Fri, Oct 18, 2019	77.48	77.85	76.88	77.39
2240	AMEX	VIOG	Thu, Oct 17, 2019	77.47	77.84	77.47	77.84
2239	AMEX	VIOG	Wed, Oct 16, 2019	76.47	77.13	76.47	76.89
2238	AMEX	VIOG	Tue, Oct 15, 2019	76.11	76.90	76.11	76.67
2237	AMEX	VIOG	Mon, Oct 14, 2019	75.96	75.96	75.65	75.83
2236	AMEX	VIOG	Fri, Oct 11, 2019	75.65	76.82	75.65	76.07
2235	AMEX	VIOG	Thu, Oct 10, 2019	74.75	75.14	74.67	74.73
2234	AMEX	VIOG	Wed, Oct 9, 2019	74.74	74.77	74.51	74.52
2233	AMEX	VIOG	Tue, Oct 8, 2019	74.73	74.79	74.09	74.21
2232	AMEX	VIOG	Mon, Oct 7, 2019	75.24	76.02	75.06	75.48
2231	AMEX	VIOG	Fri, Oct 4, 2019	74.82	75.57	74.82	75.57
2230	AMEX	VIOG	Thu, Oct 3, 2019	74.23	74.76	73.46	74.75
2229	AMEX	VIOG	Wed, Oct 2, 2019	74.70	74.73	74.15	74.51
2228	AMEX	VIOG	Tue, Oct 1, 2019	77.08	77.59	75.12	75.25
2227	AMEX	VIOG	Mon, Sep 30, 2019	76.62	77.11	76.46	76.71
2226	AMEX	VIOG	Fri, Sep 27, 2019	77.41	77.41	76.33	76.55
2225	AMEX	VIOG	Thu, Sep 26, 2019	77.87	77.87	76.92	77.07
2224	AMEX	VIOG	Wed, Sep 25, 2019	77.33	78.28	77.33	77.92
2223	AMEX	VIOG	Tue, Sep 24, 2019	77.97	77.97	77.13	77.27
2222	AMEX	VIOG	Mon, Sep 23, 2019	78.24	78.76	78.24	78.50
2221	AMEX	VIOG	Fri, Sep 20, 2019	78.99	79.08	78.58	78.65
2220	AMEX	VIOG	Thu, Sep 19, 2019	79.49	79.90	78.97	78.97
2219	AMEX	VIOG	Wed, Sep 18, 2019	79.82	79.82	78.75	79.34
2218	AMEX	VIOG	Tue, Sep 17, 2019	79.69	79.84	79.36	79.84
2217	AMEX	VIOG	Mon, Sep 16, 2019	79.40	79.95	79.40	79.86
2216	AMEX	VIOG	Fri, Sep 13, 2019	79.87	80.24	79.55	79.55
2215	AMEX	VIOG	Thu, Sep 12, 2019	79.76	79.83	78.99	79.52
2214	AMEX	VIOG	Wed, Sep 11, 2019	78.11	79.55	78.11	79.55
2213	AMEX	VIOG	Tue, Sep 10, 2019	76.88	77.93	76.60	77.80
2212	AMEX	VIOG	Mon, Sep 9, 2019	77.06	77.44	76.58	77.25
2211	AMEX	VIOG	Fri, Sep 6, 2019	77.05	77.38	76.86	76.86
2210	AMEX	VIOG	Thu, Sep 5, 2019	76.56	77.53	76.55	77.03
2209	AMEX	VIOG	Wed, Sep 4, 2019	75.77	75.94	75.42	75.71
2208	AMEX	VIOG	Tue, Sep 3, 2019	75.61	75.83	74.96	75.15
2207	AMEX	VIOG	Fri, Aug 30, 2019	76.84	76.84	75.81	76.20
2206	AMEX	VIOG	Thu, Aug 29, 2019	76.05	76.47	76.05	76.36
2205	AMEX	VIOG	Wed, Aug 28, 2019	75.02	75.61	75.02	75.31
2204	AMEX	VIOG	Tue, Aug 27, 2019	75.76	75.76	74.57	74.57
2203	AMEX	VIOG	Mon, Aug 26, 2019	74.97	75.30	74.83	75.28
2202	AMEX	VIOG	Fri, Aug 23, 2019	76.53	76.76	74.37	74.41
2201	AMEX	VIOG	Thu, Aug 22, 2019	77.02	77.18	76.53	76.93
2200	AMEX	VIOG	Wed, Aug 21, 2019	76.94	77.20	76.94	77.12
2199	AMEX	VIOG	Tue, Aug 20, 2019	76.95	77.09	76.53	76.53
2198	AMEX	VIOG	Mon, Aug 19, 2019	77.23	77.50	77.22	77.22
2197	AMEX	VIOG	Fri, Aug 16, 2019	75.32	76.48	75.32	76.46
2196	AMEX	VIOG	Thu, Aug 15, 2019	75.10	75.23	74.73	74.95
2195	AMEX	VIOG	Wed, Aug 14, 2019	75.64	75.67	74.82	75.01
2194	AMEX	VIOG	Tue, Aug 13, 2019	76.27	77.68	76.27	76.99
2193	AMEX	VIOG	Mon, Aug 12, 2019	76.59	76.59	76.07	76.24
2192	AMEX	VIOG	Fri, Aug 9, 2019	77.87	77.87	76.96	77.11
2191	AMEX	VIOG	Thu, Aug 8, 2019	76.75	78.03	76.75	77.95
2190	AMEX	VIOG	Wed, Aug 7, 2019	75.54	76.44	75.29	76.37
2189	AMEX	VIOG	Tue, Aug 6, 2019	75.86	76.36	75.38	76.27
2188	AMEX	VIOG	Mon, Aug 5, 2019	76.25	76.39	74.53	75.41
2187	AMEX	VIOG	Fri, Aug 2, 2019	78.00	78.00	77.06	77.56
2186	AMEX	VIOG	Thu, Aug 1, 2019	79.35	79.90	78.23	78.34
2185	AMEX	VIOG	Wed, Jul 31, 2019	79.75	80.45	78.94	79.29
2184	AMEX	VIOG	Tue, Jul 30, 2019	78.49	79.68	78.49	79.66
2183	AMEX	VIOG	Mon, Jul 29, 2019	79.26	79.27	78.88	79.06
2182	AMEX	VIOG	Fri, Jul 26, 2019	78.58	79.40	78.58	79.28
2181	AMEX	VIOG	Thu, Jul 25, 2019	79.39	79.39	78.43	78.46
2180	AMEX	VIOG	Wed, Jul 24, 2019	78.05	79.44	78.05	79.40
2179	AMEX	VIOG	Tue, Jul 23, 2019	77.92	78.30	77.78	78.25
2178	AMEX	VIOG	Mon, Jul 22, 2019	77.87	78.06	77.63	77.68
2177	AMEX	VIOG	Fri, Jul 19, 2019	78.13	78.51	77.83	77.83
2176	AMEX	VIOG	Thu, Jul 18, 2019	77.73	78.18	77.64	78.04
2175	AMEX	VIOG	Wed, Jul 17, 2019	78.21	78.21	77.61	77.81
2174	AMEX	VIOG	Tue, Jul 16, 2019	78.11	78.58	78.04	78.18
2173	AMEX	VIOG	Mon, Jul 15, 2019	78.73	78.85	78.00	78.16
2172	AMEX	VIOG	Fri, Jul 12, 2019	77.97	78.64	77.97	78.54
2171	AMEX	VIOG	Thu, Jul 11, 2019	78.41	78.41	77.68	77.98
2170	AMEX	VIOG	Wed, Jul 10, 2019	78.38	78.65	78.10	78.30
2169	AMEX	VIOG	Tue, Jul 9, 2019	77.70	78.06	77.70	78.06
2168	AMEX	VIOG	Mon, Jul 8, 2019	78.58	78.62	78.00	78.07
2167	AMEX	VIOG	Fri, Jul 5, 2019	78.25	78.89	78.00	78.89
2166	AMEX	VIOG	Wed, Jul 3, 2019	78.44	78.64	78.22	78.59
2165	AMEX	VIOG	Tue, Jul 2, 2019	78.47	78.47	77.72	78.05
2164	AMEX	VIOG	Mon, Jul 1, 2019	79.26	79.66	78.26	78.57
2163	AMEX	VIOG	Fri, Jun 28, 2019	77.51	78.57	77.51	78.27
2162	AMEX	VIOG	Thu, Jun 27, 2019	76.06	77.27	76.06	77.26
2161	AMEX	VIOG	Wed, Jun 26, 2019	76.59	76.59	76.08	75.86
2160	AMEX	VIOG	Tue, Jun 25, 2019	76.85	77.01	76.28	76.28
2159	AMEX	VIOG	Mon, Jun 24, 2019	77.79	77.79	76.78	76.78
2158	AMEX	VIOG	Fri, Jun 21, 2019	78.11	78.13	77.49	77.75
2157	AMEX	VIOG	Thu, Jun 20, 2019	78.42	78.47	77.94	78.31
2156	AMEX	VIOG	Wed, Jun 19, 2019	77.49	77.72	77.35	77.68
2155	AMEX	VIOG	Tue, Jun 18, 2019	76.87	77.83	76.87	77.35
2154	AMEX	VIOG	Mon, Jun 17, 2019	76.34	76.72	76.30	76.35
2153	AMEX	VIOG	Fri, Jun 14, 2019	76.73	76.78	76.17	76.17
2152	AMEX	VIOG	Thu, Jun 13, 2019	76.84	76.84	76.38	76.79
2151	AMEX	VIOG	Wed, Jun 12, 2019	76.18	76.20	75.83	76.07
2150	AMEX	VIOG	Tue, Jun 11, 2019	77.02	77.02	75.87	76.08
2149	AMEX	VIOG	Mon, Jun 10, 2019	76.28	77.00	76.28	76.45
2148	AMEX	VIOG	Fri, Jun 7, 2019	75.66	76.28	75.66	75.93
2147	AMEX	VIOG	Thu, Jun 6, 2019	75.63	75.75	74.74	75.40
2146	AMEX	VIOG	Wed, Jun 5, 2019	75.81	75.81	75.34	75.55
2145	AMEX	VIOG	Tue, Jun 4, 2019	74.54	75.51	74.35	75.51
2144	AMEX	VIOG	Mon, Jun 3, 2019	73.40	73.95	73.14	73.71
2143	AMEX	VIOG	Fri, May 31, 2019	73.36	73.57	73.03	73.36
2142	AMEX	VIOG	Thu, May 30, 2019	74.51	74.78	73.97	74.27
2141	AMEX	VIOG	Wed, May 29, 2019	74.58	74.58	74.01	74.37
2140	AMEX	VIOG	Tue, May 28, 2019	75.51	75.81	75.02	75.12
2139	AMEX	VIOG	Fri, May 24, 2019	75.26	75.42	74.92	75.34
2138	AMEX	VIOG	Thu, May 23, 2019	75.64	75.64	74.23	74.55
2137	AMEX	VIOG	Wed, May 22, 2019	76.54	76.64	76.24	76.31
2136	AMEX	VIOG	Tue, May 21, 2019	76.29	77.00	76.29	76.86
2135	AMEX	VIOG	Mon, May 20, 2019	76.00	76.40	75.68	75.96
2134	AMEX	VIOG	Fri, May 17, 2019	77.00	77.13	76.53	76.53
2133	AMEX	VIOG	Thu, May 16, 2019	77.41	78.09	77.41	77.56
2132	AMEX	VIOG	Wed, May 15, 2019	76.45	77.27	76.44	77.20
2131	AMEX	VIOG	Tue, May 14, 2019	76.38	77.21	76.38	76.96
2130	AMEX	VIOG	Mon, May 13, 2019	77.18	77.18	76.01	76.21
2129	AMEX	VIOG	Fri, May 10, 2019	78.15	78.54	77.13	78.54
2128	AMEX	VIOG	Thu, May 9, 2019	77.90	78.47	77.31	78.35
2127	AMEX	VIOG	Wed, May 8, 2019	79.00	79.12	78.46	78.49
2126	AMEX	VIOG	Tue, May 7, 2019	80.03	80.19	78.63	79.02
2125	AMEX	VIOG	Mon, May 6, 2019	79.24	80.70	79.24	80.66
2124	AMEX	VIOG	Fri, May 3, 2019	79.60	80.58	79.51	80.54
2123	AMEX	VIOG	Thu, May 2, 2019	78.58	79.51	78.34	79.06
2122	AMEX	VIOG	Wed, May 1, 2019	79.49	79.56	78.84	78.84
2121	AMEX	VIOG	Tue, Apr 30, 2019	79.57	79.58	78.64	79.35
2120	AMEX	VIOG	Mon, Apr 29, 2019	79.24	79.57	79.09	79.39
2119	AMEX	VIOG	Fri, Apr 26, 2019	78.47	79.08	78.27	79.08
2118	AMEX	VIOG	Thu, Apr 25, 2019	78.62	78.62	77.94	78.37
2117	AMEX	VIOG	Wed, Apr 24, 2019	78.72	79.13	78.67	78.94
2116	AMEX	VIOG	Tue, Apr 23, 2019	77.49	78.94	77.49	78.81
2115	AMEX	VIOG	Mon, Apr 22, 2019	77.50	77.69	77.14	77.43
2114	AMEX	VIOG	Thu, Apr 18, 2019	77.72	77.91	77.23	77.69
2113	AMEX	VIOG	Wed, Apr 17, 2019	78.77	78.77	77.49	77.78
2112	AMEX	VIOG	Tue, Apr 16, 2019	78.72	78.78	78.49	78.53
2111	AMEX	VIOG	Mon, Apr 15, 2019	78.98	78.98	78.33	78.50
2110	AMEX	VIOG	Fri, Apr 12, 2019	79.02	79.02	78.63	78.85
2109	AMEX	VIOG	Thu, Apr 11, 2019	78.87	78.93	78.51	78.53
2108	AMEX	VIOG	Wed, Apr 10, 2019	77.84	78.84	77.84	78.75
2107	AMEX	VIOG	Tue, Apr 9, 2019	78.12	78.43	77.54	77.55
2106	AMEX	VIOG	Mon, Apr 8, 2019	78.40	78.46	78.07	78.43
2105	AMEX	VIOG	Fri, Apr 5, 2019	78.01	78.64	78.01	78.58
2104	AMEX	VIOG	Thu, Apr 4, 2019	77.49	77.88	77.41	77.88
2103	AMEX	VIOG	Wed, Apr 3, 2019	77.66	77.91	77.40	77.48
2102	AMEX	VIOG	Tue, Apr 2, 2019	77.42	77.42	76.91	77.16
2101	AMEX	VIOG	Mon, Apr 1, 2019	77.22	77.47	77.08	77.46
2100	AMEX	VIOG	Fri, Mar 29, 2019	76.85	77.09	76.44	76.71
2099	AMEX	VIOG	Thu, Mar 28, 2019	76.00	76.63	75.94	76.53
2098	AMEX	VIOG	Wed, Mar 27, 2019	75.94	76.14	74.89	75.77
2097	AMEX	VIOG	Tue, Mar 26, 2019	75.88	76.30	75.87	75.99
2096	AMEX	VIOG	Mon, Mar 25, 2019	75.00	75.73	74.49	75.45
2095	AMEX	VIOG	Fri, Mar 22, 2019	77.61	77.61	75.25	75.11
2094	AMEX	VIOG	Thu, Mar 21, 2019	76.65	78.18	76.65	77.96
2093	AMEX	VIOG	Wed, Mar 20, 2019	77.30	77.86	76.67	76.85
2092	AMEX	VIOG	Tue, Mar 19, 2019	78.07	78.23	77.26	77.30
2091	AMEX	VIOG	Mon, Mar 18, 2019	77.40	78.00	77.16	77.78
2090	AMEX	VIOG	Fri, Mar 15, 2019	77.19	77.70	77.19	77.25
2089	AMEX	VIOG	Thu, Mar 14, 2019	77.61	77.61	77.10	77.13
2088	AMEX	VIOG	Wed, Mar 13, 2019	77.52	77.89	77.42	77.48
2087	AMEX	VIOG	Tue, Mar 12, 2019	77.45	77.45	77.01	77.22
2086	AMEX	VIOG	Mon, Mar 11, 2019	76.20	77.25	76.16	77.25
2085	AMEX	VIOG	Fri, Mar 8, 2019	75.62	76.03	75.62	76.03
2084	AMEX	VIOG	Thu, Mar 7, 2019	76.75	76.90	76.00	76.10
2083	AMEX	VIOG	Wed, Mar 6, 2019	78.06	78.06	76.72	76.79
2082	AMEX	VIOG	Tue, Mar 5, 2019	78.58	78.58	78.27	78.33
2081	AMEX	VIOG	Mon, Mar 4, 2019	79.79	79.79	78.11	78.50
2080	AMEX	VIOG	Fri, Mar 1, 2019	79.57	79.57	79.08	79.49
2079	AMEX	VIOG	Thu, Feb 28, 2019	79.05	79.25	78.74	79.04
2078	AMEX	VIOG	Wed, Feb 27, 2019	78.83	79.15	78.53	79.11
2077	AMEX	VIOG	Tue, Feb 26, 2019	79.57	79.62	79.06	79.06
2076	AMEX	VIOG	Mon, Feb 25, 2019	80.29	80.41	79.71	79.71
2075	AMEX	VIOG	Fri, Feb 22, 2019	79.56	79.83	79.47	79.83
2074	AMEX	VIOG	Thu, Feb 21, 2019	79.71	79.81	79.28	79.58
2073	AMEX	VIOG	Wed, Feb 20, 2019	79.50	79.83	79.36	79.81
2072	AMEX	VIOG	Tue, Feb 19, 2019	78.82	79.61	78.82	79.43
2071	AMEX	VIOG	Fri, Feb 15, 2019	78.37	79.05	78.37	79.04
2070	AMEX	VIOG	Thu, Feb 14, 2019	77.57	78.28	77.33	78.00
2069	AMEX	VIOG	Wed, Feb 13, 2019	77.70	77.93	77.59	77.85
2068	AMEX	VIOG	Tue, Feb 12, 2019	77.10	77.52	77.04	77.52
2067	AMEX	VIOG	Mon, Feb 11, 2019	75.99	76.58	75.95	76.58
2066	AMEX	VIOG	Fri, Feb 8, 2019	75.42	75.85	75.34	75.79
2065	AMEX	VIOG	Thu, Feb 7, 2019	75.92	76.18	75.46	75.71
2064	AMEX	VIOG	Wed, Feb 6, 2019	76.36	76.44	76.07	76.37
2063	AMEX	VIOG	Tue, Feb 5, 2019	76.64	76.66	76.22	76.48
2062	AMEX	VIOG	Mon, Feb 4, 2019	75.48	76.49	75.37	76.49
2061	AMEX	VIOG	Fri, Feb 1, 2019	75.79	75.79	75.14	75.50
2060	AMEX	VIOG	Thu, Jan 31, 2019	74.79	75.74	74.79	75.65
2059	AMEX	VIOG	Wed, Jan 30, 2019	74.47	75.23	74.21	74.88
2058	AMEX	VIOG	Tue, Jan 29, 2019	74.39	74.45	74.17	74.21
2057	AMEX	VIOG	Mon, Jan 28, 2019	74.37	74.43	73.78	74.25
2056	AMEX	VIOG	Fri, Jan 25, 2019	74.66	74.96	74.66	74.84
2055	AMEX	VIOG	Thu, Jan 24, 2019	73.62	74.19	73.62	74.09
2054	AMEX	VIOG	Wed, Jan 23, 2019	74.06	74.40	73.38	73.62
2053	AMEX	VIOG	Tue, Jan 22, 2019	74.65	74.73	73.39	73.61
2052	AMEX	VIOG	Fri, Jan 18, 2019	74.79	75.32	74.65	75.08
2051	AMEX	VIOG	Thu, Jan 17, 2019	73.40	74.60	73.40	74.42
2050	AMEX	VIOG	Wed, Jan 16, 2019	73.29	73.93	73.29	73.72
2049	AMEX	VIOG	Tue, Jan 15, 2019	72.77	73.23	72.64	73.22
2048	AMEX	VIOG	Mon, Jan 14, 2019	72.93	73.04	72.51	72.51
2047	AMEX	VIOG	Fri, Jan 11, 2019	72.99	73.43	72.95	73.38
2046	AMEX	VIOG	Thu, Jan 10, 2019	72.48	73.28	72.38	73.27
2045	AMEX	VIOG	Wed, Jan 9, 2019	72.56	73.09	72.42	72.91
2044	AMEX	VIOG	Tue, Jan 8, 2019	71.89	72.14	71.20	72.14
2043	AMEX	VIOG	Mon, Jan 7, 2019	70.14	71.44	70.14	71.10
2042	AMEX	VIOG	Fri, Jan 4, 2019	68.63	70.34	68.63	70.12
2041	AMEX	VIOG	Thu, Jan 3, 2019	68.84	68.96	67.77	67.79
2040	AMEX	VIOG	Wed, Jan 2, 2019	68.51	69.63	68.16	69.28
2039	AMEX	VIOG	Mon, Dec 31, 2018	69.26	69.32	68.49	69.17
2038	AMEX	VIOG	Fri, Dec 28, 2018	68.71	69.86	68.25	68.86
2037	AMEX	VIOG	Thu, Dec 27, 2018	67.25	68.56	66.24	68.56
2036	AMEX	VIOG	Wed, Dec 26, 2018	65.29	68.20	65.17	68.20
2035	AMEX	VIOG	Mon, Dec 24, 2018	65.84	66.28	64.98	64.98
2034	AMEX	VIOG	Fri, Dec 21, 2018	68.19	68.41	66.10	66.20
2033	AMEX	VIOG	Thu, Dec 20, 2018	68.73	68.99	67.13	67.80
2032	AMEX	VIOG	Wed, Dec 19, 2018	70.49	71.13	68.62	69.00
2031	AMEX	VIOG	Tue, Dec 18, 2018	70.97	71.72	70.38	70.58
2030	AMEX	VIOG	Mon, Dec 17, 2018	71.85	72.25	70.09	70.32
2029	AMEX	VIOG	Fri, Dec 14, 2018	72.82	73.48	71.89	72.10
2028	AMEX	VIOG	Thu, Dec 13, 2018	74.57	74.57	73.21	73.29
2027	AMEX	VIOG	Wed, Dec 12, 2018	74.80	75.48	74.62	74.43
2026	AMEX	VIOG	Tue, Dec 11, 2018	74.92	75.03	73.29	73.81
2025	AMEX	VIOG	Mon, Dec 10, 2018	74.16	74.44	73.20	73.90
2024	AMEX	VIOG	Fri, Dec 7, 2018	75.58	76.19	73.96	74.24
2023	AMEX	VIOG	Thu, Dec 6, 2018	74.69	75.71	73.91	75.71
2022	AMEX	VIOG	Tue, Dec 4, 2018	79.15	79.20	75.76	75.76
2021	AMEX	VIOG	Mon, Dec 3, 2018	80.53	80.53	78.32	79.36
2020	AMEX	VIOG	Fri, Nov 30, 2018	78.13	79.02	78.13	78.87
2019	AMEX	VIOG	Thu, Nov 29, 2018	78.30	78.60	77.92	78.34
2018	AMEX	VIOG	Wed, Nov 28, 2018	76.72	78.60	76.05	78.48
2017	AMEX	VIOG	Tue, Nov 27, 2018	76.50	76.79	76.18	76.34
2016	AMEX	VIOG	Mon, Nov 26, 2018	76.83	77.12	76.55	76.96
2015	AMEX	VIOG	Fri, Nov 23, 2018	75.29	76.60	75.29	76.16
2014	AMEX	VIOG	Wed, Nov 21, 2018	75.56	76.66	75.56	75.88
2013	AMEX	VIOG	Tue, Nov 20, 2018	75.65	76.44	75.09	75.25
2012	AMEX	VIOG	Mon, Nov 19, 2018	78.05	78.05	76.33	76.53
2011	AMEX	VIOG	Fri, Nov 16, 2018	77.20	78.21	77.05	78.10
2010	AMEX	VIOG	Thu, Nov 15, 2018	76.32	77.98	76.26	77.79
2009	AMEX	VIOG	Wed, Nov 14, 2018	77.85	78.00	76.44	76.66
2008	AMEX	VIOG	Tue, Nov 13, 2018	77.67	78.33	77.10	77.30
2007	AMEX	VIOG	Mon, Nov 12, 2018	78.89	78.89	77.30	77.30
2006	AMEX	VIOG	Fri, Nov 9, 2018	79.88	79.88	78.38	78.89
2005	AMEX	VIOG	Thu, Nov 8, 2018	80.20	80.57	80.08	80.36
2004	AMEX	VIOG	Wed, Nov 7, 2018	79.92	80.53	79.44	80.47
2003	AMEX	VIOG	Tue, Nov 6, 2018	78.87	79.66	78.63	79.63
2002	AMEX	VIOG	Mon, Nov 5, 2018	79.03	79.24	78.28	78.84
2001	AMEX	VIOG	Fri, Nov 2, 2018	79.10	79.24	78.48	79.04
2000	AMEX	VIOG	Thu, Nov 1, 2018	77.44	79.02	77.29	78.80
1999	AMEX	VIOG	Wed, Oct 31, 2018	77.39	77.78	76.94	76.94
1998	AMEX	VIOG	Tue, Oct 30, 2018	74.79	76.67	74.79	76.62
1997	AMEX	VIOG	Mon, Oct 29, 2018	76.05	76.65	74.00	74.80
1996	AMEX	VIOG	Fri, Oct 26, 2018	74.91	76.00	73.66	75.09
1995	AMEX	VIOG	Thu, Oct 25, 2018	74.67	76.26	74.59	75.89
1994	AMEX	VIOG	Wed, Oct 24, 2018	77.02	77.05	74.34	74.35
1993	AMEX	VIOG	Tue, Oct 23, 2018	76.44	77.63	75.69	77.07
1992	AMEX	VIOG	Mon, Oct 22, 2018	77.89	78.11	77.42	77.59
1991	AMEX	VIOG	Fri, Oct 19, 2018	78.80	79.10	77.33	77.61
1990	AMEX	VIOG	Thu, Oct 18, 2018	79.76	79.87	78.14	78.55
1989	AMEX	VIOG	Wed, Oct 17, 2018	80.38	80.41	79.33	80.04
1988	AMEX	VIOG	Tue, Oct 16, 2018	78.68	80.59	78.05	80.48
1987	AMEX	VIOG	Mon, Oct 15, 2018	77.58	78.53	77.34	78.14
1986	AMEX	VIOG	Fri, Oct 12, 2018	79.02	79.05	77.13	77.85
1985	AMEX	VIOG	Thu, Oct 11, 2018	79.07	79.81	77.90	77.90
1984	AMEX	VIOG	Wed, Oct 10, 2018	81.59	81.59	79.48	79.50
1983	AMEX	VIOG	Tue, Oct 9, 2018	81.94	82.48	81.72	81.74
1982	AMEX	VIOG	Mon, Oct 8, 2018	82.29	82.62	81.49	82.21
1981	AMEX	VIOG	Fri, Oct 5, 2018	83.65	83.83	81.98	82.64
1980	AMEX	VIOG	Thu, Oct 4, 2018	84.63	84.63	83.41	83.71
1979	AMEX	VIOG	Wed, Oct 3, 2018	84.53	85.17	84.30	84.97
1978	AMEX	VIOG	Tue, Oct 2, 2018	85.15	85.36	84.14	84.34
1977	AMEX	VIOG	Mon, Oct 1, 2018	87.10	87.10	85.10	85.32
1976	AMEX	VIOG	Fri, Sep 28, 2018	86.00	86.85	86.00	86.67
1975	AMEX	VIOG	Thu, Sep 27, 2018	86.28	86.59	86.18	86.28
1974	AMEX	VIOG	Wed, Sep 26, 2018	87.25	87.25	86.10	86.19
1973	AMEX	VIOG	Tue, Sep 25, 2018	87.18	87.39	87.08	87.08
1972	AMEX	VIOG	Mon, Sep 24, 2018	87.43	87.47	86.66	87.08
1971	AMEX	VIOG	Fri, Sep 21, 2018	88.32	88.47	87.52	87.52
1970	AMEX	VIOG	Thu, Sep 20, 2018	87.81	88.10	87.60	88.10
1969	AMEX	VIOG	Wed, Sep 19, 2018	88.38	88.46	87.25	87.42
1968	AMEX	VIOG	Tue, Sep 18, 2018	88.10	88.51	88.10	88.24
1967	AMEX	VIOG	Mon, Sep 17, 2018	89.24	89.24	87.87	87.97
1966	AMEX	VIOG	Fri, Sep 14, 2018	88.48	89.13	88.36	89.08
1965	AMEX	VIOG	Thu, Sep 13, 2018	88.75	88.80	88.12	88.32
1964	AMEX	VIOG	Wed, Sep 12, 2018	88.51	88.57	87.72	88.33
