Virco Manufacturing Corp NASDAQ:VIRC Historical Prices

Below are the 4056 trading days of historical prices for VIRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4056	NASDAQ	VIRC	Thu, Mar 21, 2024	10.64	11.15	10.51	10.82
4055	NASDAQ	VIRC	Wed, Mar 20, 2024	10.44	10.57	10.03	10.51
4054	NASDAQ	VIRC	Tue, Mar 19, 2024	10.15	10.48	9.87	10.45
4053	NASDAQ	VIRC	Mon, Mar 18, 2024	10.02	10.32	9.64	10.15
4052	NASDAQ	VIRC	Fri, Mar 15, 2024	9.63	10.19	9.63	10.03
4051	NASDAQ	VIRC	Thu, Mar 14, 2024	9.88	9.98	9.51	9.72
4050	NASDAQ	VIRC	Wed, Mar 13, 2024	9.55	10.14	9.55	9.89
4049	NASDAQ	VIRC	Tue, Mar 12, 2024	9.78	9.80	9.48	9.66
4048	NASDAQ	VIRC	Mon, Mar 11, 2024	9.79	9.96	9.52	9.77
4047	NASDAQ	VIRC	Fri, Mar 8, 2024	9.68	9.95	9.56	9.76
4046	NASDAQ	VIRC	Thu, Mar 7, 2024	9.59	9.81	9.48	9.67
4045	NASDAQ	VIRC	Wed, Mar 6, 2024	9.95	10.09	9.52	9.58
4044	NASDAQ	VIRC	Tue, Mar 5, 2024	9.52	10.09	9.50	9.96
4043	NASDAQ	VIRC	Mon, Mar 4, 2024	10.87	10.87	9.87	9.88
4042	NASDAQ	VIRC	Fri, Mar 1, 2024	10.60	10.81	10.42	10.75
4041	NASDAQ	VIRC	Thu, Feb 29, 2024	10.06	10.68	10.06	10.54
4040	NASDAQ	VIRC	Wed, Feb 28, 2024	9.64	10.51	9.61	10.06
4039	NASDAQ	VIRC	Tue, Feb 27, 2024	9.29	9.94	9.27	9.73
4038	NASDAQ	VIRC	Mon, Feb 26, 2024	9.33	9.57	9.16	9.23
4037	NASDAQ	VIRC	Fri, Feb 23, 2024	8.98	9.64	8.98	9.34
4036	NASDAQ	VIRC	Thu, Feb 22, 2024	9.11	9.28	8.84	9.02
4035	NASDAQ	VIRC	Wed, Feb 21, 2024	8.89	9.14	8.82	9.07
4034	NASDAQ	VIRC	Tue, Feb 20, 2024	9.06	9.17	8.75	8.94
4033	NASDAQ	VIRC	Fri, Feb 16, 2024	9.34	9.34	8.80	9.20
4032	NASDAQ	VIRC	Thu, Feb 15, 2024	9.64	9.64	9.23	9.39
4031	NASDAQ	VIRC	Wed, Feb 14, 2024	9.25	9.63	9.25	9.63
4030	NASDAQ	VIRC	Tue, Feb 13, 2024	9.12	9.60	9.06	9.21
4029	NASDAQ	VIRC	Mon, Feb 12, 2024	9.31	10.03	9.30	9.83
4028	NASDAQ	VIRC	Fri, Feb 9, 2024	11.42	11.50	8.96	9.47
4027	NASDAQ	VIRC	Thu, Feb 8, 2024	11.60	11.97	11.52	11.64
4026	NASDAQ	VIRC	Wed, Feb 7, 2024	11.94	11.94	11.44	11.58
4025	NASDAQ	VIRC	Tue, Feb 6, 2024	11.98	12.34	11.80	11.91
4024	NASDAQ	VIRC	Mon, Feb 5, 2024	11.82	12.00	11.26	11.86
4023	NASDAQ	VIRC	Fri, Feb 2, 2024	11.85	11.94	11.51	11.79
4022	NASDAQ	VIRC	Thu, Feb 1, 2024	12.09	12.17	11.44	11.84
4021	NASDAQ	VIRC	Wed, Jan 31, 2024	11.96	12.63	11.96	11.98
4020	NASDAQ	VIRC	Tue, Jan 30, 2024	12.37	12.50	11.80	11.96
4019	NASDAQ	VIRC	Mon, Jan 29, 2024	12.70	12.70	12.35	12.48
4018	NASDAQ	VIRC	Fri, Jan 26, 2024	12.58	12.99	12.46	12.60
4017	NASDAQ	VIRC	Thu, Jan 25, 2024	12.24	13.08	12.11	12.49
4016	NASDAQ	VIRC	Wed, Jan 24, 2024	12.70	12.76	12.07	12.24
4015	NASDAQ	VIRC	Tue, Jan 23, 2024	13.00	13.00	12.21	12.30
4014	NASDAQ	VIRC	Mon, Jan 22, 2024	11.57	12.88	11.55	12.68
4013	NASDAQ	VIRC	Fri, Jan 19, 2024	11.01	11.57	10.77	11.42
4012	NASDAQ	VIRC	Thu, Jan 18, 2024	10.94	11.19	10.32	10.93
4011	NASDAQ	VIRC	Wed, Jan 17, 2024	11.70	11.70	10.82	10.88
4010	NASDAQ	VIRC	Tue, Jan 16, 2024	11.81	12.20	11.58	11.85
4009	NASDAQ	VIRC	Fri, Jan 12, 2024	12.11	12.30	11.70	11.83
4008	NASDAQ	VIRC	Thu, Jan 11, 2024	12.10	12.30	11.70	12.11
4007	NASDAQ	VIRC	Wed, Jan 10, 2024	11.68	12.69	11.50	12.10
4006	NASDAQ	VIRC	Tue, Jan 9, 2024	12.19	12.34	11.81	12.03
4005	NASDAQ	VIRC	Mon, Jan 8, 2024	12.50	12.50	11.60	12.27
4004	NASDAQ	VIRC	Fri, Jan 5, 2024	12.70	12.70	11.75	12.44
4003	NASDAQ	VIRC	Thu, Jan 4, 2024	11.83	12.89	11.72	12.72
4002	NASDAQ	VIRC	Wed, Jan 3, 2024	11.15	12.37	10.53	11.87
4001	NASDAQ	VIRC	Tue, Jan 2, 2024	12.21	12.21	11.05	11.24
4000	NASDAQ	VIRC	Fri, Dec 29, 2023	12.25	12.25	11.21	12.03
3999	NASDAQ	VIRC	Thu, Dec 28, 2023	12.20	12.65	12.02	12.22
3998	NASDAQ	VIRC	Wed, Dec 27, 2023	11.80	12.34	11.65	12.15
3997	NASDAQ	VIRC	Tue, Dec 26, 2023	11.60	11.85	11.05	11.58
3996	NASDAQ	VIRC	Fri, Dec 22, 2023	10.90	11.66	10.90	11.58
3995	NASDAQ	VIRC	Thu, Dec 21, 2023	11.27	11.41	10.28	10.90
3994	NASDAQ	VIRC	Wed, Dec 20, 2023	11.50	12.16	11.05	11.14
3993	NASDAQ	VIRC	Tue, Dec 19, 2023	10.95	11.21	10.59	11.19
3992	NASDAQ	VIRC	Mon, Dec 18, 2023	10.87	11.48	10.50	10.85
3991	NASDAQ	VIRC	Fri, Dec 15, 2023	10.07	10.88	9.90	10.50
3990	NASDAQ	VIRC	Thu, Dec 14, 2023	9.78	9.88	9.43	9.85
3989	NASDAQ	VIRC	Wed, Dec 13, 2023	9.09	9.70	8.80	9.53
3988	NASDAQ	VIRC	Tue, Dec 12, 2023	9.00	9.34	8.63	9.13
3987	NASDAQ	VIRC	Mon, Dec 11, 2023	8.77	9.41	8.28	9.04
3986	NASDAQ	VIRC	Fri, Dec 8, 2023	7.99	8.75	7.73	8.51
3985	NASDAQ	VIRC	Thu, Dec 7, 2023	6.87	7.04	6.75	7.01
3984	NASDAQ	VIRC	Wed, Dec 6, 2023	6.93	7.03	6.62	6.82
3983	NASDAQ	VIRC	Tue, Dec 5, 2023	7.23	7.36	6.63	6.88
3982	NASDAQ	VIRC	Mon, Dec 4, 2023	6.90	7.34	6.90	7.33
3981	NASDAQ	VIRC	Fri, Dec 1, 2023	6.68	7.26	6.68	6.95
3980	NASDAQ	VIRC	Thu, Nov 30, 2023	6.40	6.85	6.40	6.71
3979	NASDAQ	VIRC	Wed, Nov 29, 2023	6.41	6.53	6.39	6.40
3978	NASDAQ	VIRC	Tue, Nov 28, 2023	6.45	6.53	6.30	6.39
3977	NASDAQ	VIRC	Mon, Nov 27, 2023	6.50	6.59	6.26	6.48
3976	NASDAQ	VIRC	Fri, Nov 24, 2023	6.30	6.63	6.30	6.50
3975	NASDAQ	VIRC	Wed, Nov 22, 2023	6.75	6.76	6.26	6.35
3974	NASDAQ	VIRC	Tue, Nov 21, 2023	6.53	6.99	6.53	6.78
3973	NASDAQ	VIRC	Mon, Nov 20, 2023	6.25	6.76	6.20	6.63
3972	NASDAQ	VIRC	Fri, Nov 17, 2023	6.35	6.49	6.20	6.31
3971	NASDAQ	VIRC	Thu, Nov 16, 2023	6.56	6.56	6.29	6.33
3970	NASDAQ	VIRC	Wed, Nov 15, 2023	6.49	6.74	6.34	6.58
3969	NASDAQ	VIRC	Tue, Nov 14, 2023	6.14	6.46	6.02	6.38
3968	NASDAQ	VIRC	Mon, Nov 13, 2023	7.07	7.07	6.10	6.14
3967	NASDAQ	VIRC	Fri, Nov 10, 2023	6.87	7.14	6.78	7.09
3966	NASDAQ	VIRC	Thu, Nov 9, 2023	6.46	6.79	6.43	6.71
3965	NASDAQ	VIRC	Wed, Nov 8, 2023	6.43	6.49	6.35	6.46
3964	NASDAQ	VIRC	Tue, Nov 7, 2023	6.21	6.50	6.13	6.45
3963	NASDAQ	VIRC	Mon, Nov 6, 2023	6.00	6.33	5.82	6.14
3962	NASDAQ	VIRC	Fri, Nov 3, 2023	6.29	6.55	5.98	6.06
3961	NASDAQ	VIRC	Thu, Nov 2, 2023	6.29	6.47	6.17	6.28
3960	NASDAQ	VIRC	Wed, Nov 1, 2023	6.10	6.35	5.92	6.29
3959	NASDAQ	VIRC	Tue, Oct 31, 2023	6.16	6.17	5.91	6.09
3958	NASDAQ	VIRC	Mon, Oct 30, 2023	6.03	6.24	6.00	6.09
3957	NASDAQ	VIRC	Fri, Oct 27, 2023	6.34	6.37	5.85	6.04
3956	NASDAQ	VIRC	Thu, Oct 26, 2023	6.75	6.85	6.47	6.47
3955	NASDAQ	VIRC	Wed, Oct 25, 2023	6.51	6.82	6.32	6.76
3954	NASDAQ	VIRC	Tue, Oct 24, 2023	6.44	6.86	6.44	6.59
3953	NASDAQ	VIRC	Mon, Oct 23, 2023	6.89	6.92	6.36	6.40
3952	NASDAQ	VIRC	Fri, Oct 20, 2023	7.30	7.42	6.88	6.97
3951	NASDAQ	VIRC	Thu, Oct 19, 2023	7.48	7.53	7.03	7.31
3950	NASDAQ	VIRC	Wed, Oct 18, 2023	8.00	8.00	7.39	7.44
3949	NASDAQ	VIRC	Tue, Oct 17, 2023	7.79	8.08	7.35	8.05
3948	NASDAQ	VIRC	Mon, Oct 16, 2023	6.64	7.87	6.64	7.81
3947	NASDAQ	VIRC	Fri, Oct 13, 2023	7.43	7.50	6.58	6.61
3946	NASDAQ	VIRC	Thu, Oct 12, 2023	7.35	7.40	7.16	7.38
3945	NASDAQ	VIRC	Wed, Oct 11, 2023	7.40	7.54	7.03	7.41
3944	NASDAQ	VIRC	Tue, Oct 10, 2023	7.86	7.97	7.23	7.35
3943	NASDAQ	VIRC	Mon, Oct 9, 2023	7.30	7.95	7.29	7.86
3942	NASDAQ	VIRC	Fri, Oct 6, 2023	7.00	7.47	7.00	7.29
3941	NASDAQ	VIRC	Thu, Oct 5, 2023	6.71	7.35	6.66	6.98
3940	NASDAQ	VIRC	Wed, Oct 4, 2023	6.64	6.88	6.22	6.72
3939	NASDAQ	VIRC	Tue, Oct 3, 2023	6.39	6.69	6.35	6.65
3938	NASDAQ	VIRC	Mon, Oct 2, 2023	8.05	8.09	6.30	6.36
3937	NASDAQ	VIRC	Fri, Sep 29, 2023	7.36	8.24	7.32	7.94
3936	NASDAQ	VIRC	Thu, Sep 28, 2023	7.30	7.41	7.18	7.25
3935	NASDAQ	VIRC	Wed, Sep 27, 2023	6.88	7.33	6.81	7.22
3934	NASDAQ	VIRC	Tue, Sep 26, 2023	6.90	6.99	6.75	6.87
3933	NASDAQ	VIRC	Mon, Sep 25, 2023	6.40	7.23	6.40	6.88
3932	NASDAQ	VIRC	Fri, Sep 22, 2023	5.78	6.42	5.78	6.39
3931	NASDAQ	VIRC	Thu, Sep 21, 2023	5.79	5.86	5.71	5.73
3930	NASDAQ	VIRC	Wed, Sep 20, 2023	5.96	6.00	5.75	5.79
3929	NASDAQ	VIRC	Tue, Sep 19, 2023	6.17	6.29	5.90	5.95
3928	NASDAQ	VIRC	Mon, Sep 18, 2023	5.67	6.49	5.67	6.14
3927	NASDAQ	VIRC	Fri, Sep 15, 2023	5.62	5.65	5.52	5.65
3926	NASDAQ	VIRC	Thu, Sep 14, 2023	5.29	5.62	5.21	5.62
3925	NASDAQ	VIRC	Wed, Sep 13, 2023	5.29	5.30	5.06	5.20
3924	NASDAQ	VIRC	Tue, Sep 12, 2023	5.10	5.36	5.10	5.18
3923	NASDAQ	VIRC	Mon, Sep 11, 2023	5.16	5.16	5.16	5.16
3922	NASDAQ	VIRC	Fri, Sep 8, 2023	4.46	4.65	4.46	4.64
3921	NASDAQ	VIRC	Thu, Sep 7, 2023	4.49	4.53	4.44	4.53
3920	NASDAQ	VIRC	Wed, Sep 6, 2023	4.49	4.50	4.36	4.44
3919	NASDAQ	VIRC	Tue, Sep 5, 2023	4.70	4.70	4.48	4.56
3918	NASDAQ	VIRC	Fri, Sep 1, 2023	4.68	4.70	4.61	4.65
3917	NASDAQ	VIRC	Thu, Aug 31, 2023	4.54	4.64	4.54	4.59
3916	NASDAQ	VIRC	Wed, Aug 30, 2023	4.50	4.60	4.45	4.50
3915	NASDAQ	VIRC	Tue, Aug 29, 2023	4.35	4.48	4.35	4.48
3914	NASDAQ	VIRC	Mon, Aug 28, 2023	4.35	4.41	4.35	4.35
3913	NASDAQ	VIRC	Fri, Aug 25, 2023	4.42	4.44	4.35	4.38
3912	NASDAQ	VIRC	Thu, Aug 24, 2023	4.38	4.47	4.34	4.37
3911	NASDAQ	VIRC	Wed, Aug 23, 2023	4.46	4.47	4.44	4.46
3910	NASDAQ	VIRC	Tue, Aug 22, 2023	4.49	4.50	4.35	4.43
3909	NASDAQ	VIRC	Mon, Aug 21, 2023	4.46	4.50	4.40	4.47
3908	NASDAQ	VIRC	Fri, Aug 18, 2023	4.39	4.53	4.37	4.44
3907	NASDAQ	VIRC	Thu, Aug 17, 2023	4.57	4.57	4.47	4.47
3906	NASDAQ	VIRC	Wed, Aug 16, 2023	4.58	4.66	4.50	4.59
3905	NASDAQ	VIRC	Tue, Aug 15, 2023	4.60	4.66	4.51	4.54
3904	NASDAQ	VIRC	Mon, Aug 14, 2023	4.49	4.68	4.49	4.59
3903	NASDAQ	VIRC	Fri, Aug 11, 2023	4.49	4.50	4.42	4.48
3902	NASDAQ	VIRC	Thu, Aug 10, 2023	4.40	4.50	4.40	4.46
3901	NASDAQ	VIRC	Wed, Aug 9, 2023	4.37	4.39	4.35	4.38
3900	NASDAQ	VIRC	Tue, Aug 8, 2023	4.45	4.45	4.35	4.35
3899	NASDAQ	VIRC	Mon, Aug 7, 2023	4.49	4.50	4.41	4.47
3898	NASDAQ	VIRC	Fri, Aug 4, 2023	4.52	4.63	4.48	4.54
3897	NASDAQ	VIRC	Thu, Aug 3, 2023	4.50	4.61	4.35	4.48
3896	NASDAQ	VIRC	Wed, Aug 2, 2023	4.37	4.48	4.35	4.39
3895	NASDAQ	VIRC	Tue, Aug 1, 2023	4.45	4.45	4.36	4.37
3894	NASDAQ	VIRC	Mon, Jul 31, 2023	4.49	4.60	4.44	4.45
3893	NASDAQ	VIRC	Fri, Jul 28, 2023	4.45	4.50	4.41	4.47
3892	NASDAQ	VIRC	Thu, Jul 27, 2023	4.50	4.50	4.33	4.40
3891	NASDAQ	VIRC	Wed, Jul 26, 2023	4.39	4.50	4.37	4.46
3890	NASDAQ	VIRC	Tue, Jul 25, 2023	4.25	4.45	4.25	4.35
3889	NASDAQ	VIRC	Mon, Jul 24, 2023	4.29	4.44	4.25	4.28
3888	NASDAQ	VIRC	Fri, Jul 21, 2023	4.23	4.45	4.23	4.24
3887	NASDAQ	VIRC	Thu, Jul 20, 2023	4.16	4.37	4.15	4.29
3886	NASDAQ	VIRC	Wed, Jul 19, 2023	4.12	4.23	4.12	4.19
3885	NASDAQ	VIRC	Tue, Jul 18, 2023	4.10	4.20	4.02	4.12
3884	NASDAQ	VIRC	Mon, Jul 17, 2023	4.00	4.10	3.97	4.10
3883	NASDAQ	VIRC	Fri, Jul 14, 2023	3.97	4.06	3.95	4.01
3882	NASDAQ	VIRC	Thu, Jul 13, 2023	4.05	4.09	3.96	4.03
3881	NASDAQ	VIRC	Wed, Jul 12, 2023	4.06	4.14	3.99	4.11
3880	NASDAQ	VIRC	Tue, Jul 11, 2023	4.05	4.13	4.00	4.05
3879	NASDAQ	VIRC	Mon, Jul 10, 2023	4.01	4.08	3.85	3.97
3878	NASDAQ	VIRC	Fri, Jul 7, 2023	3.99	4.01	3.91	3.99
3877	NASDAQ	VIRC	Thu, Jul 6, 2023	4.01	4.05	4.01	4.01
3876	NASDAQ	VIRC	Wed, Jul 5, 2023	4.02	4.10	4.01	4.02
3875	NASDAQ	VIRC	Mon, Jul 3, 2023	4.07	4.15	4.00	4.01
3874	NASDAQ	VIRC	Fri, Jun 30, 2023	3.99	4.17	3.99	4.17
3873	NASDAQ	VIRC	Thu, Jun 29, 2023	4.01	4.10	4.00	4.10
3872	NASDAQ	VIRC	Wed, Jun 28, 2023	4.11	4.20	4.01	4.01
3871	NASDAQ	VIRC	Tue, Jun 27, 2023	3.91	4.18	3.91	4.15
3870	NASDAQ	VIRC	Mon, Jun 26, 2023	3.82	4.00	3.82	3.88
3869	NASDAQ	VIRC	Fri, Jun 23, 2023	3.95	4.06	3.86	3.88
3868	NASDAQ	VIRC	Thu, Jun 22, 2023	4.07	4.11	3.98	4.02
3867	NASDAQ	VIRC	Wed, Jun 21, 2023	4.03	4.17	4.00	4.02
3866	NASDAQ	VIRC	Tue, Jun 20, 2023	3.95	4.11	3.85	3.90
3865	NASDAQ	VIRC	Fri, Jun 16, 2023	3.97	3.98	3.88	3.88
3864	NASDAQ	VIRC	Thu, Jun 15, 2023	4.06	4.10	3.93	3.98
3863	NASDAQ	VIRC	Wed, Jun 14, 2023	4.22	4.32	4.13	4.13
3862	NASDAQ	VIRC	Tue, Jun 13, 2023	4.27	4.27	4.06	4.22
3861	NASDAQ	VIRC	Mon, Jun 12, 2023	3.95	4.25	3.95	4.03
3860	NASDAQ	VIRC	Fri, Jun 9, 2023	3.90	3.91	3.70	3.71
3859	NASDAQ	VIRC	Thu, Jun 8, 2023	3.82	3.84	3.73	3.84
3858	NASDAQ	VIRC	Wed, Jun 7, 2023	3.91	3.91	3.75	3.79
3857	NASDAQ	VIRC	Tue, Jun 6, 2023	3.92	3.92	3.75	3.75
3856	NASDAQ	VIRC	Mon, Jun 5, 2023	3.95	3.95	3.84	3.87
3855	NASDAQ	VIRC	Fri, Jun 2, 2023	3.87	3.98	3.82	3.91
3854	NASDAQ	VIRC	Thu, Jun 1, 2023	3.81	3.90	3.78	3.79
3853	NASDAQ	VIRC	Wed, May 31, 2023	3.88	3.90	3.81	3.81
3852	NASDAQ	VIRC	Tue, May 30, 2023	3.78	3.89	3.78	3.89
3851	NASDAQ	VIRC	Fri, May 26, 2023	3.85	3.92	3.76	3.79
3850	NASDAQ	VIRC	Thu, May 25, 2023	3.83	3.89	3.82	3.82
3849	NASDAQ	VIRC	Wed, May 24, 2023	3.90	3.90	3.83	3.84
3848	NASDAQ	VIRC	Tue, May 23, 2023	3.97	3.97	3.88	3.88
3847	NASDAQ	VIRC	Mon, May 22, 2023	3.97	4.05	3.97	4.04
3846	NASDAQ	VIRC	Fri, May 19, 2023	3.89	4.03	3.89	3.97
3845	NASDAQ	VIRC	Thu, May 18, 2023	3.90	3.99	3.88	3.88
3844	NASDAQ	VIRC	Wed, May 17, 2023	3.92	3.93	3.85	3.93
3843	NASDAQ	VIRC	Tue, May 16, 2023	3.96	3.98	3.89	3.89
3842	NASDAQ	VIRC	Mon, May 15, 2023	3.81	4.08	3.73	3.82
3841	NASDAQ	VIRC	Fri, May 12, 2023	3.87	3.87	3.73	3.73
3840	NASDAQ	VIRC	Thu, May 11, 2023	3.87	3.87	3.71	3.78
3839	NASDAQ	VIRC	Wed, May 10, 2023	3.75	3.80	3.67	3.80
3838	NASDAQ	VIRC	Tue, May 9, 2023	3.72	3.86	3.68	3.75
3837	NASDAQ	VIRC	Mon, May 8, 2023	3.74	3.82	3.65	3.72
3836	NASDAQ	VIRC	Fri, May 5, 2023	3.65	3.84	3.65	3.83
3835	NASDAQ	VIRC	Thu, May 4, 2023	3.85	3.88	3.65	3.72
3834	NASDAQ	VIRC	Wed, May 3, 2023	3.82	3.94	3.81	3.86
3833	NASDAQ	VIRC	Tue, May 2, 2023	3.68	3.84	3.54	3.83
3832	NASDAQ	VIRC	Mon, May 1, 2023	3.72	4.04	3.67	3.70
3831	NASDAQ	VIRC	Fri, Apr 28, 2023	3.85	3.85	3.58	3.72
3830	NASDAQ	VIRC	Thu, Apr 27, 2023	3.99	3.99	3.87	3.87
3829	NASDAQ	VIRC	Wed, Apr 26, 2023	4.12	4.13	4.00	4.00
3828	NASDAQ	VIRC	Tue, Apr 25, 2023	4.11	4.15	4.11	4.13
3827	NASDAQ	VIRC	Mon, Apr 24, 2023	4.11	4.19	4.01	4.11
3826	NASDAQ	VIRC	Fri, Apr 21, 2023	4.24	4.25	4.04	4.11
3825	NASDAQ	VIRC	Thu, Apr 20, 2023	4.33	4.38	4.28	4.34
3824	NASDAQ	VIRC	Wed, Apr 19, 2023	4.32	4.42	4.32	4.37
3823	NASDAQ	VIRC	Tue, Apr 18, 2023	4.40	4.40	4.34	4.34
3822	NASDAQ	VIRC	Mon, Apr 17, 2023	4.40	4.53	4.36	4.37
3821	NASDAQ	VIRC	Fri, Apr 14, 2023	4.40	4.42	4.28	4.38
3820	NASDAQ	VIRC	Thu, Apr 13, 2023	4.34	4.40	4.30	4.33
3819	NASDAQ	VIRC	Wed, Apr 12, 2023	4.37	4.37	4.28	4.34
3818	NASDAQ	VIRC	Tue, Apr 11, 2023	4.36	4.45	4.36	4.37
3817	NASDAQ	VIRC	Mon, Apr 10, 2023	4.08	4.27	3.92	4.27
3816	NASDAQ	VIRC	Thu, Apr 6, 2023	3.95	4.03	3.89	4.03
3815	NASDAQ	VIRC	Wed, Apr 5, 2023	3.88	3.89	3.75	3.89
3814	NASDAQ	VIRC	Tue, Apr 4, 2023	3.96	3.96	3.87	3.89
3813	NASDAQ	VIRC	Mon, Apr 3, 2023	3.97	3.97	3.96	3.96
3812	NASDAQ	VIRC	Fri, Mar 31, 2023	3.93	3.97	3.84	3.96
3811	NASDAQ	VIRC	Thu, Mar 30, 2023	3.98	3.98	3.90	3.97
3810	NASDAQ	VIRC	Wed, Mar 29, 2023	3.99	4.00	3.95	3.96
3809	NASDAQ	VIRC	Tue, Mar 28, 2023	3.94	4.00	3.84	3.93
3808	NASDAQ	VIRC	Mon, Mar 27, 2023	3.66	3.89	3.66	3.86
3807	NASDAQ	VIRC	Fri, Mar 24, 2023	3.85	3.85	3.62	3.66
3806	NASDAQ	VIRC	Thu, Mar 23, 2023	3.86	3.90	3.85	3.85
3805	NASDAQ	VIRC	Wed, Mar 22, 2023	3.86	3.94	3.85	3.85
3804	NASDAQ	VIRC	Tue, Mar 21, 2023	3.92	3.92	3.85	3.88
3803	NASDAQ	VIRC	Mon, Mar 20, 2023	3.88	3.95	3.86	3.86
3802	NASDAQ	VIRC	Fri, Mar 17, 2023	4.11	4.11	3.89	3.92
3801	NASDAQ	VIRC	Thu, Mar 16, 2023	4.07	4.09	4.07	4.09
3800	NASDAQ	VIRC	Wed, Mar 15, 2023	4.01	4.13	4.01	4.06
3799	NASDAQ	VIRC	Tue, Mar 14, 2023	4.16	4.17	4.02	4.02
3798	NASDAQ	VIRC	Mon, Mar 13, 2023	4.11	4.17	4.06	4.16
3797	NASDAQ	VIRC	Fri, Mar 10, 2023	4.31	4.31	4.11	4.12
3796	NASDAQ	VIRC	Thu, Mar 9, 2023	4.35	4.42	4.31	4.35
3795	NASDAQ	VIRC	Wed, Mar 8, 2023	4.35	4.47	4.35	4.40
3794	NASDAQ	VIRC	Tue, Mar 7, 2023	4.52	4.54	4.39	4.41
3793	NASDAQ	VIRC	Mon, Mar 6, 2023	4.61	4.65	4.45	4.55
3792	NASDAQ	VIRC	Fri, Mar 3, 2023	4.55	4.61	4.55	4.61
3791	NASDAQ	VIRC	Thu, Mar 2, 2023	4.63	4.63	4.52	4.58
3790	NASDAQ	VIRC	Wed, Mar 1, 2023	4.49	4.70	4.31	4.55
3789	NASDAQ	VIRC	Tue, Feb 28, 2023	4.66	4.79	4.52	4.52
3788	NASDAQ	VIRC	Mon, Feb 27, 2023	4.38	4.63	4.38	4.63
3787	NASDAQ	VIRC	Fri, Feb 24, 2023	4.26	4.47	4.23	4.46
3786	NASDAQ	VIRC	Thu, Feb 23, 2023	4.36	4.54	4.34	4.50
3785	NASDAQ	VIRC	Wed, Feb 22, 2023	4.77	4.77	4.36	4.39
3784	NASDAQ	VIRC	Tue, Feb 21, 2023	4.79	4.79	4.75	4.75
3783	NASDAQ	VIRC	Fri, Feb 17, 2023	4.69	4.78	4.69	4.78
3782	NASDAQ	VIRC	Thu, Feb 16, 2023	4.76	4.77	4.72	4.76
3781	NASDAQ	VIRC	Wed, Feb 15, 2023	4.70	4.77	4.67	4.77
3780	NASDAQ	VIRC	Tue, Feb 14, 2023	4.63	4.73	4.63	4.70
3779	NASDAQ	VIRC	Mon, Feb 13, 2023	4.77	4.79	4.70	4.70
3778	NASDAQ	VIRC	Fri, Feb 10, 2023	4.74	4.85	4.65	4.83
3777	NASDAQ	VIRC	Thu, Feb 9, 2023	4.85	4.86	4.71	4.74
3776	NASDAQ	VIRC	Wed, Feb 8, 2023	4.87	4.91	4.85	4.86
3775	NASDAQ	VIRC	Tue, Feb 7, 2023	4.88	4.90	4.84	4.90
3774	NASDAQ	VIRC	Mon, Feb 6, 2023	4.80	4.88	4.74	4.82
3773	NASDAQ	VIRC	Fri, Feb 3, 2023	4.88	4.89	4.80	4.80
3772	NASDAQ	VIRC	Thu, Feb 2, 2023	4.84	4.92	4.80	4.90
3771	NASDAQ	VIRC	Wed, Feb 1, 2023	4.88	4.91	4.77	4.87
3770	NASDAQ	VIRC	Tue, Jan 31, 2023	4.85	4.96	4.85	4.90
3769	NASDAQ	VIRC	Mon, Jan 30, 2023	4.82	4.96	4.82	4.86
3768	NASDAQ	VIRC	Fri, Jan 27, 2023	4.80	4.86	4.78	4.84
3767	NASDAQ	VIRC	Thu, Jan 26, 2023	4.81	4.86	4.81	4.82
3766	NASDAQ	VIRC	Wed, Jan 25, 2023	4.77	4.83	4.77	4.81
3765	NASDAQ	VIRC	Tue, Jan 24, 2023	4.70	4.83	4.70	4.80
3764	NASDAQ	VIRC	Mon, Jan 23, 2023	4.50	4.75	4.33	4.69
3763	NASDAQ	VIRC	Fri, Jan 20, 2023	4.86	4.86	4.57	4.57
3762	NASDAQ	VIRC	Thu, Jan 19, 2023	4.92	4.92	4.84	4.87
3761	NASDAQ	VIRC	Wed, Jan 18, 2023	5.03	5.07	4.84	4.89
3760	NASDAQ	VIRC	Tue, Jan 17, 2023	4.85	5.07	4.84	5.00
3759	NASDAQ	VIRC	Fri, Jan 13, 2023	4.75	4.88	4.72	4.83
3758	NASDAQ	VIRC	Thu, Jan 12, 2023	4.80	4.91	4.77	4.82
3757	NASDAQ	VIRC	Wed, Jan 11, 2023	4.88	4.90	4.78	4.82
3756	NASDAQ	VIRC	Tue, Jan 10, 2023	4.81	4.90	4.81	4.84
3755	NASDAQ	VIRC	Mon, Jan 9, 2023	4.68	4.85	4.66	4.76
3754	NASDAQ	VIRC	Fri, Jan 6, 2023	4.60	4.62	4.55	4.58
3753	NASDAQ	VIRC	Thu, Jan 5, 2023	4.66	4.68	4.54	4.58
3752	NASDAQ	VIRC	Wed, Jan 4, 2023	4.63	4.75	4.52	4.62
3751	NASDAQ	VIRC	Tue, Jan 3, 2023	4.67	4.74	4.58	4.65
3750	NASDAQ	VIRC	Fri, Dec 30, 2022	4.54	4.64	4.48	4.52
3749	NASDAQ	VIRC	Thu, Dec 29, 2022	4.49	4.62	4.43	4.50
3748	NASDAQ	VIRC	Wed, Dec 28, 2022	4.30	4.50	4.28	4.42
3747	NASDAQ	VIRC	Tue, Dec 27, 2022	4.30	4.30	4.27	4.30
3746	NASDAQ	VIRC	Fri, Dec 23, 2022	4.27	4.30	4.23	4.30
3745	NASDAQ	VIRC	Thu, Dec 22, 2022	4.08	4.29	4.07	4.25
3744	NASDAQ	VIRC	Wed, Dec 21, 2022	4.30	4.30	4.23	4.23
3743	NASDAQ	VIRC	Tue, Dec 20, 2022	4.20	4.30	4.19	4.30
3742	NASDAQ	VIRC	Mon, Dec 19, 2022	4.00	4.25	4.00	4.21
3741	NASDAQ	VIRC	Fri, Dec 16, 2022	4.19	4.20	4.00	4.00
3740	NASDAQ	VIRC	Thu, Dec 15, 2022	4.30	4.30	4.18	4.26
3739	NASDAQ	VIRC	Wed, Dec 14, 2022	4.23	4.30	4.23	4.26
3738	NASDAQ	VIRC	Tue, Dec 13, 2022	4.30	4.30	4.23	4.28
3737	NASDAQ	VIRC	Mon, Dec 12, 2022	4.20	4.50	4.18	4.39
3736	NASDAQ	VIRC	Fri, Dec 9, 2022	4.18	4.18	4.00	4.05
3735	NASDAQ	VIRC	Thu, Dec 8, 2022	4.20	4.20	4.02	4.03
3734	NASDAQ	VIRC	Wed, Dec 7, 2022	4.30	4.30	4.20	4.20
3733	NASDAQ	VIRC	Tue, Dec 6, 2022	4.20	4.36	4.20	4.31
3732	NASDAQ	VIRC	Mon, Dec 5, 2022	4.38	4.38	4.20	4.27
3731	NASDAQ	VIRC	Fri, Dec 2, 2022	4.36	4.36	4.26	4.26
3730	NASDAQ	VIRC	Thu, Dec 1, 2022	4.20	4.31	4.20	4.26
3729	NASDAQ	VIRC	Wed, Nov 30, 2022	4.15	4.21	4.15	4.20
3728	NASDAQ	VIRC	Tue, Nov 29, 2022	4.25	4.25	4.15	4.15
3727	NASDAQ	VIRC	Mon, Nov 28, 2022	4.21	4.30	4.20	4.25
3726	NASDAQ	VIRC	Fri, Nov 25, 2022	4.25	4.25	4.21	4.21
3725	NASDAQ	VIRC	Wed, Nov 23, 2022	4.24	4.29	4.20	4.20
3724	NASDAQ	VIRC	Tue, Nov 22, 2022	4.15	4.28	4.15	4.19
3723	NASDAQ	VIRC	Mon, Nov 21, 2022	4.18	4.24	4.06	4.15
3722	NASDAQ	VIRC	Fri, Nov 18, 2022	4.07	4.19	4.03	4.16
3721	NASDAQ	VIRC	Thu, Nov 17, 2022	4.00	4.06	4.00	4.01
3720	NASDAQ	VIRC	Wed, Nov 16, 2022	4.16	4.16	3.98	4.10
3719	NASDAQ	VIRC	Tue, Nov 15, 2022	4.06	4.17	4.06	4.12
3718	NASDAQ	VIRC	Mon, Nov 14, 2022	4.02	4.12	3.96	4.12
3717	NASDAQ	VIRC	Fri, Nov 11, 2022	4.03	4.20	4.03	4.06
3716	NASDAQ	VIRC	Thu, Nov 10, 2022	4.10	4.19	4.01	4.15
3715	NASDAQ	VIRC	Wed, Nov 9, 2022	4.02	4.14	4.00	4.14
3714	NASDAQ	VIRC	Tue, Nov 8, 2022	4.12	4.12	4.05	4.09
3713	NASDAQ	VIRC	Mon, Nov 7, 2022	4.15	4.18	4.00	4.09
3712	NASDAQ	VIRC	Fri, Nov 4, 2022	4.19	4.20	4.02	4.07
3711	NASDAQ	VIRC	Thu, Nov 3, 2022	4.11	4.20	3.98	4.15
3710	NASDAQ	VIRC	Wed, Nov 2, 2022	4.19	4.24	4.05	4.06
3709	NASDAQ	VIRC	Tue, Nov 1, 2022	4.25	4.25	4.15	4.21
3708	NASDAQ	VIRC	Mon, Oct 31, 2022	4.22	4.36	4.14	4.14
3707	NASDAQ	VIRC	Fri, Oct 28, 2022	4.25	4.39	4.16	4.21
3706	NASDAQ	VIRC	Thu, Oct 27, 2022	4.38	4.49	4.19	4.26
3705	NASDAQ	VIRC	Wed, Oct 26, 2022	4.39	4.51	4.29	4.37
3704	NASDAQ	VIRC	Tue, Oct 25, 2022	4.35	4.40	4.25	4.30
3703	NASDAQ	VIRC	Mon, Oct 24, 2022	4.34	4.41	4.11	4.35
3702	NASDAQ	VIRC	Fri, Oct 21, 2022	3.99	4.63	3.99	4.32
3701	NASDAQ	VIRC	Thu, Oct 20, 2022	4.10	4.14	4.00	4.14
3700	NASDAQ	VIRC	Wed, Oct 19, 2022	4.23	4.23	3.95	4.10
3699	NASDAQ	VIRC	Tue, Oct 18, 2022	4.20	4.30	4.16	4.19
3698	NASDAQ	VIRC	Mon, Oct 17, 2022	3.92	4.33	3.92	4.17
3697	NASDAQ	VIRC	Fri, Oct 14, 2022	4.02	4.02	4.01	4.02
3696	NASDAQ	VIRC	Thu, Oct 13, 2022	4.01	4.17	3.96	4.14
3695	NASDAQ	VIRC	Wed, Oct 12, 2022	4.12	4.27	4.04	4.12
3694	NASDAQ	VIRC	Tue, Oct 11, 2022	4.19	4.30	4.10	4.10
3693	NASDAQ	VIRC	Mon, Oct 10, 2022	4.32	4.32	4.16	4.19
3692	NASDAQ	VIRC	Fri, Oct 7, 2022	4.40	4.58	4.30	4.30
3691	NASDAQ	VIRC	Thu, Oct 6, 2022	4.40	4.73	4.32	4.50
3690	NASDAQ	VIRC	Wed, Oct 5, 2022	4.40	4.40	4.31	4.32
3689	NASDAQ	VIRC	Tue, Oct 4, 2022	4.40	4.40	4.29	4.33
3688	NASDAQ	VIRC	Mon, Oct 3, 2022	4.22	4.40	4.22	4.38
3687	NASDAQ	VIRC	Fri, Sep 30, 2022	4.38	4.40	4.24	4.26
3686	NASDAQ	VIRC	Thu, Sep 29, 2022	4.51	4.51	4.21	4.39
3685	NASDAQ	VIRC	Wed, Sep 28, 2022	4.30	4.66	4.30	4.51
3684	NASDAQ	VIRC	Tue, Sep 27, 2022	4.26	4.30	4.21	4.28
3683	NASDAQ	VIRC	Mon, Sep 26, 2022	4.34	4.34	4.17	4.23
3682	NASDAQ	VIRC	Fri, Sep 23, 2022	4.59	4.64	4.22	4.34
3681	NASDAQ	VIRC	Thu, Sep 22, 2022	4.76	4.76	4.57	4.60
3680	NASDAQ	VIRC	Wed, Sep 21, 2022	4.77	4.80	4.71	4.77
3679	NASDAQ	VIRC	Tue, Sep 20, 2022	4.79	4.80	4.74	4.79
3678	NASDAQ	VIRC	Mon, Sep 19, 2022	4.72	4.95	4.57	4.79
3677	NASDAQ	VIRC	Fri, Sep 16, 2022	4.59	4.80	4.55	4.80
3676	NASDAQ	VIRC	Thu, Sep 15, 2022	4.78	4.80	4.56	4.70
3675	NASDAQ	VIRC	Wed, Sep 14, 2022	4.87	4.89	4.64	4.67
3674	NASDAQ	VIRC	Tue, Sep 13, 2022	4.18	4.98	4.18	4.81
3673	NASDAQ	VIRC	Mon, Sep 12, 2022	4.06	4.36	4.06	4.29
3672	NASDAQ	VIRC	Fri, Sep 9, 2022	4.18	4.43	4.12	4.12
3671	NASDAQ	VIRC	Thu, Sep 8, 2022	4.01	4.20	4.01	4.20
3670	NASDAQ	VIRC	Wed, Sep 7, 2022	4.09	4.21	4.05	4.21
3669	NASDAQ	VIRC	Tue, Sep 6, 2022	4.07	4.12	4.00	4.05
3668	NASDAQ	VIRC	Fri, Sep 2, 2022	4.19	4.35	4.05	4.23
3667	NASDAQ	VIRC	Thu, Sep 1, 2022	4.17	4.31	4.07	4.25
3666	NASDAQ	VIRC	Wed, Aug 31, 2022	4.37	4.51	4.24	4.34
3665	NASDAQ	VIRC	Tue, Aug 30, 2022	4.23	4.28	4.05	4.28
3664	NASDAQ	VIRC	Mon, Aug 29, 2022	4.10	4.25	4.10	4.20
3663	NASDAQ	VIRC	Fri, Aug 26, 2022	4.10	4.21	4.10	4.15
3662	NASDAQ	VIRC	Thu, Aug 25, 2022	4.14	4.30	4.06	4.13
3661	NASDAQ	VIRC	Wed, Aug 24, 2022	4.03	4.11	4.03	4.10
3660	NASDAQ	VIRC	Tue, Aug 23, 2022	4.25	4.28	4.00	4.17
3659	NASDAQ	VIRC	Mon, Aug 22, 2022	4.36	4.36	4.20	4.20
3658	NASDAQ	VIRC	Fri, Aug 19, 2022	4.62	4.71	4.50	4.50
3657	NASDAQ	VIRC	Thu, Aug 18, 2022	4.60	4.60	4.50	4.54
3656	NASDAQ	VIRC	Wed, Aug 17, 2022	4.51	5.00	4.29	4.53
3655	NASDAQ	VIRC	Tue, Aug 16, 2022	4.49	4.57	4.36	4.36
3654	NASDAQ	VIRC	Mon, Aug 15, 2022	4.54	4.65	4.41	4.49
3653	NASDAQ	VIRC	Fri, Aug 12, 2022	4.60	4.89	4.59	4.67
3652	NASDAQ	VIRC	Thu, Aug 11, 2022	4.46	4.60	4.45	4.58
3651	NASDAQ	VIRC	Wed, Aug 10, 2022	4.39	4.64	4.38	4.57
3650	NASDAQ	VIRC	Tue, Aug 9, 2022	4.59	4.59	4.39	4.39
3649	NASDAQ	VIRC	Mon, Aug 8, 2022	4.49	4.68	4.41	4.49
3648	NASDAQ	VIRC	Fri, Aug 5, 2022	4.25	4.40	4.12	4.40
3647	NASDAQ	VIRC	Thu, Aug 4, 2022	4.38	4.38	4.18	4.24
3646	NASDAQ	VIRC	Wed, Aug 3, 2022	4.35	4.50	4.15	4.29
3645	NASDAQ	VIRC	Tue, Aug 2, 2022	4.27	4.44	4.27	4.34
3644	NASDAQ	VIRC	Mon, Aug 1, 2022	4.27	4.48	4.19	4.27
3643	NASDAQ	VIRC	Fri, Jul 29, 2022	4.25	4.45	4.03	4.20
3642	NASDAQ	VIRC	Thu, Jul 28, 2022	4.00	4.35	4.00	4.23
3641	NASDAQ	VIRC	Wed, Jul 27, 2022	3.88	4.00	3.68	3.99
3640	NASDAQ	VIRC	Tue, Jul 26, 2022	3.65	3.85	3.65	3.68
3639	NASDAQ	VIRC	Mon, Jul 25, 2022	3.30	3.67	3.30	3.54
3638	NASDAQ	VIRC	Fri, Jul 22, 2022	3.26	3.26	3.19	3.26
3637	NASDAQ	VIRC	Thu, Jul 21, 2022	3.23	3.30	3.16	3.23
3636	NASDAQ	VIRC	Wed, Jul 20, 2022	3.28	3.30	3.27	3.27
3635	NASDAQ	VIRC	Tue, Jul 19, 2022	3.36	3.41	3.27	3.27
3634	NASDAQ	VIRC	Mon, Jul 18, 2022	3.47	3.62	3.37	3.37
3633	NASDAQ	VIRC	Fri, Jul 15, 2022	3.77	3.77	3.44	3.56
3632	NASDAQ	VIRC	Thu, Jul 14, 2022	3.64	3.74	3.51	3.67
3631	NASDAQ	VIRC	Wed, Jul 13, 2022	3.56	3.65	3.51	3.60
3630	NASDAQ	VIRC	Tue, Jul 12, 2022	3.48	3.64	3.40	3.55
3629	NASDAQ	VIRC	Mon, Jul 11, 2022	3.48	3.55	3.41	3.41
3628	NASDAQ	VIRC	Fri, Jul 8, 2022	3.70	3.70	3.53	3.53
3627	NASDAQ	VIRC	Thu, Jul 7, 2022	3.60	3.60	3.57	3.58
3626	NASDAQ	VIRC	Wed, Jul 6, 2022	3.68	3.73	3.60	3.60
3625	NASDAQ	VIRC	Tue, Jul 5, 2022	3.86	3.86	3.61	3.78
3624	NASDAQ	VIRC	Fri, Jul 1, 2022	3.85	3.93	3.85	3.87
3623	NASDAQ	VIRC	Thu, Jun 30, 2022	3.87	3.87	3.75	3.85
3622	NASDAQ	VIRC	Wed, Jun 29, 2022	3.96	3.96	3.86	3.86
3621	NASDAQ	VIRC	Tue, Jun 28, 2022	3.75	4.00	3.75	3.85
3620	NASDAQ	VIRC	Mon, Jun 27, 2022	3.89	3.99	3.70	3.73
3619	NASDAQ	VIRC	Fri, Jun 24, 2022	3.91	3.99	3.90	3.90
3618	NASDAQ	VIRC	Thu, Jun 23, 2022	3.93	4.05	3.93	3.96
3617	NASDAQ	VIRC	Wed, Jun 22, 2022	3.86	4.01	3.77	4.01
3616	NASDAQ	VIRC	Tue, Jun 21, 2022	3.67	4.09	3.67	3.96
3615	NASDAQ	VIRC	Fri, Jun 17, 2022	3.12	3.67	3.03	3.67
3614	NASDAQ	VIRC	Thu, Jun 16, 2022	3.03	3.11	2.97	3.01
3613	NASDAQ	VIRC	Wed, Jun 15, 2022	3.31	3.44	3.02	3.27
3612	NASDAQ	VIRC	Tue, Jun 14, 2022	3.37	3.50	3.31	3.35
3611	NASDAQ	VIRC	Mon, Jun 13, 2022	3.42	3.52	3.38	3.44
3610	NASDAQ	VIRC	Fri, Jun 10, 2022	3.30	3.52	3.27	3.51
3609	NASDAQ	VIRC	Thu, Jun 9, 2022	3.39	3.45	3.32	3.40
3608	NASDAQ	VIRC	Wed, Jun 8, 2022	3.24	3.48	3.24	3.48
3607	NASDAQ	VIRC	Tue, Jun 7, 2022	3.15	3.32	3.15	3.25
3606	NASDAQ	VIRC	Mon, Jun 6, 2022	3.39	3.50	3.02	3.25
3605	NASDAQ	VIRC	Fri, Jun 3, 2022	3.50	3.50	3.35	3.36
3604	NASDAQ	VIRC	Thu, Jun 2, 2022	3.28	3.50	3.20	3.36
3603	NASDAQ	VIRC	Wed, Jun 1, 2022	3.30	3.30	3.22	3.28
3602	NASDAQ	VIRC	Tue, May 31, 2022	3.22	3.25	3.15	3.20
3601	NASDAQ	VIRC	Fri, May 27, 2022	3.00	3.13	3.00	3.01
3600	NASDAQ	VIRC	Thu, May 26, 2022	2.90	2.90	2.90	2.90
3599	NASDAQ	VIRC	Wed, May 25, 2022	3.07	3.09	2.96	2.99
3598	NASDAQ	VIRC	Tue, May 24, 2022	2.96	3.04	2.92	3.02
3597	NASDAQ	VIRC	Mon, May 23, 2022	2.89	2.96	2.80	2.96
3596	NASDAQ	VIRC	Fri, May 20, 2022	2.80	2.90	2.77	2.77
3595	NASDAQ	VIRC	Thu, May 19, 2022	2.81	2.89	2.77	2.83
3594	NASDAQ	VIRC	Wed, May 18, 2022	2.84	2.97	2.81	2.85
3593	NASDAQ	VIRC	Tue, May 17, 2022	2.76	3.02	2.76	2.86
3592	NASDAQ	VIRC	Mon, May 16, 2022	2.91	3.11	2.85	2.86
3591	NASDAQ	VIRC	Fri, May 13, 2022	2.91	2.99	2.88	2.97
3590	NASDAQ	VIRC	Thu, May 12, 2022	2.96	3.01	2.89	2.99
3589	NASDAQ	VIRC	Wed, May 11, 2022	2.95	2.97	2.95	2.96
3588	NASDAQ	VIRC	Tue, May 10, 2022	2.99	3.00	2.88	2.97
3587	NASDAQ	VIRC	Mon, May 9, 2022	2.95	2.99	2.86	2.89
3586	NASDAQ	VIRC	Fri, May 6, 2022	2.89	2.89	2.85	2.86
3585	NASDAQ	VIRC	Thu, May 5, 2022	2.86	2.93	2.85	2.93
3584	NASDAQ	VIRC	Wed, May 4, 2022	2.95	2.95	2.75	2.93
3583	NASDAQ	VIRC	Tue, May 3, 2022	2.84	2.91	2.78	2.79
3582	NASDAQ	VIRC	Mon, May 2, 2022	2.81	2.85	2.78	2.78
3581	NASDAQ	VIRC	Fri, Apr 29, 2022	2.68	2.80	2.68	2.78
3580	NASDAQ	VIRC	Thu, Apr 28, 2022	2.65	2.77	2.63	2.75
3579	NASDAQ	VIRC	Wed, Apr 27, 2022	2.64	2.70	2.63	2.64
3578	NASDAQ	VIRC	Tue, Apr 26, 2022	2.78	2.79	2.65	2.65
3577	NASDAQ	VIRC	Mon, Apr 25, 2022	2.86	2.86	2.78	2.78
3576	NASDAQ	VIRC	Fri, Apr 22, 2022	2.94	2.96	2.86	2.86
3575	NASDAQ	VIRC	Thu, Apr 21, 2022	3.05	3.12	2.94	2.99
3574	NASDAQ	VIRC	Wed, Apr 20, 2022	3.05	3.05	2.92	2.99
3573	NASDAQ	VIRC	Tue, Apr 19, 2022	2.98	3.23	2.98	3.14
3572	NASDAQ	VIRC	Mon, Apr 18, 2022	2.90	2.98	2.90	2.95
3571	NASDAQ	VIRC	Thu, Apr 14, 2022	2.92	3.06	2.92	2.92
3570	NASDAQ	VIRC	Wed, Apr 13, 2022	2.93	2.97	2.92	2.92
3569	NASDAQ	VIRC	Tue, Apr 12, 2022	2.93	2.96	2.92	2.92
3568	NASDAQ	VIRC	Mon, Apr 11, 2022	3.19	3.19	2.92	2.95
3567	NASDAQ	VIRC	Fri, Apr 8, 2022	3.01	3.12	3.00	3.12
3566	NASDAQ	VIRC	Thu, Apr 7, 2022	2.92	3.06	2.92	3.00
3565	NASDAQ	VIRC	Wed, Apr 6, 2022	3.12	3.12	3.02	3.02
3564	NASDAQ	VIRC	Tue, Apr 5, 2022	2.95	2.95	2.95	2.95
3563	NASDAQ	VIRC	Mon, Apr 4, 2022	2.98	3.04	2.97	2.99
3562	NASDAQ	VIRC	Fri, Apr 1, 2022	3.12	3.12	2.92	2.93
3561	NASDAQ	VIRC	Thu, Mar 31, 2022	2.99	3.00	2.93	2.99
3560	NASDAQ	VIRC	Wed, Mar 30, 2022	2.98	3.02	2.98	3.00
3559	NASDAQ	VIRC	Tue, Mar 29, 2022	3.03	3.12	3.03	3.07
3558	NASDAQ	VIRC	Mon, Mar 28, 2022	2.95	3.14	2.95	3.14
3557	NASDAQ	VIRC	Fri, Mar 25, 2022	2.92	2.94	2.91	2.94
3556	NASDAQ	VIRC	Thu, Mar 24, 2022	2.94	2.96	2.92	2.96
3555	NASDAQ	VIRC	Wed, Mar 23, 2022	3.04	3.04	2.92	3.02
3554	NASDAQ	VIRC	Tue, Mar 22, 2022	2.94	3.08	2.94	3.08
3553	NASDAQ	VIRC	Mon, Mar 21, 2022	2.99	3.13	2.92	3.13
3552	NASDAQ	VIRC	Fri, Mar 18, 2022	2.90	2.97	2.90	2.97
3551	NASDAQ	VIRC	Thu, Mar 17, 2022	2.94	2.99	2.87	2.96
3550	NASDAQ	VIRC	Wed, Mar 16, 2022	2.88	2.95	2.86	2.86
3549	NASDAQ	VIRC	Tue, Mar 15, 2022	2.86	2.88	2.86	2.88
3548	NASDAQ	VIRC	Mon, Mar 14, 2022	3.06	3.06	2.91	2.91
3547	NASDAQ	VIRC	Fri, Mar 11, 2022	2.90	2.94	2.90	2.94
3546	NASDAQ	VIRC	Thu, Mar 10, 2022	2.86	2.94	2.86	2.94
3545	NASDAQ	VIRC	Wed, Mar 9, 2022	2.99	2.99	2.90	2.90
3544	NASDAQ	VIRC	Tue, Mar 8, 2022	2.91	2.91	2.90	2.90
3543	NASDAQ	VIRC	Mon, Mar 7, 2022	2.99	2.99	2.90	2.90
3542	NASDAQ	VIRC	Fri, Mar 4, 2022	3.01	3.16	2.92	2.92
3541	NASDAQ	VIRC	Thu, Mar 3, 2022	3.03	3.04	3.01	3.01
3540	NASDAQ	VIRC	Tue, Mar 1, 2022	3.11	3.11	3.01	3.01
3539	NASDAQ	VIRC	Mon, Feb 28, 2022	3.11	3.20	2.97	3.01
3538	NASDAQ	VIRC	Fri, Feb 25, 2022	3.10	3.10	3.03	3.03
3537	NASDAQ	VIRC	Thu, Feb 24, 2022	3.04	3.04	2.94	3.04
3536	NASDAQ	VIRC	Wed, Feb 23, 2022	3.11	3.16	2.96	3.06
3535	NASDAQ	VIRC	Tue, Feb 22, 2022	2.92	3.05	2.92	2.98
3534	NASDAQ	VIRC	Fri, Feb 18, 2022	3.17	3.17	2.93	2.93
3533	NASDAQ	VIRC	Thu, Feb 17, 2022	3.02	3.04	2.96	2.96
3532	NASDAQ	VIRC	Tue, Feb 15, 2022	3.03	3.05	3.03	3.05
3531	NASDAQ	VIRC	Mon, Feb 14, 2022	3.19	3.19	3.00	3.06
3530	NASDAQ	VIRC	Fri, Feb 11, 2022	3.06	3.18	3.06	3.12
3529	NASDAQ	VIRC	Thu, Feb 10, 2022	3.10	3.10	3.05	3.05
3528	NASDAQ	VIRC	Wed, Feb 9, 2022	2.95	3.12	2.95	3.10
3527	NASDAQ	VIRC	Tue, Feb 8, 2022	3.16	3.18	3.03	3.10
3526	NASDAQ	VIRC	Mon, Feb 7, 2022	2.97	3.07	2.97	3.05
3525	NASDAQ	VIRC	Fri, Feb 4, 2022	2.95	2.95	2.95	2.95
3524	NASDAQ	VIRC	Thu, Feb 3, 2022	3.00	3.00	2.93	2.94
3523	NASDAQ	VIRC	Wed, Feb 2, 2022	3.02	3.02	2.99	2.99
3522	NASDAQ	VIRC	Tue, Feb 1, 2022	3.01	3.01	3.00	3.01
3521	NASDAQ	VIRC	Mon, Jan 31, 2022	2.97	2.97	2.97	2.97
3520	NASDAQ	VIRC	Fri, Jan 28, 2022	3.00	3.05	2.97	3.04
3519	NASDAQ	VIRC	Thu, Jan 27, 2022	2.96	3.00	2.96	3.00
3518	NASDAQ	VIRC	Wed, Jan 26, 2022	3.06	3.09	2.96	3.02
3517	NASDAQ	VIRC	Tue, Jan 25, 2022	3.05	3.10	3.05	3.10
3516	NASDAQ	VIRC	Mon, Jan 24, 2022	3.05	3.08	3.05	3.08
3515	NASDAQ	VIRC	Fri, Jan 21, 2022	3.07	3.09	3.07	3.09
3514	NASDAQ	VIRC	Thu, Jan 20, 2022	3.08	3.18	3.08	3.09
3513	NASDAQ	VIRC	Wed, Jan 19, 2022	3.16	3.24	3.12	3.20
3512	NASDAQ	VIRC	Tue, Jan 18, 2022	3.14	3.25	3.14	3.25
3511	NASDAQ	VIRC	Fri, Jan 14, 2022	3.10	3.15	3.10	3.14
3510	NASDAQ	VIRC	Thu, Jan 13, 2022	3.11	3.14	3.06	3.12
3509	NASDAQ	VIRC	Wed, Jan 12, 2022	3.08	3.14	3.07	3.12
3508	NASDAQ	VIRC	Tue, Jan 11, 2022	3.04	3.05	3.04	3.05
3507	NASDAQ	VIRC	Mon, Jan 10, 2022	3.10	3.10	2.99	3.05
3506	NASDAQ	VIRC	Fri, Jan 7, 2022	3.11	3.11	3.10	3.11
3505	NASDAQ	VIRC	Thu, Jan 6, 2022	3.10	3.10	3.06	3.10
3504	NASDAQ	VIRC	Wed, Jan 5, 2022	3.05	3.12	3.05	3.10