1963	AMEX	VIOG	Tue, Sep 11, 2018	88.60	89.06	88.26	88.63
1962	AMEX	VIOG	Mon, Sep 10, 2018	88.75	89.11	88.58	88.63
1961	AMEX	VIOG	Fri, Sep 7, 2018	88.49	88.91	88.16	88.40
1960	AMEX	VIOG	Thu, Sep 6, 2018	89.38	89.38	88.53	88.68
1959	AMEX	VIOG	Wed, Sep 5, 2018	89.22	89.29	88.21	89.18
1958	AMEX	VIOG	Tue, Sep 4, 2018	89.63	89.63	88.72	89.43
1957	AMEX	VIOG	Fri, Aug 31, 2018	89.05	89.88	89.00	89.70
1956	AMEX	VIOG	Thu, Aug 30, 2018	89.05	89.61	88.86	89.06
1955	AMEX	VIOG	Wed, Aug 29, 2018	89.09	89.25	88.77	89.17
1954	AMEX	VIOG	Tue, Aug 28, 2018	89.17	89.17	88.60	88.97
1953	AMEX	VIOG	Mon, Aug 27, 2018	88.83	89.38	88.83	88.93
1952	AMEX	VIOG	Fri, Aug 24, 2018	88.33	88.64	88.30	88.51
1951	AMEX	VIOG	Thu, Aug 23, 2018	88.27	88.44	87.92	88.14
1950	AMEX	VIOG	Wed, Aug 22, 2018	87.99	88.25	87.67	88.25
1949	AMEX	VIOG	Tue, Aug 21, 2018	87.25	88.19	87.25	88.00
1948	AMEX	VIOG	Mon, Aug 20, 2018	87.36	87.36	86.46	86.92
1947	AMEX	VIOG	Fri, Aug 17, 2018	86.14	86.86	86.02	86.86
1946	AMEX	VIOG	Thu, Aug 16, 2018	86.09	86.51	85.86	86.28
1945	AMEX	VIOG	Wed, Aug 15, 2018	86.18	86.24	85.17	85.48
1944	AMEX	VIOG	Tue, Aug 14, 2018	85.67	86.53	85.67	86.44
1943	AMEX	VIOG	Mon, Aug 13, 2018	86.15	86.18	85.10	85.41
1942	AMEX	VIOG	Fri, Aug 10, 2018	85.59	86.30	85.39	85.85
1941	AMEX	VIOG	Thu, Aug 9, 2018	85.95	86.28	85.82	85.94
1940	AMEX	VIOG	Wed, Aug 8, 2018	86.26	86.26	85.37	85.83
1939	AMEX	VIOG	Tue, Aug 7, 2018	86.09	86.42	86.00	86.18
1938	AMEX	VIOG	Mon, Aug 6, 2018	85.34	85.86	85.00	85.83
1937	AMEX	VIOG	Fri, Aug 3, 2018	85.54	85.54	84.73	85.15
1936	AMEX	VIOG	Thu, Aug 2, 2018	84.20	85.48	84.20	85.41
1935	AMEX	VIOG	Wed, Aug 1, 2018	84.35	84.54	83.79	84.44
1934	AMEX	VIOG	Tue, Jul 31, 2018	83.19	84.48	83.19	84.11
1933	AMEX	VIOG	Mon, Jul 30, 2018	83.98	83.98	82.88	82.88
1932	AMEX	VIOG	Fri, Jul 27, 2018	85.55	85.75	83.69	83.77
1931	AMEX	VIOG	Thu, Jul 26, 2018	84.54	85.66	84.54	85.34
1930	AMEX	VIOG	Wed, Jul 25, 2018	84.21	84.51	83.74	84.51
1929	AMEX	VIOG	Tue, Jul 24, 2018	85.56	85.60	83.72	84.08
1928	AMEX	VIOG	Mon, Jul 23, 2018	84.84	85.25	84.56	85.04
1927	AMEX	VIOG	Fri, Jul 20, 2018	85.23	85.38	84.97	85.02
1926	AMEX	VIOG	Thu, Jul 19, 2018	84.48	85.31	84.26	85.27
1925	AMEX	VIOG	Wed, Jul 18, 2018	84.41	84.59	83.91	84.59
1924	AMEX	VIOG	Tue, Jul 17, 2018	83.46	84.35	83.46	84.30
1923	AMEX	VIOG	Mon, Jul 16, 2018	84.21	84.21	83.39	83.56
1922	AMEX	VIOG	Fri, Jul 13, 2018	84.07	84.44	83.88	83.88
1921	AMEX	VIOG	Thu, Jul 12, 2018	84.05	84.16	83.52	83.93
1920	AMEX	VIOG	Wed, Jul 11, 2018	83.53	83.94	83.44	83.44
1919	AMEX	VIOG	Tue, Jul 10, 2018	84.65	84.65	83.58	83.94
1918	AMEX	VIOG	Mon, Jul 9, 2018	84.34	84.34	83.95	84.33
1917	AMEX	VIOG	Fri, Jul 6, 2018	83.39	83.94	83.30	83.77
1916	AMEX	VIOG	Thu, Jul 5, 2018	82.69	83.17	82.11	83.17
1915	AMEX	VIOG	Tue, Jul 3, 2018	82.24	82.44	82.13	82.13
1914	AMEX	VIOG	Mon, Jul 2, 2018	80.60	81.95	80.52	81.95
1913	AMEX	VIOG	Fri, Jun 29, 2018	81.56	81.77	81.18	81.18
1912	AMEX	VIOG	Thu, Jun 28, 2018	80.65	81.33	80.39	81.22
1911	AMEX	VIOG	Wed, Jun 27, 2018	82.38	82.39	80.85	80.73
1910	AMEX	VIOG	Tue, Jun 26, 2018	81.57	82.50	81.57	82.23
1909	AMEX	VIOG	Mon, Jun 25, 2018	82.66	82.66	81.18	81.46
1908	AMEX	VIOG	Fri, Jun 22, 2018	83.78	83.78	82.65	82.95
1907	AMEX	VIOG	Thu, Jun 21, 2018	84.39	84.39	83.09	83.22
1906	AMEX	VIOG	Wed, Jun 20, 2018	83.82	84.13	83.59	84.10
1905	AMEX	VIOG	Tue, Jun 19, 2018	83.11	83.46	82.43	83.46
1904	AMEX	VIOG	Mon, Jun 18, 2018	83.05	83.67	82.80	83.67
1903	AMEX	VIOG	Fri, Jun 15, 2018	82.97	83.32	82.67	83.32
1902	AMEX	VIOG	Thu, Jun 14, 2018	83.00	83.19	82.61	83.19
1901	AMEX	VIOG	Wed, Jun 13, 2018	83.30	83.39	82.69	82.84
1900	AMEX	VIOG	Tue, Jun 12, 2018	83.07	83.26	82.80	83.07
1899	AMEX	VIOG	Mon, Jun 11, 2018	82.87	82.96	82.57	82.88
1898	AMEX	VIOG	Fri, Jun 8, 2018	82.23	82.75	82.23	82.66
1897	AMEX	VIOG	Thu, Jun 7, 2018	82.90	82.98	81.92	82.25
1896	AMEX	VIOG	Wed, Jun 6, 2018	82.59	82.88	82.23	82.85
1895	AMEX	VIOG	Tue, Jun 5, 2018	82.00	82.40	81.70	82.39
1894	AMEX	VIOG	Mon, Jun 4, 2018	81.18	81.69	81.00	81.61
1893	AMEX	VIOG	Fri, Jun 1, 2018	80.82	81.00	80.54	80.96
1892	AMEX	VIOG	Thu, May 31, 2018	80.94	81.08	80.13	80.15
1891	AMEX	VIOG	Wed, May 30, 2018	80.32	81.18	80.32	80.95
1890	AMEX	VIOG	Tue, May 29, 2018	79.57	79.95	79.36	79.84
1889	AMEX	VIOG	Fri, May 25, 2018	79.61	79.96	79.61	79.73
1888	AMEX	VIOG	Thu, May 24, 2018	79.64	79.83	79.19	79.67
1887	AMEX	VIOG	Wed, May 23, 2018	79.39	79.78	79.38	79.63
1886	AMEX	VIOG	Tue, May 22, 2018	80.21	80.22	79.42	79.44
1885	AMEX	VIOG	Mon, May 21, 2018	79.90	80.18	79.77	80.14
1884	AMEX	VIOG	Fri, May 18, 2018	79.32	79.52	79.32	79.50
1883	AMEX	VIOG	Thu, May 17, 2018	78.96	79.36	78.96	79.30
1882	AMEX	VIOG	Wed, May 16, 2018	78.03	79.00	78.03	78.65
1881	AMEX	VIOG	Tue, May 15, 2018	77.57	77.93	77.50	77.77
1880	AMEX	VIOG	Mon, May 14, 2018	78.55	78.59	77.99	78.00
1879	AMEX	VIOG	Fri, May 11, 2018	78.44	78.48	77.99	78.36
1878	AMEX	VIOG	Thu, May 10, 2018	77.95	78.41	77.76	78.19
1877	AMEX	VIOG	Wed, May 9, 2018	77.50	77.85	77.15	77.67
1876	AMEX	VIOG	Tue, May 8, 2018	76.69	77.34	76.69	77.30
1875	AMEX	VIOG	Mon, May 7, 2018	76.35	76.86	76.19	76.81
1874	AMEX	VIOG	Fri, May 4, 2018	74.85	76.22	74.85	76.18
1873	AMEX	VIOG	Thu, May 3, 2018	74.69	75.37	74.36	75.11
1872	AMEX	VIOG	Wed, May 2, 2018	75.53	76.00	75.53	75.63
1871	AMEX	VIOG	Tue, May 1, 2018	74.83	75.42	74.27	75.42
1870	AMEX	VIOG	Mon, Apr 30, 2018	75.76	76.00	75.00	75.05
1869	AMEX	VIOG	Fri, Apr 27, 2018	75.87	76.07	75.38	75.51
1868	AMEX	VIOG	Thu, Apr 26, 2018	75.62	76.04	75.50	75.89
1867	AMEX	VIOG	Wed, Apr 25, 2018	75.67	75.67	75.08	75.50
1866	AMEX	VIOG	Tue, Apr 24, 2018	76.52	76.71	75.20	75.60
1865	AMEX	VIOG	Mon, Apr 23, 2018	76.51	76.67	75.98	76.28
1864	AMEX	VIOG	Fri, Apr 20, 2018	76.50	76.81	76.34	76.38
1863	AMEX	VIOG	Thu, Apr 19, 2018	77.40	77.40	76.58	76.76
1862	AMEX	VIOG	Wed, Apr 18, 2018	77.50	77.71	77.42	77.48
1861	AMEX	VIOG	Tue, Apr 17, 2018	77.01	77.40	76.81	77.38
1860	AMEX	VIOG	Mon, Apr 16, 2018	76.00	76.56	76.00	76.44
1859	AMEX	VIOG	Fri, Apr 13, 2018	76.29	76.29	75.42	75.55
1858	AMEX	VIOG	Thu, Apr 12, 2018	75.89	76.12	75.89	75.89
1857	AMEX	VIOG	Wed, Apr 11, 2018	75.00	75.61	75.00	75.48
1856	AMEX	VIOG	Tue, Apr 10, 2018	74.83	75.43	74.69	75.34
1855	AMEX	VIOG	Mon, Apr 9, 2018	74.66	74.77	74.03	74.03
1854	AMEX	VIOG	Fri, Apr 6, 2018	75.02	75.55	73.79	74.13
1853	AMEX	VIOG	Thu, Apr 5, 2018	75.42	75.56	75.00	75.53
1852	AMEX	VIOG	Wed, Apr 4, 2018	73.11	74.80	73.11	74.75
1851	AMEX	VIOG	Tue, Apr 3, 2018	73.50	74.10	73.28	73.88
1850	AMEX	VIOG	Mon, Apr 2, 2018	74.50	74.55	72.45	72.97
1849	AMEX	VIOG	Thu, Mar 29, 2018	74.19	75.15	74.03	74.72
1848	AMEX	VIOG	Wed, Mar 28, 2018	74.27	74.27	73.41	73.83
1847	AMEX	VIOG	Tue, Mar 27, 2018	75.29	75.29	73.56	73.56
1846	AMEX	VIOG	Mon, Mar 26, 2018	74.63	75.16	73.68	75.16
1845	AMEX	VIOG	Fri, Mar 23, 2018	75.47	75.59	73.96	73.89
1844	AMEX	VIOG	Thu, Mar 22, 2018	76.19	76.33	75.91	75.91
1843	AMEX	VIOG	Wed, Mar 21, 2018	76.54	77.09	76.54	77.05
1842	AMEX	VIOG	Tue, Mar 20, 2018	76.40	76.60	76.34	76.58
1841	AMEX	VIOG	Mon, Mar 19, 2018	76.78	76.78	75.64	75.69
1840	AMEX	VIOG	Fri, Mar 16, 2018	76.50	77.04	76.50	77.04
1839	AMEX	VIOG	Thu, Mar 15, 2018	77.17	77.17	76.30	76.45
1838	AMEX	VIOG	Wed, Mar 14, 2018	77.55	77.55	76.87	76.90
1837	AMEX	VIOG	Tue, Mar 13, 2018	77.92	77.92	76.99	77.13
1836	AMEX	VIOG	Mon, Mar 12, 2018	77.61	77.62	77.24	77.45
1835	AMEX	VIOG	Fri, Mar 9, 2018	76.34	77.27	76.34	77.21
1834	AMEX	VIOG	Thu, Mar 8, 2018	76.23	76.24	75.49	75.84
1833	AMEX	VIOG	Wed, Mar 7, 2018	74.60	75.90	74.60	75.90
1832	AMEX	VIOG	Tue, Mar 6, 2018	74.67	75.16	74.15	75.15
1831	AMEX	VIOG	Mon, Mar 5, 2018	73.70	74.59	73.42	74.49
1830	AMEX	VIOG	Fri, Mar 2, 2018	71.92	74.00	71.92	74.00
1829	AMEX	VIOG	Thu, Mar 1, 2018	72.85	73.13	71.57	72.25
1828	AMEX	VIOG	Wed, Feb 28, 2018	74.27	74.27	72.84	72.91
1827	AMEX	VIOG	Tue, Feb 27, 2018	75.25	75.25	74.21	74.21
1826	AMEX	VIOG	Mon, Feb 26, 2018	74.98	75.29	74.41	75.13
1825	AMEX	VIOG	Fri, Feb 23, 2018	74.26	74.50	74.13	74.50
1824	AMEX	VIOG	Thu, Feb 22, 2018	74.19	74.38	73.75	73.84
1823	AMEX	VIOG	Wed, Feb 21, 2018	73.55	74.92	73.55	73.99
1822	AMEX	VIOG	Tue, Feb 20, 2018	73.69	74.11	73.34	73.42
1821	AMEX	VIOG	Fri, Feb 16, 2018	73.63	74.37	73.63	74.17
1820	AMEX	VIOG	Thu, Feb 15, 2018	73.75	73.91	73.00	73.76
1819	AMEX	VIOG	Wed, Feb 14, 2018	71.30	73.13	71.30	73.00
1818	AMEX	VIOG	Tue, Feb 13, 2018	71.42	71.79	71.20	71.77
1817	AMEX	VIOG	Mon, Feb 12, 2018	71.15	71.98	70.51	71.65
1816	AMEX	VIOG	Fri, Feb 9, 2018	70.77	71.48	69.00	71.48
1815	AMEX	VIOG	Thu, Feb 8, 2018	72.36	72.36	70.54	70.54
1814	AMEX	VIOG	Wed, Feb 7, 2018	72.35	72.76	72.23	72.36
1813	AMEX	VIOG	Tue, Feb 6, 2018	70.14	72.50	66.00	72.34
1812	AMEX	VIOG	Mon, Feb 5, 2018	73.75	74.38	71.50	71.50
1811	AMEX	VIOG	Fri, Feb 2, 2018	75.50	75.80	74.38	74.40
1810	AMEX	VIOG	Thu, Feb 1, 2018	75.34	76.00	75.09	75.87
1809	AMEX	VIOG	Wed, Jan 31, 2018	76.26	76.38	75.48	75.71
1808	AMEX	VIOG	Tue, Jan 30, 2018	76.23	76.25	75.67	75.95
1807	AMEX	VIOG	Mon, Jan 29, 2018	76.70	76.94	76.52	76.52
1806	AMEX	VIOG	Fri, Jan 26, 2018	76.87	76.91	76.49	76.85
1805	AMEX	VIOG	Thu, Jan 25, 2018	76.74	76.74	75.95	76.36
1804	AMEX	VIOG	Wed, Jan 24, 2018	77.02	77.02	76.02	76.21
1803	AMEX	VIOG	Tue, Jan 23, 2018	76.41	76.86	76.30	76.79
1802	AMEX	VIOG	Mon, Jan 22, 2018	76.25	76.49	76.15	76.28
1801	AMEX	VIOG	Fri, Jan 19, 2018	75.15	76.33	75.15	76.30
1800	AMEX	VIOG	Thu, Jan 18, 2018	75.62	75.62	75.17	75.19
1799	AMEX	VIOG	Wed, Jan 17, 2018	75.27	75.86	74.98	75.75
1798	AMEX	VIOG	Tue, Jan 16, 2018	75.91	76.23	74.90	75.02
1797	AMEX	VIOG	Fri, Jan 12, 2018	75.25	75.83	75.24	75.40
1796	AMEX	VIOG	Thu, Jan 11, 2018	74.12	75.13	74.12	75.12
1795	AMEX	VIOG	Wed, Jan 10, 2018	73.91	73.91	73.59	73.89
1794	AMEX	VIOG	Tue, Jan 9, 2018	74.08	74.31	74.00	74.31
1793	AMEX	VIOG	Mon, Jan 8, 2018	73.73	73.93	73.24	73.86
1792	AMEX	VIOG	Fri, Jan 5, 2018	73.65	73.89	73.62	73.89
1791	AMEX	VIOG	Thu, Jan 4, 2018	73.66	73.71	73.32	73.42
1790	AMEX	VIOG	Wed, Jan 3, 2018	73.31	73.44	73.10	73.39
1789	AMEX	VIOG	Tue, Jan 2, 2018	73.32	73.47	72.96	73.22
1788	AMEX	VIOG	Fri, Dec 29, 2017	73.68	73.68	72.94	72.96
1787	AMEX	VIOG	Thu, Dec 28, 2017	73.32	73.45	73.16	73.40
1786	AMEX	VIOG	Wed, Dec 27, 2017	73.25	73.48	73.11	73.20
1785	AMEX	VIOG	Tue, Dec 26, 2017	73.24	73.28	73.08	73.14
1784	AMEX	VIOG	Fri, Dec 22, 2017	73.39	73.39	73.09	73.16
1783	AMEX	VIOG	Thu, Dec 21, 2017	73.47	73.59	73.34	73.42
1782	AMEX	VIOG	Wed, Dec 20, 2017	73.48	73.48	73.11	73.19
1781	AMEX	VIOG	Tue, Dec 19, 2017	73.86	73.86	73.05	73.05
1780	AMEX	VIOG	Mon, Dec 18, 2017	73.58	74.05	73.58	73.61
1779	AMEX	VIOG	Fri, Dec 15, 2017	72.12	73.38	72.12	73.00
1778	AMEX	VIOG	Thu, Dec 14, 2017	72.58	72.69	71.55	71.55
1777	AMEX	VIOG	Wed, Dec 13, 2017	71.95	72.57	71.95	72.45
1776	AMEX	VIOG	Tue, Dec 12, 2017	72.27	72.38	71.97	72.01
1775	AMEX	VIOG	Mon, Dec 11, 2017	72.34	72.52	71.93	72.13
1774	AMEX	VIOG	Fri, Dec 8, 2017	72.82	72.82	72.34	72.34
1773	AMEX	VIOG	Thu, Dec 7, 2017	72.02	72.71	72.02	72.45
1772	AMEX	VIOG	Wed, Dec 6, 2017	72.13	72.31	72.08	72.08
1771	AMEX	VIOG	Tue, Dec 5, 2017	73.30	73.30	72.38	72.38
1770	AMEX	VIOG	Mon, Dec 4, 2017	74.00	74.25	73.00	73.04
1769	AMEX	VIOG	Fri, Dec 1, 2017	73.70	73.70	71.28	73.09
1768	AMEX	VIOG	Thu, Nov 30, 2017	74.18	74.18	73.55	73.66
1767	AMEX	VIOG	Wed, Nov 29, 2017	73.68	73.93	73.63	73.63
1766	AMEX	VIOG	Tue, Nov 28, 2017	72.50	73.46	72.50	73.43
1765	AMEX	VIOG	Mon, Nov 27, 2017	72.78	72.87	72.23	72.23
1764	AMEX	VIOG	Fri, Nov 24, 2017	72.78	72.78	72.41	72.66
1763	AMEX	VIOG	Wed, Nov 22, 2017	72.86	72.93	72.51	72.53
1762	AMEX	VIOG	Tue, Nov 21, 2017	71.88	72.67	71.85	72.67
1761	AMEX	VIOG	Mon, Nov 20, 2017	71.23	71.54	71.20	71.54
1760	AMEX	VIOG	Fri, Nov 17, 2017	70.68	71.29	70.59	71.12
1759	AMEX	VIOG	Thu, Nov 16, 2017	69.99	71.01	69.99	70.83
1758	AMEX	VIOG	Wed, Nov 15, 2017	69.39	69.85	69.09	69.64
1757	AMEX	VIOG	Tue, Nov 14, 2017	69.67	69.95	69.59	69.90
1756	AMEX	VIOG	Mon, Nov 13, 2017	69.55	70.01	69.50	69.93
1755	AMEX	VIOG	Fri, Nov 10, 2017	69.57	69.84	69.57	69.70
1754	AMEX	VIOG	Thu, Nov 9, 2017	69.53	69.53	69.00	69.51
1753	AMEX	VIOG	Wed, Nov 8, 2017	69.60	70.09	69.43	70.00
1752	AMEX	VIOG	Tue, Nov 7, 2017	70.32	70.45	69.52	69.53
1751	AMEX	VIOG	Mon, Nov 6, 2017	70.30	70.62	70.28	70.41
1750	AMEX	VIOG	Fri, Nov 3, 2017	70.50	70.50	70.08	70.24
1749	AMEX	VIOG	Thu, Nov 2, 2017	70.67	70.85	70.23	70.58
1748	AMEX	VIOG	Wed, Nov 1, 2017	71.81	71.81	70.42	70.47
1747	AMEX	VIOG	Tue, Oct 31, 2017	70.70	71.52	70.70	71.28
1746	AMEX	VIOG	Mon, Oct 30, 2017	71.35	71.35	70.12	70.39
1745	AMEX	VIOG	Fri, Oct 27, 2017	71.03	71.45	70.79	71.45
1744	AMEX	VIOG	Thu, Oct 26, 2017	70.93	71.05	70.91	70.95
1743	AMEX	VIOG	Wed, Oct 25, 2017	71.12	71.12	70.23	70.67
1742	AMEX	VIOG	Tue, Oct 24, 2017	71.16	71.36	71.14	71.14
1741	AMEX	VIOG	Mon, Oct 23, 2017	71.40	71.40	70.85	70.85
1740	AMEX	VIOG	Fri, Oct 20, 2017	71.37	71.42	71.28	71.28
1739	AMEX	VIOG	Thu, Oct 19, 2017	70.67	70.88	70.37	70.84
1738	AMEX	VIOG	Wed, Oct 18, 2017	70.84	71.18	70.74	71.01
1737	AMEX	VIOG	Tue, Oct 17, 2017	70.84	70.99	70.56	70.56
1736	AMEX	VIOG	Mon, Oct 16, 2017	71.06	71.06	70.74	70.79
1735	AMEX	VIOG	Fri, Oct 13, 2017	71.15	71.16	70.82	70.83
1734	AMEX	VIOG	Thu, Oct 12, 2017	70.80	71.16	70.80	71.07
1733	AMEX	VIOG	Wed, Oct 11, 2017	71.16	71.21	70.95	71.08
1732	AMEX	VIOG	Tue, Oct 10, 2017	71.40	71.40	71.03	71.03
1731	AMEX	VIOG	Mon, Oct 9, 2017	71.52	71.52	71.00	71.02
1730	AMEX	VIOG	Fri, Oct 6, 2017	71.25	71.41	71.16	71.40
1729	AMEX	VIOG	Thu, Oct 5, 2017	71.58	71.58	71.33	71.38
1728	AMEX	VIOG	Wed, Oct 4, 2017	71.65	71.65	71.18	71.31
1727	AMEX	VIOG	Tue, Oct 3, 2017	71.57	71.57	71.05	71.49
1726	AMEX	VIOG	Mon, Oct 2, 2017	70.53	71.25	70.50	71.25
1725	AMEX	VIOG	Fri, Sep 29, 2017	70.21	70.48	70.20	70.41
1724	AMEX	VIOG	Thu, Sep 28, 2017	70.05	70.20	69.65	70.14
1723	AMEX	VIOG	Wed, Sep 27, 2017	68.92	70.06	68.85	69.86
1722	AMEX	VIOG	Tue, Sep 26, 2017	68.51	68.75	68.51	68.56
1721	AMEX	VIOG	Mon, Sep 25, 2017	68.35	68.50	68.05	68.33
1720	AMEX	VIOG	Fri, Sep 22, 2017	67.94	68.47	67.94	68.42
1719	AMEX	VIOG	Thu, Sep 21, 2017	68.00	68.14	67.81	67.96
1718	AMEX	VIOG	Wed, Sep 20, 2017	67.88	68.08	67.88	67.89
1717	AMEX	VIOG	Tue, Sep 19, 2017	68.06	68.06	67.80	67.81
1716	AMEX	VIOG	Mon, Sep 18, 2017	67.56	68.24	67.56	68.01
1715	AMEX	VIOG	Fri, Sep 15, 2017	67.12	67.28	67.06	67.22
1714	AMEX	VIOG	Thu, Sep 14, 2017	67.14	67.22	67.02	67.02
1713	AMEX	VIOG	Wed, Sep 13, 2017	66.93	67.23	66.93	67.19
1712	AMEX	VIOG	Tue, Sep 12, 2017	66.75	66.98	66.75	66.93
1711	AMEX	VIOG	Mon, Sep 11, 2017	66.32	66.57	66.32	66.53
1710	AMEX	VIOG	Fri, Sep 8, 2017	65.63	66.03	65.63	65.81
1709	AMEX	VIOG	Thu, Sep 7, 2017	66.02	66.02	65.44	65.55
1708	AMEX	VIOG	Wed, Sep 6, 2017	66.12	66.12	65.77	65.91
1707	AMEX	VIOG	Tue, Sep 5, 2017	66.40	66.57	65.72	65.80
1706	AMEX	VIOG	Fri, Sep 1, 2017	66.27	66.46	66.16	66.46
1705	AMEX	VIOG	Thu, Aug 31, 2017	65.77	66.07	65.66	65.98
1704	AMEX	VIOG	Wed, Aug 30, 2017	65.01	65.45	65.01	65.44
1703	AMEX	VIOG	Tue, Aug 29, 2017	64.56	65.14	64.49	65.09
1702	AMEX	VIOG	Mon, Aug 28, 2017	65.12	65.12	64.83	65.06
1701	AMEX	VIOG	Fri, Aug 25, 2017	64.99	65.02	64.85	64.89
1700	AMEX	VIOG	Thu, Aug 24, 2017	65.00	65.03	64.75	64.85
1699	AMEX	VIOG	Wed, Aug 23, 2017	64.59	64.90	64.52	64.73
1698	AMEX	VIOG	Tue, Aug 22, 2017	64.46	64.97	64.46	64.89
1697	AMEX	VIOG	Mon, Aug 21, 2017	64.33	64.34	64.03	64.33
1696	AMEX	VIOG	Fri, Aug 18, 2017	64.24	64.52	64.10	64.34
1695	AMEX	VIOG	Thu, Aug 17, 2017	65.41	65.68	64.34	64.34
1694	AMEX	VIOG	Wed, Aug 16, 2017	65.74	65.99	65.62	65.69
1693	AMEX	VIOG	Tue, Aug 15, 2017	66.26	66.26	65.52	65.52
1692	AMEX	VIOG	Mon, Aug 14, 2017	65.60	66.12	65.60	66.12
1691	AMEX	VIOG	Fri, Aug 11, 2017	65.02	65.21	64.82	65.13
1690	AMEX	VIOG	Thu, Aug 10, 2017	65.83	65.83	65.08	65.08
1689	AMEX	VIOG	Wed, Aug 9, 2017	66.37	66.45	65.98	66.12
1688	AMEX	VIOG	Tue, Aug 8, 2017	67.00	67.59	66.76	66.82
1687	AMEX	VIOG	Mon, Aug 7, 2017	67.04	67.13	66.71	67.03
1686	AMEX	VIOG	Fri, Aug 4, 2017	66.79	66.97	66.62	66.87