3503	NASDAQ	VIRC	Tue, Jan 4, 2022	3.06	3.11	3.03	3.05
3502	NASDAQ	VIRC	Mon, Jan 3, 2022	3.06	3.11	3.06	3.06
3501	NASDAQ	VIRC	Fri, Dec 31, 2021	3.07	3.14	2.99	3.01
3500	NASDAQ	VIRC	Thu, Dec 30, 2021	3.14	3.16	3.07	3.07
3499	NASDAQ	VIRC	Wed, Dec 29, 2021	3.14	3.18	3.14	3.18
3498	NASDAQ	VIRC	Tue, Dec 28, 2021	3.03	3.14	3.00	3.08
3497	NASDAQ	VIRC	Mon, Dec 27, 2021	3.01	3.09	2.96	2.96
3496	NASDAQ	VIRC	Thu, Dec 23, 2021	3.02	3.09	3.00	3.02
3495	NASDAQ	VIRC	Wed, Dec 22, 2021	3.16	3.16	3.03	3.03
3494	NASDAQ	VIRC	Tue, Dec 21, 2021	3.06	3.18	3.01	3.03
3493	NASDAQ	VIRC	Mon, Dec 20, 2021	3.09	3.09	3.00	3.03
3492	NASDAQ	VIRC	Fri, Dec 17, 2021	3.14	3.24	3.08	3.12
3491	NASDAQ	VIRC	Thu, Dec 16, 2021	3.08	3.15	3.08	3.15
3490	NASDAQ	VIRC	Wed, Dec 15, 2021	3.06	3.22	3.05	3.22
3489	NASDAQ	VIRC	Tue, Dec 14, 2021	3.24	3.25	3.04	3.08
3488	NASDAQ	VIRC	Mon, Dec 13, 2021	3.22	3.23	3.16	3.17
3487	NASDAQ	VIRC	Fri, Dec 10, 2021	3.22	3.35	3.20	3.23
3486	NASDAQ	VIRC	Thu, Dec 9, 2021	3.25	3.26	3.16	3.16
3485	NASDAQ	VIRC	Wed, Dec 8, 2021	3.40	3.45	3.18	3.26
3484	NASDAQ	VIRC	Tue, Dec 7, 2021	3.38	3.45	3.28	3.40
3483	NASDAQ	VIRC	Mon, Dec 6, 2021	3.40	3.40	3.32	3.32
3482	NASDAQ	VIRC	Fri, Dec 3, 2021	3.27	3.42	3.25	3.27
3481	NASDAQ	VIRC	Thu, Dec 2, 2021	3.24	3.38	3.24	3.38
3480	NASDAQ	VIRC	Wed, Dec 1, 2021	3.35	3.35	3.25	3.26
3479	NASDAQ	VIRC	Tue, Nov 30, 2021	3.54	3.58	3.31	3.31
3478	NASDAQ	VIRC	Mon, Nov 29, 2021	3.31	3.50	3.31	3.32
3477	NASDAQ	VIRC	Fri, Nov 26, 2021	0.00	0.00	0.00	3.39
3476	NASDAQ	VIRC	Wed, Nov 24, 2021	3.36	3.39	3.31	3.39
3475	NASDAQ	VIRC	Tue, Nov 23, 2021	3.36	3.37	3.36	3.37
3474	NASDAQ	VIRC	Mon, Nov 22, 2021	3.45	3.45	3.36	3.36
3473	NASDAQ	VIRC	Fri, Nov 19, 2021	3.38	3.42	3.37	3.39
3472	NASDAQ	VIRC	Thu, Nov 18, 2021	3.40	3.42	3.37	3.37
3471	NASDAQ	VIRC	Wed, Nov 17, 2021	0.00	0.00	0.00	3.41
3470	NASDAQ	VIRC	Tue, Nov 16, 2021	3.40	3.47	3.40	3.41
3469	NASDAQ	VIRC	Mon, Nov 15, 2021	3.49	3.49	3.36	3.39
3468	NASDAQ	VIRC	Fri, Nov 12, 2021	3.40	3.44	3.40	3.43
3467	NASDAQ	VIRC	Thu, Nov 11, 2021	3.40	3.44	3.34	3.44
3466	NASDAQ	VIRC	Wed, Nov 10, 2021	0.00	0.00	0.00	3.35
3465	NASDAQ	VIRC	Tue, Nov 9, 2021	3.36	3.37	3.32	3.35
3464	NASDAQ	VIRC	Mon, Nov 8, 2021	3.40	3.58	3.36	3.36
3463	NASDAQ	VIRC	Fri, Nov 5, 2021	3.32	3.32	3.32	3.32
3462	NASDAQ	VIRC	Thu, Nov 4, 2021	3.38	3.38	3.32	3.35
3461	NASDAQ	VIRC	Wed, Nov 3, 2021	3.29	3.31	3.29	3.30
3460	NASDAQ	VIRC	Tue, Nov 2, 2021	3.31	3.38	3.28	3.36
3459	NASDAQ	VIRC	Mon, Nov 1, 2021	3.31	3.40	3.31	3.31
3458	NASDAQ	VIRC	Fri, Oct 29, 2021	3.31	3.32	3.31	3.32
3457	NASDAQ	VIRC	Thu, Oct 28, 2021	3.32	3.36	3.32	3.36
3456	NASDAQ	VIRC	Wed, Oct 27, 2021	3.38	3.38	3.32	3.32
3455	NASDAQ	VIRC	Tue, Oct 26, 2021	3.31	3.40	3.31	3.40
3454	NASDAQ	VIRC	Mon, Oct 25, 2021	3.43	3.43	3.31	3.31
3453	NASDAQ	VIRC	Fri, Oct 22, 2021	3.31	3.34	3.28	3.31
3452	NASDAQ	VIRC	Thu, Oct 21, 2021	3.35	3.37	3.31	3.32
3451	NASDAQ	VIRC	Wed, Oct 20, 2021	3.39	3.42	3.37	3.42
3450	NASDAQ	VIRC	Tue, Oct 19, 2021	3.37	3.41	3.35	3.38
3449	NASDAQ	VIRC	Mon, Oct 18, 2021	3.36	3.49	3.36	3.37
3448	NASDAQ	VIRC	Fri, Oct 15, 2021	3.40	3.45	3.35	3.36
3447	NASDAQ	VIRC	Thu, Oct 14, 2021	3.44	3.44	3.38	3.40
3446	NASDAQ	VIRC	Wed, Oct 13, 2021	3.41	3.43	3.41	3.41
3445	NASDAQ	VIRC	Tue, Oct 12, 2021	3.46	3.46	3.41	3.42
3444	NASDAQ	VIRC	Mon, Oct 11, 2021	3.45	3.46	3.40	3.45
3443	NASDAQ	VIRC	Fri, Oct 8, 2021	3.49	3.49	3.45	3.45
3442	NASDAQ	VIRC	Thu, Oct 7, 2021	3.51	3.52	3.40	3.45
3441	NASDAQ	VIRC	Wed, Oct 6, 2021	3.50	3.58	3.48	3.51
3440	NASDAQ	VIRC	Tue, Oct 5, 2021	3.53	3.53	3.50	3.52
3439	NASDAQ	VIRC	Mon, Oct 4, 2021	3.10	3.55	3.00	3.51
3438	NASDAQ	VIRC	Fri, Oct 1, 2021	3.55	3.60	3.36	3.51
3437	NASDAQ	VIRC	Thu, Sep 30, 2021	3.43	3.51	3.42	3.43
3436	NASDAQ	VIRC	Wed, Sep 29, 2021	3.40	3.52	3.40	3.43
3435	NASDAQ	VIRC	Tue, Sep 28, 2021	3.72	3.72	3.45	3.45
3434	NASDAQ	VIRC	Mon, Sep 27, 2021	3.76	3.76	3.52	3.55
3433	NASDAQ	VIRC	Fri, Sep 24, 2021	3.71	3.71	3.60	3.62
3432	NASDAQ	VIRC	Thu, Sep 23, 2021	3.66	3.88	3.52	3.71
3431	NASDAQ	VIRC	Wed, Sep 22, 2021	3.60	3.62	3.48	3.58
3430	NASDAQ	VIRC	Tue, Sep 21, 2021	3.55	3.62	3.52	3.52
3429	NASDAQ	VIRC	Mon, Sep 20, 2021	3.57	3.57	3.45	3.54
3428	NASDAQ	VIRC	Fri, Sep 17, 2021	3.65	3.65	3.45	3.63
3427	NASDAQ	VIRC	Thu, Sep 16, 2021	3.40	3.67	3.40	3.51
3426	NASDAQ	VIRC	Wed, Sep 15, 2021	3.51	3.57	3.39	3.50
3425	NASDAQ	VIRC	Tue, Sep 14, 2021	3.40	3.75	3.40	3.52
3424	NASDAQ	VIRC	Mon, Sep 13, 2021	3.53	3.72	3.46	3.53
3423	NASDAQ	VIRC	Fri, Sep 10, 2021	3.55	3.55	3.44	3.45
3422	NASDAQ	VIRC	Thu, Sep 9, 2021	3.69	3.75	3.52	3.52
3421	NASDAQ	VIRC	Wed, Sep 8, 2021	3.70	3.70	3.69	3.69
3420	NASDAQ	VIRC	Tue, Sep 7, 2021	3.73	3.74	3.69	3.69
3419	NASDAQ	VIRC	Fri, Sep 3, 2021	3.75	3.75	3.68	3.73
3418	NASDAQ	VIRC	Thu, Sep 2, 2021	3.85	3.85	3.66	3.75
3417	NASDAQ	VIRC	Wed, Sep 1, 2021	3.70	3.85	3.61	3.85
3416	NASDAQ	VIRC	Tue, Aug 31, 2021	3.69	3.75	3.61	3.75
3415	NASDAQ	VIRC	Mon, Aug 30, 2021	3.56	3.83	3.56	3.74
3414	NASDAQ	VIRC	Fri, Aug 27, 2021	3.66	3.80	3.66	3.68
3413	NASDAQ	VIRC	Thu, Aug 26, 2021	3.79	3.87	3.71	3.84
3412	NASDAQ	VIRC	Wed, Aug 25, 2021	3.70	3.76	3.55	3.70
3411	NASDAQ	VIRC	Tue, Aug 24, 2021	3.42	3.60	3.34	3.37
3410	NASDAQ	VIRC	Mon, Aug 23, 2021	3.48	3.48	3.35	3.42
3409	NASDAQ	VIRC	Fri, Aug 20, 2021	3.50	3.50	3.39	3.49
3408	NASDAQ	VIRC	Thu, Aug 19, 2021	3.64	3.67	3.41	3.59
3407	NASDAQ	VIRC	Wed, Aug 18, 2021	3.57	3.57	3.44	3.48
3406	NASDAQ	VIRC	Tue, Aug 17, 2021	3.32	3.65	3.29	3.52
3405	NASDAQ	VIRC	Mon, Aug 16, 2021	3.61	3.69	3.54	3.60
3404	NASDAQ	VIRC	Fri, Aug 13, 2021	3.49	3.82	3.45	3.74
3403	NASDAQ	VIRC	Thu, Aug 12, 2021	3.50	3.64	3.40	3.56
3402	NASDAQ	VIRC	Wed, Aug 11, 2021	3.36	3.45	3.36	3.39
3401	NASDAQ	VIRC	Tue, Aug 10, 2021	3.30	3.40	3.30	3.36
3400	NASDAQ	VIRC	Mon, Aug 9, 2021	3.47	3.47	3.28	3.38
3399	NASDAQ	VIRC	Fri, Aug 6, 2021	3.46	3.53	3.46	3.49
3398	NASDAQ	VIRC	Thu, Aug 5, 2021	3.27	3.41	3.27	3.41
3397	NASDAQ	VIRC	Wed, Aug 4, 2021	3.28	3.35	3.28	3.28
3396	NASDAQ	VIRC	Tue, Aug 3, 2021	3.59	3.59	3.34	3.36
3395	NASDAQ	VIRC	Mon, Aug 2, 2021	3.26	3.64	3.26	3.34
3394	NASDAQ	VIRC	Fri, Jul 30, 2021	3.34	3.37	3.30	3.32
3393	NASDAQ	VIRC	Thu, Jul 29, 2021	0.00	0.00	0.00	3.32
3392	NASDAQ	VIRC	Wed, Jul 28, 2021	3.32	3.35	3.31	3.32
3391	NASDAQ	VIRC	Tue, Jul 27, 2021	3.35	3.35	3.30	3.31
3390	NASDAQ	VIRC	Mon, Jul 26, 2021	3.30	3.39	3.30	3.39
3389	NASDAQ	VIRC	Fri, Jul 23, 2021	3.27	3.44	3.27	3.29
3388	NASDAQ	VIRC	Thu, Jul 22, 2021	3.34	3.38	3.31	3.38
3387	NASDAQ	VIRC	Wed, Jul 21, 2021	3.27	3.33	3.27	3.30
3386	NASDAQ	VIRC	Tue, Jul 20, 2021	3.37	3.45	3.25	3.33
3385	NASDAQ	VIRC	Mon, Jul 19, 2021	3.49	3.50	3.32	3.37
3384	NASDAQ	VIRC	Fri, Jul 16, 2021	3.50	3.50	3.39	3.43
3383	NASDAQ	VIRC	Thu, Jul 15, 2021	3.43	3.49	3.41	3.49
3382	NASDAQ	VIRC	Wed, Jul 14, 2021	3.53	3.53	3.42	3.50
3381	NASDAQ	VIRC	Tue, Jul 13, 2021	3.60	3.68	3.53	3.53
3380	NASDAQ	VIRC	Mon, Jul 12, 2021	3.85	3.85	3.60	3.71
3379	NASDAQ	VIRC	Fri, Jul 9, 2021	3.79	3.79	3.68	3.71
3378	NASDAQ	VIRC	Thu, Jul 8, 2021	3.60	3.76	3.60	3.76
3377	NASDAQ	VIRC	Wed, Jul 7, 2021	3.63	3.63	3.60	3.61
3376	NASDAQ	VIRC	Tue, Jul 6, 2021	3.68	3.82	3.63	3.63
3375	NASDAQ	VIRC	Fri, Jul 2, 2021	3.68	3.80	3.62	3.72
3374	NASDAQ	VIRC	Thu, Jul 1, 2021	3.28	4.17	3.28	3.83
3373	NASDAQ	VIRC	Wed, Jun 30, 2021	3.48	3.63	3.28	3.41
3372	NASDAQ	VIRC	Tue, Jun 29, 2021	3.65	3.65	3.40	3.58
3371	NASDAQ	VIRC	Mon, Jun 28, 2021	3.29	3.73	3.23	3.63
3370	NASDAQ	VIRC	Fri, Jun 25, 2021	3.35	3.40	3.35	3.40
3369	NASDAQ	VIRC	Thu, Jun 24, 2021	3.37	3.37	3.31	3.34
3368	NASDAQ	VIRC	Wed, Jun 23, 2021	3.47	3.47	3.33	3.38
3367	NASDAQ	VIRC	Tue, Jun 22, 2021	3.50	3.68	3.29	3.42
3366	NASDAQ	VIRC	Mon, Jun 21, 2021	3.58	3.64	3.46	3.51
3365	NASDAQ	VIRC	Fri, Jun 18, 2021	3.48	3.62	3.42	3.60
3364	NASDAQ	VIRC	Thu, Jun 17, 2021	3.65	3.67	3.56	3.65
3363	NASDAQ	VIRC	Wed, Jun 16, 2021	3.61	3.67	3.60	3.67
3362	NASDAQ	VIRC	Tue, Jun 15, 2021	3.61	3.69	3.61	3.66
3361	NASDAQ	VIRC	Mon, Jun 14, 2021	3.75	3.75	3.61	3.67
3360	NASDAQ	VIRC	Fri, Jun 11, 2021	3.72	3.75	3.60	3.69
3359	NASDAQ	VIRC	Thu, Jun 10, 2021	3.53	3.75	3.52	3.74
3358	NASDAQ	VIRC	Wed, Jun 9, 2021	3.54	3.80	3.46	3.58
3357	NASDAQ	VIRC	Tue, Jun 8, 2021	3.52	3.62	3.48	3.49
3356	NASDAQ	VIRC	Mon, Jun 7, 2021	3.49	3.55	3.37	3.50
3355	NASDAQ	VIRC	Fri, Jun 4, 2021	3.33	3.50	3.26	3.50
3354	NASDAQ	VIRC	Thu, Jun 3, 2021	3.19	3.29	3.19	3.29
3353	NASDAQ	VIRC	Wed, Jun 2, 2021	3.12	3.18	3.12	3.18
3352	NASDAQ	VIRC	Tue, Jun 1, 2021	3.11	3.17	3.11	3.17
3351	NASDAQ	VIRC	Fri, May 28, 2021	3.14	3.14	3.10	3.11
3350	NASDAQ	VIRC	Thu, May 27, 2021	3.09	3.15	3.09	3.15
3349	NASDAQ	VIRC	Wed, May 26, 2021	3.04	3.11	3.04	3.06
3348	NASDAQ	VIRC	Tue, May 25, 2021	3.16	3.16	3.05	3.06
3347	NASDAQ	VIRC	Mon, May 24, 2021	3.15	3.23	3.10	3.15
3346	NASDAQ	VIRC	Fri, May 21, 2021	3.15	3.16	3.04	3.16
3345	NASDAQ	VIRC	Thu, May 20, 2021	3.10	3.10	3.02	3.04
3344	NASDAQ	VIRC	Wed, May 19, 2021	3.09	3.10	3.06	3.10
3343	NASDAQ	VIRC	Tue, May 18, 2021	3.15	3.15	3.08	3.09
3342	NASDAQ	VIRC	Mon, May 17, 2021	3.21	3.23	3.12	3.18
3341	NASDAQ	VIRC	Fri, May 14, 2021	3.12	3.19	3.05	3.19
3340	NASDAQ	VIRC	Thu, May 13, 2021	3.25	3.25	3.13	3.13
3339	NASDAQ	VIRC	Wed, May 12, 2021	3.25	3.25	3.20	3.20
3338	NASDAQ	VIRC	Tue, May 11, 2021	3.21	3.28	3.20	3.22
3337	NASDAQ	VIRC	Mon, May 10, 2021	3.25	3.36	3.20	3.26
3336	NASDAQ	VIRC	Fri, May 7, 2021	3.20	3.25	3.16	3.25
3335	NASDAQ	VIRC	Thu, May 6, 2021	3.15	3.22	3.15	3.20
3334	NASDAQ	VIRC	Wed, May 5, 2021	3.16	3.20	3.14	3.14
3333	NASDAQ	VIRC	Tue, May 4, 2021	3.18	3.22	3.11	3.18
3332	NASDAQ	VIRC	Mon, May 3, 2021	3.19	3.21	3.13	3.13
3331	NASDAQ	VIRC	Fri, Apr 30, 2021	3.22	3.29	3.18	3.19
3330	NASDAQ	VIRC	Thu, Apr 29, 2021	3.21	3.30	3.06	3.27
3329	NASDAQ	VIRC	Wed, Apr 28, 2021	3.05	3.26	3.02	3.20
3328	NASDAQ	VIRC	Tue, Apr 27, 2021	3.05	3.08	3.02	3.04
3327	NASDAQ	VIRC	Mon, Apr 26, 2021	3.04	3.18	3.02	3.05
3326	NASDAQ	VIRC	Fri, Apr 23, 2021	3.03	3.08	3.03	3.08
3325	NASDAQ	VIRC	Thu, Apr 22, 2021	3.01	3.09	3.00	3.05
3324	NASDAQ	VIRC	Wed, Apr 21, 2021	3.04	3.09	2.98	3.00
3323	NASDAQ	VIRC	Tue, Apr 20, 2021	3.16	3.16	2.98	3.00
3322	NASDAQ	VIRC	Mon, Apr 19, 2021	3.12	3.30	3.06	3.20
3321	NASDAQ	VIRC	Fri, Apr 16, 2021	3.15	3.24	3.01	3.17
3320	NASDAQ	VIRC	Thu, Apr 15, 2021	3.25	3.49	3.05	3.21
3319	NASDAQ	VIRC	Wed, Apr 14, 2021	3.08	3.10	3.00	3.09
3318	NASDAQ	VIRC	Tue, Apr 13, 2021	3.05	3.05	2.98	3.03
3317	NASDAQ	VIRC	Mon, Apr 12, 2021	3.10	3.15	3.02	3.06
3316	NASDAQ	VIRC	Fri, Apr 9, 2021	3.19	3.23	3.12	3.17
3315	NASDAQ	VIRC	Thu, Apr 8, 2021	3.21	3.25	3.15	3.15
3314	NASDAQ	VIRC	Wed, Apr 7, 2021	3.36	3.39	3.27	3.27
3313	NASDAQ	VIRC	Tue, Apr 6, 2021	3.27	3.36	3.26	3.30
3312	NASDAQ	VIRC	Mon, Apr 5, 2021	3.05	3.28	3.03	3.20
3311	NASDAQ	VIRC	Thu, Apr 1, 2021	3.07	3.19	3.07	3.10
3310	NASDAQ	VIRC	Wed, Mar 31, 2021	3.15	3.17	3.10	3.10
3309	NASDAQ	VIRC	Tue, Mar 30, 2021	3.06	3.16	3.04	3.10
3308	NASDAQ	VIRC	Mon, Mar 29, 2021	3.17	3.23	3.08	3.13
3307	NASDAQ	VIRC	Fri, Mar 26, 2021	3.26	3.26	3.08	3.19
3306	NASDAQ	VIRC	Thu, Mar 25, 2021	3.13	3.28	3.02	3.26
3305	NASDAQ	VIRC	Wed, Mar 24, 2021	3.11	3.29	3.08	3.14
3304	NASDAQ	VIRC	Tue, Mar 23, 2021	3.26	3.35	3.01	3.02
3303	NASDAQ	VIRC	Mon, Mar 22, 2021	3.30	3.53	3.25	3.29
3302	NASDAQ	VIRC	Fri, Mar 19, 2021	3.61	3.70	3.25	3.30
3301	NASDAQ	VIRC	Thu, Mar 18, 2021	3.76	3.86	3.45	3.45
3300	NASDAQ	VIRC	Wed, Mar 17, 2021	3.75	3.79	3.64	3.64
3299	NASDAQ	VIRC	Tue, Mar 16, 2021	3.68	3.82	3.61	3.75
3298	NASDAQ	VIRC	Mon, Mar 15, 2021	3.52	3.69	3.47	3.59
3297	NASDAQ	VIRC	Fri, Mar 12, 2021	3.54	3.70	3.47	3.47
3296	NASDAQ	VIRC	Thu, Mar 11, 2021	3.55	3.70	3.47	3.58
3295	NASDAQ	VIRC	Wed, Mar 10, 2021	3.47	3.65	3.46	3.53
3294	NASDAQ	VIRC	Tue, Mar 9, 2021	3.31	3.88	3.31	3.53
3293	NASDAQ	VIRC	Mon, Mar 8, 2021	3.15	3.62	3.15	3.41
3292	NASDAQ	VIRC	Fri, Mar 5, 2021	3.11	3.35	3.00	3.32
3291	NASDAQ	VIRC	Thu, Mar 4, 2021	3.29	3.38	3.02	3.11
3290	NASDAQ	VIRC	Wed, Mar 3, 2021	3.25	3.49	3.25	3.34
3289	NASDAQ	VIRC	Tue, Mar 2, 2021	3.27	3.34	3.26	3.30
3288	NASDAQ	VIRC	Mon, Mar 1, 2021	3.04	3.34	3.01	3.19
3287	NASDAQ	VIRC	Fri, Feb 26, 2021	3.20	3.20	3.02	3.10
3286	NASDAQ	VIRC	Thu, Feb 25, 2021	3.31	3.49	3.26	3.26
3285	NASDAQ	VIRC	Wed, Feb 24, 2021	3.57	3.58	3.27	3.39
3284	NASDAQ	VIRC	Tue, Feb 23, 2021	3.44	4.20	3.30	3.43
3283	NASDAQ	VIRC	Mon, Feb 22, 2021	3.56	3.65	3.50	3.50
3282	NASDAQ	VIRC	Fri, Feb 19, 2021	3.63	3.75	3.51	3.57
3281	NASDAQ	VIRC	Thu, Feb 18, 2021	3.41	3.94	3.37	3.63
3280	NASDAQ	VIRC	Wed, Feb 17, 2021	3.50	3.50	3.39	3.43
3279	NASDAQ	VIRC	Tue, Feb 16, 2021	3.65	3.66	3.45	3.48
3278	NASDAQ	VIRC	Fri, Feb 12, 2021	3.44	3.62	3.41	3.58
3277	NASDAQ	VIRC	Thu, Feb 11, 2021	3.42	3.55	3.32	3.45
3276	NASDAQ	VIRC	Wed, Feb 10, 2021	3.96	3.96	3.39	3.51
3275	NASDAQ	VIRC	Tue, Feb 9, 2021	3.44	4.61	3.36	3.82
3274	NASDAQ	VIRC	Mon, Feb 8, 2021	3.25	3.33	3.25	3.33
3273	NASDAQ	VIRC	Fri, Feb 5, 2021	3.38	3.50	3.05	3.31
3272	NASDAQ	VIRC	Thu, Feb 4, 2021	3.08	4.00	3.08	3.32
3271	NASDAQ	VIRC	Wed, Feb 3, 2021	2.85	3.04	2.85	2.99
3270	NASDAQ	VIRC	Tue, Feb 2, 2021	2.90	2.91	2.81	2.88
3269	NASDAQ	VIRC	Mon, Feb 1, 2021	2.73	2.89	2.69	2.87
3268	NASDAQ	VIRC	Fri, Jan 29, 2021	2.69	2.76	2.67	2.75
3267	NASDAQ	VIRC	Thu, Jan 28, 2021	2.85	2.85	2.66	2.76
3266	NASDAQ	VIRC	Wed, Jan 27, 2021	2.80	2.86	2.72	2.80
3265	NASDAQ	VIRC	Tue, Jan 26, 2021	2.90	2.90	2.78	2.81
3264	NASDAQ	VIRC	Mon, Jan 25, 2021	2.74	2.91	2.74	2.80
3263	NASDAQ	VIRC	Fri, Jan 22, 2021	2.74	2.78	2.69	2.74
3262	NASDAQ	VIRC	Thu, Jan 21, 2021	2.83	2.83	2.73	2.76
3261	NASDAQ	VIRC	Wed, Jan 20, 2021	2.70	2.74	2.64	2.71
3260	NASDAQ	VIRC	Tue, Jan 19, 2021	2.73	2.73	2.68	2.71
3259	NASDAQ	VIRC	Fri, Jan 15, 2021	2.75	2.78	2.66	2.67
3258	NASDAQ	VIRC	Thu, Jan 14, 2021	2.75	2.79	2.51	2.70
3257	NASDAQ	VIRC	Wed, Jan 13, 2021	2.50	3.43	2.50	3.05
3256	NASDAQ	VIRC	Tue, Jan 12, 2021	2.44	2.48	2.43	2.46
3255	NASDAQ	VIRC	Mon, Jan 11, 2021	2.39	2.43	2.39	2.43
3254	NASDAQ	VIRC	Fri, Jan 8, 2021	2.40	2.47	2.40	2.40
3253	NASDAQ	VIRC	Thu, Jan 7, 2021	2.43	2.43	2.42	2.43
3252	NASDAQ	VIRC	Wed, Jan 6, 2021	2.48	2.52	2.35	2.35
3251	NASDAQ	VIRC	Tue, Jan 5, 2021	2.41	2.54	2.41	2.49
3250	NASDAQ	VIRC	Mon, Jan 4, 2021	2.59	2.60	2.42	2.42
3249	NASDAQ	VIRC	Thu, Dec 31, 2020	2.50	2.55	2.50	2.53
3248	NASDAQ	VIRC	Wed, Dec 30, 2020	2.49	2.50	2.47	2.49
3247	NASDAQ	VIRC	Tue, Dec 29, 2020	2.54	2.55	2.39	2.46
3246	NASDAQ	VIRC	Mon, Dec 28, 2020	2.55	2.64	2.33	2.35
3245	NASDAQ	VIRC	Thu, Dec 24, 2020	2.27	2.54	2.27	2.51
3244	NASDAQ	VIRC	Wed, Dec 23, 2020	2.44	2.45	2.34	2.34
3243	NASDAQ	VIRC	Tue, Dec 22, 2020	2.55	2.61	2.26	2.26
3242	NASDAQ	VIRC	Mon, Dec 21, 2020	2.38	2.50	2.38	2.48
3241	NASDAQ	VIRC	Fri, Dec 18, 2020	2.63	2.63	2.48	2.49
3240	NASDAQ	VIRC	Thu, Dec 17, 2020	2.64	2.65	2.60	2.63
3239	NASDAQ	VIRC	Wed, Dec 16, 2020	2.72	2.72	2.57	2.59
3238	NASDAQ	VIRC	Tue, Dec 15, 2020	2.53	2.66	2.53	2.65
3237	NASDAQ	VIRC	Mon, Dec 14, 2020	2.31	2.37	2.31	2.36
3236	NASDAQ	VIRC	Fri, Dec 11, 2020	2.28	2.32	2.27	2.31
3235	NASDAQ	VIRC	Thu, Dec 10, 2020	2.29	2.29	2.19	2.25
3234	NASDAQ	VIRC	Wed, Dec 9, 2020	2.44	2.44	2.08	2.21
3233	NASDAQ	VIRC	Tue, Dec 8, 2020	2.45	2.45	2.37	2.44
3232	NASDAQ	VIRC	Mon, Dec 7, 2020	2.45	2.45	2.44	2.44
3231	NASDAQ	VIRC	Fri, Dec 4, 2020	2.33	2.46	2.33	2.45
3230	NASDAQ	VIRC	Thu, Dec 3, 2020	2.45	2.45	2.35	2.43
3229	NASDAQ	VIRC	Wed, Dec 2, 2020	2.33	2.45	2.33	2.44
3228	NASDAQ	VIRC	Tue, Dec 1, 2020	2.36	2.40	2.36	2.37
3227	NASDAQ	VIRC	Mon, Nov 30, 2020	2.36	2.36	2.30	2.33
3226	NASDAQ	VIRC	Fri, Nov 27, 2020	2.40	2.40	2.40	2.40
3225	NASDAQ	VIRC	Wed, Nov 25, 2020	2.39	2.39	2.36	2.36
3224	NASDAQ	VIRC	Tue, Nov 24, 2020	2.25	2.40	2.25	2.31
3223	NASDAQ	VIRC	Mon, Nov 23, 2020	2.18	2.22	2.17	2.18
3222	NASDAQ	VIRC	Fri, Nov 20, 2020	2.28	2.31	2.21	2.21
3221	NASDAQ	VIRC	Thu, Nov 19, 2020	2.24	2.33	2.19	2.25
3220	NASDAQ	VIRC	Wed, Nov 18, 2020	2.15	2.21	2.11	2.21
3219	NASDAQ	VIRC	Tue, Nov 17, 2020	2.11	2.13	2.10	2.10
3218	NASDAQ	VIRC	Mon, Nov 16, 2020	2.19	2.19	2.08	2.13
3217	NASDAQ	VIRC	Fri, Nov 13, 2020	2.16	2.19	2.12	2.18
3216	NASDAQ	VIRC	Thu, Nov 12, 2020	2.17	2.17	2.08	2.08
3215	NASDAQ	VIRC	Wed, Nov 11, 2020	2.16	2.16	2.16	2.16
3214	NASDAQ	VIRC	Tue, Nov 10, 2020	2.15	2.15	2.10	2.10
3213	NASDAQ	VIRC	Mon, Nov 9, 2020	2.10	2.18	2.08	2.15
3212	NASDAQ	VIRC	Fri, Nov 6, 2020	0.00	0.00	0.00	1.99
3211	NASDAQ	VIRC	Thu, Nov 5, 2020	2.00	2.02	1.99	1.99
3210	NASDAQ	VIRC	Wed, Nov 4, 2020	2.00	2.02	1.98	1.99
3209	NASDAQ	VIRC	Tue, Nov 3, 2020	1.96	1.99	1.95	1.99
3208	NASDAQ	VIRC	Mon, Nov 2, 2020	2.03	2.03	1.94	1.94
3207	NASDAQ	VIRC	Fri, Oct 30, 2020	2.12	2.12	1.96	1.96
3206	NASDAQ	VIRC	Thu, Oct 29, 2020	2.09	2.09	2.07	2.08
3205	NASDAQ	VIRC	Wed, Oct 28, 2020	2.06	2.09	2.05	2.07
3204	NASDAQ	VIRC	Tue, Oct 27, 2020	2.11	2.14	2.07	2.09
3203	NASDAQ	VIRC	Mon, Oct 26, 2020	2.12	2.18	2.05	2.05
3202	NASDAQ	VIRC	Fri, Oct 23, 2020	2.08	2.10	2.07	2.09
3201	NASDAQ	VIRC	Thu, Oct 22, 2020	2.09	2.12	2.07	2.07
3200	NASDAQ	VIRC	Wed, Oct 21, 2020	2.12	2.13	2.07	2.09
3199	NASDAQ	VIRC	Tue, Oct 20, 2020	2.12	2.19	2.12	2.13
3198	NASDAQ	VIRC	Mon, Oct 19, 2020	2.10	2.14	2.10	2.12
3197	NASDAQ	VIRC	Fri, Oct 16, 2020	2.21	2.21	2.01	2.09
3196	NASDAQ	VIRC	Thu, Oct 15, 2020	2.20	2.21	2.20	2.20
3195	NASDAQ	VIRC	Wed, Oct 14, 2020	2.15	2.18	2.13	2.18
3194	NASDAQ	VIRC	Tue, Oct 13, 2020	2.15	2.21	2.15	2.16
3193	NASDAQ	VIRC	Mon, Oct 12, 2020	2.23	2.23	2.20	2.21
3192	NASDAQ	VIRC	Fri, Oct 9, 2020	2.17	2.21	2.17	2.20
3191	NASDAQ	VIRC	Thu, Oct 8, 2020	2.18	2.20	2.18	2.20
3190	NASDAQ	VIRC	Wed, Oct 7, 2020	2.16	2.20	2.14	2.20
3189	NASDAQ	VIRC	Tue, Oct 6, 2020	2.30	2.33	2.05	2.19
3188	NASDAQ	VIRC	Mon, Oct 5, 2020	2.30	2.36	2.21	2.30
3187	NASDAQ	VIRC	Fri, Oct 2, 2020	2.10	2.50	2.10	2.30
3186	NASDAQ	VIRC	Thu, Oct 1, 2020	2.14	2.34	2.10	2.17
3185	NASDAQ	VIRC	Wed, Sep 30, 2020	2.14	2.16	2.05	2.15
3184	NASDAQ	VIRC	Tue, Sep 29, 2020	2.10	2.12	2.08	2.12
3183	NASDAQ	VIRC	Mon, Sep 28, 2020	2.07	2.10	2.05	2.09
3182	NASDAQ	VIRC	Fri, Sep 25, 2020	2.05	2.05	2.05	2.05
3181	NASDAQ	VIRC	Thu, Sep 24, 2020	2.05	2.06	2.05	2.06
3180	NASDAQ	VIRC	Wed, Sep 23, 2020	2.07	2.07	2.05	2.05
3179	NASDAQ	VIRC	Tue, Sep 22, 2020	2.05	2.11	2.05	2.05
3178	NASDAQ	VIRC	Mon, Sep 21, 2020	2.07	2.18	2.05	2.08
3177	NASDAQ	VIRC	Fri, Sep 18, 2020	2.08	2.12	1.99	2.12
3176	NASDAQ	VIRC	Thu, Sep 17, 2020	2.01	2.02	2.01	2.01
3175	NASDAQ	VIRC	Wed, Sep 16, 2020	2.06	2.06	1.99	2.01
3174	NASDAQ	VIRC	Tue, Sep 15, 2020	2.02	2.09	2.00	2.02
3173	NASDAQ	VIRC	Mon, Sep 14, 2020	2.06	2.14	2.04	2.05
3172	NASDAQ	VIRC	Fri, Sep 11, 2020	2.17	2.17	2.03	2.10
3171	NASDAQ	VIRC	Thu, Sep 10, 2020	2.18	2.18	2.11	2.11
3170	NASDAQ	VIRC	Wed, Sep 9, 2020	2.15	2.19	2.11	2.13
3169	NASDAQ	VIRC	Tue, Sep 8, 2020	2.22	2.28	2.14	2.20
3168	NASDAQ	VIRC	Fri, Sep 4, 2020	2.18	2.20	2.18	2.20
3167	NASDAQ	VIRC	Thu, Sep 3, 2020	2.26	2.26	2.13	2.20
3166	NASDAQ	VIRC	Wed, Sep 2, 2020	2.32	2.32	2.20	2.29
3165	NASDAQ	VIRC	Tue, Sep 1, 2020	2.20	2.30	2.14	2.29
3164	NASDAQ	VIRC	Mon, Aug 31, 2020	2.22	2.22	2.20	2.20
3163	NASDAQ	VIRC	Fri, Aug 28, 2020	2.20	2.21	2.20	2.21
3162	NASDAQ	VIRC	Thu, Aug 27, 2020	2.23	2.24	2.21	2.22
3161	NASDAQ	VIRC	Wed, Aug 26, 2020	2.34	2.34	2.20	2.20
3160	NASDAQ	VIRC	Tue, Aug 25, 2020	2.34	2.37	2.23	2.31
3159	NASDAQ	VIRC	Mon, Aug 24, 2020	2.21	2.35	2.21	2.30
3158	NASDAQ	VIRC	Fri, Aug 21, 2020	2.29	2.29	2.21	2.23
3157	NASDAQ	VIRC	Thu, Aug 20, 2020	2.27	2.30	2.26	2.26
3156	NASDAQ	VIRC	Wed, Aug 19, 2020	2.26	2.34	2.26	2.32
3155	NASDAQ	VIRC	Tue, Aug 18, 2020	2.35	2.35	2.25	2.26
3154	NASDAQ	VIRC	Mon, Aug 17, 2020	2.29	2.34	2.25	2.32
3153	NASDAQ	VIRC	Fri, Aug 14, 2020	2.41	2.41	2.35	2.36
3152	NASDAQ	VIRC	Thu, Aug 13, 2020	2.27	2.36	2.27	2.28
3151	NASDAQ	VIRC	Wed, Aug 12, 2020	2.32	2.44	2.32	2.44
3150	NASDAQ	VIRC	Tue, Aug 11, 2020	2.33	2.36	2.30	2.31
3149	NASDAQ	VIRC	Mon, Aug 10, 2020	2.34	2.49	2.33	2.34
3148	NASDAQ	VIRC	Fri, Aug 7, 2020	2.18	2.30	2.18	2.30
3147	NASDAQ	VIRC	Thu, Aug 6, 2020	2.23	2.32	2.22	2.23
3146	NASDAQ	VIRC	Wed, Aug 5, 2020	2.24	2.39	2.22	2.23
3145	NASDAQ	VIRC	Tue, Aug 4, 2020	2.24	2.24	2.18	2.24
3144	NASDAQ	VIRC	Mon, Aug 3, 2020	2.29	2.29	2.23	2.24
3143	NASDAQ	VIRC	Fri, Jul 31, 2020	2.38	2.38	2.21	2.22
3142	NASDAQ	VIRC	Thu, Jul 30, 2020	2.18	2.36	2.18	2.35
3141	NASDAQ	VIRC	Wed, Jul 29, 2020	2.17	2.34	2.17	2.28
3140	NASDAQ	VIRC	Tue, Jul 28, 2020	2.31	2.35	2.27	2.27
3139	NASDAQ	VIRC	Mon, Jul 27, 2020	2.12	2.47	2.12	2.38
3138	NASDAQ	VIRC	Fri, Jul 24, 2020	2.24	2.34	2.24	2.33
3137	NASDAQ	VIRC	Thu, Jul 23, 2020	2.48	2.48	2.30	2.30
3136	NASDAQ	VIRC	Wed, Jul 22, 2020	2.35	2.36	2.31	2.34
3135	NASDAQ	VIRC	Tue, Jul 21, 2020	2.50	2.50	2.22	2.22
3134	NASDAQ	VIRC	Mon, Jul 20, 2020	2.49	2.49	2.36	2.39
3133	NASDAQ	VIRC	Fri, Jul 17, 2020	2.67	2.74	2.30	2.31
3132	NASDAQ	VIRC	Thu, Jul 16, 2020	2.64	2.70	2.63	2.70
3131	NASDAQ	VIRC	Wed, Jul 15, 2020	2.78	2.81	2.69	2.80
3130	NASDAQ	VIRC	Tue, Jul 14, 2020	2.84	3.00	2.64	2.66
3129	NASDAQ	VIRC	Mon, Jul 13, 2020	2.71	2.95	2.60	2.84
3128	NASDAQ	VIRC	Fri, Jul 10, 2020	2.52	2.56	2.52	2.56
3127	NASDAQ	VIRC	Thu, Jul 9, 2020	2.60	2.70	2.60	2.60
3126	NASDAQ	VIRC	Wed, Jul 8, 2020	2.64	2.73	2.51	2.71
3125	NASDAQ	VIRC	Tue, Jul 7, 2020	2.77	2.77	2.52	2.52
3124	NASDAQ	VIRC	Mon, Jul 6, 2020	2.73	2.81	2.57	2.57
3123	NASDAQ	VIRC	Thu, Jul 2, 2020	2.92	2.92	2.61	2.78
3122	NASDAQ	VIRC	Wed, Jul 1, 2020	2.68	3.00	2.68	2.92
3121	NASDAQ	VIRC	Tue, Jun 30, 2020	2.71	2.71	2.55	2.62
3120	NASDAQ	VIRC	Mon, Jun 29, 2020	2.80	2.80	2.53	2.66
3119	NASDAQ	VIRC	Fri, Jun 26, 2020	2.26	3.10	2.20	3.10
3118	NASDAQ	VIRC	Thu, Jun 25, 2020	2.29	2.36	2.25	2.32
3117	NASDAQ	VIRC	Wed, Jun 24, 2020	2.38	2.38	2.25	2.25
3116	NASDAQ	VIRC	Tue, Jun 23, 2020	2.44	2.44	2.38	2.40
3115	NASDAQ	VIRC	Mon, Jun 22, 2020	2.45	2.58	2.45	2.55
3114	NASDAQ	VIRC	Fri, Jun 19, 2020	2.69	2.69	2.38	2.58
3113	NASDAQ	VIRC	Thu, Jun 18, 2020	2.66	2.89	2.51	2.70
3112	NASDAQ	VIRC	Wed, Jun 17, 2020	2.64	2.64	2.37	2.43
3111	NASDAQ	VIRC	Tue, Jun 16, 2020	2.70	2.72	2.64	2.64
3110	NASDAQ	VIRC	Mon, Jun 15, 2020	2.64	2.95	2.64	2.71
3109	NASDAQ	VIRC	Fri, Jun 12, 2020	2.94	3.04	2.70	2.99
3108	NASDAQ	VIRC	Thu, Jun 11, 2020	2.75	2.75	2.63	2.67
3107	NASDAQ	VIRC	Wed, Jun 10, 2020	3.05	3.15	2.79	3.03
3106	NASDAQ	VIRC	Tue, Jun 9, 2020	3.44	3.44	3.02	3.11
3105	NASDAQ	VIRC	Mon, Jun 8, 2020	3.00	3.20	2.94	3.12
3104	NASDAQ	VIRC	Fri, Jun 5, 2020	2.83	3.00	2.83	2.95
3103	NASDAQ	VIRC	Thu, Jun 4, 2020	2.69	2.78	2.62	2.78
3102	NASDAQ	VIRC	Wed, Jun 3, 2020	2.73	2.81	2.60	2.71
3101	NASDAQ	VIRC	Tue, Jun 2, 2020	2.25	3.00	2.25	2.80
3100	NASDAQ	VIRC	Mon, Jun 1, 2020	2.32	2.60	2.32	2.57
3099	NASDAQ	VIRC	Fri, May 29, 2020	2.25	2.50	2.25	2.33
3098	NASDAQ	VIRC	Thu, May 28, 2020	2.37	2.47	2.26	2.26
3097	NASDAQ	VIRC	Wed, May 27, 2020	2.65	2.65	2.25	2.42
3096	NASDAQ	VIRC	Tue, May 26, 2020	2.20	3.33	2.20	2.55
3095	NASDAQ	VIRC	Fri, May 22, 2020	2.23	2.23	2.11	2.22
3094	NASDAQ	VIRC	Thu, May 21, 2020	2.15	2.24	2.11	2.11
3093	NASDAQ	VIRC	Wed, May 20, 2020	2.10	2.30	2.10	2.22
3092	NASDAQ	VIRC	Tue, May 19, 2020	2.01	2.16	2.01	2.11
3091	NASDAQ	VIRC	Mon, May 18, 2020	2.02	2.11	2.02	2.11
3090	NASDAQ	VIRC	Fri, May 15, 2020	2.12	2.17	2.12	2.16
3089	NASDAQ	VIRC	Thu, May 14, 2020	2.09	2.18	2.09	2.12
3088	NASDAQ	VIRC	Wed, May 13, 2020	2.12	2.13	2.09	2.09
3087	NASDAQ	VIRC	Tue, May 12, 2020	0.00	0.00	0.00	2.23
3086	NASDAQ	VIRC	Mon, May 11, 2020	2.30	2.40	2.23	2.23
3085	NASDAQ	VIRC	Fri, May 8, 2020	2.12	2.33	2.12	2.25
3084	NASDAQ	VIRC	Thu, May 7, 2020	2.16	2.18	2.14	2.14
3083	NASDAQ	VIRC	Wed, May 6, 2020	2.21	2.21	2.15	2.15
3082	NASDAQ	VIRC	Tue, May 5, 2020	2.35	2.39	2.10	2.11
3081	NASDAQ	VIRC	Mon, May 4, 2020	2.25	2.40	2.25	2.40
3080	NASDAQ	VIRC	Fri, May 1, 2020	2.27	2.36	2.25	2.36
3079	NASDAQ	VIRC	Thu, Apr 30, 2020	2.49	2.49	2.38	2.38
3078	NASDAQ	VIRC	Wed, Apr 29, 2020	2.30	2.46	2.30	2.45
3077	NASDAQ	VIRC	Tue, Apr 28, 2020	2.40	2.41	2.40	2.40
3076	NASDAQ	VIRC	Mon, Apr 27, 2020	2.59	2.59	2.44	2.44
3075	NASDAQ	VIRC	Fri, Apr 24, 2020	2.50	2.50	2.50	2.50
3074	NASDAQ	VIRC	Thu, Apr 23, 2020	0.00	0.00	0.00	2.48
3073	NASDAQ	VIRC	Wed, Apr 22, 2020	2.48	2.48	2.48	2.48
3072	NASDAQ	VIRC	Tue, Apr 21, 2020	2.55	2.59	2.53	2.58
3071	NASDAQ	VIRC	Mon, Apr 20, 2020	2.54	2.54	2.52	2.52
3070	NASDAQ	VIRC	Fri, Apr 17, 2020	2.46	2.49	2.46	2.49
3069	NASDAQ	VIRC	Thu, Apr 16, 2020	2.50	2.53	2.46	2.46
3068	NASDAQ	VIRC	Wed, Apr 15, 2020	2.41	2.49	2.40	2.49
3067	NASDAQ	VIRC	Tue, Apr 14, 2020	2.36	2.51	2.36	2.41
3066	NASDAQ	VIRC	Mon, Apr 13, 2020	2.50	2.50	2.42	2.42
3065	NASDAQ	VIRC	Thu, Apr 9, 2020	2.51	2.53	2.51	2.53
3064	NASDAQ	VIRC	Wed, Apr 8, 2020	2.14	2.38	2.14	2.37
3063	NASDAQ	VIRC	Tue, Apr 7, 2020	2.39	2.41	2.13	2.40
3062	NASDAQ	VIRC	Mon, Apr 6, 2020	2.20	2.43	2.08	2.42
3061	NASDAQ	VIRC	Fri, Apr 3, 2020	2.02	2.16	2.02	2.16
3060	NASDAQ	VIRC	Thu, Apr 2, 2020	2.28	2.55	2.01	2.21
3059	NASDAQ	VIRC	Wed, Apr 1, 2020	2.15	2.49	2.15	2.39
3058	NASDAQ	VIRC	Tue, Mar 31, 2020	2.14	2.16	2.10	2.10
3057	NASDAQ	VIRC	Mon, Mar 30, 2020	2.15	2.16	2.10	2.13
3056	NASDAQ	VIRC	Fri, Mar 27, 2020	2.16	2.17	2.11	2.14
3055	NASDAQ	VIRC	Thu, Mar 26, 2020	2.20	2.20	2.15	2.17
3054	NASDAQ	VIRC	Wed, Mar 25, 2020	2.13	2.29	2.13	2.20
3053	NASDAQ	VIRC	Tue, Mar 24, 2020	2.37	2.40	2.15	2.28
3052	NASDAQ	VIRC	Mon, Mar 23, 2020	2.40	2.49	2.00	2.10
3051	NASDAQ	VIRC	Fri, Mar 20, 2020	3.00	3.00	1.82	2.34
3050	NASDAQ	VIRC	Thu, Mar 19, 2020	3.01	3.43	2.83	3.00
3049	NASDAQ	VIRC	Wed, Mar 18, 2020	3.85	3.85	3.19	3.19
3048	NASDAQ	VIRC	Tue, Mar 17, 2020	3.99	3.99	3.69	3.95
3047	NASDAQ	VIRC	Mon, Mar 16, 2020	3.43	3.74	3.30	3.65
3046	NASDAQ	VIRC	Fri, Mar 13, 2020	3.98	3.99	3.06	3.06
3045	NASDAQ	VIRC	Thu, Mar 12, 2020	3.25	3.40	3.03	3.40
3044	NASDAQ	VIRC	Wed, Mar 11, 2020	3.30	3.36	3.18	3.25
3043	NASDAQ	VIRC	Tue, Mar 10, 2020	3.19	3.36	3.17	3.32
3042	NASDAQ	VIRC	Mon, Mar 9, 2020	3.80	3.85	3.24	3.24
3041	NASDAQ	VIRC	Fri, Mar 6, 2020	3.95	4.09	3.90	3.90
3040	NASDAQ	VIRC	Thu, Mar 5, 2020	3.93	4.01	3.85	3.85
3039	NASDAQ	VIRC	Wed, Mar 4, 2020	3.82	4.09	3.82	4.08
3038	NASDAQ	VIRC	Tue, Mar 3, 2020	3.90	4.10	3.83	3.94
3037	NASDAQ	VIRC	Mon, Mar 2, 2020	3.81	3.96	3.73	3.80
3036	NASDAQ	VIRC	Fri, Feb 28, 2020	3.84	3.85	3.84	3.84
3035	NASDAQ	VIRC	Thu, Feb 27, 2020	3.85	3.89	3.84	3.89
3034	NASDAQ	VIRC	Wed, Feb 26, 2020	3.89	3.93	3.85	3.85
3033	NASDAQ	VIRC	Tue, Feb 25, 2020	3.96	3.96	3.90	3.93
3032	NASDAQ	VIRC	Mon, Feb 24, 2020	3.90	4.01	3.90	3.96
3031	NASDAQ	VIRC	Fri, Feb 21, 2020	3.94	3.99	3.90	3.99
3030	NASDAQ	VIRC	Thu, Feb 20, 2020	3.93	3.95	3.93	3.95
3029	NASDAQ	VIRC	Wed, Feb 19, 2020	3.95	3.95	3.91	3.94
3028	NASDAQ	VIRC	Tue, Feb 18, 2020	3.82	4.01	3.75	3.90
3027	NASDAQ	VIRC	Fri, Feb 14, 2020	3.99	3.99	3.85	3.89
3026	NASDAQ	VIRC	Thu, Feb 13, 2020	4.01	4.04	3.98	3.98
3025	NASDAQ	VIRC	Wed, Feb 12, 2020	4.01	4.01	4.01	4.01
3024	NASDAQ	VIRC	Tue, Feb 11, 2020	3.93	4.07	3.91	4.07
3023	NASDAQ	VIRC	Mon, Feb 10, 2020	3.99	4.05	3.95	4.03
3022	NASDAQ	VIRC	Fri, Feb 7, 2020	4.04	4.06	3.92	3.99
3021	NASDAQ	VIRC	Thu, Feb 6, 2020	4.05	4.12	4.04	4.04
3020	NASDAQ	VIRC	Wed, Feb 5, 2020	4.02	4.12	3.97	4.10
3019	NASDAQ	VIRC	Tue, Feb 4, 2020	4.06	4.06	3.97	4.03
3018	NASDAQ	VIRC	Mon, Feb 3, 2020	4.14	4.15	4.01	4.05
3017	NASDAQ	VIRC	Fri, Jan 31, 2020	4.15	4.15	4.03	4.14
3016	NASDAQ	VIRC	Thu, Jan 30, 2020	4.12	4.15	4.02	4.09
3015	NASDAQ	VIRC	Wed, Jan 29, 2020	4.14	4.15	4.12	4.13
3014	NASDAQ	VIRC	Tue, Jan 28, 2020	4.10	4.20	4.10	4.12
3013	NASDAQ	VIRC	Mon, Jan 27, 2020	3.90	4.40	3.85	4.01
3012	NASDAQ	VIRC	Fri, Jan 24, 2020	3.97	4.00	3.90	3.90
3011	NASDAQ	VIRC	Thu, Jan 23, 2020	4.17	4.18	3.90	3.98
3010	NASDAQ	VIRC	Wed, Jan 22, 2020	4.16	4.19	4.15	4.15
3009	NASDAQ	VIRC	Tue, Jan 21, 2020	4.30	4.30	4.11	4.19
3008	NASDAQ	VIRC	Fri, Jan 17, 2020	4.27	4.31	4.20	4.24
3007	NASDAQ	VIRC	Thu, Jan 16, 2020	4.29	4.29	4.21	4.21
3006	NASDAQ	VIRC	Wed, Jan 15, 2020	4.36	4.36	4.20	4.20
3005	NASDAQ	VIRC	Tue, Jan 14, 2020	4.31	4.37	4.20	4.37
3004	NASDAQ	VIRC	Mon, Jan 13, 2020	4.33	4.38	4.27	4.32
3003	NASDAQ	VIRC	Fri, Jan 10, 2020	4.40	4.40	4.23	4.23
3002	NASDAQ	VIRC	Thu, Jan 9, 2020	4.39	4.40	4.30	4.37
3001	NASDAQ	VIRC	Wed, Jan 8, 2020	4.01	4.37	4.01	4.26
3000	NASDAQ	VIRC	Tue, Jan 7, 2020	4.41	4.41	4.10	4.10
2999	NASDAQ	VIRC	Mon, Jan 6, 2020	4.16	4.40	4.15	4.15
2998	NASDAQ	VIRC	Fri, Jan 3, 2020	4.29	4.30	4.28	4.28
2997	NASDAQ	VIRC	Thu, Jan 2, 2020	4.30	4.30	4.26	4.30
2996	NASDAQ	VIRC	Tue, Dec 31, 2019	4.25	4.27	4.23	4.24
2995	NASDAQ	VIRC	Mon, Dec 30, 2019	4.30	4.30	4.27	4.29
2994	NASDAQ	VIRC	Fri, Dec 27, 2019	4.40	4.40	4.31	4.38
2993	NASDAQ	VIRC	Thu, Dec 26, 2019	4.38	4.40	4.38	4.40
2992	NASDAQ	VIRC	Tue, Dec 24, 2019	4.34	4.36	4.31	4.35
2991	NASDAQ	VIRC	Mon, Dec 23, 2019	4.37	4.39	4.33	4.39
2990	NASDAQ	VIRC	Fri, Dec 20, 2019	4.38	4.40	4.26	4.26
2989	NASDAQ	VIRC	Thu, Dec 19, 2019	4.37	4.50	4.37	4.42
2988	NASDAQ	VIRC	Wed, Dec 18, 2019	4.12	4.36	4.12	4.25
2987	NASDAQ	VIRC	Tue, Dec 17, 2019	4.05	4.07	4.04	4.07
2986	NASDAQ	VIRC	Mon, Dec 16, 2019	3.99	4.05	3.98	4.05
2985	NASDAQ	VIRC	Fri, Dec 13, 2019	4.03	4.05	3.80	3.80
2984	NASDAQ	VIRC	Thu, Dec 12, 2019	3.95	3.95	3.95	3.95
2983	NASDAQ	VIRC	Wed, Dec 11, 2019	3.90	3.95	3.90	3.94
2982	NASDAQ	VIRC	Tue, Dec 10, 2019	3.90	3.91	3.90	3.91
2981	NASDAQ	VIRC	Mon, Dec 9, 2019	3.89	3.93	3.89	3.93
2980	NASDAQ	VIRC	Fri, Dec 6, 2019	3.96	4.00	3.88	3.88
2979	NASDAQ	VIRC	Thu, Dec 5, 2019	3.96	4.00	3.96	3.96
2978	NASDAQ	VIRC	Wed, Dec 4, 2019	3.95	4.00	3.90	3.90
2977	NASDAQ	VIRC	Tue, Dec 3, 2019	3.90	3.95	3.90	3.94
2976	NASDAQ	VIRC	Mon, Dec 2, 2019	3.95	3.95	3.90	3.90
2975	NASDAQ	VIRC	Fri, Nov 29, 2019	3.90	3.90	3.90	3.90
2974	NASDAQ	VIRC	Wed, Nov 27, 2019	3.95	3.95	3.95	3.95
2973	NASDAQ	VIRC	Tue, Nov 26, 2019	3.87	3.95	3.87	3.95
2972	NASDAQ	VIRC	Mon, Nov 25, 2019	3.84	3.89	3.80	3.89
2971	NASDAQ	VIRC	Fri, Nov 22, 2019	3.90	3.99	3.53	3.68
2970	NASDAQ	VIRC	Thu, Nov 21, 2019	3.90	3.90	3.90	3.90
2969	NASDAQ	VIRC	Wed, Nov 20, 2019	3.87	4.00	3.80	3.80
2968	NASDAQ	VIRC	Tue, Nov 19, 2019	3.92	4.01	3.92	4.00
2967	NASDAQ	VIRC	Mon, Nov 18, 2019	3.92	3.92	3.92	3.92
2966	NASDAQ	VIRC	Fri, Nov 15, 2019	3.95	3.95	3.90	3.93
2965	NASDAQ	VIRC	Thu, Nov 14, 2019	0.00	0.00	0.00	3.97
2964	NASDAQ	VIRC	Wed, Nov 13, 2019	3.95	3.97	3.90	3.97
2963	NASDAQ	VIRC	Tue, Nov 12, 2019	0.00	0.00	0.00	4.03
2962	NASDAQ	VIRC	Mon, Nov 11, 2019	3.88	4.03	3.88	4.03
2961	NASDAQ	VIRC	Fri, Nov 8, 2019	3.99	4.09	3.99	4.09
2960	NASDAQ	VIRC	Thu, Nov 7, 2019	3.95	4.00	3.95	3.99
2959	NASDAQ	VIRC	Wed, Nov 6, 2019	0.00	0.00	0.00	3.99
2958	NASDAQ	VIRC	Tue, Nov 5, 2019	3.99	3.99	3.99	3.99
2957	NASDAQ	VIRC	Mon, Nov 4, 2019	3.96	4.04	3.96	3.98
2956	NASDAQ	VIRC	Fri, Nov 1, 2019	4.01	4.01	4.01	4.01
2955	NASDAQ	VIRC	Thu, Oct 31, 2019	3.63	4.00	3.63	3.94
2954	NASDAQ	VIRC	Wed, Oct 30, 2019	3.92	3.92	3.30	3.60
2953	NASDAQ	VIRC	Tue, Oct 29, 2019	3.95	3.97	3.93	3.93
2952	NASDAQ	VIRC	Mon, Oct 28, 2019	3.97	3.97	3.90	3.90
2951	NASDAQ	VIRC	Fri, Oct 25, 2019	4.00	4.07	3.95	3.96
2950	NASDAQ	VIRC	Thu, Oct 24, 2019	4.00	4.01	3.95	4.00
2949	NASDAQ	VIRC	Wed, Oct 23, 2019	4.08	4.08	4.08	4.08
2948	NASDAQ	VIRC	Tue, Oct 22, 2019	4.07	4.07	4.05	4.05
2947	NASDAQ	VIRC	Mon, Oct 21, 2019	4.04	4.08	4.03	4.06
2946	NASDAQ	VIRC	Fri, Oct 18, 2019	3.93	4.08	3.75	3.96
2945	NASDAQ	VIRC	Thu, Oct 17, 2019	4.10	4.12	3.95	4.00