1685	AMEX	VIOG	Thu, Aug 3, 2017	67.06	67.12	66.64	66.77
1684	AMEX	VIOG	Wed, Aug 2, 2017	67.90	67.90	66.71	66.88
1683	AMEX	VIOG	Tue, Aug 1, 2017	67.86	67.87	67.51	67.84
1682	AMEX	VIOG	Mon, Jul 31, 2017	67.92	67.92	67.43	67.74
1681	AMEX	VIOG	Fri, Jul 28, 2017	67.68	67.80	67.46	67.73
1680	AMEX	VIOG	Thu, Jul 27, 2017	68.47	68.48	67.48	67.73
1679	AMEX	VIOG	Wed, Jul 26, 2017	68.65	68.65	68.20	68.24
1678	AMEX	VIOG	Tue, Jul 25, 2017	68.33	68.56	68.32	68.53
1677	AMEX	VIOG	Mon, Jul 24, 2017	67.78	67.99	67.61	67.94
1676	AMEX	VIOG	Fri, Jul 21, 2017	68.04	68.04	67.76	67.80
1675	AMEX	VIOG	Thu, Jul 20, 2017	68.12	68.18	67.97	68.18
1674	AMEX	VIOG	Wed, Jul 19, 2017	67.45	68.06	67.45	67.99
1673	AMEX	VIOG	Tue, Jul 18, 2017	67.30	67.34	67.18	67.33
1672	AMEX	VIOG	Mon, Jul 17, 2017	67.39	67.62	67.39	67.48
1671	AMEX	VIOG	Fri, Jul 14, 2017	67.07	67.50	67.07	67.36
1670	AMEX	VIOG	Thu, Jul 13, 2017	67.07	67.11	66.74	67.11
1669	AMEX	VIOG	Wed, Jul 12, 2017	66.98	67.49	66.96	67.11
1668	AMEX	VIOG	Tue, Jul 11, 2017	66.45	66.64	66.38	66.48
1667	AMEX	VIOG	Mon, Jul 10, 2017	66.74	66.82	66.33	66.49
1666	AMEX	VIOG	Fri, Jul 7, 2017	66.24	66.83	66.24	66.83
1665	AMEX	VIOG	Thu, Jul 6, 2017	66.44	66.65	66.00	66.06
1664	AMEX	VIOG	Wed, Jul 5, 2017	67.27	67.27	66.65	66.95
1663	AMEX	VIOG	Mon, Jul 3, 2017	67.06	67.43	67.06	67.39
1662	AMEX	VIOG	Fri, Jun 30, 2017	67.00	67.07	66.86	66.87
1661	AMEX	VIOG	Thu, Jun 29, 2017	67.50	67.50	66.24	66.86
1660	AMEX	VIOG	Wed, Jun 28, 2017	66.57	67.32	66.57	67.28
1659	AMEX	VIOG	Tue, Jun 27, 2017	66.93	67.10	66.44	66.28
1658	AMEX	VIOG	Mon, Jun 26, 2017	67.28	67.28	66.96	67.05
1657	AMEX	VIOG	Fri, Jun 23, 2017	66.65	67.05	66.65	67.05
1656	AMEX	VIOG	Thu, Jun 22, 2017	66.34	66.52	66.15	66.52
1655	AMEX	VIOG	Wed, Jun 21, 2017	66.65	66.65	66.30	66.30
1654	AMEX	VIOG	Tue, Jun 20, 2017	67.12	67.14	66.48	66.53
1653	AMEX	VIOG	Mon, Jun 19, 2017	67.07	67.30	66.99	67.19
1652	AMEX	VIOG	Fri, Jun 16, 2017	66.78	66.78	66.45	66.75
1651	AMEX	VIOG	Thu, Jun 15, 2017	66.75	67.19	66.75	66.91
1650	AMEX	VIOG	Wed, Jun 14, 2017	67.75	67.75	66.97	67.32
1649	AMEX	VIOG	Tue, Jun 13, 2017	67.65	67.94	67.63	67.73
1648	AMEX	VIOG	Mon, Jun 12, 2017	67.75	67.75	67.23	67.32
1647	AMEX	VIOG	Fri, Jun 9, 2017	67.70	68.28	67.33	67.66
1646	AMEX	VIOG	Thu, Jun 8, 2017	66.56	67.50	66.48	67.44
1645	AMEX	VIOG	Wed, Jun 7, 2017	66.46	66.64	66.33	66.57
1644	AMEX	VIOG	Tue, Jun 6, 2017	66.02	66.68	66.02	66.56
1643	AMEX	VIOG	Mon, Jun 5, 2017	66.90	66.90	66.46	66.46
1642	AMEX	VIOG	Fri, Jun 2, 2017	66.35	67.31	66.35	66.83
1641	AMEX	VIOG	Thu, Jun 1, 2017	65.27	65.94	65.04	65.94
1640	AMEX	VIOG	Wed, May 31, 2017	65.34	65.34	64.39	65.14
1639	AMEX	VIOG	Tue, May 30, 2017	65.30	65.30	64.96	65.09
1638	AMEX	VIOG	Fri, May 26, 2017	65.38	65.52	65.18	65.46
1637	AMEX	VIOG	Thu, May 25, 2017	65.74	65.78	65.29	65.52
1636	AMEX	VIOG	Wed, May 24, 2017	65.44	65.68	65.25	65.40
1635	AMEX	VIOG	Tue, May 23, 2017	65.36	65.38	64.82	65.31
1634	AMEX	VIOG	Mon, May 22, 2017	64.81	65.18	64.81	65.13
1633	AMEX	VIOG	Fri, May 19, 2017	64.57	64.99	64.57	64.82
1632	AMEX	VIOG	Thu, May 18, 2017	64.18	64.63	64.06	64.44
1631	AMEX	VIOG	Wed, May 17, 2017	65.04	65.10	64.33	64.33
1630	AMEX	VIOG	Tue, May 16, 2017	66.19	66.19	65.53	66.00
1629	AMEX	VIOG	Mon, May 15, 2017	65.87	66.25	65.77	66.01
1628	AMEX	VIOG	Fri, May 12, 2017	65.76	65.80	65.42	65.53
1627	AMEX	VIOG	Thu, May 11, 2017	66.02	66.03	65.47	65.91
1626	AMEX	VIOG	Wed, May 10, 2017	65.88	66.35	65.81	66.34
1625	AMEX	VIOG	Tue, May 9, 2017	66.12	66.16	65.83	66.04
1624	AMEX	VIOG	Mon, May 8, 2017	66.21	66.25	65.87	66.02
1623	AMEX	VIOG	Fri, May 5, 2017	66.33	66.33	65.71	66.15
1622	AMEX	VIOG	Thu, May 4, 2017	66.28	66.28	65.75	66.08
1621	AMEX	VIOG	Wed, May 3, 2017	66.29	66.29	65.88	66.19
1620	AMEX	VIOG	Tue, May 2, 2017	66.98	66.98	66.37	66.60
1619	AMEX	VIOG	Mon, May 1, 2017	66.71	66.93	66.34	66.89
1618	AMEX	VIOG	Fri, Apr 28, 2017	67.27	67.27	66.41	66.42
1617	AMEX	VIOG	Thu, Apr 27, 2017	67.45	67.65	67.10	67.25
1616	AMEX	VIOG	Wed, Apr 26, 2017	66.90	67.52	66.87	67.25
1615	AMEX	VIOG	Tue, Apr 25, 2017	66.80	67.12	66.80	66.87
1614	AMEX	VIOG	Mon, Apr 24, 2017	66.33	66.40	66.22	66.32
1613	AMEX	VIOG	Fri, Apr 21, 2017	65.51	65.58	65.30	65.45
1612	AMEX	VIOG	Thu, Apr 20, 2017	64.93	65.55	64.87	65.54
1611	AMEX	VIOG	Wed, Apr 19, 2017	64.53	64.84	64.52	64.64
1610	AMEX	VIOG	Tue, Apr 18, 2017	63.95	64.33	63.87	64.28
1609	AMEX	VIOG	Mon, Apr 17, 2017	63.63	64.24	63.63	64.24
1608	AMEX	VIOG	Thu, Apr 13, 2017	64.14	64.23	63.45	63.45
1607	AMEX	VIOG	Wed, Apr 12, 2017	64.99	64.99	64.12	64.20
1606	AMEX	VIOG	Tue, Apr 11, 2017	64.24	65.03	64.21	65.03
1605	AMEX	VIOG	Mon, Apr 10, 2017	64.43	64.94	64.33	64.47
1604	AMEX	VIOG	Fri, Apr 7, 2017	64.24	64.50	64.01	64.43
1603	AMEX	VIOG	Thu, Apr 6, 2017	63.96	64.36	63.61	64.36
1602	AMEX	VIOG	Wed, Apr 5, 2017	64.95	64.97	63.70	63.74
1601	AMEX	VIOG	Tue, Apr 4, 2017	64.40	64.77	64.30	64.49
1600	AMEX	VIOG	Mon, Apr 3, 2017	65.83	65.83	64.40	64.48
1599	AMEX	VIOG	Fri, Mar 31, 2017	65.63	65.89	65.40	65.65
1598	AMEX	VIOG	Thu, Mar 30, 2017	65.20	65.65	65.20	65.53
1597	AMEX	VIOG	Wed, Mar 29, 2017	64.87	65.00	64.75	64.95
1596	AMEX	VIOG	Tue, Mar 28, 2017	64.22	64.89	64.00	64.89
1595	AMEX	VIOG	Mon, Mar 27, 2017	63.61	64.37	63.34	64.37
1594	AMEX	VIOG	Fri, Mar 24, 2017	64.60	64.70	64.08	64.39
1593	AMEX	VIOG	Thu, Mar 23, 2017	63.80	64.59	63.80	64.26
1592	AMEX	VIOG	Wed, Mar 22, 2017	63.84	64.03	63.35	63.82
1591	AMEX	VIOG	Tue, Mar 21, 2017	66.20	66.20	64.00	63.93
1590	AMEX	VIOG	Mon, Mar 20, 2017	66.17	66.17	65.74	65.81
1589	AMEX	VIOG	Fri, Mar 17, 2017	66.01	66.18	65.46	66.15
1588	AMEX	VIOG	Thu, Mar 16, 2017	65.76	65.76	65.44	65.64
1587	AMEX	VIOG	Wed, Mar 15, 2017	64.93	65.63	64.84	65.52
1586	AMEX	VIOG	Tue, Mar 14, 2017	64.71	64.71	64.12	64.53
1585	AMEX	VIOG	Mon, Mar 13, 2017	64.52	65.00	64.52	64.90
1584	AMEX	VIOG	Fri, Mar 10, 2017	64.85	64.85	64.23	64.65
1583	AMEX	VIOG	Thu, Mar 9, 2017	64.58	64.72	64.34	64.38
1582	AMEX	VIOG	Wed, Mar 8, 2017	65.25	65.30	64.62	64.64
1581	AMEX	VIOG	Tue, Mar 7, 2017	65.24	65.37	64.97	65.05
1580	AMEX	VIOG	Mon, Mar 6, 2017	65.43	65.53	65.16	65.46
1579	AMEX	VIOG	Fri, Mar 3, 2017	65.82	65.95	65.43	65.79
1578	AMEX	VIOG	Thu, Mar 2, 2017	66.63	66.63	65.82	65.87
1577	AMEX	VIOG	Wed, Mar 1, 2017	66.25	66.78	66.09	66.66
1576	AMEX	VIOG	Tue, Feb 28, 2017	66.15	66.25	65.47	65.49
1575	AMEX	VIOG	Mon, Feb 27, 2017	65.86	66.45	65.76	66.45
1574	AMEX	VIOG	Fri, Feb 24, 2017	65.53	66.05	65.38	66.04
1573	AMEX	VIOG	Thu, Feb 23, 2017	66.83	66.83	65.66	66.03
1572	AMEX	VIOG	Wed, Feb 22, 2017	66.84	66.84	66.36	66.55
1571	AMEX	VIOG	Tue, Feb 21, 2017	66.29	66.76	66.29	66.72
1570	AMEX	VIOG	Fri, Feb 17, 2017	66.13	66.20	65.90	66.20
1569	AMEX	VIOG	Thu, Feb 16, 2017	66.39	66.39	65.77	66.33
1568	AMEX	VIOG	Wed, Feb 15, 2017	65.62	66.35	65.62	66.29
1567	AMEX	VIOG	Tue, Feb 14, 2017	65.66	65.93	65.47	65.90
1566	AMEX	VIOG	Mon, Feb 13, 2017	66.07	66.07	65.69	65.80
1565	AMEX	VIOG	Fri, Feb 10, 2017	65.48	65.68	65.19	65.56
1564	AMEX	VIOG	Thu, Feb 9, 2017	64.13	65.10	64.13	65.06
1563	AMEX	VIOG	Wed, Feb 8, 2017	63.95	64.07	63.56	64.03
1562	AMEX	VIOG	Tue, Feb 7, 2017	64.42	64.57	63.89	64.12
1561	AMEX	VIOG	Mon, Feb 6, 2017	64.91	64.91	64.16	64.31
1560	AMEX	VIOG	Fri, Feb 3, 2017	64.52	64.91	64.25	64.89
1559	AMEX	VIOG	Thu, Feb 2, 2017	64.29	64.30	63.73	63.84
1558	AMEX	VIOG	Wed, Feb 1, 2017	64.82	64.93	64.00	64.24
1557	AMEX	VIOG	Tue, Jan 31, 2017	63.71	64.40	63.66	64.31
1556	AMEX	VIOG	Mon, Jan 30, 2017	64.26	64.33	63.35	63.84
1555	AMEX	VIOG	Fri, Jan 27, 2017	65.10	65.10	64.38	64.65
1554	AMEX	VIOG	Thu, Jan 26, 2017	65.20	65.24	64.67	64.83
1553	AMEX	VIOG	Wed, Jan 25, 2017	64.94	65.22	64.94	65.07
1552	AMEX	VIOG	Tue, Jan 24, 2017	63.89	64.57	63.66	64.44
1551	AMEX	VIOG	Mon, Jan 23, 2017	63.69	63.69	63.21	63.50
1550	AMEX	VIOG	Fri, Jan 20, 2017	63.51	63.86	63.46	63.62
1549	AMEX	VIOG	Thu, Jan 19, 2017	63.94	64.13	63.15	63.35
1548	AMEX	VIOG	Wed, Jan 18, 2017	63.81	63.91	63.57	63.90
1547	AMEX	VIOG	Tue, Jan 17, 2017	64.38	64.38	63.50	63.54
1546	AMEX	VIOG	Fri, Jan 13, 2017	64.21	64.73	64.21	64.49
1545	AMEX	VIOG	Thu, Jan 12, 2017	64.58	64.58	63.35	63.98
1544	AMEX	VIOG	Wed, Jan 11, 2017	64.37	64.67	64.16	64.59
1543	AMEX	VIOG	Tue, Jan 10, 2017	63.89	64.47	63.89	64.46
1542	AMEX	VIOG	Mon, Jan 9, 2017	64.22	64.25	63.72	63.81
1541	AMEX	VIOG	Fri, Jan 6, 2017	65.00	65.00	64.34	64.34
1540	AMEX	VIOG	Thu, Jan 5, 2017	65.48	65.48	64.49	64.77
1539	AMEX	VIOG	Wed, Jan 4, 2017	64.95	65.57	64.81	65.53
1538	AMEX	VIOG	Tue, Jan 3, 2017	65.10	65.10	64.10	64.48
1537	AMEX	VIOG	Fri, Dec 30, 2016	64.75	64.75	64.05	64.20
1536	AMEX	VIOG	Thu, Dec 29, 2016	64.34	64.80	64.23	64.50
1535	AMEX	VIOG	Wed, Dec 28, 2016	65.15	65.15	64.26	64.26
1534	AMEX	VIOG	Tue, Dec 27, 2016	64.87	65.22	64.87	65.10
1533	AMEX	VIOG	Fri, Dec 23, 2016	64.43	64.71	64.41	64.70
1532	AMEX	VIOG	Thu, Dec 22, 2016	64.98	65.00	64.15	64.37
1531	AMEX	VIOG	Wed, Dec 21, 2016	65.28	65.36	65.04	65.04
1530	AMEX	VIOG	Tue, Dec 20, 2016	64.95	65.30	64.90	65.16
1529	AMEX	VIOG	Mon, Dec 19, 2016	64.62	65.03	64.50	64.67
1528	AMEX	VIOG	Fri, Dec 16, 2016	64.78	65.26	64.44	64.44
1527	AMEX	VIOG	Thu, Dec 15, 2016	64.32	65.17	64.28	64.73
1526	AMEX	VIOG	Wed, Dec 14, 2016	64.74	64.93	64.18	64.18
1525	AMEX	VIOG	Tue, Dec 13, 2016	65.20	65.41	64.72	64.96
1524	AMEX	VIOG	Mon, Dec 12, 2016	65.40	65.55	64.69	64.85
1523	AMEX	VIOG	Fri, Dec 9, 2016	65.76	65.77	65.22	65.44
1522	AMEX	VIOG	Thu, Dec 8, 2016	64.59	65.38	64.28	65.30
1521	AMEX	VIOG	Wed, Dec 7, 2016	63.79	64.33	63.36	64.22
1520	AMEX	VIOG	Tue, Dec 6, 2016	63.12	63.67	62.77	63.59
1519	AMEX	VIOG	Mon, Dec 5, 2016	62.48	62.99	62.46	62.97
1518	AMEX	VIOG	Fri, Dec 2, 2016	62.12	62.18	61.76	61.82
1517	AMEX	VIOG	Thu, Dec 1, 2016	62.47	62.64	61.67	61.87
1516	AMEX	VIOG	Wed, Nov 30, 2016	62.81	62.88	62.16	62.29
1515	AMEX	VIOG	Tue, Nov 29, 2016	62.59	62.83	62.50	62.50
1514	AMEX	VIOG	Mon, Nov 28, 2016	63.33	63.36	62.47	62.58
1513	AMEX	VIOG	Fri, Nov 25, 2016	63.11	63.35	63.11	63.35
1512	AMEX	VIOG	Wed, Nov 23, 2016	62.58	63.03	62.41	63.03
1511	AMEX	VIOG	Tue, Nov 22, 2016	62.27	62.64	62.05	62.64
1510	AMEX	VIOG	Mon, Nov 21, 2016	61.87	62.11	61.52	62.01
1509	AMEX	VIOG	Fri, Nov 18, 2016	61.58	61.78	61.43	61.72
1508	AMEX	VIOG	Thu, Nov 17, 2016	61.03	61.59	61.03	61.44
1507	AMEX	VIOG	Wed, Nov 16, 2016	61.04	61.15	60.85	60.99
1506	AMEX	VIOG	Tue, Nov 15, 2016	60.86	61.07	60.41	60.97
1505	AMEX	VIOG	Mon, Nov 14, 2016	60.57	61.23	60.41	60.79
1504	AMEX	VIOG	Fri, Nov 11, 2016	58.80	60.01	58.69	59.98
1503	AMEX	VIOG	Thu, Nov 10, 2016	58.19	58.83	57.95	58.58
1502	AMEX	VIOG	Wed, Nov 9, 2016	55.63	57.44	55.33	57.44
1501	AMEX	VIOG	Tue, Nov 8, 2016	55.62	55.95	55.62	55.95
1500	AMEX	VIOG	Mon, Nov 7, 2016	55.50	55.74	55.48	55.60
1499	AMEX	VIOG	Fri, Nov 4, 2016	54.43	55.00	54.43	54.52
1498	AMEX	VIOG	Thu, Nov 3, 2016	54.57	54.80	54.17	54.20
1497	AMEX	VIOG	Wed, Nov 2, 2016	54.80	55.00	54.53	54.54
1496	AMEX	VIOG	Tue, Nov 1, 2016	55.68	55.68	54.73	54.91
1495	AMEX	VIOG	Mon, Oct 31, 2016	55.47	55.71	55.36	55.69
1494	AMEX	VIOG	Fri, Oct 28, 2016	55.32	55.61	55.23	55.40
1493	AMEX	VIOG	Thu, Oct 27, 2016	56.17	56.17	55.38	55.39
1492	AMEX	VIOG	Wed, Oct 26, 2016	56.38	56.54	56.03	56.09
1491	AMEX	VIOG	Tue, Oct 25, 2016	57.20	57.20	56.58	56.60
1490	AMEX	VIOG	Mon, Oct 24, 2016	57.31	57.51	57.14	57.25
1489	AMEX	VIOG	Fri, Oct 21, 2016	56.56	56.83	56.53	56.79
1488	AMEX	VIOG	Thu, Oct 20, 2016	57.30	57.30	56.79	56.93
1487	AMEX	VIOG	Wed, Oct 19, 2016	57.05	57.50	57.00	57.37
1486	AMEX	VIOG	Tue, Oct 18, 2016	57.74	57.74	57.23	57.27
1485	AMEX	VIOG	Mon, Oct 17, 2016	57.49	57.49	57.12	57.12
1484	AMEX	VIOG	Fri, Oct 14, 2016	57.64	57.83	57.25	57.25
1483	AMEX	VIOG	Thu, Oct 13, 2016	57.62	57.62	57.21	57.52
1482	AMEX	VIOG	Wed, Oct 12, 2016	57.97	58.23	57.89	57.95
1481	AMEX	VIOG	Tue, Oct 11, 2016	58.87	58.87	57.75	57.87
1480	AMEX	VIOG	Mon, Oct 10, 2016	58.68	59.05	58.68	58.98
1479	AMEX	VIOG	Fri, Oct 7, 2016	58.67	58.73	58.02	58.39
1478	AMEX	VIOG	Thu, Oct 6, 2016	58.74	58.74	58.30	58.67
1477	AMEX	VIOG	Wed, Oct 5, 2016	58.66	59.03	58.66	58.73
1476	AMEX	VIOG	Tue, Oct 4, 2016	58.86	58.89	58.21	58.41
1475	AMEX	VIOG	Mon, Oct 3, 2016	58.70	58.70	58.31	58.56
1474	AMEX	VIOG	Fri, Sep 30, 2016	58.48	59.00	58.25	59.00
1473	AMEX	VIOG	Thu, Sep 29, 2016	58.80	58.80	58.31	58.31
1472	AMEX	VIOG	Wed, Sep 28, 2016	58.72	58.88	58.42	58.88
1471	AMEX	VIOG	Tue, Sep 27, 2016	58.31	58.69	58.31	58.59
1470	AMEX	VIOG	Mon, Sep 26, 2016	58.99	58.99	58.43	58.43
1469	AMEX	VIOG	Fri, Sep 23, 2016	59.70	59.70	59.25	59.31
1468	AMEX	VIOG	Thu, Sep 22, 2016	59.32	59.61	59.18	59.61
1467	AMEX	VIOG	Wed, Sep 21, 2016	58.20	58.50	58.05	58.50
1466	AMEX	VIOG	Tue, Sep 20, 2016	58.35	58.35	58.03	58.03
1465	AMEX	VIOG	Mon, Sep 19, 2016	58.25	58.61	58.02	58.21
1464	AMEX	VIOG	Fri, Sep 16, 2016	57.93	58.04	57.72	57.97
1463	AMEX	VIOG	Thu, Sep 15, 2016	57.47	58.01	57.31	58.01
1462	AMEX	VIOG	Wed, Sep 14, 2016	57.54	57.61	57.29	57.34
1461	AMEX	VIOG	Tue, Sep 13, 2016	58.20	58.20	57.13	57.47
1460	AMEX	VIOG	Mon, Sep 12, 2016	57.50	58.08	57.50	57.84
1459	AMEX	VIOG	Fri, Sep 9, 2016	58.83	58.83	57.69	57.69
1458	AMEX	VIOG	Thu, Sep 8, 2016	59.50	59.51	59.29	59.33
1457	AMEX	VIOG	Wed, Sep 7, 2016	59.27	59.61	59.24	59.61
1456	AMEX	VIOG	Tue, Sep 6, 2016	59.64	59.64	59.06	59.20
1455	AMEX	VIOG	Fri, Sep 2, 2016	58.98	59.19	58.95	59.19
1454	AMEX	VIOG	Thu, Sep 1, 2016	58.82	58.82	58.20	58.56
1453	AMEX	VIOG	Wed, Aug 31, 2016	58.78	58.84	58.40	58.79
1452	AMEX	VIOG	Tue, Aug 30, 2016	58.74	58.95	58.74	58.87
1451	AMEX	VIOG	Mon, Aug 29, 2016	58.63	58.88	58.55	58.73
1450	AMEX	VIOG	Fri, Aug 26, 2016	58.60	58.60	58.08	58.08
1449	AMEX	VIOG	Thu, Aug 25, 2016	58.14	58.61	58.14	58.39
1448	AMEX	VIOG	Wed, Aug 24, 2016	58.70	58.70	58.25	58.37
1447	AMEX	VIOG	Tue, Aug 23, 2016	58.66	58.74	58.57	58.62
1446	AMEX	VIOG	Mon, Aug 22, 2016	57.96	58.20	57.88	58.14
1445	AMEX	VIOG	Fri, Aug 19, 2016	58.21	58.24	57.73	57.98
1444	AMEX	VIOG	Thu, Aug 18, 2016	57.74	57.96	57.66	57.93
1443	AMEX	VIOG	Wed, Aug 17, 2016	57.78	57.80	57.41	57.56
1442	AMEX	VIOG	Tue, Aug 16, 2016	58.31	58.31	57.74	57.75
1441	AMEX	VIOG	Mon, Aug 15, 2016	57.85	58.31	57.85	58.23
1440	AMEX	VIOG	Fri, Aug 12, 2016	57.66	57.77	57.52	57.71
1439	AMEX	VIOG	Thu, Aug 11, 2016	57.95	57.95	57.60	57.72
1438	AMEX	VIOG	Wed, Aug 10, 2016	57.66	57.69	57.39	57.56
1437	AMEX	VIOG	Tue, Aug 9, 2016	57.75	57.99	57.75	57.88
1436	AMEX	VIOG	Mon, Aug 8, 2016	58.18	58.18	57.78	57.78
1435	AMEX	VIOG	Fri, Aug 5, 2016	57.89	58.13	57.87	58.12
1434	AMEX	VIOG	Thu, Aug 4, 2016	57.37	57.57	57.33	57.35
1433	AMEX	VIOG	Wed, Aug 3, 2016	57.08	57.30	56.93	57.30
1432	AMEX	VIOG	Tue, Aug 2, 2016	57.11	57.21	56.85	57.11
1431	AMEX	VIOG	Mon, Aug 1, 2016	57.79	57.96	57.59	57.75
1430	AMEX	VIOG	Fri, Jul 29, 2016	57.73	57.76	57.55	57.75
1429	AMEX	VIOG	Thu, Jul 28, 2016	57.75	57.87	57.73	57.84
1428	AMEX	VIOG	Wed, Jul 27, 2016	57.80	57.85	57.58	57.85
1427	AMEX	VIOG	Tue, Jul 26, 2016	57.60	57.63	57.21	57.56
1426	AMEX	VIOG	Mon, Jul 25, 2016	57.44	57.53	57.25	57.32
1425	AMEX	VIOG	Fri, Jul 22, 2016	57.22	57.62	57.12	57.59
1424	AMEX	VIOG	Thu, Jul 21, 2016	57.49	57.58	56.97	57.08
1423	AMEX	VIOG	Wed, Jul 20, 2016	57.27	57.62	57.11	57.51
1422	AMEX	VIOG	Tue, Jul 19, 2016	57.43	57.46	57.04	57.15
1421	AMEX	VIOG	Mon, Jul 18, 2016	57.50	57.69	57.33	57.49
1420	AMEX	VIOG	Fri, Jul 15, 2016	57.68	57.68	57.35	57.44
1419	AMEX	VIOG	Thu, Jul 14, 2016	57.81	57.83	57.39	57.39
1418	AMEX	VIOG	Wed, Jul 13, 2016	57.84	57.84	57.20	57.32
1417	AMEX	VIOG	Tue, Jul 12, 2016	57.34	57.64	57.17	57.47
1416	AMEX	VIOG	Mon, Jul 11, 2016	56.37	56.88	56.37	56.81
1415	AMEX	VIOG	Fri, Jul 8, 2016	55.43	56.18	55.43	56.11
1414	AMEX	VIOG	Thu, Jul 7, 2016	55.04	55.13	55.04	55.13
1413	AMEX	VIOG	Wed, Jul 6, 2016	54.46	54.73	54.46	54.64
1412	AMEX	VIOG	Tue, Jul 5, 2016	54.73	54.73	54.15	54.46
1411	AMEX	VIOG	Fri, Jul 1, 2016	55.17	55.30	54.81	55.01
1410	AMEX	VIOG	Thu, Jun 30, 2016	54.10	54.73	54.00	54.73
1409	AMEX	VIOG	Wed, Jun 29, 2016	53.31	53.86	53.31	53.86
1408	AMEX	VIOG	Tue, Jun 28, 2016	52.44	52.88	52.44	52.76
1407	AMEX	VIOG	Mon, Jun 27, 2016	53.07	53.07	51.87	51.87
1406	AMEX	VIOG	Fri, Jun 24, 2016	53.15	54.20	52.88	53.58
1405	AMEX	VIOG	Thu, Jun 23, 2016	55.14	55.36	55.14	55.36
1404	AMEX	VIOG	Wed, Jun 22, 2016	54.77	55.01	54.53	54.53
1403	AMEX	VIOG	Tue, Jun 21, 2016	54.85	54.85	54.43	54.81
1402	AMEX	VIOG	Mon, Jun 20, 2016	55.21	55.40	55.05	54.95
1401	AMEX	VIOG	Fri, Jun 17, 2016	54.83	54.83	54.17	54.28
1400	AMEX	VIOG	Thu, Jun 16, 2016	54.39	54.50	54.04	54.50
1399	AMEX	VIOG	Wed, Jun 15, 2016	54.95	55.15	54.75	54.75
1398	AMEX	VIOG	Tue, Jun 14, 2016	54.62	54.94	54.50	54.79
1397	AMEX	VIOG	Mon, Jun 13, 2016	55.44	55.44	54.83	54.83
1396	AMEX	VIOG	Fri, Jun 10, 2016	55.85	55.85	55.36	55.39
1395	AMEX	VIOG	Thu, Jun 9, 2016	56.21	56.27	56.05	56.23
1394	AMEX	VIOG	Wed, Jun 8, 2016	56.03	56.50	56.03	56.50
1393	AMEX	VIOG	Tue, Jun 7, 2016	55.87	56.08	55.69	55.95
1392	AMEX	VIOG	Mon, Jun 6, 2016	55.26	55.81	55.26	55.70
1391	AMEX	VIOG	Fri, Jun 3, 2016	55.50	55.50	54.82	55.10
1390	AMEX	VIOG	Thu, Jun 2, 2016	55.16	55.46	55.00	55.42
1389	AMEX	VIOG	Wed, Jun 1, 2016	54.75	55.26	54.69	55.26
1388	AMEX	VIOG	Tue, May 31, 2016	54.84	55.01	54.64	54.78
1387	AMEX	VIOG	Fri, May 27, 2016	54.39	54.66	54.39	54.66
1386	AMEX	VIOG	Thu, May 26, 2016	54.48	54.48	54.13	54.32
1385	AMEX	VIOG	Wed, May 25, 2016	54.15	54.38	54.15	54.28
1384	AMEX	VIOG	Tue, May 24, 2016	53.11	54.06	53.11	54.02
1383	AMEX	VIOG	Mon, May 23, 2016	53.02	53.02	52.71	52.74
1382	AMEX	VIOG	Fri, May 20, 2016	52.38	52.73	52.38	52.71
1381	AMEX	VIOG	Thu, May 19, 2016	52.08	52.38	51.72	52.07
1380	AMEX	VIOG	Wed, May 18, 2016	51.99	52.85	51.87	52.38
1379	AMEX	VIOG	Tue, May 17, 2016	52.66	53.01	51.94	52.12
1378	AMEX	VIOG	Mon, May 16, 2016	52.53	53.22	52.53	53.06
1377	AMEX	VIOG	Fri, May 13, 2016	52.80	52.85	52.36	52.49
1376	AMEX	VIOG	Thu, May 12, 2016	53.06	53.06	52.34	52.69
1375	AMEX	VIOG	Wed, May 11, 2016	53.44	53.44	53.00	53.02
1374	AMEX	VIOG	Tue, May 10, 2016	53.52	53.53	53.12	53.52
1373	AMEX	VIOG	Mon, May 9, 2016	53.16	53.52	53.00	53.52
1372	AMEX	VIOG	Fri, May 6, 2016	52.49	52.96	52.31	52.95
1371	AMEX	VIOG	Thu, May 5, 2016	53.01	53.05	52.65	52.65
1370	AMEX	VIOG	Wed, May 4, 2016	52.86	52.97	52.81	52.97
1369	AMEX	VIOG	Tue, May 3, 2016	53.24	53.36	52.97	53.18
1368	AMEX	VIOG	Mon, May 2, 2016	53.57	53.92	53.55	53.92
1367	AMEX	VIOG	Fri, Apr 29, 2016	53.70	53.70	53.11	53.36
1366	AMEX	VIOG	Thu, Apr 28, 2016	54.19	54.50	53.65	53.65
1365	AMEX	VIOG	Wed, Apr 27, 2016	54.59	54.59	54.19	54.56
1364	AMEX	VIOG	Tue, Apr 26, 2016	54.22	54.43	54.07	54.33
1363	AMEX	VIOG	Mon, Apr 25, 2016	54.30	54.30	53.73	53.80
1362	AMEX	VIOG	Fri, Apr 22, 2016	53.77	54.22	53.77	54.22
1361	AMEX	VIOG	Thu, Apr 21, 2016	54.08	54.28	53.81	53.84
1360	AMEX	VIOG	Wed, Apr 20, 2016	54.12	54.47	54.12	54.47
1359	AMEX	VIOG	Tue, Apr 19, 2016	54.42	54.46	54.07	54.12
1358	AMEX	VIOG	Mon, Apr 18, 2016	53.59	54.23	53.59	54.22
1357	AMEX	VIOG	Fri, Apr 15, 2016	53.51	53.78	53.51	53.70
1356	AMEX	VIOG	Thu, Apr 14, 2016	53.92	53.92	53.65	53.65
1355	AMEX	VIOG	Wed, Apr 13, 2016	53.05	53.81	53.05	53.76
1354	AMEX	VIOG	Tue, Apr 12, 2016	52.26	52.68	52.15	52.68
1353	AMEX	VIOG	Mon, Apr 11, 2016	52.75	52.93	52.34	52.43
1352	AMEX	VIOG	Fri, Apr 8, 2016	52.84	52.84	52.25	52.50
1351	AMEX	VIOG	Thu, Apr 7, 2016	52.60	52.60	52.01	52.17
1350	AMEX	VIOG	Wed, Apr 6, 2016	52.44	52.93	52.34	52.93
1349	AMEX	VIOG	Tue, Apr 5, 2016	53.00	53.00	53.00	52.35
1348	AMEX	VIOG	Mon, Apr 4, 2016	53.51	53.51	53.00	53.00
1347	AMEX	VIOG	Fri, Apr 1, 2016	52.84	53.49	52.84	53.46
1346	AMEX	VIOG	Thu, Mar 31, 2016	53.19	53.24	53.13	53.27
1345	AMEX	VIOG	Wed, Mar 30, 2016	53.47	53.47	53.00	53.30
1344	AMEX	VIOG	Tue, Mar 29, 2016	51.72	52.50	51.72	53.03
1343	AMEX	VIOG	Mon, Mar 28, 2016	51.69	51.69	51.23	51.48
1342	AMEX	VIOG	Thu, Mar 24, 2016	51.15	51.41	51.01	51.41
1341	AMEX	VIOG	Wed, Mar 23, 2016	52.02	52.02	51.57	51.57
1340	AMEX	VIOG	Tue, Mar 22, 2016	51.96	52.28	51.95	52.10
1339	AMEX	VIOG	Mon, Mar 21, 2016	52.24	52.32	52.09	52.12
1338	AMEX	VIOG	Fri, Mar 18, 2016	52.20	52.61	52.20	52.48
1337	AMEX	VIOG	Thu, Mar 17, 2016	51.28	52.00	51.09	51.97
1336	AMEX	VIOG	Wed, Mar 16, 2016	50.95	51.32	50.91	51.29
1335	AMEX	VIOG	Tue, Mar 15, 2016	51.74	51.74	51.74	51.00
1334	AMEX	VIOG	Mon, Mar 14, 2016	51.98	51.98	51.66	51.66
1333	AMEX	VIOG	Fri, Mar 11, 2016	50.84	50.84	50.84	51.79
1332	AMEX	VIOG	Thu, Mar 10, 2016	51.56	51.56	50.79	50.84
1331	AMEX	VIOG	Wed, Mar 9, 2016	51.16	51.29	51.15	51.15
1330	AMEX	VIOG	Tue, Mar 8, 2016	51.59	51.59	51.18	51.18
1329	AMEX	VIOG	Mon, Mar 7, 2016	51.65	52.06	51.55	52.02
1328	AMEX	VIOG	Fri, Mar 4, 2016	51.35	51.68	51.34	51.68
1327	AMEX	VIOG	Thu, Mar 3, 2016	51.10	51.17	51.04	51.45
1326	AMEX	VIOG	Wed, Mar 2, 2016	50.66	50.92	50.56	50.92
1325	AMEX	VIOG	Tue, Mar 1, 2016	50.13	50.60	50.13	50.60
1324	AMEX	VIOG	Mon, Feb 29, 2016	49.69	50.33	49.69	49.81
1323	AMEX	VIOG	Fri, Feb 26, 2016	50.29	50.29	50.09	50.17
1322	AMEX	VIOG	Thu, Feb 25, 2016	49.49	49.89	49.47	49.89
1321	AMEX	VIOG	Wed, Feb 24, 2016	48.57	49.35	48.24	49.35
1320	AMEX	VIOG	Tue, Feb 23, 2016	49.13	49.13	48.95	48.97
1319	AMEX	VIOG	Mon, Feb 22, 2016	49.11	49.36	49.11	49.21
1318	AMEX	VIOG	Fri, Feb 19, 2016	48.38	48.81	48.20	48.68
1317	AMEX	VIOG	Thu, Feb 18, 2016	48.68	48.74	48.31	48.45
1316	AMEX	VIOG	Wed, Feb 17, 2016	48.47	48.81	48.46	48.69
1315	AMEX	VIOG	Tue, Feb 16, 2016	47.54	47.96	47.20	47.89
1314	AMEX	VIOG	Fri, Feb 12, 2016	46.55	46.88	46.31	46.88
1313	AMEX	VIOG	Thu, Feb 11, 2016	46.00	46.17	45.67	46.17
1312	AMEX	VIOG	Wed, Feb 10, 2016	46.97	47.38	46.82	46.82
1311	AMEX	VIOG	Tue, Feb 9, 2016	46.84	46.84	46.43	46.66
1310	AMEX	VIOG	Mon, Feb 8, 2016	47.05	47.05	46.20	47.01
1309	AMEX	VIOG	Fri, Feb 5, 2016	48.50	48.50	47.68	47.68
1308	AMEX	VIOG	Thu, Feb 4, 2016	48.51	49.05	48.51	48.63
1307	AMEX	VIOG	Wed, Feb 3, 2016	49.02	49.02	47.80	48.58
1306	AMEX	VIOG	Tue, Feb 2, 2016	49.17	49.17	48.50	48.66
1305	AMEX	VIOG	Mon, Feb 1, 2016	49.54	49.89	49.10	49.69
1304	AMEX	VIOG	Fri, Jan 29, 2016	48.38	49.68	48.38	49.68
1303	AMEX	VIOG	Thu, Jan 28, 2016	48.79	48.79	48.15	48.24
1302	AMEX	VIOG	Wed, Jan 27, 2016	48.84	48.95	48.42	48.51
1301	AMEX	VIOG	Tue, Jan 26, 2016	48.30	49.10	48.30	49.02
1300	AMEX	VIOG	Mon, Jan 25, 2016	48.60	48.70	48.10	48.12
1299	AMEX	VIOG	Fri, Jan 22, 2016	48.43	48.83	48.40	48.80
1298	AMEX	VIOG	Thu, Jan 21, 2016	47.93	48.39	47.79	47.84
1297	AMEX	VIOG	Wed, Jan 20, 2016	47.41	48.30	46.26	48.01
1296	AMEX	VIOG	Tue, Jan 19, 2016	48.75	48.87	47.46	48.04
1295	AMEX	VIOG	Fri, Jan 15, 2016	47.98	48.37	47.34	48.26
1294	AMEX	VIOG	Thu, Jan 14, 2016	48.83	49.31	48.25	49.00
1293	AMEX	VIOG	Wed, Jan 13, 2016	49.81	49.87	47.95	48.21
1292	AMEX	VIOG	Tue, Jan 12, 2016	49.84	49.91	48.88	49.61
1291	AMEX	VIOG	Mon, Jan 11, 2016	49.70	49.83	48.98	49.39
1290	AMEX	VIOG	Fri, Jan 8, 2016	50.35	50.35	49.47	49.47
1289	AMEX	VIOG	Thu, Jan 7, 2016	50.48	50.83	49.96	50.26
1288	AMEX	VIOG	Wed, Jan 6, 2016	51.39	51.68	51.21	51.37
1287	AMEX	VIOG	Tue, Jan 5, 2016	51.87	52.01	51.65	51.89
1286	AMEX	VIOG	Mon, Jan 4, 2016	52.39	52.39	51.51	51.63
1285	AMEX	VIOG	Thu, Dec 31, 2015	53.79	53.80	53.38	53.43
1284	AMEX	VIOG	Wed, Dec 30, 2015	54.43	54.43	53.90	53.90
1283	AMEX	VIOG	Tue, Dec 29, 2015	54.09	55.57	53.96	54.44
1282	AMEX	VIOG	Mon, Dec 28, 2015	53.84	53.86	53.38	53.66
1281	AMEX	VIOG	Thu, Dec 24, 2015	53.90	54.27	53.77	54.08
1280	AMEX	VIOG	Wed, Dec 23, 2015	53.73	53.79	53.64	53.76
1279	AMEX	VIOG	Tue, Dec 22, 2015	53.24	53.38	52.77	53.28
1278	AMEX	VIOG	Mon, Dec 21, 2015	52.93	53.13	52.60	53.02
1277	AMEX	VIOG	Fri, Dec 18, 2015	53.38	53.38	52.54	52.56
1276	AMEX	VIOG	Thu, Dec 17, 2015	54.42	54.42	53.43	53.43
1275	AMEX	VIOG	Wed, Dec 16, 2015	54.03	54.37	53.65	54.37
1274	AMEX	VIOG	Tue, Dec 15, 2015	53.17	53.55	53.17	53.50
1273	AMEX	VIOG	Mon, Dec 14, 2015	53.13	53.13	52.50	52.79
1272	AMEX	VIOG	Fri, Dec 11, 2015	53.72	53.72	53.07	53.07
1271	AMEX	VIOG	Thu, Dec 10, 2015	53.90	54.40	53.90	54.14
1270	AMEX	VIOG	Wed, Dec 9, 2015	54.41	54.81	53.70	53.88
1269	AMEX	VIOG	Tue, Dec 8, 2015	54.24	54.73	54.10	54.58
1268	AMEX	VIOG	Mon, Dec 7, 2015	55.43	55.43	54.63	54.75
1267	AMEX	VIOG	Fri, Dec 4, 2015	54.92	55.54	54.86	55.54
1266	AMEX	VIOG	Thu, Dec 3, 2015	55.96	56.11	54.73	54.85
1265	AMEX	VIOG	Wed, Dec 2, 2015	56.28	56.32	55.78	55.81
1264	AMEX	VIOG	Tue, Dec 1, 2015	56.09	56.28	55.84	56.27
1263	AMEX	VIOG	Mon, Nov 30, 2015	56.50	56.50	55.81	55.81
1262	AMEX	VIOG	Fri, Nov 27, 2015	56.01	56.29	55.96	56.26
1261	AMEX	VIOG	Wed, Nov 25, 2015	55.63	56.02	55.51	55.97
1260	AMEX	VIOG	Tue, Nov 24, 2015	55.19	55.59	54.83	55.51
1259	AMEX	VIOG	Mon, Nov 23, 2015	55.00	55.50	55.00	55.27
1258	AMEX	VIOG	Fri, Nov 20, 2015	54.89	55.25	54.80	55.06
1257	AMEX	VIOG	Thu, Nov 19, 2015	54.81	54.81	54.44	54.56
1256	AMEX	VIOG	Wed, Nov 18, 2015	54.16	54.69	53.93	54.66
1255	AMEX	VIOG	Tue, Nov 17, 2015	54.05	54.51	53.85	54.00
1254	AMEX	VIOG	Mon, Nov 16, 2015	53.37	53.94	53.27	53.94
1253	AMEX	VIOG	Fri, Nov 13, 2015	53.61	53.86	53.26	53.31
1252	AMEX	VIOG	Thu, Nov 12, 2015	54.35	54.36	53.69	53.69
1251	AMEX	VIOG	Wed, Nov 11, 2015	55.22	55.22	54.67	54.67
1250	AMEX	VIOG	Tue, Nov 10, 2015	54.79	55.11	54.64	55.06
1249	AMEX	VIOG	Mon, Nov 9, 2015	55.84	55.84	54.87	55.01
1248	AMEX	VIOG	Fri, Nov 6, 2015	55.52	55.84	55.27	55.84
1247	AMEX	VIOG	Thu, Nov 5, 2015	55.55	55.55	54.99	55.39
1246	AMEX	VIOG	Wed, Nov 4, 2015	55.63	55.69	55.37	55.45
1245	AMEX	VIOG	Tue, Nov 3, 2015	55.42	55.78	55.17	55.64
1244	AMEX	VIOG	Mon, Nov 2, 2015	54.48	55.43	54.48	55.41
1243	AMEX	VIOG	Fri, Oct 30, 2015	54.56	54.69	54.35	54.42
1242	AMEX	VIOG	Thu, Oct 29, 2015	55.00	55.23	54.51	54.60
1241	AMEX	VIOG	Wed, Oct 28, 2015	53.88	54.91	53.88	54.91
1240	AMEX	VIOG	Tue, Oct 27, 2015	54.16	54.16	53.55	53.79
1239	AMEX	VIOG	Mon, Oct 26, 2015	54.87	54.87	54.21	54.30
1238	AMEX	VIOG	Fri, Oct 23, 2015	54.04	54.50	54.02	54.45
1237	AMEX	VIOG	Thu, Oct 22, 2015	53.56	54.07	53.49	53.49
1236	AMEX	VIOG	Wed, Oct 21, 2015	54.46	54.46	53.50	53.52
1235	AMEX	VIOG	Tue, Oct 20, 2015	54.44	54.56	54.14	54.26
1234	AMEX	VIOG	Mon, Oct 19, 2015	54.02	54.52	53.97	54.36
1233	AMEX	VIOG	Fri, Oct 16, 2015	54.29	54.29	53.67	54.16
1232	AMEX	VIOG	Thu, Oct 15, 2015	53.16	53.79	52.90	53.76
1231	AMEX	VIOG	Wed, Oct 14, 2015	53.73	53.81	52.88	52.95
1230	AMEX	VIOG	Tue, Oct 13, 2015	54.29	54.52	53.60	53.60
1229	AMEX	VIOG	Mon, Oct 12, 2015	54.38	54.41	54.16	54.39
1228	AMEX	VIOG	Fri, Oct 9, 2015	54.27	54.38	54.20	54.30
1227	AMEX	VIOG	Thu, Oct 8, 2015	53.48	54.10	53.47	54.10
1226	AMEX	VIOG	Wed, Oct 7, 2015	52.88	53.48	52.88	53.47
1225	AMEX	VIOG	Tue, Oct 6, 2015	53.18	53.25	52.51	52.65
1224	AMEX	VIOG	Mon, Oct 5, 2015	51.95	53.13	51.95	53.13
1223	AMEX	VIOG	Fri, Oct 2, 2015	50.76	51.87	50.44	51.87
1222	AMEX	VIOG	Thu, Oct 1, 2015	51.59	51.59	50.72	51.26
1221	AMEX	VIOG	Wed, Sep 30, 2015	51.04	51.45	51.04	51.45
1220	AMEX	VIOG	Tue, Sep 29, 2015	51.11	51.29	50.50	50.75
1219	AMEX	VIOG	Mon, Sep 28, 2015	52.56	52.56	50.99	51.07
1218	AMEX	VIOG	Fri, Sep 25, 2015	53.38	53.38	52.65	52.73
1217	AMEX	VIOG	Thu, Sep 24, 2015	52.59	52.83	52.28	52.80
1216	AMEX	VIOG	Wed, Sep 23, 2015	53.15	53.20	52.87	52.87
1215	AMEX	VIOG	Tue, Sep 22, 2015	53.23	53.25	52.81	52.81
1214	AMEX	VIOG	Mon, Sep 21, 2015	54.05	54.33	53.56	53.56
1213	AMEX	VIOG	Fri, Sep 18, 2015	54.11	54.56	54.00	54.00
1212	AMEX	VIOG	Thu, Sep 17, 2015	54.59	55.41	54.59	54.85
1211	AMEX	VIOG	Wed, Sep 16, 2015	54.25	54.61	54.09	54.61
1210	AMEX	VIOG	Tue, Sep 15, 2015	53.72	54.26	53.72	54.26
1209	AMEX	VIOG	Mon, Sep 14, 2015	53.89	53.89	53.51	53.54
1208	AMEX	VIOG	Fri, Sep 11, 2015	53.24	53.57	53.06	53.51
1207	AMEX	VIOG	Thu, Sep 10, 2015	53.62	53.62	53.33	53.44
1206	AMEX	VIOG	Wed, Sep 9, 2015	54.26	54.26	53.55	53.68
1205	AMEX	VIOG	Tue, Sep 8, 2015	53.50	53.86	53.35	53.78
1204	AMEX	VIOG	Fri, Sep 4, 2015	52.79	52.83	52.43	52.52
1203	AMEX	VIOG	Thu, Sep 3, 2015	53.24	53.51	53.00	53.00
1202	AMEX	VIOG	Wed, Sep 2, 2015	52.57	52.84	52.24	52.84
1201	AMEX	VIOG	Tue, Sep 1, 2015	52.76	52.76	51.99	52.08
1200	AMEX	VIOG	Mon, Aug 31, 2015	53.64	53.76	53.33	53.56
1199	AMEX	VIOG	Fri, Aug 28, 2015	53.57	53.64	53.44	53.61
1198	AMEX	VIOG	Thu, Aug 27, 2015	53.05	53.75	52.91	53.12
1197	AMEX	VIOG	Wed, Aug 26, 2015	53.11	53.11	51.37	52.51
1196	AMEX	VIOG	Tue, Aug 25, 2015	53.65	53.85	51.62	51.62
1195	AMEX	VIOG	Mon, Aug 24, 2015	53.34	53.85	48.30	51.69
1194	AMEX	VIOG	Fri, Aug 21, 2015	54.57	54.57	53.72	53.95
1193	AMEX	VIOG	Thu, Aug 20, 2015	55.68	55.68	55.02	55.03
1192	AMEX	VIOG	Wed, Aug 19, 2015	56.28	56.29	55.87	56.29
1191	AMEX	VIOG	Tue, Aug 18, 2015	56.72	56.80	56.55	56.58
1190	AMEX	VIOG	Mon, Aug 17, 2015	56.24	56.79	56.24	56.79
1189	AMEX	VIOG	Fri, Aug 14, 2015	55.97	56.28	55.79	56.28
1188	AMEX	VIOG	Thu, Aug 13, 2015	55.90	56.25	55.83	56.09
1187	AMEX	VIOG	Wed, Aug 12, 2015	55.74	55.93	55.13	55.92
1186	AMEX	VIOG	Tue, Aug 11, 2015	56.09	56.15	55.96	56.00
1185	AMEX	VIOG	Mon, Aug 10, 2015	56.21	56.60	56.21	56.45
1184	AMEX	VIOG	Fri, Aug 7, 2015	55.91	56.04	55.75	55.94
1183	AMEX	VIOG	Thu, Aug 6, 2015	57.01	57.01	55.89	56.29
1182	AMEX	VIOG	Wed, Aug 5, 2015	56.99	57.35	56.83	56.83
1181	AMEX	VIOG	Tue, Aug 4, 2015	56.70	56.85	56.54	56.54
1180	AMEX	VIOG	Mon, Aug 3, 2015	56.83	56.84	56.15	56.16
1179	AMEX	VIOG	Fri, Jul 31, 2015	56.76	57.09	56.66	56.66
1178	AMEX	VIOG	Thu, Jul 30, 2015	56.05	56.55	56.05	56.50
1177	AMEX	VIOG	Wed, Jul 29, 2015	56.02	56.23	55.98	56.23
1176	AMEX	VIOG	Tue, Jul 28, 2015	55.68	56.05	55.12	56.00
1175	AMEX	VIOG	Mon, Jul 27, 2015	55.62	55.74	55.52	55.52
1174	AMEX	VIOG	Fri, Jul 24, 2015	56.54	56.54	55.80	55.92
1173	AMEX	VIOG	Thu, Jul 23, 2015	57.32	57.32	56.54	56.54
1172	AMEX	VIOG	Wed, Jul 22, 2015	56.99	57.20	56.90	57.20
1171	AMEX	VIOG	Tue, Jul 21, 2015	57.25	57.25	56.74	56.87
1170	AMEX	VIOG	Mon, Jul 20, 2015	57.27	57.27	57.01	57.01
1169	AMEX	VIOG	Fri, Jul 17, 2015	57.53	57.53	57.07	57.07
1168	AMEX	VIOG	Thu, Jul 16, 2015	57.15	57.47	57.15	57.44
1167	AMEX	VIOG	Wed, Jul 15, 2015	57.39	57.39	57.07	57.09
1166	AMEX	VIOG	Tue, Jul 14, 2015	57.10	57.40	57.10	57.30
1165	AMEX	VIOG	Mon, Jul 13, 2015	56.98	57.28	56.98	57.07
1164	AMEX	VIOG	Fri, Jul 10, 2015	56.47	56.74	56.42	56.74
1163	AMEX	VIOG	Thu, Jul 9, 2015	56.01	56.31	55.72	55.72
1162	AMEX	VIOG	Wed, Jul 8, 2015	55.83	56.09	55.34	55.46
1161	AMEX	VIOG	Tue, Jul 7, 2015	56.40	56.40	55.44	56.39
1160	AMEX	VIOG	Mon, Jul 6, 2015	55.85	56.50	55.85	56.01
1159	AMEX	VIOG	Thu, Jul 2, 2015	56.62	56.63	56.07	56.24
1158	AMEX	VIOG	Wed, Jul 1, 2015	56.57	56.80	56.41	56.53
1157	AMEX	VIOG	Tue, Jun 30, 2015	56.46	56.46	56.11	56.30
1156	AMEX	VIOG	Mon, Jun 29, 2015	56.95	56.95	56.00	56.08
1155	AMEX	VIOG	Fri, Jun 26, 2015	57.71	57.71	57.22	57.35
1154	AMEX	VIOG	Thu, Jun 25, 2015	57.77	57.77	57.45	57.45
1153	AMEX	VIOG	Wed, Jun 24, 2015	58.02	58.02	57.49	57.54
1152	AMEX	VIOG	Tue, Jun 23, 2015	58.03	58.04	57.82	58.04
1151	AMEX	VIOG	Mon, Jun 22, 2015	58.04	58.04	57.88	57.97
1150	AMEX	VIOG	Fri, Jun 19, 2015	57.48	57.78	57.48	57.75
1149	AMEX	VIOG	Thu, Jun 18, 2015	57.09	57.65	57.09	57.64
1148	AMEX	VIOG	Wed, Jun 17, 2015	56.88	56.91	56.88	56.91
1147	AMEX	VIOG	Tue, Jun 16, 2015	56.35	57.04	56.35	56.94
1146	AMEX	VIOG	Mon, Jun 15, 2015	56.21	56.60	56.00	56.60
1145	AMEX	VIOG	Fri, Jun 12, 2015	56.50	56.50	56.50	56.50
1144	AMEX	VIOG	Thu, Jun 11, 2015	56.65	56.68	56.48	56.48
1143	AMEX	VIOG	Wed, Jun 10, 2015	56.09	56.67	56.09	56.56
1142	AMEX	VIOG	Tue, Jun 9, 2015	56.06	56.06	55.75	55.79
1141	AMEX	VIOG	Mon, Jun 8, 2015	56.07	56.14	55.95	56.06
1140	AMEX	VIOG	Fri, Jun 5, 2015	55.64	56.10	55.49	56.10
1139	AMEX	VIOG	Thu, Jun 4, 2015	56.11	56.15	56.06	56.06
1138	AMEX	VIOG	Wed, Jun 3, 2015	56.11	56.35	56.11	56.25
1137	AMEX	VIOG	Tue, Jun 2, 2015	55.48	55.80	55.27	55.78
1136	AMEX	VIOG	Mon, Jun 1, 2015	55.80	55.80	55.09	55.62
1135	AMEX	VIOG	Fri, May 29, 2015	55.64	55.63	55.44	55.44
1134	AMEX	VIOG	Thu, May 28, 2015	55.64	55.69	55.64	55.69
1133	AMEX	VIOG	Wed, May 27, 2015	55.03	55.76	55.03	55.73
1132	AMEX	VIOG	Tue, May 26, 2015	55.48	56.08	55.02	55.09
1131	AMEX	VIOG	Fri, May 22, 2015	56.00	56.00	55.63	55.76
1130	AMEX	VIOG	Thu, May 21, 2015	56.05	56.05	55.88	55.90