2944	NASDAQ	VIRC	Wed, Oct 16, 2019	3.96	4.23	3.96	4.10
2943	NASDAQ	VIRC	Tue, Oct 15, 2019	4.00	4.04	3.98	4.00
2942	NASDAQ	VIRC	Mon, Oct 14, 2019	4.00	4.00	3.92	3.99
2941	NASDAQ	VIRC	Fri, Oct 11, 2019	3.95	4.00	3.94	3.99
2940	NASDAQ	VIRC	Thu, Oct 10, 2019	3.94	4.00	3.94	3.97
2939	NASDAQ	VIRC	Wed, Oct 9, 2019	3.96	3.99	3.85	3.85
2938	NASDAQ	VIRC	Tue, Oct 8, 2019	3.98	4.09	3.95	3.95
2937	NASDAQ	VIRC	Mon, Oct 7, 2019	3.80	4.00	3.80	3.98
2936	NASDAQ	VIRC	Fri, Oct 4, 2019	3.85	3.87	3.81	3.81
2935	NASDAQ	VIRC	Thu, Oct 3, 2019	3.80	3.88	3.80	3.85
2934	NASDAQ	VIRC	Wed, Oct 2, 2019	3.90	3.90	3.69	3.69
2933	NASDAQ	VIRC	Tue, Oct 1, 2019	3.88	3.95	3.85	3.85
2932	NASDAQ	VIRC	Mon, Sep 30, 2019	3.80	3.85	3.75	3.85
2931	NASDAQ	VIRC	Fri, Sep 27, 2019	3.76	3.76	3.75	3.76
2930	NASDAQ	VIRC	Thu, Sep 26, 2019	3.81	3.83	3.75	3.76
2929	NASDAQ	VIRC	Wed, Sep 25, 2019	3.62	3.78	3.62	3.62
2928	NASDAQ	VIRC	Tue, Sep 24, 2019	3.78	3.89	3.60	3.65
2927	NASDAQ	VIRC	Mon, Sep 23, 2019	3.95	3.95	3.86	3.95
2926	NASDAQ	VIRC	Fri, Sep 20, 2019	3.81	4.06	3.60	3.90
2925	NASDAQ	VIRC	Thu, Sep 19, 2019	3.83	3.88	3.78	3.80
2924	NASDAQ	VIRC	Wed, Sep 18, 2019	3.90	4.07	3.78	3.78
2923	NASDAQ	VIRC	Tue, Sep 17, 2019	3.88	4.15	3.88	3.96
2922	NASDAQ	VIRC	Mon, Sep 16, 2019	4.16	4.45	3.70	3.85
2921	NASDAQ	VIRC	Fri, Sep 13, 2019	4.45	4.50	4.25	4.35
2920	NASDAQ	VIRC	Thu, Sep 12, 2019	4.41	4.41	4.23	4.25
2919	NASDAQ	VIRC	Wed, Sep 11, 2019	4.40	4.48	4.40	4.48
2918	NASDAQ	VIRC	Tue, Sep 10, 2019	4.45	4.48	4.40	4.44
2917	NASDAQ	VIRC	Mon, Sep 9, 2019	4.41	4.50	4.41	4.48
2916	NASDAQ	VIRC	Fri, Sep 6, 2019	4.43	4.48	4.31	4.48
2915	NASDAQ	VIRC	Thu, Sep 5, 2019	4.45	4.45	4.45	4.45
2914	NASDAQ	VIRC	Wed, Sep 4, 2019	4.44	4.45	4.44	4.45
2913	NASDAQ	VIRC	Tue, Sep 3, 2019	4.42	4.53	4.42	4.45
2912	NASDAQ	VIRC	Fri, Aug 30, 2019	0.00	0.00	0.00	4.35
2911	NASDAQ	VIRC	Thu, Aug 29, 2019	4.31	4.39	4.31	4.35
2910	NASDAQ	VIRC	Wed, Aug 28, 2019	4.41	4.41	4.31	4.33
2909	NASDAQ	VIRC	Tue, Aug 27, 2019	4.39	4.48	4.31	4.41
2908	NASDAQ	VIRC	Mon, Aug 26, 2019	4.46	4.46	4.46	4.46
2907	NASDAQ	VIRC	Fri, Aug 23, 2019	4.48	4.48	4.48	4.48
2906	NASDAQ	VIRC	Thu, Aug 22, 2019	4.50	4.50	4.50	4.50
2905	NASDAQ	VIRC	Wed, Aug 21, 2019	4.35	4.48	4.31	4.48
2904	NASDAQ	VIRC	Tue, Aug 20, 2019	4.44	4.44	4.44	4.44
2903	NASDAQ	VIRC	Mon, Aug 19, 2019	4.40	4.40	4.40	4.40
2902	NASDAQ	VIRC	Fri, Aug 16, 2019	4.40	4.40	4.40	4.40
2901	NASDAQ	VIRC	Thu, Aug 15, 2019	4.42	4.42	4.32	4.40
2900	NASDAQ	VIRC	Wed, Aug 14, 2019	4.42	4.50	4.40	4.49
2899	NASDAQ	VIRC	Tue, Aug 13, 2019	4.45	4.45	4.40	4.41
2898	NASDAQ	VIRC	Mon, Aug 12, 2019	4.41	4.43	4.40	4.43
2897	NASDAQ	VIRC	Fri, Aug 9, 2019	4.31	4.45	4.25	4.45
2896	NASDAQ	VIRC	Thu, Aug 8, 2019	4.41	4.45	4.31	4.31
2895	NASDAQ	VIRC	Wed, Aug 7, 2019	4.41	4.45	4.39	4.45
2894	NASDAQ	VIRC	Tue, Aug 6, 2019	4.45	4.45	4.40	4.41
2893	NASDAQ	VIRC	Mon, Aug 5, 2019	4.42	4.44	4.40	4.40
2892	NASDAQ	VIRC	Fri, Aug 2, 2019	4.45	4.51	4.40	4.51
2891	NASDAQ	VIRC	Thu, Aug 1, 2019	4.55	4.62	4.41	4.41
2890	NASDAQ	VIRC	Wed, Jul 31, 2019	4.42	4.63	4.40	4.51
2889	NASDAQ	VIRC	Tue, Jul 30, 2019	4.29	4.45	4.29	4.45
2888	NASDAQ	VIRC	Mon, Jul 29, 2019	4.26	4.38	4.24	4.24
2887	NASDAQ	VIRC	Fri, Jul 26, 2019	4.22	4.29	4.10	4.23
2886	NASDAQ	VIRC	Thu, Jul 25, 2019	4.25	4.25	4.22	4.25
2885	NASDAQ	VIRC	Wed, Jul 24, 2019	4.21	4.21	4.21	4.21
2884	NASDAQ	VIRC	Tue, Jul 23, 2019	0.00	0.00	0.00	4.21
2883	NASDAQ	VIRC	Mon, Jul 22, 2019	4.16	4.21	4.15	4.21
2882	NASDAQ	VIRC	Fri, Jul 19, 2019	4.10	4.10	4.10	4.10
2881	NASDAQ	VIRC	Thu, Jul 18, 2019	4.12	4.12	4.12	4.12
2880	NASDAQ	VIRC	Wed, Jul 17, 2019	4.08	4.13	4.04	4.13
2879	NASDAQ	VIRC	Tue, Jul 16, 2019	3.98	4.13	3.98	4.01
2878	NASDAQ	VIRC	Mon, Jul 15, 2019	4.24	4.24	4.08	4.13
2877	NASDAQ	VIRC	Fri, Jul 12, 2019	4.40	4.40	4.24	4.24
2876	NASDAQ	VIRC	Thu, Jul 11, 2019	4.38	4.44	4.38	4.38
2875	NASDAQ	VIRC	Wed, Jul 10, 2019	4.55	4.55	4.38	4.38
2874	NASDAQ	VIRC	Tue, Jul 9, 2019	4.55	4.59	4.55	4.58
2873	NASDAQ	VIRC	Mon, Jul 8, 2019	4.75	4.76	4.61	4.65
2872	NASDAQ	VIRC	Fri, Jul 5, 2019	4.73	4.77	4.73	4.75
2871	NASDAQ	VIRC	Wed, Jul 3, 2019	4.75	4.95	4.75	4.95
2870	NASDAQ	VIRC	Tue, Jul 2, 2019	4.75	4.75	4.75	4.75
2869	NASDAQ	VIRC	Mon, Jul 1, 2019	4.75	4.79	4.75	4.75
2868	NASDAQ	VIRC	Fri, Jun 28, 2019	4.52	4.95	4.52	4.67
2867	NASDAQ	VIRC	Thu, Jun 27, 2019	4.39	5.00	4.33	4.85
2866	NASDAQ	VIRC	Wed, Jun 26, 2019	4.46	4.46	4.36	4.36
2865	NASDAQ	VIRC	Tue, Jun 25, 2019	4.53	4.54	4.49	4.49
2864	NASDAQ	VIRC	Mon, Jun 24, 2019	4.41	4.51	4.41	4.51
2863	NASDAQ	VIRC	Fri, Jun 21, 2019	4.38	4.55	4.38	4.41
2862	NASDAQ	VIRC	Thu, Jun 20, 2019	4.43	4.43	4.34	4.42
2861	NASDAQ	VIRC	Wed, Jun 19, 2019	4.26	4.34	4.26	4.34
2860	NASDAQ	VIRC	Tue, Jun 18, 2019	4.22	4.30	4.22	4.30
2859	NASDAQ	VIRC	Mon, Jun 17, 2019	4.15	4.29	4.15	4.29
2858	NASDAQ	VIRC	Fri, Jun 14, 2019	4.06	4.25	4.06	4.25
2857	NASDAQ	VIRC	Thu, Jun 13, 2019	4.17	4.17	4.17	4.17
2856	NASDAQ	VIRC	Wed, Jun 12, 2019	4.10	4.17	4.10	4.17
2855	NASDAQ	VIRC	Tue, Jun 11, 2019	4.05	4.14	4.05	4.14
2854	NASDAQ	VIRC	Mon, Jun 10, 2019	4.05	4.10	3.90	4.02
2853	NASDAQ	VIRC	Fri, Jun 7, 2019	4.17	4.17	4.05	4.05
2852	NASDAQ	VIRC	Thu, Jun 6, 2019	4.13	4.17	4.13	4.13
2851	NASDAQ	VIRC	Wed, Jun 5, 2019	0.00	0.00	0.00	4.13
2850	NASDAQ	VIRC	Tue, Jun 4, 2019	4.13	4.13	4.13	4.13
2849	NASDAQ	VIRC	Mon, Jun 3, 2019	4.15	4.15	4.05	4.12
2848	NASDAQ	VIRC	Fri, May 31, 2019	4.12	4.12	4.12	4.12
2847	NASDAQ	VIRC	Thu, May 30, 2019	4.18	4.18	4.18	4.18
2846	NASDAQ	VIRC	Wed, May 29, 2019	4.11	4.12	4.11	4.12
2845	NASDAQ	VIRC	Tue, May 28, 2019	4.06	4.06	4.06	4.06
2844	NASDAQ	VIRC	Fri, May 24, 2019	4.03	4.03	4.03	4.03
2843	NASDAQ	VIRC	Thu, May 23, 2019	4.05	4.05	4.00	4.00
2842	NASDAQ	VIRC	Wed, May 22, 2019	4.03	4.06	4.03	4.06
2841	NASDAQ	VIRC	Tue, May 21, 2019	0.00	0.00	0.00	4.08
2840	NASDAQ	VIRC	Mon, May 20, 2019	4.15	4.16	3.96	4.08
2839	NASDAQ	VIRC	Fri, May 17, 2019	4.28	4.34	4.21	4.21
2838	NASDAQ	VIRC	Thu, May 16, 2019	4.30	4.36	4.13	4.31
2837	NASDAQ	VIRC	Wed, May 15, 2019	4.00	4.48	4.00	4.47
2836	NASDAQ	VIRC	Tue, May 14, 2019	3.94	3.94	3.94	3.94
2835	NASDAQ	VIRC	Mon, May 13, 2019	3.94	3.95	3.93	3.93
2834	NASDAQ	VIRC	Fri, May 10, 2019	3.87	3.92	3.85	3.86
2833	NASDAQ	VIRC	Thu, May 9, 2019	3.90	3.91	3.86	3.86
2832	NASDAQ	VIRC	Wed, May 8, 2019	4.00	4.10	3.89	3.89
2831	NASDAQ	VIRC	Tue, May 7, 2019	4.06	4.20	3.96	3.96
2830	NASDAQ	VIRC	Mon, May 6, 2019	4.05	4.26	4.04	4.05
2829	NASDAQ	VIRC	Fri, May 3, 2019	4.23	4.23	4.08	4.08
2828	NASDAQ	VIRC	Thu, May 2, 2019	4.01	4.02	3.84	3.99
2827	NASDAQ	VIRC	Wed, May 1, 2019	4.50	4.51	3.95	4.09
2826	NASDAQ	VIRC	Tue, Apr 30, 2019	4.54	4.54	4.47	4.52
2825	NASDAQ	VIRC	Mon, Apr 29, 2019	4.48	4.54	4.48	4.54
2824	NASDAQ	VIRC	Fri, Apr 26, 2019	4.40	4.56	4.40	4.52
2823	NASDAQ	VIRC	Thu, Apr 25, 2019	4.46	4.56	4.30	4.30
2822	NASDAQ	VIRC	Wed, Apr 24, 2019	4.60	4.63	4.60	4.63
2821	NASDAQ	VIRC	Tue, Apr 23, 2019	4.68	4.68	4.60	4.63
2820	NASDAQ	VIRC	Mon, Apr 22, 2019	4.55	4.55	4.41	4.50
2819	NASDAQ	VIRC	Thu, Apr 18, 2019	4.50	4.65	4.45	4.65
2818	NASDAQ	VIRC	Wed, Apr 17, 2019	4.31	4.49	4.31	4.47
2817	NASDAQ	VIRC	Tue, Apr 16, 2019	4.33	4.35	4.25	4.25
2816	NASDAQ	VIRC	Mon, Apr 15, 2019	4.21	4.33	4.21	4.31
2815	NASDAQ	VIRC	Fri, Apr 12, 2019	4.26	4.28	4.21	4.27
2814	NASDAQ	VIRC	Thu, Apr 11, 2019	4.25	4.26	4.20	4.26
2813	NASDAQ	VIRC	Wed, Apr 10, 2019	4.30	4.32	4.20	4.20
2812	NASDAQ	VIRC	Tue, Apr 9, 2019	4.30	4.30	4.30	4.30
2811	NASDAQ	VIRC	Mon, Apr 8, 2019	4.28	4.28	4.28	4.28
2810	NASDAQ	VIRC	Fri, Apr 5, 2019	4.33	4.33	4.30	4.30
2809	NASDAQ	VIRC	Thu, Apr 4, 2019	4.33	4.35	4.33	4.35
2808	NASDAQ	VIRC	Wed, Apr 3, 2019	4.35	4.35	4.34	4.35
2807	NASDAQ	VIRC	Tue, Apr 2, 2019	4.31	4.35	4.31	4.35
2806	NASDAQ	VIRC	Mon, Apr 1, 2019	0.00	0.00	0.00	4.33
2805	NASDAQ	VIRC	Fri, Mar 29, 2019	4.30	4.35	4.25	4.33
2804	NASDAQ	VIRC	Thu, Mar 28, 2019	4.29	4.30	4.25	4.30
2803	NASDAQ	VIRC	Wed, Mar 27, 2019	4.25	4.28	4.19	4.27
2802	NASDAQ	VIRC	Tue, Mar 26, 2019	4.14	4.25	4.14	4.25
2801	NASDAQ	VIRC	Mon, Mar 25, 2019	4.19	4.30	4.15	4.18
2800	NASDAQ	VIRC	Fri, Mar 22, 2019	4.11	4.14	4.11	4.13
2799	NASDAQ	VIRC	Thu, Mar 21, 2019	4.10	4.18	4.10	4.10
2798	NASDAQ	VIRC	Wed, Mar 20, 2019	4.10	4.18	4.10	4.18
2797	NASDAQ	VIRC	Tue, Mar 19, 2019	4.10	4.16	4.05	4.16
2796	NASDAQ	VIRC	Mon, Mar 18, 2019	4.10	4.13	4.01	4.10
2795	NASDAQ	VIRC	Fri, Mar 15, 2019	4.13	4.13	4.13	4.13
2794	NASDAQ	VIRC	Thu, Mar 14, 2019	4.00	4.11	4.00	4.07
2793	NASDAQ	VIRC	Wed, Mar 13, 2019	3.98	4.22	3.98	4.15
2792	NASDAQ	VIRC	Tue, Mar 12, 2019	3.98	3.98	3.97	3.97
2791	NASDAQ	VIRC	Mon, Mar 11, 2019	3.93	3.94	3.93	3.94
2790	NASDAQ	VIRC	Fri, Mar 8, 2019	3.80	3.85	3.80	3.85
2789	NASDAQ	VIRC	Thu, Mar 7, 2019	3.80	3.85	3.80	3.85
2788	NASDAQ	VIRC	Wed, Mar 6, 2019	3.82	3.85	3.81	3.83
2787	NASDAQ	VIRC	Tue, Mar 5, 2019	3.92	3.93	3.76	3.91
2786	NASDAQ	VIRC	Mon, Mar 4, 2019	3.93	3.95	3.86	3.93
2785	NASDAQ	VIRC	Fri, Mar 1, 2019	3.98	3.98	3.73	3.96
2784	NASDAQ	VIRC	Thu, Feb 28, 2019	3.95	4.07	3.95	4.00
2783	NASDAQ	VIRC	Wed, Feb 27, 2019	3.95	4.00	3.95	3.99
2782	NASDAQ	VIRC	Tue, Feb 26, 2019	4.13	4.13	3.95	3.95
2781	NASDAQ	VIRC	Mon, Feb 25, 2019	4.25	4.33	4.10	4.10
2780	NASDAQ	VIRC	Fri, Feb 22, 2019	4.30	4.31	4.27	4.30
2779	NASDAQ	VIRC	Thu, Feb 21, 2019	4.25	4.32	4.25	4.32
2778	NASDAQ	VIRC	Wed, Feb 20, 2019	4.31	4.33	4.28	4.31
2777	NASDAQ	VIRC	Tue, Feb 19, 2019	4.31	4.31	4.31	4.31
2776	NASDAQ	VIRC	Fri, Feb 15, 2019	4.29	4.33	4.29	4.31
2775	NASDAQ	VIRC	Thu, Feb 14, 2019	4.29	4.29	4.28	4.28
2774	NASDAQ	VIRC	Wed, Feb 13, 2019	4.29	4.29	4.29	4.29
2773	NASDAQ	VIRC	Tue, Feb 12, 2019	4.16	4.27	4.16	4.22
2772	NASDAQ	VIRC	Mon, Feb 11, 2019	4.15	4.35	4.08	4.08
2771	NASDAQ	VIRC	Fri, Feb 8, 2019	4.28	4.28	4.15	4.26
2770	NASDAQ	VIRC	Thu, Feb 7, 2019	4.23	4.23	4.23	4.23
2769	NASDAQ	VIRC	Wed, Feb 6, 2019	4.23	4.23	4.14	4.18
2768	NASDAQ	VIRC	Tue, Feb 5, 2019	4.20	4.25	4.12	4.18
2767	NASDAQ	VIRC	Mon, Feb 4, 2019	4.18	4.19	4.18	4.19
2766	NASDAQ	VIRC	Fri, Feb 1, 2019	4.20	4.28	4.11	4.17
2765	NASDAQ	VIRC	Thu, Jan 31, 2019	4.28	4.28	4.24	4.24
2764	NASDAQ	VIRC	Wed, Jan 30, 2019	4.27	4.28	4.22	4.28
2763	NASDAQ	VIRC	Tue, Jan 29, 2019	4.19	4.20	4.15	4.20
2762	NASDAQ	VIRC	Mon, Jan 28, 2019	4.18	4.18	4.09	4.09
2761	NASDAQ	VIRC	Fri, Jan 25, 2019	4.18	4.18	4.18	4.18
2760	NASDAQ	VIRC	Thu, Jan 24, 2019	4.06	4.14	4.06	4.14
2759	NASDAQ	VIRC	Wed, Jan 23, 2019	4.12	4.12	4.05	4.08
2758	NASDAQ	VIRC	Tue, Jan 22, 2019	4.31	4.31	4.06	4.06
2757	NASDAQ	VIRC	Fri, Jan 18, 2019	4.11	4.21	4.01	4.05
2756	NASDAQ	VIRC	Thu, Jan 17, 2019	4.23	4.23	4.01	4.01
2755	NASDAQ	VIRC	Wed, Jan 16, 2019	4.24	4.25	4.20	4.23
2754	NASDAQ	VIRC	Tue, Jan 15, 2019	4.29	4.29	4.22	4.25
2753	NASDAQ	VIRC	Mon, Jan 14, 2019	4.35	4.35	4.25	4.25
2752	NASDAQ	VIRC	Fri, Jan 11, 2019	4.28	4.40	4.28	4.35
2751	NASDAQ	VIRC	Thu, Jan 10, 2019	4.50	4.50	4.27	4.40
2750	NASDAQ	VIRC	Wed, Jan 9, 2019	4.38	4.39	4.38	4.39
2749	NASDAQ	VIRC	Tue, Jan 8, 2019	4.21	4.31	4.21	4.30
2748	NASDAQ	VIRC	Mon, Jan 7, 2019	4.26	4.30	4.17	4.30
2747	NASDAQ	VIRC	Fri, Jan 4, 2019	4.09	4.41	4.07	4.41
2746	NASDAQ	VIRC	Thu, Jan 3, 2019	0.00	0.00	0.00	4.05
2745	NASDAQ	VIRC	Wed, Jan 2, 2019	4.07	4.07	4.05	4.05
2744	NASDAQ	VIRC	Mon, Dec 31, 2018	4.16	4.34	4.00	4.00
2743	NASDAQ	VIRC	Fri, Dec 28, 2018	3.96	4.10	3.96	4.10
2742	NASDAQ	VIRC	Thu, Dec 27, 2018	3.93	4.00	3.93	3.99
2741	NASDAQ	VIRC	Wed, Dec 26, 2018	3.97	3.99	3.93	3.98
2740	NASDAQ	VIRC	Mon, Dec 24, 2018	4.04	4.04	3.93	3.93
2739	NASDAQ	VIRC	Fri, Dec 21, 2018	4.01	4.02	3.97	3.98
2738	NASDAQ	VIRC	Thu, Dec 20, 2018	4.03	4.03	3.97	4.00
2737	NASDAQ	VIRC	Wed, Dec 19, 2018	4.10	4.23	3.75	3.97
2736	NASDAQ	VIRC	Tue, Dec 18, 2018	4.10	4.10	4.10	4.10
2735	NASDAQ	VIRC	Mon, Dec 17, 2018	4.00	4.23	3.98	4.01
2734	NASDAQ	VIRC	Fri, Dec 14, 2018	4.30	4.30	3.75	3.86
2733	NASDAQ	VIRC	Thu, Dec 13, 2018	4.32	4.32	4.08	4.28
2732	NASDAQ	VIRC	Tue, Dec 11, 2018	4.37	4.40	4.37	4.37
2731	NASDAQ	VIRC	Mon, Dec 10, 2018	4.37	4.40	4.32	4.40
2730	NASDAQ	VIRC	Fri, Dec 7, 2018	4.38	4.39	4.38	4.39
2729	NASDAQ	VIRC	Thu, Dec 6, 2018	4.26	4.33	4.26	4.32
2728	NASDAQ	VIRC	Tue, Dec 4, 2018	4.32	4.40	4.32	4.40
2727	NASDAQ	VIRC	Mon, Dec 3, 2018	4.40	4.40	4.35	4.40
2726	NASDAQ	VIRC	Fri, Nov 30, 2018	4.36	4.44	4.32	4.39
2725	NASDAQ	VIRC	Thu, Nov 29, 2018	0.00	0.00	0.00	4.40
2724	NASDAQ	VIRC	Wed, Nov 28, 2018	4.40	4.40	4.40	4.40
2723	NASDAQ	VIRC	Tue, Nov 27, 2018	4.37	4.40	4.27	4.40
2722	NASDAQ	VIRC	Mon, Nov 26, 2018	4.31	4.36	4.13	4.36
2721	NASDAQ	VIRC	Fri, Nov 23, 2018	4.40	4.40	4.40	4.40
2720	NASDAQ	VIRC	Wed, Nov 21, 2018	4.32	4.40	4.27	4.40
2719	NASDAQ	VIRC	Tue, Nov 20, 2018	4.11	4.32	4.06	4.26
2718	NASDAQ	VIRC	Mon, Nov 19, 2018	4.13	4.33	4.05	4.33
2717	NASDAQ	VIRC	Fri, Nov 16, 2018	4.30	4.42	4.30	4.38
2716	NASDAQ	VIRC	Thu, Nov 15, 2018	4.32	4.51	4.32	4.36
2715	NASDAQ	VIRC	Wed, Nov 14, 2018	4.32	4.52	4.31	4.52
2714	NASDAQ	VIRC	Tue, Nov 13, 2018	4.18	4.33	4.18	4.33
2713	NASDAQ	VIRC	Mon, Nov 12, 2018	4.39	4.39	4.11	4.11
2712	NASDAQ	VIRC	Fri, Nov 9, 2018	4.43	4.43	4.31	4.31
2711	NASDAQ	VIRC	Thu, Nov 8, 2018	4.28	4.38	4.09	4.38
2710	NASDAQ	VIRC	Wed, Nov 7, 2018	4.46	4.46	4.31	4.31
2709	NASDAQ	VIRC	Tue, Nov 6, 2018	4.40	4.48	4.38	4.38
2708	NASDAQ	VIRC	Mon, Nov 5, 2018	4.34	4.53	4.30	4.41
2707	NASDAQ	VIRC	Fri, Nov 2, 2018	4.32	4.52	4.32	4.45
2706	NASDAQ	VIRC	Wed, Oct 31, 2018	4.31	4.32	4.31	4.32
2705	NASDAQ	VIRC	Tue, Oct 30, 2018	4.19	4.33	4.12	4.33
2704	NASDAQ	VIRC	Mon, Oct 29, 2018	4.00	4.28	3.96	4.28
2703	NASDAQ	VIRC	Fri, Oct 26, 2018	4.00	4.10	3.88	3.88
2702	NASDAQ	VIRC	Thu, Oct 25, 2018	3.94	4.09	3.94	4.05
2701	NASDAQ	VIRC	Wed, Oct 24, 2018	3.94	3.98	3.90	3.90
2700	NASDAQ	VIRC	Tue, Oct 23, 2018	4.00	4.00	3.92	3.92
2699	NASDAQ	VIRC	Mon, Oct 22, 2018	3.91	4.00	3.91	3.93
2698	NASDAQ	VIRC	Fri, Oct 19, 2018	3.96	3.96	3.92	3.93
2697	NASDAQ	VIRC	Thu, Oct 18, 2018	3.97	3.99	3.94	3.94
2696	NASDAQ	VIRC	Wed, Oct 17, 2018	3.94	4.00	3.94	3.95
2695	NASDAQ	VIRC	Tue, Oct 16, 2018	4.09	4.10	3.94	3.94
2694	NASDAQ	VIRC	Mon, Oct 15, 2018	4.10	4.13	3.86	4.10
2693	NASDAQ	VIRC	Fri, Oct 12, 2018	4.30	4.30	4.20	4.20
2692	NASDAQ	VIRC	Thu, Oct 11, 2018	4.10	4.31	4.10	4.31
2691	NASDAQ	VIRC	Wed, Oct 10, 2018	4.35	4.35	4.08	4.08
2690	NASDAQ	VIRC	Tue, Oct 9, 2018	4.40	4.41	4.31	4.31
2689	NASDAQ	VIRC	Mon, Oct 8, 2018	4.45	4.54	4.45	4.48
2688	NASDAQ	VIRC	Fri, Oct 5, 2018	4.61	4.62	4.54	4.54
2687	NASDAQ	VIRC	Thu, Oct 4, 2018	4.78	4.78	4.61	4.64
2686	NASDAQ	VIRC	Wed, Oct 3, 2018	4.74	4.89	4.72	4.82
2685	NASDAQ	VIRC	Tue, Oct 2, 2018	4.83	4.87	4.65	4.78
2684	NASDAQ	VIRC	Mon, Oct 1, 2018	4.85	4.89	4.75	4.89
2683	NASDAQ	VIRC	Fri, Sep 28, 2018	4.60	4.90	4.60	4.85
2682	NASDAQ	VIRC	Thu, Sep 27, 2018	4.80	4.85	4.55	4.55
2681	NASDAQ	VIRC	Wed, Sep 26, 2018	4.75	4.85	4.65	4.85
2680	NASDAQ	VIRC	Tue, Sep 25, 2018	4.35	4.90	4.35	4.85
2679	NASDAQ	VIRC	Mon, Sep 24, 2018	4.15	4.30	4.00	4.30
2678	NASDAQ	VIRC	Fri, Sep 21, 2018	3.95	4.20	3.95	4.15
2677	NASDAQ	VIRC	Thu, Sep 20, 2018	3.85	4.00	3.80	4.00
2676	NASDAQ	VIRC	Wed, Sep 19, 2018	3.90	3.95	3.70	3.90
2675	NASDAQ	VIRC	Tue, Sep 18, 2018	3.90	4.00	3.90	3.95
2674	NASDAQ	VIRC	Mon, Sep 17, 2018	4.00	4.10	3.80	3.90
2673	NASDAQ	VIRC	Fri, Sep 14, 2018	4.15	4.65	4.00	4.00
2672	NASDAQ	VIRC	Thu, Sep 13, 2018	4.35	4.40	4.10	4.10
2671	NASDAQ	VIRC	Wed, Sep 12, 2018	4.60	4.85	4.25	4.35
2670	NASDAQ	VIRC	Tue, Sep 11, 2018	4.10	4.50	4.10	4.35
2669	NASDAQ	VIRC	Mon, Sep 10, 2018	5.00	5.00	4.55	4.57
2668	NASDAQ	VIRC	Fri, Sep 7, 2018	4.90	5.10	4.90	5.10
2667	NASDAQ	VIRC	Thu, Sep 6, 2018	4.96	5.00	4.90	5.00
2666	NASDAQ	VIRC	Wed, Sep 5, 2018	4.95	5.15	4.90	5.05