1129	AMEX	VIOG	Wed, May 20, 2015	55.93	56.12	55.93	56.07
1128	AMEX	VIOG	Tue, May 19, 2015	55.85	56.04	55.82	56.03
1127	AMEX	VIOG	Mon, May 18, 2015	55.22	56.02	55.22	56.02
1126	AMEX	VIOG	Fri, May 15, 2015	55.34	55.43	55.21	55.21
1125	AMEX	VIOG	Thu, May 14, 2015	55.08	55.48	55.08	55.46
1124	AMEX	VIOG	Wed, May 13, 2015	55.13	55.13	54.81	54.81
1123	AMEX	VIOG	Tue, May 12, 2015	54.17	55.02	54.17	54.91
1122	AMEX	VIOG	Mon, May 11, 2015	55.08	55.30	55.02	55.10
1121	AMEX	VIOG	Fri, May 8, 2015	54.94	54.94	54.90	54.90
1120	AMEX	VIOG	Thu, May 7, 2015	54.21	54.66	54.21	54.66
1119	AMEX	VIOG	Wed, May 6, 2015	54.19	54.19	53.93	53.93
1118	AMEX	VIOG	Tue, May 5, 2015	54.17	54.20	53.89	54.04
1117	AMEX	VIOG	Mon, May 4, 2015	54.73	54.99	54.60	54.84
1116	AMEX	VIOG	Fri, May 1, 2015	54.44	54.61	54.26	54.61
1115	AMEX	VIOG	Thu, Apr 30, 2015	55.18	55.18	53.99	54.19
1114	AMEX	VIOG	Wed, Apr 29, 2015	55.71	55.93	55.36	55.61
1113	AMEX	VIOG	Tue, Apr 28, 2015	55.73	56.05	55.35	55.94
1112	AMEX	VIOG	Mon, Apr 27, 2015	56.45	56.81	55.71	55.76
1111	AMEX	VIOG	Fri, Apr 24, 2015	56.27	56.33	56.22	56.29
1110	AMEX	VIOG	Thu, Apr 23, 2015	56.06	56.46	55.95	56.36
1109	AMEX	VIOG	Wed, Apr 22, 2015	55.89	56.00	55.63	56.00
1108	AMEX	VIOG	Tue, Apr 21, 2015	56.17	56.17	55.93	55.93
1107	AMEX	VIOG	Mon, Apr 20, 2015	55.50	55.99	55.50	55.90
1106	AMEX	VIOG	Fri, Apr 17, 2015	56.01	56.01	55.19	55.31
1105	AMEX	VIOG	Thu, Apr 16, 2015	56.24	56.28	56.16	56.17
1104	AMEX	VIOG	Wed, Apr 15, 2015	56.26	56.45	56.18	56.25
1103	AMEX	VIOG	Tue, Apr 14, 2015	56.14	56.14	55.64	55.99
1102	AMEX	VIOG	Mon, Apr 13, 2015	56.07	56.31	56.04	56.04
1101	AMEX	VIOG	Fri, Apr 10, 2015	55.83	56.03	55.83	55.97
1100	AMEX	VIOG	Thu, Apr 9, 2015	56.09	56.13	55.57	55.73
1099	AMEX	VIOG	Wed, Apr 8, 2015	55.61	56.08	55.60	55.93
1098	AMEX	VIOG	Tue, Apr 7, 2015	55.84	55.96	55.58	55.58
1097	AMEX	VIOG	Mon, Apr 6, 2015	55.51	56.04	55.51	55.92
1096	AMEX	VIOG	Thu, Apr 2, 2015	55.80	56.00	55.70	55.84
1095	AMEX	VIOG	Wed, Apr 1, 2015	56.75	56.75	55.37	55.45
1094	AMEX	VIOG	Tue, Mar 31, 2015	55.82	55.92	55.69	55.81
1093	AMEX	VIOG	Mon, Mar 30, 2015	55.62	56.13	55.62	56.08
1092	AMEX	VIOG	Fri, Mar 27, 2015	55.00	55.44	54.93	55.41
1091	AMEX	VIOG	Thu, Mar 26, 2015	55.12	55.12	54.84	54.96
1090	AMEX	VIOG	Wed, Mar 25, 2015	56.34	56.34	55.35	55.35
1089	AMEX	VIOG	Tue, Mar 24, 2015	56.57	56.57	56.44	56.44
1088	AMEX	VIOG	Mon, Mar 23, 2015	56.55	56.56	56.44	56.53
1087	AMEX	VIOG	Fri, Mar 20, 2015	56.05	56.43	56.05	56.36
1086	AMEX	VIOG	Thu, Mar 19, 2015	55.53	55.76	55.53	55.76
1085	AMEX	VIOG	Wed, Mar 18, 2015	54.97	55.50	54.94	55.47
1084	AMEX	VIOG	Tue, Mar 17, 2015	54.77	54.85	54.75	54.85
1083	AMEX	VIOG	Mon, Mar 16, 2015	54.80	55.05	54.80	54.98
1082	AMEX	VIOG	Fri, Mar 13, 2015	54.76	54.76	54.42	54.57
1081	AMEX	VIOG	Thu, Mar 12, 2015	54.15	54.46	54.15	54.42
1080	AMEX	VIOG	Wed, Mar 11, 2015	53.47	53.77	53.47	53.77
1079	AMEX	VIOG	Tue, Mar 10, 2015	53.68	53.68	53.38	53.45
1078	AMEX	VIOG	Mon, Mar 9, 2015	53.84	54.08	53.84	54.02
1077	AMEX	VIOG	Fri, Mar 6, 2015	54.12	54.19	53.60	53.63
1076	AMEX	VIOG	Thu, Mar 5, 2015	54.30	54.44	54.15	54.44
1075	AMEX	VIOG	Wed, Mar 4, 2015	54.43	54.43	54.18	54.27
1074	AMEX	VIOG	Tue, Mar 3, 2015	54.98	54.98	54.48	54.62
1073	AMEX	VIOG	Mon, Mar 2, 2015	54.63	55.10	54.63	54.81
1072	AMEX	VIOG	Fri, Feb 27, 2015	54.68	54.89	54.64	54.64
1071	AMEX	VIOG	Thu, Feb 26, 2015	54.76	54.88	54.71	54.83
1070	AMEX	VIOG	Wed, Feb 25, 2015	54.85	54.89	54.62	54.63
1069	AMEX	VIOG	Tue, Feb 24, 2015	54.47	54.86	54.47	54.76
1068	AMEX	VIOG	Mon, Feb 23, 2015	54.46	54.72	54.22	54.72
1067	AMEX	VIOG	Fri, Feb 20, 2015	54.36	54.61	54.04	54.57
1066	AMEX	VIOG	Thu, Feb 19, 2015	54.48	54.54	54.32	54.45
1065	AMEX	VIOG	Wed, Feb 18, 2015	54.20	54.47	54.05	54.47
1064	AMEX	VIOG	Tue, Feb 17, 2015	54.25	54.29	54.02	54.26
1063	AMEX	VIOG	Fri, Feb 13, 2015	54.06	54.19	53.92	54.16
1062	AMEX	VIOG	Thu, Feb 12, 2015	53.55	53.92	53.55	53.90
1061	AMEX	VIOG	Wed, Feb 11, 2015	53.17	53.21	53.03	53.08
1060	AMEX	VIOG	Tue, Feb 10, 2015	53.00	53.12	52.57	53.12
1059	AMEX	VIOG	Mon, Feb 9, 2015	53.03	53.25	52.69	52.69
1058	AMEX	VIOG	Fri, Feb 6, 2015	53.44	53.56	53.14	53.25
1057	AMEX	VIOG	Thu, Feb 5, 2015	52.95	53.39	52.91	53.31
1056	AMEX	VIOG	Wed, Feb 4, 2015	52.57	52.93	51.91	52.57
1055	AMEX	VIOG	Tue, Feb 3, 2015	52.08	52.73	52.08	52.69
1054	AMEX	VIOG	Mon, Feb 2, 2015	51.57	51.80	51.01	51.80
1053	AMEX	VIOG	Fri, Jan 30, 2015	52.24	52.24	51.46	51.46
1052	AMEX	VIOG	Thu, Jan 29, 2015	52.03	52.50	51.78	52.50
1051	AMEX	VIOG	Wed, Jan 28, 2015	53.01	53.01	51.87	51.87
1050	AMEX	VIOG	Tue, Jan 27, 2015	52.24	52.50	52.23	52.50
1049	AMEX	VIOG	Mon, Jan 26, 2015	52.33	52.74	52.17	52.72
1048	AMEX	VIOG	Fri, Jan 23, 2015	52.31	52.50	52.26	52.34
1047	AMEX	VIOG	Thu, Jan 22, 2015	51.75	52.37	51.15	52.36
1046	AMEX	VIOG	Wed, Jan 21, 2015	51.24	51.66	51.24	51.32
1045	AMEX	VIOG	Tue, Jan 20, 2015	51.97	51.97	51.42	51.56
1044	AMEX	VIOG	Fri, Jan 16, 2015	50.87	51.77	50.87	51.77
1043	AMEX	VIOG	Thu, Jan 15, 2015	51.96	51.96	50.81	50.91
1042	AMEX	VIOG	Wed, Jan 14, 2015	51.48	51.80	51.25	51.72
1041	AMEX	VIOG	Tue, Jan 13, 2015	52.50	52.60	51.36	51.90
1040	AMEX	VIOG	Mon, Jan 12, 2015	51.84	51.84	51.48	51.74
1039	AMEX	VIOG	Fri, Jan 9, 2015	52.35	52.35	51.82	52.08
1038	AMEX	VIOG	Thu, Jan 8, 2015	51.76	52.22	51.68	52.14
1037	AMEX	VIOG	Wed, Jan 7, 2015	50.67	51.15	50.67	51.12
1036	AMEX	VIOG	Tue, Jan 6, 2015	51.35	51.47	50.27	50.59
1035	AMEX	VIOG	Mon, Jan 5, 2015	51.63	51.75	51.21	51.38
1034	AMEX	VIOG	Fri, Jan 2, 2015	52.45	52.54	51.54	52.02
1033	AMEX	VIOG	Wed, Dec 31, 2014	52.92	52.94	52.43	52.43
1032	AMEX	VIOG	Tue, Dec 30, 2014	52.91	52.91	52.72	52.72
1031	AMEX	VIOG	Mon, Dec 29, 2014	52.95	53.00	52.89	52.94
1030	AMEX	VIOG	Fri, Dec 26, 2014	52.70	52.89	52.68	52.79
1029	AMEX	VIOG	Wed, Dec 24, 2014	52.50	52.59	52.29	52.48
1028	AMEX	VIOG	Tue, Dec 23, 2014	52.38	52.44	52.31	52.31
1027	AMEX	VIOG	Mon, Dec 22, 2014	51.65	52.20	51.65	52.20
1026	AMEX	VIOG	Fri, Dec 19, 2014	52.18	52.23	51.76	52.06
1025	AMEX	VIOG	Thu, Dec 18, 2014	51.79	52.00	51.53	51.90
1024	AMEX	VIOG	Wed, Dec 17, 2014	49.96	51.28	49.93	51.28
1023	AMEX	VIOG	Tue, Dec 16, 2014	49.87	50.59	49.73	49.85
1022	AMEX	VIOG	Mon, Dec 15, 2014	50.56	50.71	49.82	49.95
1021	AMEX	VIOG	Fri, Dec 12, 2014	50.48	50.70	50.21	50.35
1020	AMEX	VIOG	Thu, Dec 11, 2014	51.46	51.56	50.90	50.94
1019	AMEX	VIOG	Wed, Dec 10, 2014	51.78	51.78	51.03	51.05
1018	AMEX	VIOG	Tue, Dec 9, 2014	50.57	51.95	50.48	51.86
1017	AMEX	VIOG	Mon, Dec 8, 2014	51.62	51.89	51.05	51.05
1016	AMEX	VIOG	Fri, Dec 5, 2014	51.52	51.76	51.52	51.61
1015	AMEX	VIOG	Thu, Dec 4, 2014	51.53	51.53	51.14	51.30
1014	AMEX	VIOG	Wed, Dec 3, 2014	51.05	51.74	51.05	51.65
1013	AMEX	VIOG	Tue, Dec 2, 2014	50.42	51.26	50.42	51.09
1012	AMEX	VIOG	Mon, Dec 1, 2014	51.95	51.95	50.48	50.48
1011	AMEX	VIOG	Fri, Nov 28, 2014	52.36	52.36	51.92	51.92
1010	AMEX	VIOG	Wed, Nov 26, 2014	52.01	52.07	51.87	52.07
1009	AMEX	VIOG	Tue, Nov 25, 2014	51.98	52.23	51.85	51.89
1008	AMEX	VIOG	Mon, Nov 24, 2014	51.25	51.90	51.25	51.90
1007	AMEX	VIOG	Fri, Nov 21, 2014	51.84	51.98	51.21	51.21
1006	AMEX	VIOG	Thu, Nov 20, 2014	50.46	51.25	50.46	51.24
1005	AMEX	VIOG	Wed, Nov 19, 2014	51.02	51.10	50.44	50.64
1004	AMEX	VIOG	Tue, Nov 18, 2014	51.41	51.41	51.18	51.31
1003	AMEX	VIOG	Mon, Nov 17, 2014	51.44	51.53	51.02	51.02
1002	AMEX	VIOG	Fri, Nov 14, 2014	51.70	51.71	51.45	51.56
1001	AMEX	VIOG	Thu, Nov 13, 2014	52.09	52.10	52.03	52.10
1000	AMEX	VIOG	Wed, Nov 12, 2014	51.73	52.04	51.73	52.04
999	AMEX	VIOG	Tue, Nov 11, 2014	51.68	51.73	51.59	51.73
998	AMEX	VIOG	Mon, Nov 10, 2014	51.44	51.60	51.39	51.59
997	AMEX	VIOG	Fri, Nov 7, 2014	51.55	51.55	51.19	51.38
996	AMEX	VIOG	Thu, Nov 6, 2014	51.41	51.41	51.36	51.36
995	AMEX	VIOG	Wed, Nov 5, 2014	51.60	51.60	51.31	51.31
994	AMEX	VIOG	Tue, Nov 4, 2014	51.45	51.54	51.08	51.34
993	AMEX	VIOG	Mon, Nov 3, 2014	51.82	51.84	51.40	51.40
992	AMEX	VIOG	Fri, Oct 31, 2014	51.47	51.73	51.31	51.70
991	AMEX	VIOG	Thu, Oct 30, 2014	50.24	50.96	50.12	50.77
990	AMEX	VIOG	Wed, Oct 29, 2014	50.38	50.55	50.00	50.40
989	AMEX	VIOG	Tue, Oct 28, 2014	49.03	50.35	49.03	50.33
988	AMEX	VIOG	Mon, Oct 27, 2014	48.69	48.90	48.54	48.90
987	AMEX	VIOG	Fri, Oct 24, 2014	48.95	48.95	48.68	48.94
986	AMEX	VIOG	Thu, Oct 23, 2014	48.53	49.11	48.49	48.99
985	AMEX	VIOG	Wed, Oct 22, 2014	48.81	48.96	48.36	48.36
984	AMEX	VIOG	Tue, Oct 21, 2014	48.24	48.71	48.08	48.71
983	AMEX	VIOG	Mon, Oct 20, 2014	47.09	47.65	47.09	47.61
982	AMEX	VIOG	Fri, Oct 17, 2014	47.94	48.07	47.22	47.43
981	AMEX	VIOG	Thu, Oct 16, 2014	46.04	47.62	46.04	47.45
980	AMEX	VIOG	Wed, Oct 15, 2014	46.00	47.13	45.98	47.13
979	AMEX	VIOG	Tue, Oct 14, 2014	46.48	47.09	46.41	46.61
978	AMEX	VIOG	Mon, Oct 13, 2014	46.24	46.83	45.93	46.08
977	AMEX	VIOG	Fri, Oct 10, 2014	46.74	47.05	46.30	46.30
976	AMEX	VIOG	Thu, Oct 9, 2014	47.91	47.91	46.80	46.80
975	AMEX	VIOG	Wed, Oct 8, 2014	47.00	47.81	46.68	47.76
974	AMEX	VIOG	Tue, Oct 7, 2014	47.71	47.72	47.29	47.29
973	AMEX	VIOG	Mon, Oct 6, 2014	48.59	48.59	48.18	48.18
972	AMEX	VIOG	Fri, Oct 3, 2014	48.58	48.64	48.38	48.50
971	AMEX	VIOG	Thu, Oct 2, 2014	47.71	48.27	47.53	48.09
970	AMEX	VIOG	Wed, Oct 1, 2014	48.01	48.08	47.54	47.61
969	AMEX	VIOG	Tue, Sep 30, 2014	49.04	49.04	48.55	48.58
968	AMEX	VIOG	Mon, Sep 29, 2014	48.41	48.92	48.35	48.82
967	AMEX	VIOG	Fri, Sep 26, 2014	48.71	49.00	48.69	48.94
966	AMEX	VIOG	Thu, Sep 25, 2014	49.25	49.25	48.58	48.70
965	AMEX	VIOG	Wed, Sep 24, 2014	48.89	49.50	47.50	49.25
964	AMEX	VIOG	Tue, Sep 23, 2014	49.27	49.39	48.87	48.90
963	AMEX	VIOG	Mon, Sep 22, 2014	49.59	49.59	49.23	49.35
962	AMEX	VIOG	Fri, Sep 19, 2014	50.70	50.70	49.89	49.92
961	AMEX	VIOG	Thu, Sep 18, 2014	50.31	50.59	50.31	50.50
960	AMEX	VIOG	Wed, Sep 17, 2014	49.98	50.15	49.98	50.10
959	AMEX	VIOG	Tue, Sep 16, 2014	49.60	50.04	49.60	49.97
958	AMEX	VIOG	Mon, Sep 15, 2014	50.06	50.06	49.69	49.85
957	AMEX	VIOG	Fri, Sep 12, 2014	50.77	50.77	50.18	50.31
956	AMEX	VIOG	Thu, Sep 11, 2014	50.43	50.78	50.34	50.78
955	AMEX	VIOG	Wed, Sep 10, 2014	50.18	50.47	50.17	50.47
954	AMEX	VIOG	Tue, Sep 9, 2014	50.59	50.59	50.19	50.19
953	AMEX	VIOG	Mon, Sep 8, 2014	50.75	50.88	50.61	50.85
952	AMEX	VIOG	Fri, Sep 5, 2014	50.51	50.71	50.41	50.71
951	AMEX	VIOG	Thu, Sep 4, 2014	51.24	51.27	50.54	50.60
950	AMEX	VIOG	Wed, Sep 3, 2014	51.16	51.22	50.77	50.80
949	AMEX	VIOG	Tue, Sep 2, 2014	50.74	51.08	50.74	51.04
948	AMEX	VIOG	Fri, Aug 29, 2014	50.34	50.70	50.30	50.67
947	AMEX	VIOG	Thu, Aug 28, 2014	50.59	50.59	50.28	50.38
946	AMEX	VIOG	Wed, Aug 27, 2014	50.82	50.86	50.68	50.68
945	AMEX	VIOG	Tue, Aug 26, 2014	50.60	50.90	50.39	50.90
944	AMEX	VIOG	Mon, Aug 25, 2014	50.66	50.74	50.37	50.46
943	AMEX	VIOG	Fri, Aug 22, 2014	50.36	50.51	50.16	50.38
942	AMEX	VIOG	Thu, Aug 21, 2014	50.12	50.45	50.07	50.40
941	AMEX	VIOG	Wed, Aug 20, 2014	50.27	50.31	50.14	50.31
940	AMEX	VIOG	Tue, Aug 19, 2014	50.55	50.64	50.55	50.61
939	AMEX	VIOG	Mon, Aug 18, 2014	50.02	50.33	50.02	50.30
938	AMEX	VIOG	Fri, Aug 15, 2014	50.00	50.02	49.25	49.62
937	AMEX	VIOG	Thu, Aug 14, 2014	49.65	49.68	49.57	49.62
936	AMEX	VIOG	Wed, Aug 13, 2014	49.54	49.70	49.46	49.66
935	AMEX	VIOG	Tue, Aug 12, 2014	49.49	49.65	49.23	49.23
934	AMEX	VIOG	Mon, Aug 11, 2014	49.59	50.03	49.46	49.70
933	AMEX	VIOG	Fri, Aug 8, 2014	49.03	49.28	49.03	49.26
932	AMEX	VIOG	Thu, Aug 7, 2014	49.26	49.28	48.64	48.72
931	AMEX	VIOG	Wed, Aug 6, 2014	48.73	49.24	48.62	49.06
930	AMEX	VIOG	Tue, Aug 5, 2014	48.93	49.25	48.72	48.90
929	AMEX	VIOG	Mon, Aug 4, 2014	48.62	49.02	48.31	48.98
928	AMEX	VIOG	Fri, Aug 1, 2014	48.83	48.90	48.27	48.46
927	AMEX	VIOG	Thu, Jul 31, 2014	49.42	49.43	48.75	48.77
926	AMEX	VIOG	Wed, Jul 30, 2014	50.23	50.23	49.88	49.98
925	AMEX	VIOG	Tue, Jul 29, 2014	49.89	49.89	49.75	49.75
924	AMEX	VIOG	Mon, Jul 28, 2014	49.43	49.69	49.37	49.58
923	AMEX	VIOG	Fri, Jul 25, 2014	50.00	50.00	49.75	49.81
922	AMEX	VIOG	Thu, Jul 24, 2014	50.27	50.53	50.09	50.29
921	AMEX	VIOG	Wed, Jul 23, 2014	50.27	50.37	50.04	50.15
920	AMEX	VIOG	Tue, Jul 22, 2014	50.17	50.35	50.16	50.17
919	AMEX	VIOG	Mon, Jul 21, 2014	49.73	49.75	49.46	49.73
918	AMEX	VIOG	Fri, Jul 18, 2014	49.27	49.93	49.24	49.93
917	AMEX	VIOG	Thu, Jul 17, 2014	49.81	49.84	49.22	49.29
916	AMEX	VIOG	Wed, Jul 16, 2014	50.27	50.36	49.90	50.03
915	AMEX	VIOG	Tue, Jul 15, 2014	50.61	50.78	50.00	50.17
914	AMEX	VIOG	Mon, Jul 14, 2014	50.93	50.95	50.63	50.72
913	AMEX	VIOG	Fri, Jul 11, 2014	50.50	50.50	50.21	50.49
912	AMEX	VIOG	Thu, Jul 10, 2014	50.25	50.80	50.03	50.63
911	AMEX	VIOG	Wed, Jul 9, 2014	51.35	51.35	51.09	51.15
910	AMEX	VIOG	Tue, Jul 8, 2014	51.64	51.64	51.00	51.22
909	AMEX	VIOG	Mon, Jul 7, 2014	52.50	52.50	51.80	51.80
908	AMEX	VIOG	Thu, Jul 3, 2014	52.44	52.62	52.29	52.58
907	AMEX	VIOG	Wed, Jul 2, 2014	52.36	52.60	52.28	52.34
906	AMEX	VIOG	Tue, Jul 1, 2014	52.00	52.75	52.00	52.45
905	AMEX	VIOG	Mon, Jun 30, 2014	51.49	51.85	51.40	51.78
904	AMEX	VIOG	Fri, Jun 27, 2014	51.19	51.64	51.13	51.64
903	AMEX	VIOG	Thu, Jun 26, 2014	51.42	51.42	51.23	51.28
902	AMEX	VIOG	Wed, Jun 25, 2014	50.82	51.18	50.72	51.18
901	AMEX	VIOG	Tue, Jun 24, 2014	51.49	51.84	51.07	51.07
900	AMEX	VIOG	Mon, Jun 23, 2014	51.72	51.78	51.44	51.49
899	AMEX	VIOG	Fri, Jun 20, 2014	51.33	51.48	51.31	51.48
898	AMEX	VIOG	Thu, Jun 19, 2014	51.55	51.55	51.08	51.33
897	AMEX	VIOG	Wed, Jun 18, 2014	50.98	51.30	50.80	51.30
896	AMEX	VIOG	Tue, Jun 17, 2014	50.84	51.12	50.84	51.03
895	AMEX	VIOG	Mon, Jun 16, 2014	50.30	50.57	50.24	50.56
894	AMEX	VIOG	Fri, Jun 13, 2014	50.38	50.52	50.09	50.46
893	AMEX	VIOG	Thu, Jun 12, 2014	50.44	50.45	50.12	50.12
892	AMEX	VIOG	Wed, Jun 11, 2014	50.52	50.62	50.52	50.53
891	AMEX	VIOG	Tue, Jun 10, 2014	50.94	50.94	50.51	50.62
890	AMEX	VIOG	Mon, Jun 9, 2014	50.66	51.15	50.64	50.97
889	AMEX	VIOG	Fri, Jun 6, 2014	50.44	50.67	50.44	50.59
888	AMEX	VIOG	Thu, Jun 5, 2014	49.30	50.13	49.01	50.13
887	AMEX	VIOG	Wed, Jun 4, 2014	48.78	49.20	48.78	49.20
886	AMEX	VIOG	Tue, Jun 3, 2014	48.72	49.08	48.55	48.90
885	AMEX	VIOG	Mon, Jun 2, 2014	49.12	49.13	48.49	49.01
884	AMEX	VIOG	Fri, May 30, 2014	49.36	49.38	48.89	49.07
883	AMEX	VIOG	Thu, May 29, 2014	49.43	49.43	49.16	49.33
882	AMEX	VIOG	Wed, May 28, 2014	49.45	49.48	49.14	49.24
881	AMEX	VIOG	Tue, May 27, 2014	49.25	49.70	49.25	49.50
880	AMEX	VIOG	Fri, May 23, 2014	48.42	48.86	48.42	48.86
879	AMEX	VIOG	Thu, May 22, 2014	48.02	48.52	48.01	48.46
878	AMEX	VIOG	Wed, May 21, 2014	47.91	48.07	47.64	48.00
877	AMEX	VIOG	Tue, May 20, 2014	47.89	47.89	47.48	47.55
876	AMEX	VIOG	Mon, May 19, 2014	47.90	48.50	47.68	48.45
875	AMEX	VIOG	Fri, May 16, 2014	47.33	47.90	47.33	47.90
874	AMEX	VIOG	Thu, May 15, 2014	47.55	47.57	46.91	47.53
873	AMEX	VIOG	Wed, May 14, 2014	48.69	48.69	47.75	47.75
872	AMEX	VIOG	Tue, May 13, 2014	49.26	49.33	48.76	48.76
871	AMEX	VIOG	Mon, May 12, 2014	48.47	49.42	48.47	49.37
870	AMEX	VIOG	Fri, May 9, 2014	47.85	48.22	47.67	48.22
869	AMEX	VIOG	Thu, May 8, 2014	48.77	48.77	47.76	47.97
868	AMEX	VIOG	Wed, May 7, 2014	48.28	48.28	47.70	48.24
867	AMEX	VIOG	Tue, May 6, 2014	48.90	48.91	48.24	48.24
866	AMEX	VIOG	Mon, May 5, 2014	48.92	49.22	48.61	49.21
865	AMEX	VIOG	Fri, May 2, 2014	49.16	49.47	49.14	49.30
864	AMEX	VIOG	Thu, May 1, 2014	48.94	49.43	48.68	48.85
863	AMEX	VIOG	Wed, Apr 30, 2014	48.67	48.67	48.50	48.65
862	AMEX	VIOG	Tue, Apr 29, 2014	48.76	49.04	48.75	48.75
861	AMEX	VIOG	Mon, Apr 28, 2014	49.05	49.09	47.97	48.63
860	AMEX	VIOG	Fri, Apr 25, 2014	49.68	49.68	48.82	48.96
859	AMEX	VIOG	Thu, Apr 24, 2014	49.95	50.03	49.52	49.72
858	AMEX	VIOG	Wed, Apr 23, 2014	50.33	50.33	49.98	49.98
857	AMEX	VIOG	Tue, Apr 22, 2014	49.99	50.45	49.91	50.43
856	AMEX	VIOG	Mon, Apr 21, 2014	49.94	49.94	49.56	49.81
855	AMEX	VIOG	Thu, Apr 17, 2014	49.30	49.87	49.23	49.87
854	AMEX	VIOG	Wed, Apr 16, 2014	49.27	49.44	49.05	49.43
853	AMEX	VIOG	Tue, Apr 15, 2014	48.96	48.98	47.85	48.85
852	AMEX	VIOG	Mon, Apr 14, 2014	49.02	49.12	48.39	48.76
851	AMEX	VIOG	Fri, Apr 11, 2014	48.71	49.23	48.44	48.63
850	AMEX	VIOG	Thu, Apr 10, 2014	50.42	50.49	49.00	49.25
849	AMEX	VIOG	Wed, Apr 9, 2014	50.04	50.23	49.87	50.15
848	AMEX	VIOG	Tue, Apr 8, 2014	49.50	49.88	49.25	49.88
847	AMEX	VIOG	Mon, Apr 7, 2014	50.07	50.15	49.18	49.43
846	AMEX	VIOG	Fri, Apr 4, 2014	51.80	51.80	50.00	50.22
845	AMEX	VIOG	Thu, Apr 3, 2014	51.95	51.95	51.33	51.48
844	AMEX	VIOG	Wed, Apr 2, 2014	51.67	51.86	51.60	51.85
843	AMEX	VIOG	Tue, Apr 1, 2014	51.04	51.70	51.04	51.60
842	AMEX	VIOG	Mon, Mar 31, 2014	50.32	50.96	50.09	50.90
841	AMEX	VIOG	Fri, Mar 28, 2014	50.22	50.52	49.95	49.95
840	AMEX	VIOG	Thu, Mar 27, 2014	49.88	50.36	49.83	49.92
839	AMEX	VIOG	Wed, Mar 26, 2014	51.49	51.49	50.17	50.17
838	AMEX	VIOG	Tue, Mar 25, 2014	51.54	51.54	50.97	51.13
837	AMEX	VIOG	Mon, Mar 24, 2014	52.04	52.04	50.79	51.16
836	AMEX	VIOG	Fri, Mar 21, 2014	52.26	52.52	51.82	51.82
835	AMEX	VIOG	Thu, Mar 20, 2014	51.87	52.17	51.80	52.10
834	AMEX	VIOG	Wed, Mar 19, 2014	52.21	52.23	51.93	51.93
833	AMEX	VIOG	Tue, Mar 18, 2014	51.75	52.28	51.65	52.28
832	AMEX	VIOG	Mon, Mar 17, 2014	51.56	51.68	51.48	51.60
831	AMEX	VIOG	Fri, Mar 14, 2014	50.90	51.31	50.90	51.14
830	AMEX	VIOG	Thu, Mar 13, 2014	51.75	51.83	50.81	50.99
829	AMEX	VIOG	Wed, Mar 12, 2014	51.33	51.62	51.33	51.60
828	AMEX	VIOG	Tue, Mar 11, 2014	52.08	52.17	51.46	51.46
827	AMEX	VIOG	Mon, Mar 10, 2014	52.10	52.11	51.84	52.05
826	AMEX	VIOG	Fri, Mar 7, 2014	52.40	52.40	52.09	52.12
825	AMEX	VIOG	Thu, Mar 6, 2014	52.21	52.21	52.01	52.16
824	AMEX	VIOG	Wed, Mar 5, 2014	51.93	52.03	51.87	52.03
823	AMEX	VIOG	Tue, Mar 4, 2014	51.65	52.23	51.65	52.13
822	AMEX	VIOG	Mon, Mar 3, 2014	50.55	50.66	50.16	50.56
821	AMEX	VIOG	Fri, Feb 28, 2014	50.93	51.31	50.83	50.83
820	AMEX	VIOG	Thu, Feb 27, 2014	50.74	50.94	50.70	50.93
819	AMEX	VIOG	Wed, Feb 26, 2014	50.55	51.10	50.54	50.84
818	AMEX	VIOG	Tue, Feb 25, 2014	50.62	50.69	50.40	50.43
817	AMEX	VIOG	Mon, Feb 24, 2014	50.45	50.83	50.41	50.61
816	AMEX	VIOG	Fri, Feb 21, 2014	50.22	50.26	50.05	50.06
815	AMEX	VIOG	Thu, Feb 20, 2014	49.66	50.18	49.55	50.11
814	AMEX	VIOG	Wed, Feb 19, 2014	49.87	50.11	49.46	49.48
813	AMEX	VIOG	Tue, Feb 18, 2014	49.53	49.98	49.53	49.97
812	AMEX	VIOG	Fri, Feb 14, 2014	49.92	49.92	49.13	49.49
811	AMEX	VIOG	Thu, Feb 13, 2014	48.35	49.46	48.35	49.42
810	AMEX	VIOG	Wed, Feb 12, 2014	48.67	48.99	48.60	48.73
809	AMEX	VIOG	Tue, Feb 11, 2014	48.24	48.72	48.21	48.56
808	AMEX	VIOG	Mon, Feb 10, 2014	48.30	48.30	47.79	48.20
807	AMEX	VIOG	Fri, Feb 7, 2014	47.99	48.25	47.80	48.25
806	AMEX	VIOG	Thu, Feb 6, 2014	47.56	47.83	47.51	47.80
805	AMEX	VIOG	Wed, Feb 5, 2014	47.33	47.36	46.59	47.20
804	AMEX	VIOG	Tue, Feb 4, 2014	47.38	47.67	47.18	47.55
803	AMEX	VIOG	Mon, Feb 3, 2014	48.70	48.77	46.95	47.13
802	AMEX	VIOG	Fri, Jan 31, 2014	48.40	49.10	48.33	48.77
801	AMEX	VIOG	Thu, Jan 30, 2014	48.80	49.30	48.70	49.03
800	AMEX	VIOG	Wed, Jan 29, 2014	48.79	48.91	48.25	48.41
799	AMEX	VIOG	Tue, Jan 28, 2014	48.67	49.09	48.65	49.09
798	AMEX	VIOG	Mon, Jan 27, 2014	49.58	49.58	48.50	48.67
797	AMEX	VIOG	Fri, Jan 24, 2014	50.43	50.43	49.32	49.39
796	AMEX	VIOG	Thu, Jan 23, 2014	50.91	50.91	50.36	50.60
795	AMEX	VIOG	Wed, Jan 22, 2014	50.75	51.15	50.75	51.08
794	AMEX	VIOG	Tue, Jan 21, 2014	50.87	50.90	50.51	50.76
793	AMEX	VIOG	Fri, Jan 17, 2014	50.80	50.80	50.42	50.45
792	AMEX	VIOG	Thu, Jan 16, 2014	50.78	50.80	50.62	50.80
791	AMEX	VIOG	Wed, Jan 15, 2014	50.54	50.83	50.51	50.79
790	AMEX	VIOG	Tue, Jan 14, 2014	49.99	50.43	49.86	50.41
789	AMEX	VIOG	Mon, Jan 13, 2014	50.48	50.49	49.50	49.70
788	AMEX	VIOG	Fri, Jan 10, 2014	50.36	50.50	50.10	50.50
787	AMEX	VIOG	Thu, Jan 9, 2014	50.43	50.52	50.08	50.34
786	AMEX	VIOG	Wed, Jan 8, 2014	50.52	50.52	50.15	50.32
785	AMEX	VIOG	Tue, Jan 7, 2014	50.12	50.63	50.12	50.53
784	AMEX	VIOG	Mon, Jan 6, 2014	50.68	50.68	49.98	49.98
783	AMEX	VIOG	Fri, Jan 3, 2014	50.31	50.55	50.25	50.42
782	AMEX	VIOG	Thu, Jan 2, 2014	50.83	50.83	50.00	50.20
781	AMEX	VIOG	Tue, Dec 31, 2013	50.96	51.08	50.83	50.90
780	AMEX	VIOG	Mon, Dec 30, 2013	50.89	50.93	50.72	50.78
779	AMEX	VIOG	Fri, Dec 27, 2013	51.67	51.67	50.69	50.84
778	AMEX	VIOG	Thu, Dec 26, 2013	51.24	51.28	51.01	51.03
777	AMEX	VIOG	Tue, Dec 24, 2013	50.89	51.07	50.85	50.91
776	AMEX	VIOG	Mon, Dec 23, 2013	50.70	50.85	50.51	50.80
775	AMEX	VIOG	Fri, Dec 20, 2013	49.63	50.41	49.59	50.31
774	AMEX	VIOG	Thu, Dec 19, 2013	50.06	50.07	49.70	49.73
773	AMEX	VIOG	Wed, Dec 18, 2013	49.61	50.18	49.37	50.17
772	AMEX	VIOG	Tue, Dec 17, 2013	49.54	49.55	49.21	49.52
771	AMEX	VIOG	Mon, Dec 16, 2013	49.18	49.61	49.18	49.56
770	AMEX	VIOG	Fri, Dec 13, 2013	49.05	49.12	48.75	48.99
769	AMEX	VIOG	Thu, Dec 12, 2013	48.77	49.01	48.73	48.83
768	AMEX	VIOG	Wed, Dec 11, 2013	49.60	49.60	48.66	48.80
767	AMEX	VIOG	Tue, Dec 10, 2013	49.92	49.92	49.46	49.48
766	AMEX	VIOG	Mon, Dec 9, 2013	50.13	50.13	49.79	49.95
765	AMEX	VIOG	Fri, Dec 6, 2013	50.01	50.18	49.89	49.96
764	AMEX	VIOG	Thu, Dec 5, 2013	49.41	49.67	49.29	49.58
763	AMEX	VIOG	Wed, Dec 4, 2013	49.45	49.82	49.14	49.29
762	AMEX	VIOG	Tue, Dec 3, 2013	49.85	49.96	49.43	49.52
761	AMEX	VIOG	Mon, Dec 2, 2013	50.58	50.58	49.89	49.98
760	AMEX	VIOG	Fri, Nov 29, 2013	50.81	50.81	50.51	50.51
759	AMEX	VIOG	Wed, Nov 27, 2013	50.20	50.54	50.20	50.54
758	AMEX	VIOG	Tue, Nov 26, 2013	49.94	50.31	49.91	50.21
757	AMEX	VIOG	Mon, Nov 25, 2013	50.00	50.00	49.79	49.79
756	AMEX	VIOG	Fri, Nov 22, 2013	49.71	49.94	49.67	49.91
755	AMEX	VIOG	Thu, Nov 21, 2013	49.09	49.75	49.01	49.75
754	AMEX	VIOG	Wed, Nov 20, 2013	49.09	49.14	48.77	48.77
753	AMEX	VIOG	Tue, Nov 19, 2013	49.15	49.39	48.84	48.91
752	AMEX	VIOG	Mon, Nov 18, 2013	49.60	49.65	49.00	49.12
751	AMEX	VIOG	Fri, Nov 15, 2013	49.18	49.34	49.02	49.33
750	AMEX	VIOG	Thu, Nov 14, 2013	49.17	49.17	48.97	49.14
749	AMEX	VIOG	Wed, Nov 13, 2013	48.45	49.03	48.45	49.03
748	AMEX	VIOG	Tue, Nov 12, 2013	48.50	48.74	48.48	48.74
747	AMEX	VIOG	Mon, Nov 11, 2013	48.64	48.75	48.50	48.67
746	AMEX	VIOG	Fri, Nov 8, 2013	47.93	48.55	47.92	48.51
745	AMEX	VIOG	Thu, Nov 7, 2013	48.80	48.80	47.80	47.80
744	AMEX	VIOG	Wed, Nov 6, 2013	48.96	48.97	48.52	48.52
743	AMEX	VIOG	Tue, Nov 5, 2013	48.49	48.58	48.28	48.57
742	AMEX	VIOG	Mon, Nov 4, 2013	48.18	48.65	48.10	48.62
741	AMEX	VIOG	Fri, Nov 1, 2013	47.98	48.04	47.68	48.00
740	AMEX	VIOG	Thu, Oct 31, 2013	48.49	48.52	48.21	48.43
739	AMEX	VIOG	Wed, Oct 30, 2013	49.14	49.20	48.48	48.48
738	AMEX	VIOG	Tue, Oct 29, 2013	49.14	49.24	48.85	49.05
737	AMEX	VIOG	Mon, Oct 28, 2013	49.03	49.03	48.71	48.84
736	AMEX	VIOG	Fri, Oct 25, 2013	49.01	49.06	48.71	48.80
735	AMEX	VIOG	Thu, Oct 24, 2013	48.59	48.97	48.49	48.88
734	AMEX	VIOG	Wed, Oct 23, 2013	48.34	48.49	48.31	48.49
733	AMEX	VIOG	Tue, Oct 22, 2013	48.64	48.78	48.38	48.59
732	AMEX	VIOG	Mon, Oct 21, 2013	48.60	48.60	48.32	48.35
731	AMEX	VIOG	Fri, Oct 18, 2013	48.20	48.35	48.11	48.35
730	AMEX	VIOG	Thu, Oct 17, 2013	47.22	47.63	46.60	47.57
729	AMEX	VIOG	Wed, Oct 16, 2013	47.23	47.43	47.23	47.38
728	AMEX	VIOG	Tue, Oct 15, 2013	47.31	47.31	46.88	46.88
727	AMEX	VIOG	Mon, Oct 14, 2013	46.94	47.38	46.91	47.36
726	AMEX	VIOG	Fri, Oct 11, 2013	46.52	46.98	46.45	46.94
725	AMEX	VIOG	Thu, Oct 10, 2013	45.88	46.41	45.88	46.38
724	AMEX	VIOG	Wed, Oct 9, 2013	45.57	45.61	45.08	45.53
723	AMEX	VIOG	Tue, Oct 8, 2013	46.17	46.17	45.42	45.42
722	AMEX	VIOG	Mon, Oct 7, 2013	46.28	46.33	46.28	46.33
721	AMEX	VIOG	Fri, Oct 4, 2013	46.39	46.63	46.39	46.60
720	AMEX	VIOG	Thu, Oct 3, 2013	46.74	46.74	46.10	46.44
719	AMEX	VIOG	Wed, Oct 2, 2013	46.79	46.85	46.63	46.83
718	AMEX	VIOG	Tue, Oct 1, 2013	46.48	47.06	46.48	47.06
717	AMEX	VIOG	Mon, Sep 30, 2013	45.90	46.59	45.90	46.59
716	AMEX	VIOG	Fri, Sep 27, 2013	46.33	46.55	46.33	46.43
715	AMEX	VIOG	Thu, Sep 26, 2013	46.62	46.62	46.37	46.48
714	AMEX	VIOG	Wed, Sep 25, 2013	46.31	46.37	46.31	46.35
713	AMEX	VIOG	Tue, Sep 24, 2013	46.34	46.72	46.34	46.62
712	AMEX	VIOG	Mon, Sep 23, 2013	46.46	46.46	45.10	46.26
711	AMEX	VIOG	Fri, Sep 20, 2013	46.51	46.51	46.35	46.36
710	AMEX	VIOG	Thu, Sep 19, 2013	46.56	46.56	46.42	46.42
709	AMEX	VIOG	Wed, Sep 18, 2013	46.14	46.51	45.83	46.51
708	AMEX	VIOG	Tue, Sep 17, 2013	45.78	46.12	45.75	46.12
707	AMEX	VIOG	Mon, Sep 16, 2013	45.96	46.03	45.73	45.73
706	AMEX	VIOG	Fri, Sep 13, 2013	45.34	45.68	45.34	45.64
705	AMEX	VIOG	Thu, Sep 12, 2013	45.68	45.68	45.47	45.47
704	AMEX	VIOG	Wed, Sep 11, 2013	45.58	45.73	45.58	45.73
703	AMEX	VIOG	Tue, Sep 10, 2013	45.51	45.64	45.34	45.61
702	AMEX	VIOG	Mon, Sep 9, 2013	44.71	45.24	44.71	45.24
701	AMEX	VIOG	Fri, Sep 6, 2013	44.66	44.80	44.02	44.80
700	AMEX	VIOG	Thu, Sep 5, 2013	44.41	44.52	44.41	44.52
699	AMEX	VIOG	Wed, Sep 4, 2013	44.17	44.46	44.00	44.45
698	AMEX	VIOG	Tue, Sep 3, 2013	44.61	44.61	43.78	43.78
697	AMEX	VIOG	Fri, Aug 30, 2013	44.37	44.40	43.89	43.89
696	AMEX	VIOG	Thu, Aug 29, 2013	43.96	44.38	43.96	44.37
695	AMEX	VIOG	Wed, Aug 28, 2013	43.82	44.12	43.82	43.99
694	AMEX	VIOG	Tue, Aug 27, 2013	44.49	44.58	43.92	43.92
693	AMEX	VIOG	Mon, Aug 26, 2013	45.03	45.14	44.91	44.93
692	AMEX	VIOG	Fri, Aug 23, 2013	44.92	44.92	44.70	44.81
691	AMEX	VIOG	Thu, Aug 22, 2013	44.40	44.72	44.40	44.72
690	AMEX	VIOG	Wed, Aug 21, 2013	44.26	44.62	44.07	44.62
689	AMEX	VIOG	Tue, Aug 20, 2013	44.03	44.49	44.03	44.46
688	AMEX	VIOG	Mon, Aug 19, 2013	44.10	44.12	43.86	43.86
687	AMEX	VIOG	Fri, Aug 16, 2013	44.30	44.35	44.16	44.20
686	AMEX	VIOG	Thu, Aug 15, 2013	44.58	44.58	44.47	44.49
685	AMEX	VIOG	Wed, Aug 14, 2013	45.19	45.25	45.10	45.10
684	AMEX	VIOG	Tue, Aug 13, 2013	45.34	45.34	45.29	45.29
683	AMEX	VIOG	Mon, Aug 12, 2013	44.75	45.24	44.75	45.24
682	AMEX	VIOG	Fri, Aug 9, 2013	45.08	45.09	45.08	45.09
681	AMEX	VIOG	Thu, Aug 8, 2013	45.02	45.12	44.75	45.00
680	AMEX	VIOG	Wed, Aug 7, 2013	44.95	44.99	44.66	44.70
679	AMEX	VIOG	Tue, Aug 6, 2013	45.38	45.38	45.09	45.09
678	AMEX	VIOG	Mon, Aug 5, 2013	45.18	45.40	45.16	45.39
677	AMEX	VIOG	Fri, Aug 2, 2013	45.05	45.21	44.94	45.20
676	AMEX	VIOG	Thu, Aug 1, 2013	44.99	45.19	44.99	45.19
675	AMEX	VIOG	Wed, Jul 31, 2013	44.69	44.99	44.57	44.57
674	AMEX	VIOG	Tue, Jul 30, 2013	44.30	44.36	44.13	44.27
673	AMEX	VIOG	Mon, Jul 29, 2013	44.45	44.45	44.04	44.26
672	AMEX	VIOG	Fri, Jul 26, 2013	44.38	44.38	44.36	44.36
671	AMEX	VIOG	Thu, Jul 25, 2013	44.12	44.57	44.12	44.57
670	AMEX	VIOG	Wed, Jul 24, 2013	44.50	44.50	44.29	44.29
669	AMEX	VIOG	Tue, Jul 23, 2013	44.55	44.55	44.49	44.49
668	AMEX	VIOG	Mon, Jul 22, 2013	44.59	44.59	44.46	44.58
667	AMEX	VIOG	Fri, Jul 19, 2013	44.47	44.47	44.31	44.45
666	AMEX	VIOG	Thu, Jul 18, 2013	44.52	44.53	44.47	44.47
665	AMEX	VIOG	Wed, Jul 17, 2013	44.19	44.29	44.15	44.18
664	AMEX	VIOG	Tue, Jul 16, 2013	44.34	44.34	43.98	43.98
663	AMEX	VIOG	Mon, Jul 15, 2013	44.17	44.28	44.17	44.28
662	AMEX	VIOG	Fri, Jul 12, 2013	43.98	44.19	43.96	44.19
661	AMEX	VIOG	Thu, Jul 11, 2013	44.04	44.06	43.89	43.89
660	AMEX	VIOG	Wed, Jul 10, 2013	43.61	43.61	43.61	43.61
659	AMEX	VIOG	Tue, Jul 9, 2013	43.29	43.58	43.21	43.56
658	AMEX	VIOG	Mon, Jul 8, 2013	43.33	43.33	43.09	43.11
657	AMEX	VIOG	Fri, Jul 5, 2013	42.72	42.84	42.56	42.84
656	AMEX	VIOG	Wed, Jul 3, 2013	42.23	42.23	42.16	42.17
655	AMEX	VIOG	Tue, Jul 2, 2013	42.32	42.51	42.27	42.27
654	AMEX	VIOG	Mon, Jul 1, 2013	41.90	42.37	41.90	42.22
653	AMEX	VIOG	Fri, Jun 28, 2013	41.68	41.74	41.53	41.74
652	AMEX	VIOG	Thu, Jun 27, 2013	41.32	41.72	41.32	41.72
651	AMEX	VIOG	Wed, Jun 26, 2013	41.20	41.24	40.94	41.15
650	AMEX	VIOG	Tue, Jun 25, 2013	40.82	40.92	40.70	40.82
649	AMEX	VIOG	Mon, Jun 24, 2013	40.39	40.61	40.25	40.61
648	AMEX	VIOG	Fri, Jun 21, 2013	41.04	41.04	40.74	41.02
647	AMEX	VIOG	Thu, Jun 20, 2013	41.31	41.31	40.79	40.79
646	AMEX	VIOG	Tue, Jun 18, 2013	42.20	42.20	42.20	42.20
645	AMEX	VIOG	Mon, Jun 17, 2013	42.02	42.02	41.99	41.99
644	AMEX	VIOG	Fri, Jun 14, 2013	41.84	41.84	41.58	41.58
643	AMEX	VIOG	Thu, Jun 13, 2013	41.27	41.83	41.27	41.83
642	AMEX	VIOG	Wed, Jun 12, 2013	41.88	41.88	41.46	41.46
641	AMEX	VIOG	Tue, Jun 11, 2013	41.58	41.58	41.44	41.50
640	AMEX	VIOG	Mon, Jun 10, 2013	41.78	42.00	41.78	41.88
639	AMEX	VIOG	Fri, Jun 7, 2013	41.55	41.76	41.55	41.76
638	AMEX	VIOG	Thu, Jun 6, 2013	41.09	41.10	41.01	41.09
637	AMEX	VIOG	Wed, Jun 5, 2013	41.46	41.50	41.02	41.04
636	AMEX	VIOG	Tue, Jun 4, 2013	42.02	42.16	41.65	41.65
635	AMEX	VIOG	Mon, Jun 3, 2013	41.86	41.86	41.86	41.86
634	AMEX	VIOG	Fri, May 31, 2013	41.83	42.13	41.78	41.78
633	AMEX	VIOG	Wed, May 29, 2013	41.96	41.97	41.88	41.89
632	AMEX	VIOG	Tue, May 28, 2013	42.20	42.55	42.20	42.27
631	AMEX	VIOG	Fri, May 24, 2013	41.36	41.71	41.36	41.71
630	AMEX	VIOG	Thu, May 23, 2013	41.43	41.79	41.43	41.74
629	AMEX	VIOG	Wed, May 22, 2013	42.53	42.54	41.95	41.95
628	AMEX	VIOG	Tue, May 21, 2013	42.50	42.58	42.49	42.56
627	AMEX	VIOG	Mon, May 20, 2013	42.43	42.59	42.38	42.45
626	AMEX	VIOG	Fri, May 17, 2013	42.06	42.38	42.06	42.38
625	AMEX	VIOG	Thu, May 16, 2013	42.04	42.05	41.85	41.85
624	AMEX	VIOG	Wed, May 15, 2013	41.98	42.14	41.90	42.00
623	AMEX	VIOG	Tue, May 14, 2013	41.89	41.89	41.89	41.89
622	AMEX	VIOG	Mon, May 13, 2013	41.47	41.47	41.36	41.36
621	AMEX	VIOG	Fri, May 10, 2013	41.14	41.31	41.14	41.31
620	AMEX	VIOG	Thu, May 9, 2013	41.08	41.08	41.08	41.08
619	AMEX	VIOG	Wed, May 8, 2013	40.87	41.06	40.87	41.06
618	AMEX	VIOG	Tue, May 7, 2013	40.74	40.74	40.63	40.65
617	AMEX	VIOG	Mon, May 6, 2013	40.51	40.66	40.43	40.65
616	AMEX	VIOG	Fri, May 3, 2013	40.23	40.61	40.23	40.61
615	AMEX	VIOG	Thu, May 2, 2013	39.50	39.78	39.50	39.78
614	AMEX	VIOG	Wed, May 1, 2013	39.78	39.78	39.18	39.18
613	AMEX	VIOG	Tue, Apr 30, 2013	39.95	39.95	39.95	39.95
612	AMEX	VIOG	Mon, Apr 29, 2013	39.70	39.79	39.69	39.75
611	AMEX	VIOG	Fri, Apr 26, 2013	39.60	39.63	39.45	39.52
610	AMEX	VIOG	Thu, Apr 25, 2013	39.78	39.80	39.78	39.80
609	AMEX	VIOG	Wed, Apr 24, 2013	39.32	39.32	39.32	39.32
608	AMEX	VIOG	Tue, Apr 23, 2013	38.83	39.19	38.82	39.19
607	AMEX	VIOG	Mon, Apr 22, 2013	38.52	38.58	38.09	38.53
606	AMEX	VIOG	Fri, Apr 19, 2013	38.05	38.48	37.93	38.48
605	AMEX	VIOG	Thu, Apr 18, 2013	38.37	38.41	37.92	37.93
604	AMEX	VIOG	Wed, Apr 17, 2013	38.69	38.69	38.20	38.40
603	AMEX	VIOG	Tue, Apr 16, 2013	38.56	38.92	38.54	38.87
602	AMEX	VIOG	Mon, Apr 15, 2013	39.15	39.15	38.58	38.61
601	AMEX	VIOG	Fri, Apr 12, 2013	39.48	39.64	39.44	39.62
600	AMEX	VIOG	Thu, Apr 11, 2013	39.87	39.96	39.79	39.85
599	AMEX	VIOG	Wed, Apr 10, 2013	39.29	39.86	39.29	39.83
598	AMEX	VIOG	Tue, Apr 9, 2013	39.19	39.34	39.15	39.34
597	AMEX	VIOG	Mon, Apr 8, 2013	38.96	39.21	38.96	39.21
596	AMEX	VIOG	Fri, Apr 5, 2013	38.66	38.97	38.53	38.96
595	AMEX	VIOG	Thu, Apr 4, 2013	38.80	38.88	38.80	38.88
594	AMEX	VIOG	Wed, Apr 3, 2013	39.50	39.50	38.79	38.79
593	AMEX	VIOG	Tue, Apr 2, 2013	39.91	39.95	39.45	39.45
592	AMEX	VIOG	Mon, Apr 1, 2013	40.13	40.17	39.49	39.62
591	AMEX	VIOG	Thu, Mar 28, 2013	40.18	40.26	40.17	40.17
590	AMEX	VIOG	Wed, Mar 27, 2013	39.89	39.94	39.78	39.94
589	AMEX	VIOG	Tue, Mar 26, 2013	40.07	40.07	40.07	40.07
588	AMEX	VIOG	Mon, Mar 25, 2013	40.23	40.23	39.73	39.85
587	AMEX	VIOG	Fri, Mar 22, 2013	39.92	40.00	39.88	39.88
586	AMEX	VIOG	Thu, Mar 21, 2013	39.95	39.96	39.82	39.86
585	AMEX	VIOG	Wed, Mar 20, 2013	39.96	40.05	39.96	40.05
584	AMEX	VIOG	Tue, Mar 19, 2013	39.95	40.05	39.67	39.72
583	AMEX	VIOG	Mon, Mar 18, 2013	39.77	39.97	39.77	39.85
582	AMEX	VIOG	Fri, Mar 15, 2013	40.21	40.22	40.12	40.12
581	AMEX	VIOG	Thu, Mar 14, 2013	39.98	40.13	39.98	40.13
580	AMEX	VIOG	Wed, Mar 13, 2013	39.65	39.78	39.59	39.77
579	AMEX	VIOG	Mon, Mar 11, 2013	39.74	39.74	39.71	39.71
578	AMEX	VIOG	Fri, Mar 8, 2013	39.71	39.77	39.54	39.77
577	AMEX	VIOG	Thu, Mar 7, 2013	39.27	39.34	39.27	39.34
576	AMEX	VIOG	Wed, Mar 6, 2013	39.33	39.33	39.20	39.24
575	AMEX	VIOG	Tue, Mar 5, 2013	38.94	39.21	38.94	39.14
574	AMEX	VIOG	Mon, Mar 4, 2013	38.64	38.64	38.45	38.46
573	AMEX	VIOG	Fri, Mar 1, 2013	38.30	38.74	38.30	38.74
572	AMEX	VIOG	Thu, Feb 28, 2013	38.40	38.51	38.37	38.51
571	AMEX	VIOG	Wed, Feb 27, 2013	38.24	38.61	38.24	38.61
570	AMEX	VIOG	Tue, Feb 26, 2013	38.00	38.01	37.73	38.01
569	AMEX	VIOG	Mon, Feb 25, 2013	38.69	38.69	38.33	38.33
568	AMEX	VIOG	Fri, Feb 22, 2013	38.42	38.56	38.41	38.56
567	AMEX	VIOG	Thu, Feb 21, 2013	38.56	38.56	37.97	37.97
566	AMEX	VIOG	Wed, Feb 20, 2013	39.30	39.30	38.68	38.68