2665	NASDAQ	VIRC	Tue, Sep 4, 2018	4.95	5.35	4.95	5.35
2664	NASDAQ	VIRC	Fri, Aug 31, 2018	4.95	5.00	4.95	4.95
2663	NASDAQ	VIRC	Thu, Aug 30, 2018	4.95	5.00	4.90	4.90
2662	NASDAQ	VIRC	Wed, Aug 29, 2018	4.95	5.00	4.95	4.95
2661	NASDAQ	VIRC	Tue, Aug 28, 2018	4.95	4.95	4.95	4.95
2660	NASDAQ	VIRC	Mon, Aug 27, 2018	4.97	5.05	4.95	4.95
2659	NASDAQ	VIRC	Fri, Aug 24, 2018	5.00	5.00	4.90	4.90
2658	NASDAQ	VIRC	Thu, Aug 23, 2018	0.00	0.00	0.00	4.80
2657	NASDAQ	VIRC	Wed, Aug 22, 2018	0.00	0.00	0.00	4.80
2656	NASDAQ	VIRC	Tue, Aug 21, 2018	4.89	5.01	4.80	4.80
2655	NASDAQ	VIRC	Mon, Aug 20, 2018	5.05	5.10	4.85	4.85
2654	NASDAQ	VIRC	Fri, Aug 17, 2018	4.99	5.05	4.95	5.00
2653	NASDAQ	VIRC	Thu, Aug 16, 2018	5.00	5.00	5.00	5.00
2652	NASDAQ	VIRC	Wed, Aug 15, 2018	4.90	4.90	4.90	4.90
2651	NASDAQ	VIRC	Tue, Aug 14, 2018	4.95	4.99	4.95	4.99
2650	NASDAQ	VIRC	Mon, Aug 13, 2018	4.95	5.00	4.85	5.00
2649	NASDAQ	VIRC	Fri, Aug 10, 2018	4.85	4.90	4.85	4.90
2648	NASDAQ	VIRC	Thu, Aug 9, 2018	4.90	4.90	4.90	4.90
2647	NASDAQ	VIRC	Wed, Aug 8, 2018	0.00	0.00	0.00	4.90
2646	NASDAQ	VIRC	Tue, Aug 7, 2018	4.95	4.95	4.90	4.90
2645	NASDAQ	VIRC	Mon, Aug 6, 2018	5.05	5.08	4.86	4.95
2644	NASDAQ	VIRC	Fri, Aug 3, 2018	5.15	5.15	5.05	5.05
2643	NASDAQ	VIRC	Thu, Aug 2, 2018	5.10	5.12	5.10	5.12
2642	NASDAQ	VIRC	Wed, Aug 1, 2018	5.05	5.10	5.05	5.10
2641	NASDAQ	VIRC	Tue, Jul 31, 2018	4.95	5.20	4.95	5.17
2640	NASDAQ	VIRC	Mon, Jul 30, 2018	5.00	5.00	4.95	5.00
2639	NASDAQ	VIRC	Fri, Jul 27, 2018	4.95	5.00	4.95	4.95
2638	NASDAQ	VIRC	Thu, Jul 26, 2018	4.88	4.95	4.88	4.95
2637	NASDAQ	VIRC	Wed, Jul 25, 2018	4.85	4.95	4.80	4.95
2636	NASDAQ	VIRC	Tue, Jul 24, 2018	4.75	4.85	4.70	4.70
2635	NASDAQ	VIRC	Mon, Jul 23, 2018	4.70	4.70	4.70	4.70
2634	NASDAQ	VIRC	Fri, Jul 20, 2018	4.70	4.70	4.70	4.70
2633	NASDAQ	VIRC	Thu, Jul 19, 2018	4.66	4.75	4.65	4.65
2632	NASDAQ	VIRC	Wed, Jul 18, 2018	4.65	4.70	4.65	4.70
2631	NASDAQ	VIRC	Tue, Jul 17, 2018	4.60	4.70	4.60	4.70
2630	NASDAQ	VIRC	Mon, Jul 16, 2018	4.60	4.60	4.60	4.60
2629	NASDAQ	VIRC	Fri, Jul 13, 2018	4.67	4.67	4.60	4.65
2628	NASDAQ	VIRC	Thu, Jul 12, 2018	4.65	4.75	4.50	4.70
2627	NASDAQ	VIRC	Wed, Jul 11, 2018	4.45	4.75	4.45	4.75
2626	NASDAQ	VIRC	Tue, Jul 10, 2018	4.65	4.65	4.50	4.55
2625	NASDAQ	VIRC	Mon, Jul 9, 2018	4.50	4.55	4.50	4.55
2624	NASDAQ	VIRC	Fri, Jul 6, 2018	4.41	4.41	4.41	4.41
2623	NASDAQ	VIRC	Thu, Jul 5, 2018	4.50	4.50	4.30	4.45
2622	NASDAQ	VIRC	Tue, Jul 3, 2018	4.60	4.65	4.60	4.65
2621	NASDAQ	VIRC	Mon, Jul 2, 2018	4.35	4.65	4.35	4.65
2620	NASDAQ	VIRC	Fri, Jun 29, 2018	4.10	4.45	4.10	4.40
2619	NASDAQ	VIRC	Thu, Jun 28, 2018	4.40	4.40	4.35	4.40
2618	NASDAQ	VIRC	Wed, Jun 27, 2018	4.80	4.80	4.35	4.35
2617	NASDAQ	VIRC	Tue, Jun 26, 2018	4.90	4.95	4.85	4.85
2616	NASDAQ	VIRC	Mon, Jun 25, 2018	4.80	4.90	4.75	4.90
2615	NASDAQ	VIRC	Fri, Jun 22, 2018	4.80	4.95	4.80	4.80
2614	NASDAQ	VIRC	Thu, Jun 21, 2018	4.55	4.90	4.50	4.80
2613	NASDAQ	VIRC	Wed, Jun 20, 2018	4.50	4.55	4.45	4.50
2612	NASDAQ	VIRC	Tue, Jun 19, 2018	4.40	4.60	4.40	4.50
2611	NASDAQ	VIRC	Mon, Jun 18, 2018	4.50	4.58	4.50	4.55
2610	NASDAQ	VIRC	Fri, Jun 15, 2018	4.50	4.55	4.50	4.55
2609	NASDAQ	VIRC	Thu, Jun 14, 2018	4.50	4.53	4.45	4.53
2608	NASDAQ	VIRC	Wed, Jun 13, 2018	4.48	4.55	4.48	4.55
2607	NASDAQ	VIRC	Tue, Jun 12, 2018	4.45	4.55	4.45	4.55
2606	NASDAQ	VIRC	Mon, Jun 11, 2018	4.55	4.55	4.45	4.55
2605	NASDAQ	VIRC	Fri, Jun 8, 2018	4.50	4.55	4.45	4.50
2604	NASDAQ	VIRC	Thu, Jun 7, 2018	4.60	4.65	4.45	4.50
2603	NASDAQ	VIRC	Wed, Jun 6, 2018	4.80	4.80	4.65	4.65
2602	NASDAQ	VIRC	Tue, Jun 5, 2018	4.80	4.80	4.70	4.80
2601	NASDAQ	VIRC	Mon, Jun 4, 2018	4.70	4.75	4.60	4.70
2600	NASDAQ	VIRC	Fri, Jun 1, 2018	4.85	4.85	4.55	4.60
2599	NASDAQ	VIRC	Thu, May 31, 2018	4.75	4.85	4.75	4.85
2598	NASDAQ	VIRC	Wed, May 30, 2018	4.75	4.85	4.75	4.75
2597	NASDAQ	VIRC	Tue, May 29, 2018	4.55	4.80	4.55	4.75
2596	NASDAQ	VIRC	Fri, May 25, 2018	4.45	4.60	4.43	4.60
2595	NASDAQ	VIRC	Thu, May 24, 2018	4.40	4.45	4.35	4.40
2594	NASDAQ	VIRC	Wed, May 23, 2018	4.40	4.45	4.30	4.45
2593	NASDAQ	VIRC	Tue, May 22, 2018	4.40	4.45	4.35	4.35
2592	NASDAQ	VIRC	Mon, May 21, 2018	4.25	4.40	4.25	4.30
2591	NASDAQ	VIRC	Fri, May 18, 2018	4.30	4.30	4.25	4.30
2590	NASDAQ	VIRC	Thu, May 17, 2018	4.25	4.30	4.25	4.30
2589	NASDAQ	VIRC	Wed, May 16, 2018	4.25	4.30	4.25	4.25
2588	NASDAQ	VIRC	Tue, May 15, 2018	4.24	4.30	4.24	4.30
2587	NASDAQ	VIRC	Mon, May 14, 2018	4.20	4.33	4.20	4.30
2586	NASDAQ	VIRC	Fri, May 11, 2018	4.15	4.30	4.12	4.30
2585	NASDAQ	VIRC	Thu, May 10, 2018	4.10	4.15	4.06	4.15
2584	NASDAQ	VIRC	Wed, May 9, 2018	4.20	4.23	4.10	4.15
2583	NASDAQ	VIRC	Tue, May 8, 2018	4.20	4.20	4.20	4.20
2582	NASDAQ	VIRC	Mon, May 7, 2018	4.25	4.25	4.25	4.25
2581	NASDAQ	VIRC	Fri, May 4, 2018	4.10	4.25	4.10	4.20
2580	NASDAQ	VIRC	Thu, May 3, 2018	4.12	4.20	4.12	4.15
2579	NASDAQ	VIRC	Wed, May 2, 2018	4.15	4.20	4.10	4.20
2578	NASDAQ	VIRC	Tue, May 1, 2018	4.10	4.20	4.10	4.20
2577	NASDAQ	VIRC	Mon, Apr 30, 2018	4.05	4.20	4.05	4.15
2576	NASDAQ	VIRC	Fri, Apr 27, 2018	4.08	4.15	4.08	4.15
2575	NASDAQ	VIRC	Thu, Apr 26, 2018	4.10	4.19	4.05	4.05
2574	NASDAQ	VIRC	Wed, Apr 25, 2018	4.30	4.30	4.05	4.20
2573	NASDAQ	VIRC	Tue, Apr 24, 2018	4.25	4.25	4.25	4.25
2572	NASDAQ	VIRC	Mon, Apr 23, 2018	4.39	4.39	4.39	4.39
2571	NASDAQ	VIRC	Fri, Apr 20, 2018	4.35	4.35	4.33	4.33
2570	NASDAQ	VIRC	Thu, Apr 19, 2018	4.25	4.25	4.25	4.25
2569	NASDAQ	VIRC	Wed, Apr 18, 2018	4.30	4.40	4.30	4.30
2568	NASDAQ	VIRC	Tue, Apr 17, 2018	4.25	4.30	4.25	4.30
2567	NASDAQ	VIRC	Mon, Apr 16, 2018	4.20	4.25	4.20	4.25
2566	NASDAQ	VIRC	Fri, Apr 13, 2018	4.23	4.25	4.23	4.25
2565	NASDAQ	VIRC	Thu, Apr 12, 2018	4.25	4.25	4.25	4.25
2564	NASDAQ	VIRC	Wed, Apr 11, 2018	4.25	4.25	4.25	4.25
2563	NASDAQ	VIRC	Tue, Apr 10, 2018	4.20	4.25	4.20	4.25
2562	NASDAQ	VIRC	Mon, Apr 9, 2018	4.10	4.25	4.10	4.25
2561	NASDAQ	VIRC	Fri, Apr 6, 2018	4.30	4.30	3.95	4.10
2560	NASDAQ	VIRC	Thu, Apr 5, 2018	4.30	4.30	4.25	4.30
2559	NASDAQ	VIRC	Wed, Apr 4, 2018	4.20	4.30	4.20	4.30
2558	NASDAQ	VIRC	Tue, Apr 3, 2018	4.15	4.30	4.15	4.25
2557	NASDAQ	VIRC	Mon, Apr 2, 2018	4.05	4.25	4.04	4.10
2556	NASDAQ	VIRC	Thu, Mar 29, 2018	4.15	4.16	4.10	4.10
2555	NASDAQ	VIRC	Wed, Mar 28, 2018	4.35	4.35	4.00	4.05
2554	NASDAQ	VIRC	Tue, Mar 27, 2018	4.30	4.31	4.25	4.25
2553	NASDAQ	VIRC	Mon, Mar 26, 2018	4.30	4.50	4.24	4.40
2552	NASDAQ	VIRC	Fri, Mar 23, 2018	4.20	4.30	4.20	4.30
2551	NASDAQ	VIRC	Thu, Mar 22, 2018	4.30	4.30	4.26	4.30
2550	NASDAQ	VIRC	Wed, Mar 21, 2018	4.35	4.40	4.35	4.35
2549	NASDAQ	VIRC	Tue, Mar 20, 2018	4.40	4.45	4.20	4.30
2548	NASDAQ	VIRC	Mon, Mar 19, 2018	4.40	4.45	4.40	4.40
2547	NASDAQ	VIRC	Fri, Mar 16, 2018	4.30	4.50	4.30	4.40
2546	NASDAQ	VIRC	Thu, Mar 15, 2018	4.25	4.50	4.25	4.40
2545	NASDAQ	VIRC	Wed, Mar 14, 2018	4.45	4.45	4.30	4.30
2544	NASDAQ	VIRC	Tue, Mar 13, 2018	4.35	4.40	4.35	4.35
2543	NASDAQ	VIRC	Mon, Mar 12, 2018	4.35	4.50	4.35	4.43
2542	NASDAQ	VIRC	Fri, Mar 9, 2018	4.50	4.50	4.50	4.50
2541	NASDAQ	VIRC	Thu, Mar 8, 2018	4.45	4.45	4.45	4.45
2540	NASDAQ	VIRC	Wed, Mar 7, 2018	4.45	4.50	4.40	4.40
2539	NASDAQ	VIRC	Tue, Mar 6, 2018	4.41	4.45	4.35	4.40
2538	NASDAQ	VIRC	Mon, Mar 5, 2018	4.40	4.45	4.35	4.45
2537	NASDAQ	VIRC	Fri, Mar 2, 2018	4.35	4.50	4.35	4.45
2536	NASDAQ	VIRC	Thu, Mar 1, 2018	4.45	4.55	4.45	4.50
2535	NASDAQ	VIRC	Wed, Feb 28, 2018	4.55	4.60	4.45	4.50
2534	NASDAQ	VIRC	Tue, Feb 27, 2018	4.65	4.65	4.50	4.50
2533	NASDAQ	VIRC	Mon, Feb 26, 2018	4.65	4.70	4.65	4.65
2532	NASDAQ	VIRC	Fri, Feb 23, 2018	4.60	4.70	4.58	4.70
2531	NASDAQ	VIRC	Thu, Feb 22, 2018	4.55	4.60	4.47	4.60
2530	NASDAQ	VIRC	Wed, Feb 21, 2018	4.25	4.40	4.25	4.40
2529	NASDAQ	VIRC	Tue, Feb 20, 2018	4.20	4.30	4.15	4.20
2528	NASDAQ	VIRC	Fri, Feb 16, 2018	4.25	4.25	4.20	4.20
2527	NASDAQ	VIRC	Thu, Feb 15, 2018	4.22	4.30	4.20	4.20
2526	NASDAQ	VIRC	Wed, Feb 14, 2018	4.25	4.25	4.20	4.20
2525	NASDAQ	VIRC	Tue, Feb 13, 2018	4.26	4.26	4.25	4.25
2524	NASDAQ	VIRC	Mon, Feb 12, 2018	4.25	4.30	4.25	4.25
2523	NASDAQ	VIRC	Fri, Feb 9, 2018	4.31	4.34	4.15	4.30
2522	NASDAQ	VIRC	Thu, Feb 8, 2018	4.70	4.70	4.20	4.25
2521	NASDAQ	VIRC	Wed, Feb 7, 2018	4.70	4.70	4.70	4.70
2520	NASDAQ	VIRC	Tue, Feb 6, 2018	4.60	4.68	4.60	4.68
2519	NASDAQ	VIRC	Mon, Feb 5, 2018	4.60	4.65	4.60	4.60
2518	NASDAQ	VIRC	Fri, Feb 2, 2018	4.65	4.65	4.60	4.65
2517	NASDAQ	VIRC	Thu, Feb 1, 2018	4.68	4.68	4.68	4.68
2516	NASDAQ	VIRC	Wed, Jan 31, 2018	4.75	4.75	4.70	4.70
2515	NASDAQ	VIRC	Tue, Jan 30, 2018	4.60	4.65	4.60	4.65
2514	NASDAQ	VIRC	Mon, Jan 29, 2018	4.60	4.70	4.60	4.70
2513	NASDAQ	VIRC	Fri, Jan 26, 2018	4.60	4.76	4.60	4.70
2512	NASDAQ	VIRC	Thu, Jan 25, 2018	4.60	4.70	4.60	4.63
2511	NASDAQ	VIRC	Wed, Jan 24, 2018	4.70	4.70	4.55	4.60
2510	NASDAQ	VIRC	Tue, Jan 23, 2018	4.50	4.75	4.50	4.70
2509	NASDAQ	VIRC	Mon, Jan 22, 2018	4.50	4.55	4.50	4.53
2508	NASDAQ	VIRC	Fri, Jan 19, 2018	4.60	4.60	4.50	4.55
2507	NASDAQ	VIRC	Thu, Jan 18, 2018	4.65	4.65	4.60	4.65
2506	NASDAQ	VIRC	Wed, Jan 17, 2018	4.80	4.80	4.60	4.65
2505	NASDAQ	VIRC	Tue, Jan 16, 2018	4.80	4.85	4.75	4.80
2504	NASDAQ	VIRC	Fri, Jan 12, 2018	4.85	4.90	4.75	4.75
2503	NASDAQ	VIRC	Thu, Jan 11, 2018	4.75	4.85	4.75	4.85
2502	NASDAQ	VIRC	Wed, Jan 10, 2018	4.85	4.85	4.75	4.80
2501	NASDAQ	VIRC	Tue, Jan 9, 2018	4.80	4.85	4.75	4.80
2500	NASDAQ	VIRC	Mon, Jan 8, 2018	4.75	4.80	4.66	4.80
2499	NASDAQ	VIRC	Fri, Jan 5, 2018	4.80	4.85	4.67	4.75
2498	NASDAQ	VIRC	Thu, Jan 4, 2018	4.80	4.85	4.68	4.85
2497	NASDAQ	VIRC	Wed, Jan 3, 2018	4.95	4.95	4.75	4.78
2496	NASDAQ	VIRC	Tue, Jan 2, 2018	5.10	5.15	4.95	4.95
2495	NASDAQ	VIRC	Fri, Dec 29, 2017	4.75	5.05	4.70	5.05
2494	NASDAQ	VIRC	Thu, Dec 28, 2017	4.75	4.75	4.70	4.75
2493	NASDAQ	VIRC	Wed, Dec 27, 2017	4.75	4.75	4.65	4.65
2492	NASDAQ	VIRC	Tue, Dec 26, 2017	4.84	4.90	4.67	4.75
2491	NASDAQ	VIRC	Fri, Dec 22, 2017	4.75	4.90	4.75	4.90
2490	NASDAQ	VIRC	Thu, Dec 21, 2017	4.55	4.80	4.55	4.75
2489	NASDAQ	VIRC	Wed, Dec 20, 2017	4.80	4.80	4.60	4.70
2488	NASDAQ	VIRC	Tue, Dec 19, 2017	4.75	4.80	4.50	4.50
2487	NASDAQ	VIRC	Mon, Dec 18, 2017	4.72	4.90	4.65	4.65
2486	NASDAQ	VIRC	Fri, Dec 15, 2017	5.15	5.28	4.50	4.90
2485	NASDAQ	VIRC	Thu, Dec 14, 2017	5.25	5.50	5.15	5.15
2484	NASDAQ	VIRC	Wed, Dec 13, 2017	5.25	5.25	5.15	5.15
2483	NASDAQ	VIRC	Tue, Dec 12, 2017	5.23	5.50	5.23	5.40
2482	NASDAQ	VIRC	Mon, Dec 11, 2017	5.20	5.30	5.20	5.20
2481	NASDAQ	VIRC	Fri, Dec 8, 2017	5.20	5.30	5.20	5.28
2480	NASDAQ	VIRC	Thu, Dec 7, 2017	5.35	5.35	5.05	5.25
2479	NASDAQ	VIRC	Wed, Dec 6, 2017	5.45	5.45	5.35	5.35
2478	NASDAQ	VIRC	Tue, Dec 5, 2017	5.40	5.40	5.35	5.40
2477	NASDAQ	VIRC	Mon, Dec 4, 2017	5.55	5.72	5.35	5.40
2476	NASDAQ	VIRC	Fri, Dec 1, 2017	5.56	5.65	5.50	5.65
2475	NASDAQ	VIRC	Thu, Nov 30, 2017	5.66	5.66	5.45	5.65
2474	NASDAQ	VIRC	Wed, Nov 29, 2017	5.70	5.75	5.60	5.70
2473	NASDAQ	VIRC	Tue, Nov 28, 2017	5.65	5.75	5.65	5.75
2472	NASDAQ	VIRC	Mon, Nov 27, 2017	5.65	5.75	5.51	5.75
2471	NASDAQ	VIRC	Fri, Nov 24, 2017	5.50	5.70	5.45	5.70
2470	NASDAQ	VIRC	Wed, Nov 22, 2017	5.25	5.55	5.20	5.55
2469	NASDAQ	VIRC	Tue, Nov 21, 2017	5.24	5.55	5.24	5.35
2468	NASDAQ	VIRC	Mon, Nov 20, 2017	5.20	5.25	5.10	5.25
2467	NASDAQ	VIRC	Fri, Nov 17, 2017	5.15	5.20	5.12	5.15
2466	NASDAQ	VIRC	Thu, Nov 16, 2017	5.15	5.15	5.15	5.15
2465	NASDAQ	VIRC	Wed, Nov 15, 2017	5.15	5.15	4.90	5.10
2464	NASDAQ	VIRC	Tue, Nov 14, 2017	5.15	5.20	5.15	5.20
2463	NASDAQ	VIRC	Mon, Nov 13, 2017	5.20	5.20	5.20	5.20
2462	NASDAQ	VIRC	Fri, Nov 10, 2017	5.15	5.35	5.10	5.20
2461	NASDAQ	VIRC	Thu, Nov 9, 2017	5.20	5.35	5.10	5.10
2460	NASDAQ	VIRC	Wed, Nov 8, 2017	5.40	5.40	5.20	5.35
2459	NASDAQ	VIRC	Tue, Nov 7, 2017	5.43	5.45	5.40	5.45
2458	NASDAQ	VIRC	Mon, Nov 6, 2017	5.65	5.68	5.40	5.40
2457	NASDAQ	VIRC	Fri, Nov 3, 2017	5.55	5.65	5.45	5.65
2456	NASDAQ	VIRC	Thu, Nov 2, 2017	5.65	5.69	5.55	5.55
2455	NASDAQ	VIRC	Wed, Nov 1, 2017	5.80	5.88	5.55	5.70
2454	NASDAQ	VIRC	Tue, Oct 31, 2017	5.75	5.95	5.75	5.90
2453	NASDAQ	VIRC	Mon, Oct 30, 2017	5.90	5.95	5.58	5.70
2452	NASDAQ	VIRC	Fri, Oct 27, 2017	5.75	5.90	5.71	5.90
2451	NASDAQ	VIRC	Thu, Oct 26, 2017	5.65	5.80	5.65	5.80
2450	NASDAQ	VIRC	Wed, Oct 25, 2017	5.75	5.75	5.55	5.55
2449	NASDAQ	VIRC	Tue, Oct 24, 2017	5.73	5.73	5.70	5.70
2448	NASDAQ	VIRC	Mon, Oct 23, 2017	5.60	5.80	5.60	5.75
2447	NASDAQ	VIRC	Fri, Oct 20, 2017	5.65	5.85	5.65	5.70
2446	NASDAQ	VIRC	Thu, Oct 19, 2017	5.65	5.80	5.55	5.75
2445	NASDAQ	VIRC	Wed, Oct 18, 2017	5.60	5.80	5.60	5.80
2444	NASDAQ	VIRC	Tue, Oct 17, 2017	5.75	5.75	5.50	5.65
2443	NASDAQ	VIRC	Mon, Oct 16, 2017	5.55	5.75	5.45	5.70
2442	NASDAQ	VIRC	Fri, Oct 13, 2017	5.60	5.65	5.35	5.40
2441	NASDAQ	VIRC	Thu, Oct 12, 2017	5.60	5.75	5.60	5.65
2440	NASDAQ	VIRC	Wed, Oct 11, 2017	5.70	5.75	5.66	5.70
2439	NASDAQ	VIRC	Tue, Oct 10, 2017	5.65	5.70	5.65	5.68
2438	NASDAQ	VIRC	Mon, Oct 9, 2017	5.82	5.82	5.75	5.78
2437	NASDAQ	VIRC	Fri, Oct 6, 2017	5.60	5.85	5.27	5.80
2436	NASDAQ	VIRC	Thu, Oct 5, 2017	5.80	5.85	5.65	5.70
2435	NASDAQ	VIRC	Wed, Oct 4, 2017	5.62	5.90	5.60	5.80
2434	NASDAQ	VIRC	Tue, Oct 3, 2017	5.55	5.85	5.55	5.65
2433	NASDAQ	VIRC	Mon, Oct 2, 2017	5.40	5.65	5.38	5.55
2432	NASDAQ	VIRC	Fri, Sep 29, 2017	5.40	5.75	5.40	5.50
2431	NASDAQ	VIRC	Thu, Sep 28, 2017	5.30	5.50	5.30	5.45
2430	NASDAQ	VIRC	Wed, Sep 27, 2017	5.35	5.40	5.28	5.35
2429	NASDAQ	VIRC	Tue, Sep 26, 2017	5.40	5.40	5.35	5.40
2428	NASDAQ	VIRC	Mon, Sep 25, 2017	5.60	5.66	5.25	5.30
2427	NASDAQ	VIRC	Fri, Sep 22, 2017	5.70	5.80	5.65	5.70
2426	NASDAQ	VIRC	Thu, Sep 21, 2017	5.78	5.80	5.75	5.75
2425	NASDAQ	VIRC	Wed, Sep 20, 2017	5.80	5.80	5.75	5.80
2424	NASDAQ	VIRC	Tue, Sep 19, 2017	5.95	5.95	5.80	5.80
2423	NASDAQ	VIRC	Mon, Sep 18, 2017	6.05	6.05	5.82	5.95
2422	NASDAQ	VIRC	Fri, Sep 15, 2017	5.80	6.00	5.65	5.65
2421	NASDAQ	VIRC	Thu, Sep 14, 2017	5.90	6.00	5.75	6.00
2420	NASDAQ	VIRC	Wed, Sep 13, 2017	5.90	5.95	5.56	5.95
2419	NASDAQ	VIRC	Tue, Sep 12, 2017	5.71	5.95	5.71	5.90
2418	NASDAQ	VIRC	Mon, Sep 11, 2017	5.90	5.90	5.37	5.90
2417	NASDAQ	VIRC	Fri, Sep 8, 2017	5.70	5.85	5.55	5.85
2416	NASDAQ	VIRC	Thu, Sep 7, 2017	5.75	5.75	5.61	5.70
2415	NASDAQ	VIRC	Wed, Sep 6, 2017	5.50	5.75	5.50	5.70
2414	NASDAQ	VIRC	Tue, Sep 5, 2017	5.10	5.50	5.10	5.50
2413	NASDAQ	VIRC	Fri, Sep 1, 2017	5.20	5.30	5.10	5.25
2412	NASDAQ	VIRC	Thu, Aug 31, 2017	5.29	5.30	5.10	5.20
2411	NASDAQ	VIRC	Wed, Aug 30, 2017	5.25	5.25	5.15	5.20
2410	NASDAQ	VIRC	Tue, Aug 29, 2017	5.09	5.09	5.09	5.09
2409	NASDAQ	VIRC	Mon, Aug 28, 2017	4.95	5.15	4.95	5.10
2408	NASDAQ	VIRC	Fri, Aug 25, 2017	4.95	5.09	4.95	5.00
2407	NASDAQ	VIRC	Thu, Aug 24, 2017	5.00	5.10	4.90	4.90
2406	NASDAQ	VIRC	Wed, Aug 23, 2017	5.10	5.20	4.98	5.10
2405	NASDAQ	VIRC	Tue, Aug 22, 2017	5.35	5.35	5.00	5.00
2404	NASDAQ	VIRC	Mon, Aug 21, 2017	5.15	5.35	4.85	5.35
2403	NASDAQ	VIRC	Fri, Aug 18, 2017	5.50	5.50	5.25	5.35
2402	NASDAQ	VIRC	Thu, Aug 17, 2017	5.50	5.50	5.43	5.50
2401	NASDAQ	VIRC	Wed, Aug 16, 2017	5.60	5.60	5.50	5.55
2400	NASDAQ	VIRC	Tue, Aug 15, 2017	5.50	5.50	5.46	5.50
2399	NASDAQ	VIRC	Mon, Aug 14, 2017	5.40	5.51	5.40	5.45
2398	NASDAQ	VIRC	Fri, Aug 11, 2017	5.45	5.45	5.30	5.35
2397	NASDAQ	VIRC	Thu, Aug 10, 2017	5.34	5.34	5.34	5.34
2396	NASDAQ	VIRC	Wed, Aug 9, 2017	5.35	5.50	5.30	5.45
2395	NASDAQ	VIRC	Tue, Aug 8, 2017	5.45	5.50	5.35	5.40
2394	NASDAQ	VIRC	Mon, Aug 7, 2017	5.50	5.50	5.45	5.50
2393	NASDAQ	VIRC	Fri, Aug 4, 2017	5.38	5.45	5.38	5.45
2392	NASDAQ	VIRC	Thu, Aug 3, 2017	5.30	5.45	5.25	5.45
2391	NASDAQ	VIRC	Wed, Aug 2, 2017	5.36	5.45	5.25	5.35
2390	NASDAQ	VIRC	Tue, Aug 1, 2017	5.35	5.45	5.35	5.44
2389	NASDAQ	VIRC	Mon, Jul 31, 2017	5.35	5.45	5.30	5.45
2388	NASDAQ	VIRC	Fri, Jul 28, 2017	5.49	5.50	5.40	5.40
2387	NASDAQ	VIRC	Thu, Jul 27, 2017	5.50	5.50	5.40	5.50
2386	NASDAQ	VIRC	Wed, Jul 26, 2017	5.50	5.60	5.50	5.50
2385	NASDAQ	VIRC	Tue, Jul 25, 2017	5.50	5.65	5.35	5.45
2384	NASDAQ	VIRC	Mon, Jul 24, 2017	5.70	5.70	5.60	5.60
2383	NASDAQ	VIRC	Fri, Jul 21, 2017	5.43	5.65	5.35	5.65
2382	NASDAQ	VIRC	Thu, Jul 20, 2017	5.75	5.75	5.50	5.65
2381	NASDAQ	VIRC	Wed, Jul 19, 2017	5.45	5.95	5.44	5.70
2380	NASDAQ	VIRC	Tue, Jul 18, 2017	5.30	5.45	5.30	5.45
2379	NASDAQ	VIRC	Mon, Jul 17, 2017	5.35	5.35	5.25	5.30
2378	NASDAQ	VIRC	Fri, Jul 14, 2017	5.30	5.30	5.20	5.25
2377	NASDAQ	VIRC	Thu, Jul 13, 2017	5.30	5.30	5.25	5.30
2376	NASDAQ	VIRC	Wed, Jul 12, 2017	5.30	5.40	5.25	5.30
2375	NASDAQ	VIRC	Tue, Jul 11, 2017	5.38	5.40	5.20	5.20
2374	NASDAQ	VIRC	Mon, Jul 10, 2017	5.35	5.40	5.25	5.35
2373	NASDAQ	VIRC	Fri, Jul 7, 2017	5.00	5.15	5.00	5.15
2372	NASDAQ	VIRC	Thu, Jul 6, 2017	5.25	5.25	5.05	5.05
2371	NASDAQ	VIRC	Wed, Jul 5, 2017	5.40	5.40	5.25	5.25
2370	NASDAQ	VIRC	Mon, Jul 3, 2017	5.35	5.40	5.34	5.34
2369	NASDAQ	VIRC	Fri, Jun 30, 2017	5.30	5.35	5.30	5.35
2368	NASDAQ	VIRC	Thu, Jun 29, 2017	5.35	5.40	5.30	5.35
2367	NASDAQ	VIRC	Wed, Jun 28, 2017	5.30	5.40	5.30	5.30
2366	NASDAQ	VIRC	Tue, Jun 27, 2017	5.30	5.40	5.30	5.35
2365	NASDAQ	VIRC	Mon, Jun 26, 2017	5.15	5.35	5.10	5.25
2364	NASDAQ	VIRC	Fri, Jun 23, 2017	5.10	5.15	5.05	5.10
2363	NASDAQ	VIRC	Thu, Jun 22, 2017	5.00	5.05	4.95	5.05
2362	NASDAQ	VIRC	Wed, Jun 21, 2017	5.00	5.00	4.90	4.95
2361	NASDAQ	VIRC	Tue, Jun 20, 2017	4.60	5.00	4.60	5.00
2360	NASDAQ	VIRC	Mon, Jun 19, 2017	4.70	4.70	4.55	4.55
2359	NASDAQ	VIRC	Fri, Jun 16, 2017	4.75	4.90	4.65	4.65
2358	NASDAQ	VIRC	Thu, Jun 15, 2017	4.85	5.00	4.75	4.90
2357	NASDAQ	VIRC	Wed, Jun 14, 2017	4.95	5.00	4.90	4.95
2356	NASDAQ	VIRC	Tue, Jun 13, 2017	4.85	4.95	4.85	4.90
2355	NASDAQ	VIRC	Mon, Jun 12, 2017	4.45	4.90	4.45	4.85
2354	NASDAQ	VIRC	Fri, Jun 9, 2017	4.55	4.55	4.40	4.50
2353	NASDAQ	VIRC	Thu, Jun 8, 2017	4.45	4.50	4.45	4.45
2352	NASDAQ	VIRC	Wed, Jun 7, 2017	4.55	4.55	4.50	4.55
2351	NASDAQ	VIRC	Tue, Jun 6, 2017	4.55	4.60	4.54	4.55
2350	NASDAQ	VIRC	Mon, Jun 5, 2017	4.50	4.55	4.50	4.55
2349	NASDAQ	VIRC	Fri, Jun 2, 2017	4.57	4.60	4.50	4.50
2348	NASDAQ	VIRC	Thu, Jun 1, 2017	4.56	4.60	4.55	4.55
2347	NASDAQ	VIRC	Wed, May 31, 2017	4.55	4.55	4.50	4.55
2346	NASDAQ	VIRC	Tue, May 30, 2017	4.55	4.60	4.51	4.55
2345	NASDAQ	VIRC	Fri, May 26, 2017	4.60	4.60	4.55	4.55
2344	NASDAQ	VIRC	Thu, May 25, 2017	4.64	4.65	4.50	4.50
2343	NASDAQ	VIRC	Wed, May 24, 2017	4.55	4.65	4.50	4.55
2342	NASDAQ	VIRC	Tue, May 23, 2017	4.55	4.60	4.50	4.60
2341	NASDAQ	VIRC	Mon, May 22, 2017	4.45	4.55	4.45	4.55
2340	NASDAQ	VIRC	Fri, May 19, 2017	4.30	4.45	4.28	4.45
2339	NASDAQ	VIRC	Thu, May 18, 2017	4.10	4.25	4.10	4.25
2338	NASDAQ	VIRC	Wed, May 17, 2017	4.30	4.30	4.10	4.15
2337	NASDAQ	VIRC	Tue, May 16, 2017	4.25	4.30	4.24	4.30
2336	NASDAQ	VIRC	Mon, May 15, 2017	4.10	4.20	4.10	4.20
2335	NASDAQ	VIRC	Fri, May 12, 2017	4.00	4.15	3.99	4.15
2334	NASDAQ	VIRC	Thu, May 11, 2017	4.10	4.14	4.00	4.05
2333	NASDAQ	VIRC	Wed, May 10, 2017	3.95	4.05	3.95	4.05
2332	NASDAQ	VIRC	Tue, May 9, 2017	4.15	4.17	3.92	4.00
2331	NASDAQ	VIRC	Mon, May 8, 2017	4.20	4.20	4.15	4.15
2330	NASDAQ	VIRC	Fri, May 5, 2017	4.25	4.25	4.15	4.20
2329	NASDAQ	VIRC	Thu, May 4, 2017	4.25	4.30	4.25	4.25
2328	NASDAQ	VIRC	Wed, May 3, 2017	4.45	4.45	4.25	4.30
2327	NASDAQ	VIRC	Tue, May 2, 2017	4.60	4.60	4.45	4.50
2326	NASDAQ	VIRC	Mon, May 1, 2017	4.50	4.65	4.50	4.60
2325	NASDAQ	VIRC	Fri, Apr 28, 2017	4.55	4.55	4.45	4.50
2324	NASDAQ	VIRC	Thu, Apr 27, 2017	4.55	4.60	4.50	4.50
2323	NASDAQ	VIRC	Wed, Apr 26, 2017	4.65	4.66	4.57	4.60
2322	NASDAQ	VIRC	Tue, Apr 25, 2017	4.38	4.70	4.38	4.65
2321	NASDAQ	VIRC	Mon, Apr 24, 2017	4.50	4.55	4.21	4.40
2320	NASDAQ	VIRC	Fri, Apr 21, 2017	3.95	4.49	3.85	4.45
2319	NASDAQ	VIRC	Thu, Apr 20, 2017	3.85	3.95	3.85	3.95
2318	NASDAQ	VIRC	Wed, Apr 19, 2017	3.75	3.85	3.75	3.85
2317	NASDAQ	VIRC	Tue, Apr 18, 2017	3.70	3.78	3.70	3.75
2316	NASDAQ	VIRC	Mon, Apr 17, 2017	3.70	3.80	3.70	3.80
2315	NASDAQ	VIRC	Thu, Apr 13, 2017	3.73	3.80	3.70	3.80
2314	NASDAQ	VIRC	Wed, Apr 12, 2017	3.65	3.70	3.55	3.65
2313	NASDAQ	VIRC	Tue, Apr 11, 2017	3.70	3.70	3.65	3.65
2312	NASDAQ	VIRC	Mon, Apr 10, 2017	3.70	3.70	3.70	3.70
2311	NASDAQ	VIRC	Fri, Apr 7, 2017	3.85	3.85	3.65	3.80
2310	NASDAQ	VIRC	Thu, Apr 6, 2017	3.90	4.09	3.80	3.80
2309	NASDAQ	VIRC	Wed, Apr 5, 2017	3.95	4.09	3.75	4.00
2308	NASDAQ	VIRC	Tue, Apr 4, 2017	3.90	3.90	3.79	3.80
2307	NASDAQ	VIRC	Mon, Apr 3, 2017	4.00	4.00	3.80	3.80
2306	NASDAQ	VIRC	Fri, Mar 31, 2017	3.99	4.00	3.95	3.95
2305	NASDAQ	VIRC	Thu, Mar 30, 2017	3.75	3.90	3.75	3.90
2304	NASDAQ	VIRC	Wed, Mar 29, 2017	4.10	4.10	3.75	3.75
2303	NASDAQ	VIRC	Tue, Mar 28, 2017	4.00	4.04	3.90	4.00
2302	NASDAQ	VIRC	Mon, Mar 27, 2017	4.00	4.00	4.00	4.00
2301	NASDAQ	VIRC	Fri, Mar 24, 2017	3.85	4.00	3.85	4.00
2300	NASDAQ	VIRC	Thu, Mar 23, 2017	3.80	3.85	3.80	3.85
2299	NASDAQ	VIRC	Wed, Mar 22, 2017	3.90	3.95	3.75	3.80
2298	NASDAQ	VIRC	Tue, Mar 21, 2017	3.95	3.95	3.95	3.95
2297	NASDAQ	VIRC	Mon, Mar 20, 2017	4.15	4.15	3.95	4.00
2296	NASDAQ	VIRC	Fri, Mar 17, 2017	4.05	4.15	3.95	4.15
2295	NASDAQ	VIRC	Thu, Mar 16, 2017	3.90	3.95	3.90	3.95
2294	NASDAQ	VIRC	Wed, Mar 15, 2017	3.95	4.00	3.90	3.90
2293	NASDAQ	VIRC	Tue, Mar 14, 2017	3.95	3.95	3.90	3.90
2292	NASDAQ	VIRC	Mon, Mar 13, 2017	4.00	4.20	3.95	4.00
2291	NASDAQ	VIRC	Fri, Mar 10, 2017	4.05	4.10	3.95	3.95
2290	NASDAQ	VIRC	Thu, Mar 9, 2017	4.04	4.10	4.04	4.05
2289	NASDAQ	VIRC	Wed, Mar 8, 2017	4.05	4.25	4.00	4.10
2288	NASDAQ	VIRC	Tue, Mar 7, 2017	4.13	4.15	4.00	4.05
2287	NASDAQ	VIRC	Mon, Mar 6, 2017	4.25	4.25	4.05	4.05
2286	NASDAQ	VIRC	Fri, Mar 3, 2017	4.15	4.40	4.05	4.20
2285	NASDAQ	VIRC	Thu, Mar 2, 2017	4.15	4.45	4.10	4.15
2284	NASDAQ	VIRC	Wed, Mar 1, 2017	4.20	4.25	4.15	4.15
2283	NASDAQ	VIRC	Tue, Feb 28, 2017	4.22	4.22	4.15	4.15
2282	NASDAQ	VIRC	Mon, Feb 27, 2017	4.15	4.25	4.15	4.20
2281	NASDAQ	VIRC	Fri, Feb 24, 2017	4.20	4.20	4.11	4.15
2280	NASDAQ	VIRC	Thu, Feb 23, 2017	4.16	4.23	4.16	4.20
2279	NASDAQ	VIRC	Wed, Feb 22, 2017	4.25	4.25	4.15	4.25
2278	NASDAQ	VIRC	Tue, Feb 21, 2017	4.20	4.25	4.20	4.20
2277	NASDAQ	VIRC	Fri, Feb 17, 2017	0.00	0.00	0.00	4.20
2276	NASDAQ	VIRC	Thu, Feb 16, 2017	4.25	4.25	4.20	4.20
2275	NASDAQ	VIRC	Wed, Feb 15, 2017	4.25	4.25	4.15	4.25
2274	NASDAQ	VIRC	Tue, Feb 14, 2017	4.20	4.25	4.20	4.25
2273	NASDAQ	VIRC	Mon, Feb 13, 2017	4.15	4.25	4.15	4.25
2272	NASDAQ	VIRC	Fri, Feb 10, 2017	4.15	4.25	4.15	4.25
2271	NASDAQ	VIRC	Thu, Feb 9, 2017	4.40	4.40	4.15	4.15
2270	NASDAQ	VIRC	Wed, Feb 8, 2017	4.34	4.35	4.30	4.35
2269	NASDAQ	VIRC	Tue, Feb 7, 2017	4.30	4.30	4.30	4.30
2268	NASDAQ	VIRC	Mon, Feb 6, 2017	4.30	4.30	4.30	4.30
2267	NASDAQ	VIRC	Fri, Feb 3, 2017	4.40	4.40	4.30	4.32
2266	NASDAQ	VIRC	Thu, Feb 2, 2017	4.36	4.55	4.36	4.55
2265	NASDAQ	VIRC	Wed, Feb 1, 2017	4.40	4.45	4.40	4.45
2264	NASDAQ	VIRC	Tue, Jan 31, 2017	4.40	4.50	4.40	4.40
2263	NASDAQ	VIRC	Mon, Jan 30, 2017	4.45	4.45	4.35	4.40
2262	NASDAQ	VIRC	Fri, Jan 27, 2017	4.51	4.51	4.45	4.45
2261	NASDAQ	VIRC	Thu, Jan 26, 2017	4.55	4.60	4.50	4.50
2260	NASDAQ	VIRC	Wed, Jan 25, 2017	4.55	4.60	4.50	4.55
2259	NASDAQ	VIRC	Tue, Jan 24, 2017	4.45	4.55	4.35	4.46
2258	NASDAQ	VIRC	Mon, Jan 23, 2017	4.10	4.50	4.05	4.40
2257	NASDAQ	VIRC	Fri, Jan 20, 2017	4.04	4.04	4.02	4.02
2256	NASDAQ	VIRC	Thu, Jan 19, 2017	4.00	4.00	3.95	3.95
2255	NASDAQ	VIRC	Wed, Jan 18, 2017	4.00	4.00	3.95	3.95
2254	NASDAQ	VIRC	Tue, Jan 17, 2017	4.10	4.10	4.05	4.05
2253	NASDAQ	VIRC	Fri, Jan 13, 2017	4.05	4.10	4.05	4.10
2252	NASDAQ	VIRC	Thu, Jan 12, 2017	4.15	4.20	4.06	4.06
2251	NASDAQ	VIRC	Wed, Jan 11, 2017	4.35	4.35	4.18	4.20
2250	NASDAQ	VIRC	Tue, Jan 10, 2017	4.35	4.35	4.30	4.30
2249	NASDAQ	VIRC	Mon, Jan 9, 2017	4.40	4.40	4.35	4.35
2248	NASDAQ	VIRC	Fri, Jan 6, 2017	4.50	4.50	4.40	4.45
2247	NASDAQ	VIRC	Thu, Jan 5, 2017	4.55	4.55	4.30	4.35
2246	NASDAQ	VIRC	Wed, Jan 4, 2017	4.50	4.55	4.40	4.40
2245	NASDAQ	VIRC	Tue, Jan 3, 2017	4.30	4.55	4.30	4.40
2244	NASDAQ	VIRC	Fri, Dec 30, 2016	4.10	4.30	4.10	4.30
2243	NASDAQ	VIRC	Thu, Dec 29, 2016	4.00	4.20	3.85	4.05
2242	NASDAQ	VIRC	Wed, Dec 28, 2016	3.85	3.95	3.85	3.95
2241	NASDAQ	VIRC	Tue, Dec 27, 2016	3.85	3.90	3.85	3.85
2240	NASDAQ	VIRC	Fri, Dec 23, 2016	3.85	3.90	3.85	3.90
2239	NASDAQ	VIRC	Thu, Dec 22, 2016	4.00	4.00	3.85	3.85
2238	NASDAQ	VIRC	Wed, Dec 21, 2016	3.90	3.99	3.90	3.90
2237	NASDAQ	VIRC	Tue, Dec 20, 2016	3.90	3.90	3.85	3.90
2236	NASDAQ	VIRC	Mon, Dec 19, 2016	3.95	3.95	3.85	3.85
2235	NASDAQ	VIRC	Fri, Dec 16, 2016	4.00	4.04	3.85	3.85
2234	NASDAQ	VIRC	Thu, Dec 15, 2016	4.05	4.05	4.00	4.00
2233	NASDAQ	VIRC	Wed, Dec 14, 2016	3.90	4.00	3.90	4.00
2232	NASDAQ	VIRC	Tue, Dec 13, 2016	4.00	4.00	3.90	3.90
2231	NASDAQ	VIRC	Mon, Dec 12, 2016	4.10	4.11	4.00	4.00
2230	NASDAQ	VIRC	Fri, Dec 9, 2016	4.25	4.55	4.05	4.05
2229	NASDAQ	VIRC	Thu, Dec 8, 2016	4.25	4.35	4.20	4.20
2228	NASDAQ	VIRC	Wed, Dec 7, 2016	4.30	4.35	4.25	4.35
2227	NASDAQ	VIRC	Tue, Dec 6, 2016	4.23	4.25	4.16	4.20
2226	NASDAQ	VIRC	Mon, Dec 5, 2016	4.15	4.25	4.05	4.25
2225	NASDAQ	VIRC	Fri, Dec 2, 2016	4.10	4.19	4.05	4.10
2224	NASDAQ	VIRC	Thu, Dec 1, 2016	4.25	4.25	4.10	4.15
2223	NASDAQ	VIRC	Wed, Nov 30, 2016	4.15	4.35	4.05	4.15
2222	NASDAQ	VIRC	Tue, Nov 29, 2016	4.10	4.20	4.10	4.15
2221	NASDAQ	VIRC	Mon, Nov 28, 2016	4.15	4.20	4.00	4.05
2220	NASDAQ	VIRC	Fri, Nov 25, 2016	4.05	4.16	4.05	4.15
2219	NASDAQ	VIRC	Wed, Nov 23, 2016	3.95	4.20	3.95	4.10
2218	NASDAQ	VIRC	Tue, Nov 22, 2016	3.95	4.12	3.95	4.05
2217	NASDAQ	VIRC	Mon, Nov 21, 2016	3.90	4.10	3.90	3.95
2216	NASDAQ	VIRC	Fri, Nov 18, 2016	4.35	4.55	3.90	4.00
2215	NASDAQ	VIRC	Thu, Nov 17, 2016	4.55	4.55	4.35	4.40
2214	NASDAQ	VIRC	Wed, Nov 16, 2016	4.35	4.60	4.25	4.55
2213	NASDAQ	VIRC	Tue, Nov 15, 2016	4.50	4.60	4.40	4.55
2212	NASDAQ	VIRC	Mon, Nov 14, 2016	4.65	4.70	4.55	4.55
2211	NASDAQ	VIRC	Fri, Nov 11, 2016	4.40	4.60	4.40	4.60
2210	NASDAQ	VIRC	Thu, Nov 10, 2016	4.31	4.40	4.30	4.40
2209	NASDAQ	VIRC	Wed, Nov 9, 2016	4.25	4.35	4.25	4.30
2208	NASDAQ	VIRC	Tue, Nov 8, 2016	4.30	4.30	4.25	4.25
2207	NASDAQ	VIRC	Mon, Nov 7, 2016	4.15	4.30	4.15	4.25
2206	NASDAQ	VIRC	Fri, Nov 4, 2016	4.20	4.30	4.20	4.20
2205	NASDAQ	VIRC	Thu, Nov 3, 2016	4.28	4.35	4.25	4.25
2204	NASDAQ	VIRC	Wed, Nov 2, 2016	4.30	4.30	4.25	4.30
2203	NASDAQ	VIRC	Tue, Nov 1, 2016	4.30	4.35	4.25	4.35
2202	NASDAQ	VIRC	Mon, Oct 31, 2016	4.40	4.40	4.25	4.35
2201	NASDAQ	VIRC	Fri, Oct 28, 2016	4.35	4.35	4.35	4.35
2200	NASDAQ	VIRC	Thu, Oct 27, 2016	4.45	4.45	4.35	4.40
2199	NASDAQ	VIRC	Wed, Oct 26, 2016	4.45	4.45	4.40	4.40
2198	NASDAQ	VIRC	Tue, Oct 25, 2016	4.35	4.40	4.35	4.40
2197	NASDAQ	VIRC	Mon, Oct 24, 2016	4.35	4.45	4.21	4.40
2196	NASDAQ	VIRC	Fri, Oct 21, 2016	4.30	4.40	4.30	4.40
2195	NASDAQ	VIRC	Thu, Oct 20, 2016	4.35	4.40	4.35	4.35
2194	NASDAQ	VIRC	Wed, Oct 19, 2016	4.40	4.40	4.35	4.40
2193	NASDAQ	VIRC	Tue, Oct 18, 2016	4.20	4.45	4.10	4.45
2192	NASDAQ	VIRC	Mon, Oct 17, 2016	4.25	4.25	4.11	4.20
2191	NASDAQ	VIRC	Fri, Oct 14, 2016	4.35	4.35	4.15	4.25
2190	NASDAQ	VIRC	Thu, Oct 13, 2016	4.30	4.35	4.24	4.30
2189	NASDAQ	VIRC	Wed, Oct 12, 2016	4.40	4.40	4.10	4.30
2188	NASDAQ	VIRC	Tue, Oct 11, 2016	4.40	4.40	4.30	4.35
2187	NASDAQ	VIRC	Mon, Oct 10, 2016	4.35	4.60	4.22	4.35
2186	NASDAQ	VIRC	Fri, Oct 7, 2016	4.24	4.37	4.24	4.31
2185	NASDAQ	VIRC	Thu, Oct 6, 2016	4.11	4.25	4.10	4.25
2184	NASDAQ	VIRC	Wed, Oct 5, 2016	4.06	4.21	4.06	4.10
2183	NASDAQ	VIRC	Tue, Oct 4, 2016	4.14	4.29	4.14	4.27
2182	NASDAQ	VIRC	Mon, Oct 3, 2016	4.17	4.21	4.05	4.21
2181	NASDAQ	VIRC	Fri, Sep 30, 2016	4.18	4.24	4.18	4.20
2180	NASDAQ	VIRC	Thu, Sep 29, 2016	4.16	4.16	4.11	4.15
2179	NASDAQ	VIRC	Wed, Sep 28, 2016	4.19	4.25	4.13	4.13
2178	NASDAQ	VIRC	Tue, Sep 27, 2016	4.14	4.24	4.14	4.17
2177	NASDAQ	VIRC	Mon, Sep 26, 2016	4.26	4.28	4.06	4.17
2176	NASDAQ	VIRC	Fri, Sep 23, 2016	4.22	4.33	4.11	4.28
2175	NASDAQ	VIRC	Thu, Sep 22, 2016	4.29	4.40	4.08	4.16
2174	NASDAQ	VIRC	Wed, Sep 21, 2016	4.08	4.23	4.01	4.20
2173	NASDAQ	VIRC	Tue, Sep 20, 2016	4.30	4.30	4.10	4.10
2172	NASDAQ	VIRC	Mon, Sep 19, 2016	4.23	4.30	4.22	4.23
2171	NASDAQ	VIRC	Fri, Sep 16, 2016	4.21	4.37	4.11	4.37
2170	NASDAQ	VIRC	Thu, Sep 15, 2016	4.12	4.14	4.12	4.14
2169	NASDAQ	VIRC	Wed, Sep 14, 2016	4.36	4.79	4.12	4.19
2168	NASDAQ	VIRC	Tue, Sep 13, 2016	4.25	4.37	4.19	4.31
2167	NASDAQ	VIRC	Mon, Sep 12, 2016	4.26	4.30	4.26	4.30
2166	NASDAQ	VIRC	Fri, Sep 9, 2016	4.30	4.34	4.25	4.26
2165	NASDAQ	VIRC	Thu, Sep 8, 2016	4.42	4.44	4.30	4.30
2164	NASDAQ	VIRC	Wed, Sep 7, 2016	4.21	4.52	4.20	4.37
2163	NASDAQ	VIRC	Tue, Sep 6, 2016	4.14	4.24	4.12	4.21
2162	NASDAQ	VIRC	Fri, Sep 2, 2016	4.15	4.22	4.11	4.19
2161	NASDAQ	VIRC	Thu, Sep 1, 2016	4.26	4.26	4.14	4.20
2160	NASDAQ	VIRC	Wed, Aug 31, 2016	4.27	4.28	4.20	4.24
2159	NASDAQ	VIRC	Tue, Aug 30, 2016	4.28	4.31	4.21	4.24
2158	NASDAQ	VIRC	Mon, Aug 29, 2016	4.16	4.29	4.16	4.24
2157	NASDAQ	VIRC	Fri, Aug 26, 2016	4.27	4.33	4.11	4.20
2156	NASDAQ	VIRC	Thu, Aug 25, 2016	4.21	4.33	4.21	4.25
2155	NASDAQ	VIRC	Wed, Aug 24, 2016	4.28	4.33	4.12	4.21
2154	NASDAQ	VIRC	Tue, Aug 23, 2016	4.27	4.34	4.22	4.23
2153	NASDAQ	VIRC	Mon, Aug 22, 2016	4.29	4.30	4.22	4.23
2152	NASDAQ	VIRC	Fri, Aug 19, 2016	4.26	4.31	4.15	4.24
2151	NASDAQ	VIRC	Thu, Aug 18, 2016	4.37	4.37	4.21	4.36
2150	NASDAQ	VIRC	Wed, Aug 17, 2016	4.30	4.38	4.21	4.30
2149	NASDAQ	VIRC	Tue, Aug 16, 2016	4.38	4.38	4.30	4.30
2148	NASDAQ	VIRC	Mon, Aug 15, 2016	4.40	4.43	4.28	4.30
2147	NASDAQ	VIRC	Fri, Aug 12, 2016	4.42	4.45	4.42	4.43
2146	NASDAQ	VIRC	Thu, Aug 11, 2016	4.38	4.43	4.30	4.43
2145	NASDAQ	VIRC	Wed, Aug 10, 2016	4.45	4.45	4.32	4.34
2144	NASDAQ	VIRC	Tue, Aug 9, 2016	4.42	4.42	4.32	4.38
2143	NASDAQ	VIRC	Mon, Aug 8, 2016	4.48	4.48	4.41	4.46
2142	NASDAQ	VIRC	Fri, Aug 5, 2016	4.31	4.44	4.31	4.42
2141	NASDAQ	VIRC	Thu, Aug 4, 2016	4.25	4.32	4.15	4.31
2140	NASDAQ	VIRC	Wed, Aug 3, 2016	4.24	4.25	4.13	4.23
2139	NASDAQ	VIRC	Tue, Aug 2, 2016	4.35	4.39	4.16	4.20
2138	NASDAQ	VIRC	Mon, Aug 1, 2016	4.45	4.50	4.24	4.26
2137	NASDAQ	VIRC	Fri, Jul 29, 2016	4.60	4.68	4.45	4.53
2136	NASDAQ	VIRC	Thu, Jul 28, 2016	4.58	4.65	4.52	4.64
2135	NASDAQ	VIRC	Wed, Jul 27, 2016	4.59	4.68	4.50	4.62
2134	NASDAQ	VIRC	Tue, Jul 26, 2016	4.50	4.60	4.50	4.55
2133	NASDAQ	VIRC	Mon, Jul 25, 2016	4.35	4.58	4.35	4.47
2132	NASDAQ	VIRC	Fri, Jul 22, 2016	4.46	4.46	4.33	4.35
2131	NASDAQ	VIRC	Thu, Jul 21, 2016	4.61	4.61	4.35	4.45
2130	NASDAQ	VIRC	Wed, Jul 20, 2016	4.72	4.72	4.50	4.55
2129	NASDAQ	VIRC	Tue, Jul 19, 2016	4.85	4.85	4.61	4.68
2128	NASDAQ	VIRC	Mon, Jul 18, 2016	4.80	4.92	4.80	4.83
2127	NASDAQ	VIRC	Fri, Jul 15, 2016	4.85	4.90	4.83	4.85
2126	NASDAQ	VIRC	Thu, Jul 14, 2016	4.86	4.94	4.81	4.84
2125	NASDAQ	VIRC	Wed, Jul 13, 2016	4.78	4.90	4.78	4.85
2124	NASDAQ	VIRC	Tue, Jul 12, 2016	4.76	4.80	4.65	4.78
2123	NASDAQ	VIRC	Mon, Jul 11, 2016	4.68	4.70	4.61	4.62
2122	NASDAQ	VIRC	Fri, Jul 8, 2016	4.70	4.74	4.55	4.67
2121	NASDAQ	VIRC	Thu, Jul 7, 2016	4.70	4.80	4.63	4.66
2120	NASDAQ	VIRC	Wed, Jul 6, 2016	4.50	4.79	4.46	4.79
2119	NASDAQ	VIRC	Tue, Jul 5, 2016	4.49	4.50	4.47	4.49
2118	NASDAQ	VIRC	Fri, Jul 1, 2016	4.45	4.50	4.40	4.43
2117	NASDAQ	VIRC	Thu, Jun 30, 2016	4.31	4.38	4.30	4.35
2116	NASDAQ	VIRC	Wed, Jun 29, 2016	4.31	4.31	4.27	4.29
2115	NASDAQ	VIRC	Tue, Jun 28, 2016	4.14	4.32	4.14	4.26
2114	NASDAQ	VIRC	Mon, Jun 27, 2016	4.15	4.15	4.08	4.11
2113	NASDAQ	VIRC	Fri, Jun 24, 2016	4.10	4.20	4.06	4.15
2112	NASDAQ	VIRC	Thu, Jun 23, 2016	4.00	4.20	4.00	4.06
2111	NASDAQ	VIRC	Wed, Jun 22, 2016	3.90	4.00	3.80	3.99
2110	NASDAQ	VIRC	Tue, Jun 21, 2016	4.00	4.00	3.86	3.90
2109	NASDAQ	VIRC	Mon, Jun 20, 2016	3.99	4.00	3.97	4.00
2108	NASDAQ	VIRC	Fri, Jun 17, 2016	3.94	3.99	3.91	3.98
2107	NASDAQ	VIRC	Thu, Jun 16, 2016	3.91	3.94	3.81	3.94