565	AMEX	VIOG	Tue, Feb 19, 2013	39.06	39.32	39.06	39.26
564	AMEX	VIOG	Fri, Feb 15, 2013	39.11	39.12	38.97	39.02
563	AMEX	VIOG	Thu, Feb 14, 2013	39.06	39.18	39.06	39.14
562	AMEX	VIOG	Wed, Feb 13, 2013	38.85	38.98	38.82	38.87
561	AMEX	VIOG	Tue, Feb 12, 2013	38.87	38.87	38.87	38.87
560	AMEX	VIOG	Mon, Feb 11, 2013	38.55	38.67	38.55	38.66
559	AMEX	VIOG	Fri, Feb 8, 2013	38.68	38.75	38.65	38.75
558	AMEX	VIOG	Thu, Feb 7, 2013	38.62	38.62	38.27	38.52
557	AMEX	VIOG	Wed, Feb 6, 2013	38.26	38.53	38.22	38.53
556	AMEX	VIOG	Tue, Feb 5, 2013	38.28	38.46	38.21	38.46
555	AMEX	VIOG	Mon, Feb 4, 2013	38.31	38.36	38.10	38.10
554	AMEX	VIOG	Fri, Feb 1, 2013	38.55	38.60	38.55	38.55
553	AMEX	VIOG	Thu, Jan 31, 2013	37.87	38.17	37.86	38.17
552	AMEX	VIOG	Wed, Jan 30, 2013	38.19	38.19	38.19	38.19
551	AMEX	VIOG	Tue, Jan 29, 2013	38.37	38.37	38.28	38.28
550	AMEX	VIOG	Mon, Jan 28, 2013	38.67	38.67	38.48	38.48
549	AMEX	VIOG	Fri, Jan 25, 2013	38.45	38.56	38.43	38.52
548	AMEX	VIOG	Thu, Jan 24, 2013	38.42	38.43	38.42	38.43
547	AMEX	VIOG	Wed, Jan 23, 2013	38.14	38.14	38.00	38.00
546	AMEX	VIOG	Tue, Jan 22, 2013	37.94	38.17	37.94	38.17
545	AMEX	VIOG	Fri, Jan 18, 2013	37.77	37.88	37.71	37.84
544	AMEX	VIOG	Thu, Jan 17, 2013	37.45	37.75	37.45	37.75
543	AMEX	VIOG	Wed, Jan 16, 2013	37.30	37.31	37.30	37.31
542	AMEX	VIOG	Tue, Jan 15, 2013	37.00	37.36	37.00	37.36
541	AMEX	VIOG	Mon, Jan 14, 2013	37.15	37.27	37.14	37.14
540	AMEX	VIOG	Fri, Jan 11, 2013	37.26	37.27	37.24	37.27
539	AMEX	VIOG	Thu, Jan 10, 2013	37.20	37.26	37.07	37.25
538	AMEX	VIOG	Wed, Jan 9, 2013	37.19	37.19	37.18	37.18
537	AMEX	VIOG	Mon, Jan 7, 2013	36.97	37.01	36.90	37.01
536	AMEX	VIOG	Fri, Jan 4, 2013	37.05	37.07	37.04	37.07
535	AMEX	VIOG	Thu, Jan 3, 2013	36.96	36.96	36.96	36.96
534	AMEX	VIOG	Wed, Jan 2, 2013	36.93	36.97	36.71	36.71
533	AMEX	VIOG	Mon, Dec 31, 2012	35.14	35.82	35.14	35.82
532	AMEX	VIOG	Fri, Dec 28, 2012	35.20	35.30	35.20	35.30
531	AMEX	VIOG	Thu, Dec 27, 2012	35.15	35.15	34.97	34.98
530	AMEX	VIOG	Fri, Dec 21, 2012	35.71	36.17	35.71	36.17
529	AMEX	VIOG	Wed, Dec 19, 2012	36.11	36.25	36.11	36.16
528	AMEX	VIOG	Tue, Dec 18, 2012	35.68	36.04	35.56	36.04
527	AMEX	VIOG	Mon, Dec 17, 2012	35.21	35.43	35.17	35.38
526	AMEX	VIOG	Fri, Dec 14, 2012	35.07	35.12	35.07	35.12
525	AMEX	VIOG	Thu, Dec 13, 2012	35.44	35.44	35.41	35.41
524	AMEX	VIOG	Wed, Dec 12, 2012	35.73	35.73	35.60	35.65
523	AMEX	VIOG	Mon, Dec 10, 2012	35.20	35.23	35.18	35.20
522	AMEX	VIOG	Thu, Dec 6, 2012	35.12	35.12	35.12	35.12
521	AMEX	VIOG	Wed, Dec 5, 2012	35.23	35.23	35.23	35.23
520	AMEX	VIOG	Tue, Dec 4, 2012	35.02	35.21	35.02	35.21
519	AMEX	VIOG	Mon, Dec 3, 2012	35.41	35.41	35.15	35.15
518	AMEX	VIOG	Thu, Nov 29, 2012	35.25	35.30	35.11	35.11
517	AMEX	VIOG	Wed, Nov 28, 2012	34.95	34.95	34.95	34.95
516	AMEX	VIOG	Tue, Nov 27, 2012	34.84	34.84	34.81	34.81
515	AMEX	VIOG	Mon, Nov 26, 2012	34.55	34.69	34.55	34.68
514	AMEX	VIOG	Wed, Nov 21, 2012	34.34	34.34	34.33	34.33
513	AMEX	VIOG	Tue, Nov 20, 2012	34.09	34.11	33.98	34.11
512	AMEX	VIOG	Fri, Nov 16, 2012	33.15	33.49	33.11	33.49
511	AMEX	VIOG	Thu, Nov 15, 2012	33.40	33.43	33.15	33.19
510	AMEX	VIOG	Tue, Nov 13, 2012	34.13	34.26	34.13	34.26
509	AMEX	VIOG	Mon, Nov 12, 2012	34.40	34.40	34.27	34.27
508	AMEX	VIOG	Fri, Nov 9, 2012	34.18	34.42	34.18	34.42
507	AMEX	VIOG	Thu, Nov 8, 2012	34.73	34.73	34.39	34.39
506	AMEX	VIOG	Wed, Nov 7, 2012	35.09	35.09	34.75	34.75
505	AMEX	VIOG	Tue, Nov 6, 2012	35.28	35.48	35.28	35.48
504	AMEX	VIOG	Mon, Nov 5, 2012	35.18	35.18	35.11	35.11
503	AMEX	VIOG	Fri, Nov 2, 2012	35.60	35.60	35.00	35.00
502	AMEX	VIOG	Thu, Nov 1, 2012	35.43	35.43	35.43	35.43
501	AMEX	VIOG	Wed, Oct 31, 2012	34.79	35.02	32.25	35.02
500	AMEX	VIOG	Fri, Oct 26, 2012	35.00	35.00	34.58	34.81
499	AMEX	VIOG	Thu, Oct 25, 2012	34.79	34.85	34.79	34.85
498	AMEX	VIOG	Tue, Oct 23, 2012	34.73	34.94	34.73	34.88
497	AMEX	VIOG	Mon, Oct 22, 2012	34.98	35.07	34.67	34.94
496	AMEX	VIOG	Thu, Oct 18, 2012	35.78	35.78	35.69	35.70
495	AMEX	VIOG	Wed, Oct 17, 2012	35.76	35.76	35.68	35.74
494	AMEX	VIOG	Mon, Oct 15, 2012	35.05	35.05	35.05	35.05
493	AMEX	VIOG	Fri, Oct 12, 2012	35.29	35.29	35.00	35.00
492	AMEX	VIOG	Thu, Oct 11, 2012	35.34	35.34	35.24	35.24
491	AMEX	VIOG	Wed, Oct 10, 2012	35.31	35.31	35.27	35.27
490	AMEX	VIOG	Tue, Oct 9, 2012	35.60	35.60	35.30	35.30
489	AMEX	VIOG	Mon, Oct 8, 2012	35.70	35.90	35.68	35.71
488	AMEX	VIOG	Thu, Oct 4, 2012	35.92	35.92	35.92	35.92
487	AMEX	VIOG	Wed, Oct 3, 2012	36.03	36.03	35.80	35.80
486	AMEX	VIOG	Tue, Oct 2, 2012	35.87	35.93	35.87	35.93
485	AMEX	VIOG	Mon, Oct 1, 2012	35.98	36.26	35.87	35.88
484	AMEX	VIOG	Fri, Sep 28, 2012	35.86	35.86	35.85	35.86
483	AMEX	VIOG	Wed, Sep 26, 2012	35.93	35.93	35.86	35.88
482	AMEX	VIOG	Tue, Sep 25, 2012	36.50	36.50	36.40	36.40
481	AMEX	VIOG	Mon, Sep 24, 2012	36.31	36.31	36.31	36.31
480	AMEX	VIOG	Wed, Sep 19, 2012	37.07	37.07	36.71	36.72
479	AMEX	VIOG	Tue, Sep 18, 2012	37.01	37.01	36.94	36.94
478	AMEX	VIOG	Mon, Sep 17, 2012	37.00	37.00	36.85	36.99
477	AMEX	VIOG	Fri, Sep 14, 2012	37.35	37.36	37.35	37.36
476	AMEX	VIOG	Thu, Sep 13, 2012	36.89	36.89	36.89	36.89
475	AMEX	VIOG	Wed, Sep 12, 2012	36.44	36.44	36.43	36.44
474	AMEX	VIOG	Tue, Sep 11, 2012	36.56	36.56	36.40	36.45
473	AMEX	VIOG	Mon, Sep 10, 2012	36.52	36.52	36.52	36.52
472	AMEX	VIOG	Fri, Sep 7, 2012	36.44	36.59	36.39	36.48
471	AMEX	VIOG	Thu, Sep 6, 2012	35.94	36.36	35.94	36.36
470	AMEX	VIOG	Wed, Sep 5, 2012	35.79	35.81	35.77	35.81
469	AMEX	VIOG	Fri, Aug 31, 2012	35.38	35.39	35.38	35.39
468	AMEX	VIOG	Thu, Aug 30, 2012	35.34	35.34	35.26	35.26
467	AMEX	VIOG	Tue, Aug 28, 2012	35.22	35.22	35.22	35.22
466	AMEX	VIOG	Mon, Aug 27, 2012	35.28	35.34	35.12	35.33
465	AMEX	VIOG	Fri, Aug 24, 2012	35.21	35.22	35.18	35.19
464	AMEX	VIOG	Thu, Aug 23, 2012	34.97	34.97	34.97	34.97
463	AMEX	VIOG	Mon, Aug 20, 2012	35.19	35.30	35.19	35.30
462	AMEX	VIOG	Fri, Aug 17, 2012	35.30	35.51	35.24	35.51
461	AMEX	VIOG	Wed, Aug 15, 2012	34.69	34.74	34.69	34.74
460	AMEX	VIOG	Tue, Aug 14, 2012	34.74	34.74	34.67	34.67
459	AMEX	VIOG	Fri, Aug 10, 2012	34.78	34.78	34.78	34.78
458	AMEX	VIOG	Thu, Aug 9, 2012	34.82	34.90	34.80	34.87
457	AMEX	VIOG	Wed, Aug 8, 2012	34.60	34.60	34.60	34.60
456	AMEX	VIOG	Mon, Aug 6, 2012	34.57	34.58	34.56	34.58
455	AMEX	VIOG	Fri, Aug 3, 2012	34.31	34.31	34.31	34.31
454	AMEX	VIOG	Thu, Aug 2, 2012	33.52	33.52	33.52	33.52
453	AMEX	VIOG	Tue, Jul 31, 2012	34.41	34.42	34.31	34.31
452	AMEX	VIOG	Mon, Jul 30, 2012	34.50	34.50	34.19	34.25
451	AMEX	VIOG	Fri, Jul 27, 2012	34.67	34.68	34.44	34.49
450	AMEX	VIOG	Thu, Jul 26, 2012	34.07	34.07	33.67	33.83
449	AMEX	VIOG	Tue, Jul 24, 2012	33.36	33.36	33.36	33.36
448	AMEX	VIOG	Mon, Jul 23, 2012	33.66	33.94	33.64	33.94
447	AMEX	VIOG	Fri, Jul 20, 2012	34.43	34.43	34.35	34.41
446	AMEX	VIOG	Thu, Jul 19, 2012	34.65	34.82	34.57	34.77
445	AMEX	VIOG	Wed, Jul 18, 2012	34.41	34.66	34.41	34.64
444	AMEX	VIOG	Tue, Jul 17, 2012	34.24	34.24	34.08	34.08
443	AMEX	VIOG	Mon, Jul 16, 2012	34.21	34.23	34.21	34.23
442	AMEX	VIOG	Fri, Jul 13, 2012	34.36	34.48	34.36	34.48
441	AMEX	VIOG	Thu, Jul 12, 2012	33.74	34.03	33.58	34.00
440	AMEX	VIOG	Wed, Jul 11, 2012	34.01	34.04	33.92	33.93
439	AMEX	VIOG	Tue, Jul 10, 2012	34.48	34.48	34.48	34.48
438	AMEX	VIOG	Mon, Jul 9, 2012	34.56	34.56	34.56	34.56
437	AMEX	VIOG	Fri, Jul 6, 2012	34.53	34.60	34.53	34.60
436	AMEX	VIOG	Thu, Jul 5, 2012	34.99	35.14	34.98	35.10
435	AMEX	VIOG	Tue, Jul 3, 2012	35.00	35.00	35.00	35.00
434	AMEX	VIOG	Fri, Jun 29, 2012	34.16	34.50	34.16	34.50
433	AMEX	VIOG	Wed, Jun 27, 2012	33.47	33.48	33.46	33.46
432	AMEX	VIOG	Tue, Jun 26, 2012	33.17	33.18	32.99	33.01
431	AMEX	VIOG	Mon, Jun 25, 2012	32.98	33.17	32.97	33.01
430	AMEX	VIOG	Fri, Jun 22, 2012	33.16	33.16	33.16	33.16
429	AMEX	VIOG	Thu, Jun 21, 2012	33.85	33.85	33.04	33.04
428	AMEX	VIOG	Wed, Jun 20, 2012	33.98	34.02	33.91	33.91
427	AMEX	VIOG	Tue, Jun 19, 2012	33.71	34.08	33.71	34.08
426	AMEX	VIOG	Mon, Jun 18, 2012	33.61	33.61	33.61	33.61
425	AMEX	VIOG	Fri, Jun 15, 2012	33.08	33.38	33.07	33.38
424	AMEX	VIOG	Thu, Jun 14, 2012	32.98	32.98	32.82	32.82
423	AMEX	VIOG	Wed, Jun 13, 2012	32.95	33.13	32.80	33.08
422	AMEX	VIOG	Tue, Jun 12, 2012	32.68	33.13	32.61	33.13
421	AMEX	VIOG	Mon, Jun 11, 2012	32.86	32.86	32.86	32.86
420	AMEX	VIOG	Fri, Jun 8, 2012	33.14	33.45	33.14	33.43
419	AMEX	VIOG	Thu, Jun 7, 2012	33.36	33.40	33.36	33.40
418	AMEX	VIOG	Wed, Jun 6, 2012	33.25	33.25	33.25	33.25
417	AMEX	VIOG	Tue, Jun 5, 2012	32.27	32.50	32.27	32.50
416	AMEX	VIOG	Mon, Jun 4, 2012	32.03	32.29	31.98	31.99
415	AMEX	VIOG	Fri, Jun 1, 2012	32.44	32.55	32.22	32.22
414	AMEX	VIOG	Thu, May 31, 2012	33.04	33.17	32.96	33.17
413	AMEX	VIOG	Wed, May 30, 2012	33.17	33.17	33.17	33.17
412	AMEX	VIOG	Tue, May 29, 2012	33.18	33.74	33.18	33.68
411	AMEX	VIOG	Fri, May 25, 2012	33.28	33.40	33.28	33.35
410	AMEX	VIOG	Thu, May 24, 2012	33.28	33.28	33.14	33.25
409	AMEX	VIOG	Wed, May 23, 2012	32.93	33.22	32.74	33.20
408	AMEX	VIOG	Tue, May 22, 2012	33.32	33.32	33.02	33.02
407	AMEX	VIOG	Mon, May 21, 2012	32.51	33.25	32.51	33.17
406	AMEX	VIOG	Fri, May 18, 2012	32.97	33.04	32.77	33.04
405	AMEX	VIOG	Thu, May 17, 2012	33.50	33.55	33.22	33.39
404	AMEX	VIOG	Wed, May 16, 2012	34.02	34.02	33.72	33.72
403	AMEX	VIOG	Tue, May 15, 2012	34.13	34.13	34.09	34.09
402	AMEX	VIOG	Mon, May 14, 2012	33.97	33.97	33.97	33.97
401	AMEX	VIOG	Fri, May 11, 2012	34.05	34.36	34.05	34.36
400	AMEX	VIOG	Thu, May 10, 2012	34.36	34.43	34.32	34.43
399	AMEX	VIOG	Wed, May 9, 2012	34.23	34.23	34.13	34.13
398	AMEX	VIOG	Tue, May 8, 2012	34.07	34.07	33.86	34.00
397	AMEX	VIOG	Mon, May 7, 2012	34.27	34.42	34.27	34.36
396	AMEX	VIOG	Fri, May 4, 2012	34.26	34.39	34.26	34.32
395	AMEX	VIOG	Thu, May 3, 2012	35.31	35.31	34.94	34.94
394	AMEX	VIOG	Wed, May 2, 2012	34.86	35.31	34.86	35.31
393	AMEX	VIOG	Tue, May 1, 2012	35.18	35.26	35.18	35.26
392	AMEX	VIOG	Mon, Apr 30, 2012	35.27	35.28	35.05	35.13
391	AMEX	VIOG	Fri, Apr 27, 2012	35.02	35.37	34.89	35.37
390	AMEX	VIOG	Thu, Apr 26, 2012	34.74	35.04	34.74	35.03
389	AMEX	VIOG	Wed, Apr 25, 2012	34.67	34.67	34.59	34.61
388	AMEX	VIOG	Tue, Apr 24, 2012	33.96	34.17	33.86	33.95
387	AMEX	VIOG	Mon, Apr 23, 2012	33.74	33.93	33.58	33.93
386	AMEX	VIOG	Fri, Apr 20, 2012	34.47	34.59	34.46	34.46
385	AMEX	VIOG	Thu, Apr 19, 2012	34.69	34.76	34.14	34.19
384	AMEX	VIOG	Wed, Apr 18, 2012	34.43	34.54	34.43	34.53
383	AMEX	VIOG	Tue, Apr 17, 2012	34.56	34.90	34.56	34.89
382	AMEX	VIOG	Mon, Apr 16, 2012	34.19	34.32	33.98	34.32
381	AMEX	VIOG	Fri, Apr 13, 2012	34.36	34.36	34.17	34.17
380	AMEX	VIOG	Thu, Apr 12, 2012	34.15	34.50	34.15	34.50
379	AMEX	VIOG	Wed, Apr 11, 2012	33.92	33.99	33.92	33.99
378	AMEX	VIOG	Tue, Apr 10, 2012	34.30	34.30	33.62	33.62
377	AMEX	VIOG	Mon, Apr 9, 2012	34.40	34.40	34.40	34.40
376	AMEX	VIOG	Thu, Apr 5, 2012	34.96	34.97	34.96	34.97
375	AMEX	VIOG	Wed, Apr 4, 2012	35.20	35.20	34.84	34.93
374	AMEX	VIOG	Tue, Apr 3, 2012	35.74	35.74	35.41	35.41
373	AMEX	VIOG	Mon, Apr 2, 2012	35.10	35.49	35.10	35.49
372	AMEX	VIOG	Thu, Mar 29, 2012	35.29	35.29	35.07	35.25
371	AMEX	VIOG	Wed, Mar 28, 2012	35.44	35.44	35.44	35.44
370	AMEX	VIOG	Mon, Mar 26, 2012	35.80	35.89	35.72	35.85
369	AMEX	VIOG	Fri, Mar 23, 2012	35.01	35.06	35.01	35.06
368	AMEX	VIOG	Thu, Mar 22, 2012	34.82	34.82	34.63	34.70
367	AMEX	VIOG	Wed, Mar 21, 2012	35.08	35.08	35.08	35.08
366	AMEX	VIOG	Tue, Mar 20, 2012	35.01	35.03	34.86	34.86
365	AMEX	VIOG	Mon, Mar 19, 2012	35.02	35.49	35.02	35.37
364	AMEX	VIOG	Fri, Mar 16, 2012	35.22	35.22	35.02	35.02
363	AMEX	VIOG	Thu, Mar 15, 2012	34.89	35.16	34.79	35.16
362	AMEX	VIOG	Wed, Mar 14, 2012	35.24	35.24	34.94	34.94
361	AMEX	VIOG	Tue, Mar 13, 2012	34.86	35.09	34.86	35.09
360	AMEX	VIOG	Mon, Mar 12, 2012	34.70	34.70	34.47	34.54
359	AMEX	VIOG	Fri, Mar 9, 2012	34.34	34.65	34.34	34.54
358	AMEX	VIOG	Thu, Mar 8, 2012	34.12	34.21	34.12	34.16
357	AMEX	VIOG	Wed, Mar 7, 2012	33.56	33.76	33.53	33.76
356	AMEX	VIOG	Tue, Mar 6, 2012	33.73	33.78	33.44	33.45
355	AMEX	VIOG	Mon, Mar 5, 2012	33.83	33.98	33.83	33.96
354	AMEX	VIOG	Fri, Mar 2, 2012	34.00	34.09	33.90	34.00
353	AMEX	VIOG	Wed, Feb 29, 2012	34.85	34.94	34.35	34.35
352	AMEX	VIOG	Tue, Feb 28, 2012	35.00	35.00	34.73	34.73
351	AMEX	VIOG	Mon, Feb 27, 2012	34.51	34.93	34.35	34.93
350	AMEX	VIOG	Fri, Feb 24, 2012	34.84	34.86	34.78	34.81
349	AMEX	VIOG	Thu, Feb 23, 2012	34.92	34.92	34.92	34.92
348	AMEX	VIOG	Wed, Feb 22, 2012	34.61	34.61	34.52	34.53
347	AMEX	VIOG	Tue, Feb 21, 2012	34.88	34.91	34.60	34.60
346	AMEX	VIOG	Fri, Feb 17, 2012	34.92	34.92	34.81	34.81
345	AMEX	VIOG	Thu, Feb 16, 2012	34.47	34.84	34.47	34.84
344	AMEX	VIOG	Wed, Feb 15, 2012	34.70	34.70	34.13	34.13
343	AMEX	VIOG	Mon, Feb 13, 2012	34.58	34.65	34.55	34.56
342	AMEX	VIOG	Fri, Feb 10, 2012	34.25	34.25	34.20	34.20
341	AMEX	VIOG	Thu, Feb 9, 2012	34.91	34.91	34.65	34.67
340	AMEX	VIOG	Wed, Feb 8, 2012	34.59	34.80	34.59	34.80
339	AMEX	VIOG	Tue, Feb 7, 2012	34.73	34.93	34.64	34.82
338	AMEX	VIOG	Mon, Feb 6, 2012	34.90	34.90	34.71	34.79
337	AMEX	VIOG	Fri, Feb 3, 2012	34.73	35.03	34.69	34.98
336	AMEX	VIOG	Thu, Feb 2, 2012	34.35	34.35	34.17	34.23
335	AMEX	VIOG	Wed, Feb 1, 2012	33.67	33.81	33.56	33.81
334	AMEX	VIOG	Tue, Jan 31, 2012	33.54	33.54	33.41	33.42
333	AMEX	VIOG	Mon, Jan 30, 2012	33.31	33.41	33.15	33.41
332	AMEX	VIOG	Fri, Jan 27, 2012	33.40	33.55	33.35	33.55
331	AMEX	VIOG	Thu, Jan 26, 2012	33.51	33.55	33.51	33.55
330	AMEX	VIOG	Wed, Jan 25, 2012	33.15	33.47	33.15	33.46
329	AMEX	VIOG	Tue, Jan 24, 2012	32.87	33.28	32.87	33.28
328	AMEX	VIOG	Mon, Jan 23, 2012	33.32	33.32	33.00	33.03
327	AMEX	VIOG	Fri, Jan 20, 2012	33.15	33.15	33.14	33.15
326	AMEX	VIOG	Thu, Jan 19, 2012	33.22	33.22	33.12	33.12
325	AMEX	VIOG	Wed, Jan 18, 2012	32.42	32.88	32.42	32.88
324	AMEX	VIOG	Tue, Jan 17, 2012	32.67	32.68	32.50	32.53
323	AMEX	VIOG	Fri, Jan 13, 2012	32.38	32.38	32.33	32.36
322	AMEX	VIOG	Thu, Jan 12, 2012	32.45	32.57	32.37	32.57
321	AMEX	VIOG	Wed, Jan 11, 2012	32.40	32.52	32.40	32.48
320	AMEX	VIOG	Tue, Jan 10, 2012	32.43	32.50	32.34	32.44
319	AMEX	VIOG	Mon, Jan 9, 2012	32.11	32.11	32.01	32.02
318	AMEX	VIOG	Fri, Jan 6, 2012	31.97	32.11	31.83	32.11
317	AMEX	VIOG	Thu, Jan 5, 2012	31.36	31.82	31.36	31.82
316	AMEX	VIOG	Wed, Jan 4, 2012	31.80	31.86	31.80	31.82
315	AMEX	VIOG	Tue, Jan 3, 2012	32.49	32.50	32.02	32.09
314	AMEX	VIOG	Fri, Dec 30, 2011	32.02	32.11	31.91	31.91
313	AMEX	VIOG	Thu, Dec 29, 2011	31.95	32.02	31.95	32.02
312	AMEX	VIOG	Wed, Dec 28, 2011	31.94	31.95	31.68	31.70
311	AMEX	VIOG	Tue, Dec 27, 2011	32.01	32.35	31.89	32.30
310	AMEX	VIOG	Fri, Dec 23, 2011	32.08	32.10	31.96	32.07
309	AMEX	VIOG	Thu, Dec 22, 2011	32.06	32.33	32.01	32.07
308	AMEX	VIOG	Wed, Dec 21, 2011	31.85	31.85	31.49	31.62
307	AMEX	VIOG	Tue, Dec 20, 2011	31.79	31.98	31.79	31.98
306	AMEX	VIOG	Mon, Dec 19, 2011	31.51	31.63	30.87	30.88
305	AMEX	VIOG	Fri, Dec 16, 2011	31.59	31.59	31.18	31.26
304	AMEX	VIOG	Thu, Dec 15, 2011	31.06	31.09	30.84	30.95
303	AMEX	VIOG	Wed, Dec 14, 2011	30.89	30.89	30.56	30.69
302	AMEX	VIOG	Tue, Dec 13, 2011	32.08	32.08	31.00	31.01
301	AMEX	VIOG	Mon, Dec 12, 2011	31.68	31.68	31.44	31.62
300	AMEX	VIOG	Fri, Dec 9, 2011	31.34	32.27	31.34	32.16
299	AMEX	VIOG	Thu, Dec 8, 2011	31.79	31.79	31.31	31.31
298	AMEX	VIOG	Wed, Dec 7, 2011	31.62	31.86	31.46	31.76
297	AMEX	VIOG	Tue, Dec 6, 2011	32.05	32.05	31.94	32.01
296	AMEX	VIOG	Mon, Dec 5, 2011	32.20	32.29	31.94	31.95
295	AMEX	VIOG	Fri, Dec 2, 2011	31.95	32.12	31.61	31.63
294	AMEX	VIOG	Thu, Dec 1, 2011	31.87	31.87	31.55	31.65
293	AMEX	VIOG	Wed, Nov 30, 2011	31.25	31.65	31.22	31.65
292	AMEX	VIOG	Tue, Nov 29, 2011	30.07	30.29	30.07	30.29
291	AMEX	VIOG	Mon, Nov 28, 2011	29.99	30.12	29.87	29.87
290	AMEX	VIOG	Fri, Nov 25, 2011	29.40	29.40	29.26	29.26
289	AMEX	VIOG	Tue, Nov 22, 2011	30.27	30.35	29.94	30.07
288	AMEX	VIOG	Mon, Nov 21, 2011	30.31	30.37	30.03	30.22
287	AMEX	VIOG	Fri, Nov 18, 2011	31.07	31.07	30.88	30.90
286	AMEX	VIOG	Thu, Nov 17, 2011	31.26	31.26	31.21	31.24
285	AMEX	VIOG	Wed, Nov 16, 2011	31.59	31.92	31.30	31.41
284	AMEX	VIOG	Tue, Nov 15, 2011	31.60	31.89	31.60	31.89
283	AMEX	VIOG	Mon, Nov 14, 2011	31.67	31.82	31.37	31.37
282	AMEX	VIOG	Fri, Nov 11, 2011	31.59	31.89	31.59	31.86
281	AMEX	VIOG	Thu, Nov 10, 2011	31.13	31.13	30.75	30.98
280	AMEX	VIOG	Wed, Nov 9, 2011	31.43	31.58	31.02	31.02
279	AMEX	VIOG	Tue, Nov 8, 2011	31.44	31.44	31.44	31.44
278	AMEX	VIOG	Mon, Nov 7, 2011	31.85	31.93	31.40	31.85
277	AMEX	VIOG	Fri, Nov 4, 2011	31.71	31.88	31.46	31.84
276	AMEX	VIOG	Thu, Nov 3, 2011	31.09	31.94	31.07	31.94
275	AMEX	VIOG	Wed, Nov 2, 2011	30.99	31.32	30.84	31.32
274	AMEX	VIOG	Mon, Oct 31, 2011	31.78	32.06	31.72	31.72
273	AMEX	VIOG	Fri, Oct 28, 2011	32.32	32.65	32.20	32.35
272	AMEX	VIOG	Thu, Oct 27, 2011	32.04	32.61	31.77	32.52
271	AMEX	VIOG	Wed, Oct 26, 2011	30.81	31.09	30.50	30.96
270	AMEX	VIOG	Tue, Oct 25, 2011	31.01	31.01	30.94	30.94
269	AMEX	VIOG	Mon, Oct 24, 2011	30.41	31.44	30.41	31.43
268	AMEX	VIOG	Fri, Oct 21, 2011	30.04	30.21	29.91	30.21
267	AMEX	VIOG	Thu, Oct 20, 2011	29.64	29.64	29.03	29.62
266	AMEX	VIOG	Wed, Oct 19, 2011	29.97	29.97	29.93	29.93
265	AMEX	VIOG	Tue, Oct 18, 2011	29.55	29.70	29.08	29.70
264	AMEX	VIOG	Mon, Oct 17, 2011	30.06	30.06	29.72	29.74
263	AMEX	VIOG	Fri, Oct 14, 2011	30.18	30.50	30.06	30.50
262	AMEX	VIOG	Thu, Oct 13, 2011	29.61	29.95	29.61	29.89
261	AMEX	VIOG	Wed, Oct 12, 2011	30.03	30.03	29.98	29.98
260	AMEX	VIOG	Tue, Oct 11, 2011	29.44	29.55	29.44	29.55
259	AMEX	VIOG	Mon, Oct 10, 2011	29.14	29.24	29.13	29.24
258	AMEX	VIOG	Fri, Oct 7, 2011	28.91	28.94	28.26	28.26
257	AMEX	VIOG	Thu, Oct 6, 2011	28.17	28.75	28.09	28.60
256	AMEX	VIOG	Wed, Oct 5, 2011	27.91	28.38	27.57	28.35
255	AMEX	VIOG	Tue, Oct 4, 2011	26.01	27.55	25.90	27.54
254	AMEX	VIOG	Mon, Oct 3, 2011	27.29	27.71	26.20	26.20
253	AMEX	VIOG	Fri, Sep 30, 2011	27.99	28.37	27.67	27.67
252	AMEX	VIOG	Thu, Sep 29, 2011	28.64	28.64	27.68	28.36
251	AMEX	VIOG	Wed, Sep 28, 2011	29.09	29.20	28.31	28.55
250	AMEX	VIOG	Tue, Sep 27, 2011	28.97	29.68	28.95	28.95
249	AMEX	VIOG	Mon, Sep 26, 2011	28.21	28.40	27.65	28.40
248	AMEX	VIOG	Fri, Sep 23, 2011	27.52	27.88	27.41	27.82
247	AMEX	VIOG	Thu, Sep 22, 2011	27.42	27.97	27.20	27.37
246	AMEX	VIOG	Wed, Sep 21, 2011	29.36	29.36	28.55	28.55
245	AMEX	VIOG	Tue, Sep 20, 2011	29.75	29.88	29.30	29.34
244	AMEX	VIOG	Mon, Sep 19, 2011	29.56	30.05	29.45	29.89
243	AMEX	VIOG	Fri, Sep 16, 2011	30.33	30.39	30.06	30.18
242	AMEX	VIOG	Thu, Sep 15, 2011	29.92	30.15	29.74	30.06
241	AMEX	VIOG	Wed, Sep 14, 2011	29.42	30.20	29.05	29.87
240	AMEX	VIOG	Tue, Sep 13, 2011	29.00	29.33	28.82	29.33
239	AMEX	VIOG	Mon, Sep 12, 2011	28.31	28.72	28.19	28.68
238	AMEX	VIOG	Fri, Sep 9, 2011	29.03	29.07	28.41	28.68
237	AMEX	VIOG	Thu, Sep 8, 2011	29.77	29.94	29.63	29.63
236	AMEX	VIOG	Wed, Sep 7, 2011	29.41	30.02	29.41	29.91
235	AMEX	VIOG	Tue, Sep 6, 2011	28.04	28.91	28.04	28.91
234	AMEX	VIOG	Fri, Sep 2, 2011	29.11	29.67	28.91	28.91
233	AMEX	VIOG	Thu, Sep 1, 2011	30.57	30.96	29.90	30.03
232	AMEX	VIOG	Wed, Aug 31, 2011	30.82	31.05	30.31	30.61
231	AMEX	VIOG	Tue, Aug 30, 2011	30.14	30.82	30.07	30.69
230	AMEX	VIOG	Mon, Aug 29, 2011	29.59	30.41	29.58	30.41
229	AMEX	VIOG	Fri, Aug 26, 2011	28.38	29.19	27.98	29.08
228	AMEX	VIOG	Thu, Aug 25, 2011	29.58	29.63	28.43	28.53
227	AMEX	VIOG	Wed, Aug 24, 2011	28.87	29.28	28.70	29.28
226	AMEX	VIOG	Tue, Aug 23, 2011	27.91	28.92	27.89	28.86
225	AMEX	VIOG	Mon, Aug 22, 2011	28.21	28.21	27.50	27.59
224	AMEX	VIOG	Fri, Aug 19, 2011	27.40	28.17	27.39	27.59
223	AMEX	VIOG	Thu, Aug 18, 2011	28.66	28.66	27.88	27.89
222	AMEX	VIOG	Wed, Aug 17, 2011	29.99	30.08	29.42	29.54
221	AMEX	VIOG	Tue, Aug 16, 2011	29.84	30.09	29.50	29.76
220	AMEX	VIOG	Mon, Aug 15, 2011	29.89	30.35	29.82	30.35
219	AMEX	VIOG	Fri, Aug 12, 2011	29.60	29.72	29.07	29.48
218	AMEX	VIOG	Thu, Aug 11, 2011	28.03	29.68	27.98	29.55
217	AMEX	VIOG	Wed, Aug 10, 2011	28.29	28.91	28.05	28.90
216	AMEX	VIOG	Tue, Aug 9, 2011	28.25	28.25	27.43	27.88
215	AMEX	VIOG	Mon, Aug 8, 2011	28.85	29.56	27.75	27.75
214	AMEX	VIOG	Fri, Aug 5, 2011	30.50	30.50	29.33	29.94
213	AMEX	VIOG	Thu, Aug 4, 2011	31.68	31.68	30.50	30.50
212	AMEX	VIOG	Wed, Aug 3, 2011	31.88	32.11	31.46	32.09
211	AMEX	VIOG	Tue, Aug 2, 2011	32.67	33.02	31.89	31.89
210	AMEX	VIOG	Mon, Aug 1, 2011	33.56	33.56	32.53	32.84
209	AMEX	VIOG	Fri, Jul 29, 2011	32.68	33.22	32.53	33.12
208	AMEX	VIOG	Thu, Jul 28, 2011	33.16	33.56	33.16	33.56
207	AMEX	VIOG	Wed, Jul 27, 2011	33.91	33.92	33.19	33.22
206	AMEX	VIOG	Tue, Jul 26, 2011	34.47	34.51	34.24	34.32
205	AMEX	VIOG	Mon, Jul 25, 2011	34.65	34.82	34.39	34.58
204	AMEX	VIOG	Fri, Jul 22, 2011	34.83	35.03	34.72	35.03
203	AMEX	VIOG	Thu, Jul 21, 2011	34.71	35.00	34.71	34.84
202	AMEX	VIOG	Wed, Jul 20, 2011	34.82	34.82	34.42	34.65
201	AMEX	VIOG	Tue, Jul 19, 2011	34.31	34.65	34.31	34.65
200	AMEX	VIOG	Mon, Jul 18, 2011	34.22	34.22	33.77	33.97
199	AMEX	VIOG	Fri, Jul 15, 2011	34.42	34.42	34.02	34.32
198	AMEX	VIOG	Thu, Jul 14, 2011	34.82	34.97	34.24	34.24
197	AMEX	VIOG	Wed, Jul 13, 2011	34.72	35.06	34.65	34.76
196	AMEX	VIOG	Tue, Jul 12, 2011	34.48	34.68	34.48	34.59
195	AMEX	VIOG	Mon, Jul 11, 2011	34.99	35.03	34.66	34.66
194	AMEX	VIOG	Fri, Jul 8, 2011	35.15	35.21	35.09	35.21
193	AMEX	VIOG	Thu, Jul 7, 2011	35.48	35.74	35.41	35.67
192	AMEX	VIOG	Wed, Jul 6, 2011	35.00	35.19	34.99	35.10
191	AMEX	VIOG	Tue, Jul 5, 2011	34.89	35.04	34.82	35.04
190	AMEX	VIOG	Fri, Jul 1, 2011	34.25	34.87	34.25	34.87
189	AMEX	VIOG	Thu, Jun 30, 2011	34.17	34.36	34.17	34.36
188	AMEX	VIOG	Wed, Jun 29, 2011	34.00	34.02	34.00	34.00
187	AMEX	VIOG	Tue, Jun 28, 2011	33.68	33.78	33.64	33.78
186	AMEX	VIOG	Mon, Jun 27, 2011	33.32	33.32	33.19	33.23
185	AMEX	VIOG	Fri, Jun 24, 2011	33.28	33.28	33.04	33.04
184	AMEX	VIOG	Thu, Jun 23, 2011	32.53	33.25	32.53	33.25
183	AMEX	VIOG	Wed, Jun 22, 2011	33.16	33.52	33.14	33.52
182	AMEX	VIOG	Tue, Jun 21, 2011	33.27	33.27	33.27	33.27
181	AMEX	VIOG	Fri, Jun 17, 2011	32.73	32.73	32.40	32.40
180	AMEX	VIOG	Thu, Jun 16, 2011	32.41	32.41	32.41	32.41
179	AMEX	VIOG	Wed, Jun 15, 2011	32.70	32.87	32.39	32.39
178	AMEX	VIOG	Tue, Jun 14, 2011	32.96	32.96	32.96	32.96
177	AMEX	VIOG	Fri, Jun 10, 2011	32.65	32.66	32.17	32.19
176	AMEX	VIOG	Thu, Jun 9, 2011	32.69	33.03	32.69	32.97
175	AMEX	VIOG	Wed, Jun 8, 2011	33.08	33.08	32.65	32.65
174	AMEX	VIOG	Tue, Jun 7, 2011	33.22	33.29	33.22	33.23
173	AMEX	VIOG	Mon, Jun 6, 2011	33.44	33.44	32.96	32.96
172	AMEX	VIOG	Fri, Jun 3, 2011	33.41	33.63	33.41	33.54
171	AMEX	VIOG	Thu, Jun 2, 2011	34.10	34.14	33.92	34.07
170	AMEX	VIOG	Wed, Jun 1, 2011	35.01	35.01	34.24	34.24
169	AMEX	VIOG	Tue, May 31, 2011	34.99	34.99	34.75	34.93
168	AMEX	VIOG	Fri, May 27, 2011	34.52	34.59	34.50	34.59
167	AMEX	VIOG	Wed, May 25, 2011	33.39	33.97	33.39	33.93
166	AMEX	VIOG	Tue, May 24, 2011	33.42	33.50	33.42	33.50
165	AMEX	VIOG	Mon, May 23, 2011	33.57	33.69	33.54	33.69
164	AMEX	VIOG	Fri, May 20, 2011	34.18	34.31	34.18	34.31
163	AMEX	VIOG	Thu, May 19, 2011	34.37	34.52	34.17	34.50
162	AMEX	VIOG	Wed, May 18, 2011	34.46	34.46	34.36	34.38
161	AMEX	VIOG	Tue, May 17, 2011	33.81	33.94	33.77	33.88
160	AMEX	VIOG	Mon, May 16, 2011	34.29	34.35	33.99	33.99
159	AMEX	VIOG	Fri, May 13, 2011	34.69	34.69	34.41	34.41
158	AMEX	VIOG	Wed, May 11, 2011	34.92	34.92	34.37	34.53
157	AMEX	VIOG	Tue, May 10, 2011	34.68	35.01	34.61	35.01
156	AMEX	VIOG	Mon, May 9, 2011	34.09	34.44	33.98	34.44
155	AMEX	VIOG	Fri, May 6, 2011	34.34	34.34	34.06	34.20
154	AMEX	VIOG	Thu, May 5, 2011	33.61	34.22	33.61	33.85
153	AMEX	VIOG	Wed, May 4, 2011	34.48	34.48	33.79	34.16
152	AMEX	VIOG	Tue, May 3, 2011	34.83	34.83	34.14	34.36
151	AMEX	VIOG	Mon, May 2, 2011	35.26	35.26	34.83	34.83
150	AMEX	VIOG	Fri, Apr 29, 2011	35.05	35.22	35.00	35.08
149	AMEX	VIOG	Thu, Apr 28, 2011	34.89	35.04	34.82	35.04
148	AMEX	VIOG	Wed, Apr 27, 2011	34.61	34.91	34.52	34.89
147	AMEX	VIOG	Tue, Apr 26, 2011	34.25	34.62	34.18	34.50
146	AMEX	VIOG	Mon, Apr 25, 2011	34.17	34.17	33.90	34.02
145	AMEX	VIOG	Thu, Apr 21, 2011	34.12	34.15	34.02	34.15
144	AMEX	VIOG	Wed, Apr 20, 2011	33.77	33.88	33.72	33.88
143	AMEX	VIOG	Tue, Apr 19, 2011	33.30	33.33	33.01	33.16
142	AMEX	VIOG	Mon, Apr 18, 2011	33.08	33.15	32.94	33.15
141	AMEX	VIOG	Fri, Apr 15, 2011	33.59	33.61	33.59	33.61
140	AMEX	VIOG	Thu, Apr 14, 2011	32.83	33.28	32.83	33.28
139	AMEX	VIOG	Wed, Apr 13, 2011	33.15	33.18	32.88	33.05
138	AMEX	VIOG	Tue, Apr 12, 2011	33.30	33.35	33.01	33.01
137	AMEX	VIOG	Mon, Apr 11, 2011	33.69	33.69	33.31	33.35
136	AMEX	VIOG	Fri, Apr 8, 2011	34.12	34.13	33.48	33.48
135	AMEX	VIOG	Thu, Apr 7, 2011	34.24	34.24	33.97	33.97
134	AMEX	VIOG	Wed, Apr 6, 2011	34.26	34.26	34.07	34.07
133	AMEX	VIOG	Tue, Apr 5, 2011	34.00	34.35	34.00	34.16
132	AMEX	VIOG	Mon, Apr 4, 2011	33.96	33.98	33.84	33.98
131	AMEX	VIOG	Fri, Apr 1, 2011	33.75	33.99	33.75	33.79
130	AMEX	VIOG	Thu, Mar 31, 2011	33.60	33.60	33.55	33.55
129	AMEX	VIOG	Wed, Mar 30, 2011	33.32	33.36	33.21	33.36
128	AMEX	VIOG	Tue, Mar 29, 2011	32.88	33.04	32.87	33.04
127	AMEX	VIOG	Mon, Mar 28, 2011	33.04	33.04	32.85	32.87
126	AMEX	VIOG	Fri, Mar 25, 2011	32.66	33.09	32.63	32.91
125	AMEX	VIOG	Thu, Mar 24, 2011	32.58	32.64	32.36	32.55
124	AMEX	VIOG	Wed, Mar 23, 2011	32.04	32.24	32.02	32.24
123	AMEX	VIOG	Tue, Mar 22, 2011	32.36	32.36	32.23	32.23
122	AMEX	VIOG	Mon, Mar 21, 2011	32.25	32.25	32.21	32.21
121	AMEX	VIOG	Fri, Mar 18, 2011	31.65	31.65	31.53	31.53
120	AMEX	VIOG	Thu, Mar 17, 2011	31.52	31.58	31.43	31.43
119	AMEX	VIOG	Wed, Mar 16, 2011	31.30	31.30	31.30	31.30
118	AMEX	VIOG	Tue, Mar 15, 2011	31.48	31.62	31.17	31.62
117	AMEX	VIOG	Mon, Mar 14, 2011	31.87	31.89	31.87	31.89
116	AMEX	VIOG	Fri, Mar 11, 2011	31.75	31.78	31.75	31.78
115	AMEX	VIOG	Thu, Mar 10, 2011	32.30	32.30	31.87	31.96
114	AMEX	VIOG	Tue, Mar 8, 2011	32.76	32.76	32.68	32.68
113	AMEX	VIOG	Mon, Mar 7, 2011	32.75	32.75	32.36	32.36
112	AMEX	VIOG	Fri, Mar 4, 2011	32.67	32.67	32.35	32.35
111	AMEX	VIOG	Thu, Mar 3, 2011	32.19	32.69	32.19	32.64
110	AMEX	VIOG	Wed, Mar 2, 2011	31.76	32.07	31.76	31.90
109	AMEX	VIOG	Tue, Mar 1, 2011	32.49	32.49	31.93	31.95
108	AMEX	VIOG	Mon, Feb 28, 2011	32.60	32.63	32.37	32.37
107	AMEX	VIOG	Fri, Feb 25, 2011	31.99	32.23	31.99	32.23
106	AMEX	VIOG	Thu, Feb 24, 2011	31.37	31.58	31.30	31.30
105	AMEX	VIOG	Wed, Feb 23, 2011	32.23	32.23	31.37	31.51
104	AMEX	VIOG	Tue, Feb 22, 2011	32.41	32.65	32.10	32.23
103	AMEX	VIOG	Fri, Feb 18, 2011	33.08	33.08	32.90	32.90
102	AMEX	VIOG	Thu, Feb 17, 2011	32.67	33.02	32.67	32.98
101	AMEX	VIOG	Wed, Feb 16, 2011	32.69	32.69	32.66	32.66
100	AMEX	VIOG	Tue, Feb 15, 2011	32.57	32.57	32.38	32.38
99	AMEX	VIOG	Mon, Feb 14, 2011	32.56	32.56	32.56	32.56
98	AMEX	VIOG	Fri, Feb 11, 2011	32.31	32.31	32.24	32.26
97	AMEX	VIOG	Thu, Feb 10, 2011	32.00	32.13	32.00	32.10
96	AMEX	VIOG	Wed, Feb 9, 2011	31.81	31.92	31.81	31.92
95	AMEX	VIOG	Tue, Feb 8, 2011	31.93	32.07	31.92	32.04
94	AMEX	VIOG	Mon, Feb 7, 2011	32.00	32.04	31.95	31.95
93	AMEX	VIOG	Fri, Feb 4, 2011	31.50	31.62	31.49	31.62
92	AMEX	VIOG	Thu, Feb 3, 2011	31.42	31.56	31.42	31.56
91	AMEX	VIOG	Wed, Feb 2, 2011	31.59	31.59	31.47	31.47
90	AMEX	VIOG	Tue, Feb 1, 2011	31.25	31.53	31.25	31.52
89	AMEX	VIOG	Mon, Jan 31, 2011	31.04	31.13	30.79	31.13
88	AMEX	VIOG	Fri, Jan 28, 2011	31.46	31.46	31.24	31.24
87	AMEX	VIOG	Thu, Jan 27, 2011	31.28	31.48	31.28	31.48
86	AMEX	VIOG	Wed, Jan 26, 2011	30.86	31.26	30.83	31.26
85	AMEX	VIOG	Tue, Jan 25, 2011	30.62	30.71	30.53	30.70
84	AMEX	VIOG	Mon, Jan 24, 2011	30.59	30.76	30.48	30.67
83	AMEX	VIOG	Fri, Jan 21, 2011	30.74	30.82	30.50	30.50
82	AMEX	VIOG	Thu, Jan 20, 2011	30.77	30.91	30.57	30.70
81	AMEX	VIOG	Wed, Jan 19, 2011	31.69	31.69	30.95	30.95
80	AMEX	VIOG	Tue, Jan 18, 2011	31.67	31.67	31.41	31.66
79	AMEX	VIOG	Fri, Jan 14, 2011	31.40	31.61	31.40	31.59
78	AMEX	VIOG	Thu, Jan 13, 2011	31.36	31.51	31.36	31.37
77	AMEX	VIOG	Wed, Jan 12, 2011	31.45	31.53	31.35	31.42
76	AMEX	VIOG	Tue, Jan 11, 2011	31.20	31.20	31.15	31.17
75	AMEX	VIOG	Mon, Jan 10, 2011	30.98	31.09	30.66	31.09
74	AMEX	VIOG	Fri, Jan 7, 2011	31.23	31.23	30.63	30.82
73	AMEX	VIOG	Thu, Jan 6, 2011	31.36	31.36	31.03	31.11
72	AMEX	VIOG	Wed, Jan 5, 2011	30.86	31.22	30.86	31.22
71	AMEX	VIOG	Tue, Jan 4, 2011	31.63	31.63	30.66	30.94
70	AMEX	VIOG	Mon, Jan 3, 2011	31.33	31.57	31.18	31.43
69	AMEX	VIOG	Fri, Dec 31, 2010	31.26	31.26	30.96	30.96
68	AMEX	VIOG	Thu, Dec 30, 2010	31.28	31.36	31.28	31.30
67	AMEX	VIOG	Wed, Dec 29, 2010	31.33	31.33	31.23	31.26
66	AMEX	VIOG	Tue, Dec 28, 2010	31.45	31.45	31.11	31.21
65	AMEX	VIOG	Mon, Dec 27, 2010	31.25	31.32	31.00	31.30
64	AMEX	VIOG	Thu, Dec 23, 2010	31.46	31.46	31.38	31.43
63	AMEX	VIOG	Wed, Dec 22, 2010	31.62	31.62	31.38	31.38
62	AMEX	VIOG	Tue, Dec 21, 2010	31.39	31.50	31.36	31.47
61	AMEX	VIOG	Mon, Dec 20, 2010	31.38	31.38	31.20	31.24
60	AMEX	VIOG	Fri, Dec 17, 2010	30.94	31.16	30.93	31.16
59	AMEX	VIOG	Thu, Dec 16, 2010	30.76	30.76	30.76	30.76
58	AMEX	VIOG	Wed, Dec 15, 2010	30.78	31.06	30.74	30.74
57	AMEX	VIOG	Tue, Dec 14, 2010	30.94	30.94	30.79	30.79
56	AMEX	VIOG	Mon, Dec 13, 2010	31.26	31.26	31.02	31.02
55	AMEX	VIOG	Fri, Dec 10, 2010	30.76	31.00	30.68	30.95
54	AMEX	VIOG	Thu, Dec 9, 2010	30.84	30.84	30.58	30.68
53	AMEX	VIOG	Wed, Dec 8, 2010	30.63	30.76	30.62	30.63
52	AMEX	VIOG	Tue, Dec 7, 2010	30.91	30.91	30.68	30.73
51	AMEX	VIOG	Mon, Dec 6, 2010	30.31	30.45	30.31	30.42
50	AMEX	VIOG	Fri, Dec 3, 2010	29.97	30.05	29.95	29.97
49	AMEX	VIOG	Thu, Dec 2, 2010	29.87	30.06	29.82	30.05
48	AMEX	VIOG	Wed, Dec 1, 2010	29.86	29.86	29.86	29.86
47	AMEX	VIOG	Tue, Nov 30, 2010	28.98	29.19	28.98	29.19
46	AMEX	VIOG	Mon, Nov 29, 2010	29.31	29.31	29.24	29.24
45	AMEX	VIOG	Tue, Nov 23, 2010	28.69	28.89	28.69	28.88
44	AMEX	VIOG	Mon, Nov 22, 2010	28.84	28.97	28.84	28.97
43	AMEX	VIOG	Fri, Nov 19, 2010	28.65	28.84	28.65	28.84
42	AMEX	VIOG	Thu, Nov 18, 2010	28.66	28.83	28.66	28.71
41	AMEX	VIOG	Tue, Nov 16, 2010	28.41	28.42	28.41	28.42
40	AMEX	VIOG	Mon, Nov 15, 2010	28.87	28.87	28.68	28.68
39	AMEX	VIOG	Fri, Nov 12, 2010	29.05	29.05	29.01	29.01
38	AMEX	VIOG	Thu, Nov 11, 2010	29.00	29.18	29.00	29.18
37	AMEX	VIOG	Mon, Nov 8, 2010	29.25	29.25	29.25	29.25
36	AMEX	VIOG	Fri, Nov 5, 2010	29.20	29.20	29.19	29.19
35	AMEX	VIOG	Thu, Nov 4, 2010	28.87	28.93	28.87	28.91
34	AMEX	VIOG	Wed, Nov 3, 2010	28.25	28.25	28.15	28.15
33	AMEX	VIOG	Tue, Nov 2, 2010	27.94	27.94	27.94	27.94
32	AMEX	VIOG	Fri, Oct 29, 2010	27.72	27.86	27.72	27.86
31	AMEX	VIOG	Thu, Oct 28, 2010	27.90	27.90	27.66	27.72
30	AMEX	VIOG	Wed, Oct 27, 2010	27.78	27.79	27.64	27.65
29	AMEX	VIOG	Tue, Oct 26, 2010	27.86	27.86	27.86	27.86
28	AMEX	VIOG	Mon, Oct 25, 2010	28.18	28.18	27.96	27.96
27	AMEX	VIOG	Thu, Oct 21, 2010	27.88	27.88	27.36	27.36
26	AMEX	VIOG	Wed, Oct 20, 2010	27.66	27.66	27.62	27.62
25	AMEX	VIOG	Fri, Oct 15, 2010	27.90	27.90	27.82	27.85
24	AMEX	VIOG	Wed, Oct 13, 2010	27.75	27.99	27.75	27.94
23	AMEX	VIOG	Tue, Oct 12, 2010	27.07	27.41	26.96	27.41
22	AMEX	VIOG	Mon, Oct 11, 2010	27.33	27.33	27.33	27.33
21	AMEX	VIOG	Fri, Oct 8, 2010	27.00	27.25	26.78	27.25
20	AMEX	VIOG	Thu, Oct 7, 2010	27.02	27.02	26.97	26.97
19	AMEX	VIOG	Wed, Oct 6, 2010	27.15	27.16	26.83	26.83
18	AMEX	VIOG	Tue, Oct 5, 2010	27.04	27.04	27.03	27.03
17	AMEX	VIOG	Mon, Oct 4, 2010	26.40	26.41	26.35	26.41
16	AMEX	VIOG	Fri, Oct 1, 2010	26.74	26.78	26.73	26.78
15	AMEX	VIOG	Thu, Sep 30, 2010	26.92	26.92	26.39	26.61
14	AMEX	VIOG	Wed, Sep 29, 2010	26.70	26.85	26.63	26.77
13	AMEX	VIOG	Tue, Sep 28, 2010	26.17	26.68	26.09	26.68
12	AMEX	VIOG	Mon, Sep 27, 2010	26.50	26.54	26.38	26.54
11	AMEX	VIOG	Fri, Sep 24, 2010	26.32	26.53	26.32	26.53
10	AMEX	VIOG	Thu, Sep 23, 2010	26.12	26.12	25.81	25.81
9	AMEX	VIOG	Wed, Sep 22, 2010	26.32	26.32	25.83	25.83
8	AMEX	VIOG	Tue, Sep 21, 2010	26.29	26.29	26.28	26.28
7	AMEX	VIOG	Mon, Sep 20, 2010	26.03	26.24	26.03	26.24
6	AMEX	VIOG	Fri, Sep 17, 2010	25.48	25.80	25.42	25.75
5	AMEX	VIOG	Thu, Sep 16, 2010	25.52	25.59	25.41	25.59
4	AMEX	VIOG	Wed, Sep 15, 2010	25.44	25.44	25.42	25.42
3	AMEX	VIOG	Tue, Sep 14, 2010	25.55	25.67	25.55	25.57
2	AMEX	VIOG	Fri, Sep 10, 2010	25.09	25.09	25.09	25.09
1	AMEX	VIOG	Thu, Sep 9, 2010	25.37	25.37	25.01	25.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P Small-Cap 600 Growth ETF AMEX:VIOG 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