2106	NASDAQ	VIRC	Wed, Jun 15, 2016	3.94	3.94	3.81	3.94
2105	NASDAQ	VIRC	Tue, Jun 14, 2016	3.94	3.94	3.78	3.93
2104	NASDAQ	VIRC	Mon, Jun 13, 2016	3.90	3.94	3.62	3.94
2103	NASDAQ	VIRC	Fri, Jun 10, 2016	3.67	3.95	3.60	3.95
2102	NASDAQ	VIRC	Thu, Jun 9, 2016	3.64	3.68	3.56	3.56
2101	NASDAQ	VIRC	Wed, Jun 8, 2016	3.62	3.68	3.61	3.61
2100	NASDAQ	VIRC	Tue, Jun 7, 2016	3.58	3.64	3.58	3.64
2099	NASDAQ	VIRC	Mon, Jun 6, 2016	3.54	3.62	3.52	3.58
2098	NASDAQ	VIRC	Fri, Jun 3, 2016	3.56	3.61	3.51	3.61
2097	NASDAQ	VIRC	Thu, Jun 2, 2016	3.53	3.60	3.53	3.55
2096	NASDAQ	VIRC	Wed, Jun 1, 2016	3.53	3.62	3.53	3.62
2095	NASDAQ	VIRC	Tue, May 31, 2016	3.80	3.80	3.52	3.53
2094	NASDAQ	VIRC	Fri, May 27, 2016	3.80	3.80	3.80	3.80
2093	NASDAQ	VIRC	Thu, May 26, 2016	3.79	3.82	3.72	3.81
2092	NASDAQ	VIRC	Wed, May 25, 2016	3.84	3.84	3.77	3.78
2091	NASDAQ	VIRC	Tue, May 24, 2016	3.77	3.83	3.75	3.75
2090	NASDAQ	VIRC	Mon, May 23, 2016	3.80	3.88	3.71	3.71
2089	NASDAQ	VIRC	Fri, May 20, 2016	3.82	3.89	3.80	3.81
2088	NASDAQ	VIRC	Thu, May 19, 2016	3.81	3.81	3.80	3.80
2087	NASDAQ	VIRC	Wed, May 18, 2016	3.80	3.87	3.80	3.87
2086	NASDAQ	VIRC	Tue, May 17, 2016	3.82	3.89	3.82	3.83
2085	NASDAQ	VIRC	Mon, May 16, 2016	3.82	3.95	3.80	3.82
2084	NASDAQ	VIRC	Fri, May 13, 2016	3.90	3.95	3.90	3.91
2083	NASDAQ	VIRC	Thu, May 12, 2016	3.92	3.95	3.90	3.90
2082	NASDAQ	VIRC	Wed, May 11, 2016	3.87	3.95	3.87	3.91
2081	NASDAQ	VIRC	Tue, May 10, 2016	3.71	3.87	3.71	3.85
2080	NASDAQ	VIRC	Mon, May 9, 2016	3.71	3.79	3.68	3.74
2079	NASDAQ	VIRC	Fri, May 6, 2016	3.52	3.75	3.52	3.71
2078	NASDAQ	VIRC	Thu, May 5, 2016	3.51	3.60	3.47	3.59
2077	NASDAQ	VIRC	Wed, May 4, 2016	3.38	3.62	3.38	3.47
2076	NASDAQ	VIRC	Tue, May 3, 2016	3.37	3.38	3.30	3.37
2075	NASDAQ	VIRC	Mon, May 2, 2016	3.15	3.38	3.15	3.35
2074	NASDAQ	VIRC	Fri, Apr 29, 2016	3.24	3.32	3.20	3.25
2073	NASDAQ	VIRC	Thu, Apr 28, 2016	3.23	3.28	3.06	3.27
2072	NASDAQ	VIRC	Wed, Apr 27, 2016	3.18	3.28	3.17	3.27
2071	NASDAQ	VIRC	Tue, Apr 26, 2016	3.13	3.26	3.12	3.18
2070	NASDAQ	VIRC	Mon, Apr 25, 2016	3.16	3.16	3.11	3.15
2069	NASDAQ	VIRC	Fri, Apr 22, 2016	3.23	3.23	3.14	3.16
2068	NASDAQ	VIRC	Thu, Apr 21, 2016	3.28	3.28	3.14	3.15
2067	NASDAQ	VIRC	Wed, Apr 20, 2016	3.38	3.38	3.16	3.24
2066	NASDAQ	VIRC	Tue, Apr 19, 2016	3.12	3.40	3.12	3.36
2065	NASDAQ	VIRC	Mon, Apr 18, 2016	3.12	3.14	3.12	3.13
2064	NASDAQ	VIRC	Fri, Apr 15, 2016	3.22	3.24	3.13	3.13
2063	NASDAQ	VIRC	Thu, Apr 14, 2016	3.17	3.18	3.14	3.14
2062	NASDAQ	VIRC	Wed, Apr 13, 2016	3.30	3.30	3.14	3.15
2061	NASDAQ	VIRC	Tue, Apr 12, 2016	3.16	3.35	3.16	3.16
2060	NASDAQ	VIRC	Mon, Apr 11, 2016	3.15	3.21	3.15	3.21
2059	NASDAQ	VIRC	Fri, Apr 8, 2016	3.14	3.28	3.14	3.16
2058	NASDAQ	VIRC	Thu, Apr 7, 2016	3.13	3.13	3.13	3.13
2057	NASDAQ	VIRC	Wed, Apr 6, 2016	3.17	3.17	3.11	3.15
2056	NASDAQ	VIRC	Tue, Apr 5, 2016	3.11	3.11	3.11	3.10
2055	NASDAQ	VIRC	Mon, Apr 4, 2016	3.08	3.35	3.08	3.11
2054	NASDAQ	VIRC	Fri, Apr 1, 2016	3.27	3.27	3.09	3.13
2053	NASDAQ	VIRC	Thu, Mar 31, 2016	3.17	3.28	3.17	3.19
2052	NASDAQ	VIRC	Wed, Mar 30, 2016	3.09	3.19	3.09	3.19
2051	NASDAQ	VIRC	Tue, Mar 29, 2016	3.19	3.19	3.09	3.19
2050	NASDAQ	VIRC	Mon, Mar 28, 2016	3.30	3.30	3.07	3.23
2049	NASDAQ	VIRC	Thu, Mar 24, 2016	3.10	3.10	3.10	3.23
2048	NASDAQ	VIRC	Wed, Mar 23, 2016	3.08	3.19	3.06	3.10
2047	NASDAQ	VIRC	Tue, Mar 22, 2016	3.35	3.36	3.15	3.15
2046	NASDAQ	VIRC	Mon, Mar 21, 2016	3.07	3.39	3.07	3.18
2045	NASDAQ	VIRC	Fri, Mar 18, 2016	3.25	3.28	3.08	3.08
2044	NASDAQ	VIRC	Thu, Mar 17, 2016	3.09	3.19	3.06	3.13
2043	NASDAQ	VIRC	Wed, Mar 16, 2016	3.06	3.06	3.06	3.06
2042	NASDAQ	VIRC	Tue, Mar 15, 2016	3.04	3.04	3.04	3.04
2041	NASDAQ	VIRC	Mon, Mar 14, 2016	3.02	3.06	3.02	3.04
2040	NASDAQ	VIRC	Fri, Mar 11, 2016	3.16	3.16	3.07	3.07
2039	NASDAQ	VIRC	Thu, Mar 10, 2016	3.05	3.05	3.05	3.05
2038	NASDAQ	VIRC	Wed, Mar 9, 2016	2.99	3.07	2.99	3.04
2037	NASDAQ	VIRC	Tue, Mar 8, 2016	3.02	3.25	3.02	3.03
2036	NASDAQ	VIRC	Mon, Mar 7, 2016	3.19	3.19	3.08	3.08
2035	NASDAQ	VIRC	Fri, Mar 4, 2016	3.19	3.20	3.15	3.15
2034	NASDAQ	VIRC	Thu, Mar 3, 2016	3.28	3.28	3.28	3.39
2033	NASDAQ	VIRC	Wed, Mar 2, 2016	3.33	3.33	3.28	3.28
2032	NASDAQ	VIRC	Tue, Mar 1, 2016	3.23	3.32	3.15	3.32
2031	NASDAQ	VIRC	Mon, Feb 29, 2016	3.26	3.39	3.26	3.27
2030	NASDAQ	VIRC	Fri, Feb 26, 2016	3.27	3.27	3.27	3.27
2029	NASDAQ	VIRC	Thu, Feb 25, 2016	3.36	3.36	3.36	3.36
2028	NASDAQ	VIRC	Wed, Feb 24, 2016	3.23	3.28	3.22	3.28
2027	NASDAQ	VIRC	Tue, Feb 23, 2016	3.35	3.47	3.26	3.28
2026	NASDAQ	VIRC	Mon, Feb 22, 2016	3.36	3.36	3.35	3.35
2025	NASDAQ	VIRC	Fri, Feb 19, 2016	3.35	3.46	3.35	3.35
2024	NASDAQ	VIRC	Thu, Feb 18, 2016	3.39	3.39	3.39	3.39
2023	NASDAQ	VIRC	Wed, Feb 17, 2016	3.35	3.39	3.35	3.39
2022	NASDAQ	VIRC	Tue, Feb 16, 2016	3.40	3.50	3.39	3.39
2021	NASDAQ	VIRC	Fri, Feb 12, 2016	3.33	3.33	3.33	3.33
2020	NASDAQ	VIRC	Thu, Feb 11, 2016	3.28	3.39	3.21	3.33
2019	NASDAQ	VIRC	Wed, Feb 10, 2016	3.28	3.28	3.16	3.22
2018	NASDAQ	VIRC	Tue, Feb 9, 2016	3.18	3.18	3.18	3.18
2017	NASDAQ	VIRC	Mon, Feb 8, 2016	3.15	3.18	3.15	3.18
2016	NASDAQ	VIRC	Fri, Feb 5, 2016	3.12	3.17	3.12	3.17
2015	NASDAQ	VIRC	Thu, Feb 4, 2016	3.10	3.19	3.10	3.13
2014	NASDAQ	VIRC	Wed, Feb 3, 2016	3.11	3.11	3.11	3.11
2013	NASDAQ	VIRC	Tue, Feb 2, 2016	3.08	3.15	3.08	3.15
2012	NASDAQ	VIRC	Mon, Feb 1, 2016	3.05	3.13	3.05	3.13
2011	NASDAQ	VIRC	Fri, Jan 29, 2016	3.17	3.20	3.10	3.10
2010	NASDAQ	VIRC	Thu, Jan 28, 2016	3.00	3.17	3.00	3.17
2009	NASDAQ	VIRC	Wed, Jan 27, 2016	3.13	3.13	3.01	3.11
2008	NASDAQ	VIRC	Tue, Jan 26, 2016	3.09	3.14	3.08	3.14
2007	NASDAQ	VIRC	Mon, Jan 25, 2016	3.23	3.23	3.01	3.03
2006	NASDAQ	VIRC	Fri, Jan 22, 2016	3.06	3.06	2.99	2.99
2005	NASDAQ	VIRC	Thu, Jan 21, 2016	3.03	3.04	2.99	3.01
2004	NASDAQ	VIRC	Wed, Jan 20, 2016	3.03	3.09	2.86	3.00
2003	NASDAQ	VIRC	Tue, Jan 19, 2016	3.27	3.27	3.15	3.15
2002	NASDAQ	VIRC	Fri, Jan 15, 2016	3.25	3.29	3.22	3.22
2001	NASDAQ	VIRC	Thu, Jan 14, 2016	3.29	3.30	3.26	3.29
2000	NASDAQ	VIRC	Wed, Jan 13, 2016	3.41	3.42	3.29	3.30
1999	NASDAQ	VIRC	Tue, Jan 12, 2016	3.48	3.50	3.43	3.43
1998	NASDAQ	VIRC	Mon, Jan 11, 2016	3.50	3.50	3.40	3.46
1997	NASDAQ	VIRC	Fri, Jan 8, 2016	3.49	3.49	3.44	3.44
1996	NASDAQ	VIRC	Thu, Jan 7, 2016	3.43	3.45	3.40	3.45
1995	NASDAQ	VIRC	Wed, Jan 6, 2016	3.40	3.67	3.40	3.41
1994	NASDAQ	VIRC	Tue, Jan 5, 2016	3.42	3.50	3.39	3.39
1993	NASDAQ	VIRC	Mon, Jan 4, 2016	3.38	3.56	3.34	3.51
1992	NASDAQ	VIRC	Thu, Dec 31, 2015	3.35	3.38	3.28	3.33
1991	NASDAQ	VIRC	Wed, Dec 30, 2015	3.30	3.32	3.26	3.27
1990	NASDAQ	VIRC	Tue, Dec 29, 2015	3.38	3.48	3.25	3.25
1989	NASDAQ	VIRC	Mon, Dec 28, 2015	3.34	3.48	3.34	3.36
1988	NASDAQ	VIRC	Thu, Dec 24, 2015	3.32	3.33	3.28	3.32
1987	NASDAQ	VIRC	Wed, Dec 23, 2015	3.32	3.47	3.28	3.32
1986	NASDAQ	VIRC	Tue, Dec 22, 2015	3.33	3.33	3.26	3.32
1985	NASDAQ	VIRC	Mon, Dec 21, 2015	3.38	3.39	3.27	3.31
1984	NASDAQ	VIRC	Fri, Dec 18, 2015	3.17	3.39	3.17	3.39
1983	NASDAQ	VIRC	Thu, Dec 17, 2015	3.16	3.20	3.16	3.17
1982	NASDAQ	VIRC	Wed, Dec 16, 2015	3.12	3.17	3.12	3.16
1981	NASDAQ	VIRC	Tue, Dec 15, 2015	3.16	3.40	3.15	3.16
1980	NASDAQ	VIRC	Mon, Dec 14, 2015	3.15	3.15	3.15	3.15
1979	NASDAQ	VIRC	Fri, Dec 11, 2015	3.20	3.22	3.15	3.15
1978	NASDAQ	VIRC	Thu, Dec 10, 2015	3.15	3.20	3.15	3.18
1977	NASDAQ	VIRC	Wed, Dec 9, 2015	3.16	3.21	3.15	3.15
1976	NASDAQ	VIRC	Tue, Dec 8, 2015	3.17	3.18	3.16	3.16
1975	NASDAQ	VIRC	Mon, Dec 7, 2015	3.19	3.25	3.15	3.16
1974	NASDAQ	VIRC	Fri, Dec 4, 2015	3.30	3.30	3.19	3.27
1973	NASDAQ	VIRC	Thu, Dec 3, 2015	3.28	3.34	3.21	3.27
1972	NASDAQ	VIRC	Wed, Dec 2, 2015	3.33	3.33	3.21	3.26
1971	NASDAQ	VIRC	Tue, Dec 1, 2015	3.26	3.38	3.26	3.36
1970	NASDAQ	VIRC	Mon, Nov 30, 2015	3.24	3.27	3.23	3.26
1969	NASDAQ	VIRC	Fri, Nov 27, 2015	3.25	3.35	3.25	3.33
1968	NASDAQ	VIRC	Wed, Nov 25, 2015	3.28	3.36	3.22	3.22
1967	NASDAQ	VIRC	Tue, Nov 24, 2015	3.37	3.37	3.19	3.37
1966	NASDAQ	VIRC	Mon, Nov 23, 2015	3.37	3.44	3.37	3.38
1965	NASDAQ	VIRC	Fri, Nov 20, 2015	3.40	3.45	3.37	3.37
1964	NASDAQ	VIRC	Thu, Nov 19, 2015	3.47	3.47	3.40	3.43
1963	NASDAQ	VIRC	Wed, Nov 18, 2015	3.40	3.50	3.39	3.45
1962	NASDAQ	VIRC	Tue, Nov 17, 2015	3.40	3.44	3.37	3.43
1961	NASDAQ	VIRC	Mon, Nov 16, 2015	3.43	3.49	3.40	3.41
1960	NASDAQ	VIRC	Fri, Nov 13, 2015	3.66	3.67	3.40	3.49
1959	NASDAQ	VIRC	Thu, Nov 12, 2015	3.56	3.67	3.56	3.66
1958	NASDAQ	VIRC	Wed, Nov 11, 2015	3.75	3.75	3.50	3.56
1957	NASDAQ	VIRC	Tue, Nov 10, 2015	3.72	3.73	3.57	3.73
1956	NASDAQ	VIRC	Mon, Nov 9, 2015	3.61	3.74	3.56	3.64
1955	NASDAQ	VIRC	Fri, Nov 6, 2015	3.66	3.66	3.54	3.59
1954	NASDAQ	VIRC	Thu, Nov 5, 2015	3.80	3.80	3.50	3.74
1953	NASDAQ	VIRC	Wed, Nov 4, 2015	3.80	3.85	3.73	3.84
1952	NASDAQ	VIRC	Tue, Nov 3, 2015	3.74	3.79	3.70	3.75
1951	NASDAQ	VIRC	Mon, Nov 2, 2015	3.69	3.74	3.66	3.73
1950	NASDAQ	VIRC	Fri, Oct 30, 2015	3.64	3.74	3.62	3.62
1949	NASDAQ	VIRC	Thu, Oct 29, 2015	3.67	3.73	3.62	3.70
1948	NASDAQ	VIRC	Wed, Oct 28, 2015	3.71	3.75	3.61	3.74
1947	NASDAQ	VIRC	Tue, Oct 27, 2015	3.73	3.74	3.62	3.66
1946	NASDAQ	VIRC	Mon, Oct 26, 2015	3.65	3.74	3.61	3.71
1945	NASDAQ	VIRC	Fri, Oct 23, 2015	3.71	3.71	3.60	3.70
1944	NASDAQ	VIRC	Thu, Oct 22, 2015	3.75	3.75	3.63	3.64
1943	NASDAQ	VIRC	Wed, Oct 21, 2015	3.59	3.73	3.54	3.67
1942	NASDAQ	VIRC	Tue, Oct 20, 2015	3.59	3.59	3.48	3.55
1941	NASDAQ	VIRC	Mon, Oct 19, 2015	3.38	3.58	3.35	3.58
1940	NASDAQ	VIRC	Fri, Oct 16, 2015	3.37	3.38	3.27	3.37
1939	NASDAQ	VIRC	Thu, Oct 15, 2015	3.37	3.37	3.31	3.37
1938	NASDAQ	VIRC	Wed, Oct 14, 2015	3.25	3.37	3.25	3.37
1937	NASDAQ	VIRC	Tue, Oct 13, 2015	3.30	3.37	3.21	3.34
1936	NASDAQ	VIRC	Mon, Oct 12, 2015	3.28	3.30	3.15	3.30
1935	NASDAQ	VIRC	Fri, Oct 9, 2015	3.27	3.43	3.23	3.31
1934	NASDAQ	VIRC	Thu, Oct 8, 2015	3.21	3.34	3.21	3.27
1933	NASDAQ	VIRC	Wed, Oct 7, 2015	3.08	3.29	3.08	3.28
1932	NASDAQ	VIRC	Tue, Oct 6, 2015	3.19	3.19	3.01	3.19
1931	NASDAQ	VIRC	Mon, Oct 5, 2015	3.00	3.19	3.00	3.17
1930	NASDAQ	VIRC	Fri, Oct 2, 2015	2.92	3.10	2.92	3.08
1929	NASDAQ	VIRC	Thu, Oct 1, 2015	2.91	3.10	2.85	3.02
1928	NASDAQ	VIRC	Wed, Sep 30, 2015	3.00	3.00	2.95	2.99
1927	NASDAQ	VIRC	Tue, Sep 29, 2015	2.85	3.00	2.85	2.99
1926	NASDAQ	VIRC	Mon, Sep 28, 2015	2.84	2.87	2.84	2.87
1925	NASDAQ	VIRC	Fri, Sep 25, 2015	2.84	2.90	2.84	2.86
1924	NASDAQ	VIRC	Thu, Sep 24, 2015	2.86	2.92	2.86	2.91
1923	NASDAQ	VIRC	Wed, Sep 23, 2015	2.84	2.96	2.84	2.90
1922	NASDAQ	VIRC	Tue, Sep 22, 2015	2.94	2.94	2.84	2.84
1921	NASDAQ	VIRC	Mon, Sep 21, 2015	2.93	3.00	2.85	2.93
1920	NASDAQ	VIRC	Fri, Sep 18, 2015	2.82	2.88	2.82	2.88
1919	NASDAQ	VIRC	Thu, Sep 17, 2015	2.83	2.88	2.82	2.86
1918	NASDAQ	VIRC	Wed, Sep 16, 2015	2.85	2.90	2.82	2.85
1917	NASDAQ	VIRC	Tue, Sep 15, 2015	2.81	2.83	2.81	2.81
1916	NASDAQ	VIRC	Mon, Sep 14, 2015	2.82	2.94	2.82	2.85
1915	NASDAQ	VIRC	Fri, Sep 11, 2015	3.00	3.00	2.80	2.85
1914	NASDAQ	VIRC	Thu, Sep 10, 2015	2.50	3.20	2.50	2.99
1913	NASDAQ	VIRC	Wed, Sep 9, 2015	2.54	2.61	2.50	2.50
1912	NASDAQ	VIRC	Tue, Sep 8, 2015	2.67	2.67	2.54	2.54
1911	NASDAQ	VIRC	Fri, Sep 4, 2015	2.51	2.70	2.51	2.60
1910	NASDAQ	VIRC	Thu, Sep 3, 2015	2.55	2.68	2.54	2.54
1909	NASDAQ	VIRC	Wed, Sep 2, 2015	2.70	2.70	2.57	2.58
1908	NASDAQ	VIRC	Tue, Sep 1, 2015	2.64	2.69	2.63	2.67
1907	NASDAQ	VIRC	Mon, Aug 31, 2015	2.71	2.71	2.53	2.62
1906	NASDAQ	VIRC	Fri, Aug 28, 2015	2.74	2.74	2.68	2.68
1905	NASDAQ	VIRC	Thu, Aug 27, 2015	2.76	2.80	2.70	2.70
1904	NASDAQ	VIRC	Wed, Aug 26, 2015	2.55	2.68	2.54	2.68
1903	NASDAQ	VIRC	Tue, Aug 25, 2015	2.50	2.52	2.50	2.50
1902	NASDAQ	VIRC	Mon, Aug 24, 2015	2.47	2.53	2.44	2.46
1901	NASDAQ	VIRC	Fri, Aug 21, 2015	2.48	2.52	2.48	2.52
1900	NASDAQ	VIRC	Thu, Aug 20, 2015	2.49	2.50	2.47	2.47
1899	NASDAQ	VIRC	Wed, Aug 19, 2015	2.50	2.54	2.48	2.52
1898	NASDAQ	VIRC	Tue, Aug 18, 2015	2.53	2.54	2.50	2.52
1897	NASDAQ	VIRC	Mon, Aug 17, 2015	2.51	2.55	2.51	2.53
1896	NASDAQ	VIRC	Fri, Aug 14, 2015	2.52	2.54	2.52	2.52
1895	NASDAQ	VIRC	Thu, Aug 13, 2015	2.53	2.56	2.50	2.50
1894	NASDAQ	VIRC	Wed, Aug 12, 2015	2.51	2.52	2.51	2.51
1893	NASDAQ	VIRC	Tue, Aug 11, 2015	2.59	2.59	2.52	2.54
1892	NASDAQ	VIRC	Mon, Aug 10, 2015	2.51	2.60	2.51	2.57
1891	NASDAQ	VIRC	Fri, Aug 7, 2015	2.55	2.62	2.51	2.51
1890	NASDAQ	VIRC	Thu, Aug 6, 2015	2.54	2.61	2.54	2.55
1889	NASDAQ	VIRC	Wed, Aug 5, 2015	2.50	2.59	2.50	2.54
1888	NASDAQ	VIRC	Tue, Aug 4, 2015	2.61	2.61	2.58	2.58
1887	NASDAQ	VIRC	Mon, Aug 3, 2015	2.61	2.61	2.58	2.58
1886	NASDAQ	VIRC	Fri, Jul 31, 2015	2.60	2.63	2.59	2.59
1885	NASDAQ	VIRC	Thu, Jul 30, 2015	2.59	2.64	2.59	2.60
1884	NASDAQ	VIRC	Wed, Jul 29, 2015	2.74	2.75	2.58	2.58
1883	NASDAQ	VIRC	Tue, Jul 28, 2015	2.76	2.76	2.75	2.75
1882	NASDAQ	VIRC	Mon, Jul 27, 2015	2.70	2.72	2.67	2.71
1881	NASDAQ	VIRC	Fri, Jul 24, 2015	2.71	2.71	2.61	2.68
1880	NASDAQ	VIRC	Thu, Jul 23, 2015	2.67	2.70	2.67	2.70
1879	NASDAQ	VIRC	Wed, Jul 22, 2015	2.66	2.74	2.66	2.73
1878	NASDAQ	VIRC	Tue, Jul 21, 2015	2.69	2.76	2.65	2.73
1877	NASDAQ	VIRC	Mon, Jul 20, 2015	2.78	2.79	2.70	2.71
1876	NASDAQ	VIRC	Fri, Jul 17, 2015	2.78	2.79	2.77	2.77
1875	NASDAQ	VIRC	Thu, Jul 16, 2015	2.80	2.86	2.76	2.77
1874	NASDAQ	VIRC	Wed, Jul 15, 2015	2.81	2.83	2.75	2.83
1873	NASDAQ	VIRC	Tue, Jul 14, 2015	2.78	2.88	2.78	2.81
1872	NASDAQ	VIRC	Mon, Jul 13, 2015	2.82	2.89	2.75	2.75
1871	NASDAQ	VIRC	Fri, Jul 10, 2015	2.85	2.87	2.83	2.84
1870	NASDAQ	VIRC	Thu, Jul 9, 2015	2.91	2.91	2.84	2.84
1869	NASDAQ	VIRC	Wed, Jul 8, 2015	2.90	2.93	2.85	2.87
1868	NASDAQ	VIRC	Tue, Jul 7, 2015	2.90	2.91	2.85	2.89
1867	NASDAQ	VIRC	Mon, Jul 6, 2015	2.92	2.93	2.88	2.90
1866	NASDAQ	VIRC	Thu, Jul 2, 2015	2.88	2.94	2.85	2.91
1865	NASDAQ	VIRC	Wed, Jul 1, 2015	2.88	2.88	2.84	2.84
1864	NASDAQ	VIRC	Tue, Jun 30, 2015	2.89	2.91	2.80	2.85
1863	NASDAQ	VIRC	Mon, Jun 29, 2015	2.86	2.92	2.86	2.88
1862	NASDAQ	VIRC	Fri, Jun 26, 2015	2.83	2.89	2.83	2.85
1861	NASDAQ	VIRC	Thu, Jun 25, 2015	2.90	2.90	2.80	2.80
1860	NASDAQ	VIRC	Wed, Jun 24, 2015	2.89	2.93	2.83	2.83
1859	NASDAQ	VIRC	Tue, Jun 23, 2015	2.75	2.93	2.75	2.88
1858	NASDAQ	VIRC	Mon, Jun 22, 2015	2.84	2.84	2.76	2.76
1857	NASDAQ	VIRC	Fri, Jun 19, 2015	2.85	2.85	2.74	2.74
1856	NASDAQ	VIRC	Thu, Jun 18, 2015	2.77	2.87	2.77	2.87
1855	NASDAQ	VIRC	Wed, Jun 17, 2015	2.66	2.75	2.65	2.74
1854	NASDAQ	VIRC	Tue, Jun 16, 2015	2.77	2.77	2.65	2.71
1853	NASDAQ	VIRC	Mon, Jun 15, 2015	2.60	2.75	2.59	2.64
1852	NASDAQ	VIRC	Fri, Jun 12, 2015	2.51	2.61	2.51	2.59
1851	NASDAQ	VIRC	Thu, Jun 11, 2015	2.57	2.61	2.57	2.57
1850	NASDAQ	VIRC	Wed, Jun 10, 2015	2.61	2.61	2.55	2.58
1849	NASDAQ	VIRC	Tue, Jun 9, 2015	2.47	2.58	2.47	2.55
1848	NASDAQ	VIRC	Mon, Jun 8, 2015	2.45	2.59	2.45	2.54
1847	NASDAQ	VIRC	Fri, Jun 5, 2015	2.53	2.55	2.51	2.51
1846	NASDAQ	VIRC	Thu, Jun 4, 2015	2.62	2.62	2.53	2.54
1845	NASDAQ	VIRC	Wed, Jun 3, 2015	2.54	2.66	2.55	2.62
1844	NASDAQ	VIRC	Tue, Jun 2, 2015	2.62	2.64	2.61	2.63
1843	NASDAQ	VIRC	Mon, Jun 1, 2015	2.65	2.69	2.63	2.63
1842	NASDAQ	VIRC	Fri, May 29, 2015	2.60	2.64	2.60	2.63
1841	NASDAQ	VIRC	Thu, May 28, 2015	2.66	2.69	2.57	2.60
1840	NASDAQ	VIRC	Wed, May 27, 2015	2.60	2.61	2.54	2.54
1839	NASDAQ	VIRC	Tue, May 26, 2015	2.61	2.61	2.56	2.56
1838	NASDAQ	VIRC	Fri, May 22, 2015	2.50	2.60	2.47	2.57
1837	NASDAQ	VIRC	Thu, May 21, 2015	2.60	2.57	2.46	2.54
1836	NASDAQ	VIRC	Wed, May 20, 2015	2.54	2.62	2.54	2.61
1835	NASDAQ	VIRC	Tue, May 19, 2015	2.56	2.56	2.53	2.55
1834	NASDAQ	VIRC	Mon, May 18, 2015	2.58	2.59	2.53	2.56
1833	NASDAQ	VIRC	Fri, May 15, 2015	2.65	2.65	2.65	2.65
1832	NASDAQ	VIRC	Thu, May 14, 2015	2.64	2.67	2.63	2.63
1831	NASDAQ	VIRC	Wed, May 13, 2015	2.62	2.65	2.63	2.64
1830	NASDAQ	VIRC	Tue, May 12, 2015	2.60	2.65	2.58	2.60
1829	NASDAQ	VIRC	Mon, May 11, 2015	2.61	2.61	2.58	2.60
1828	NASDAQ	VIRC	Fri, May 8, 2015	2.63	2.64	2.60	2.60
1827	NASDAQ	VIRC	Thu, May 7, 2015	2.52	2.57	2.52	2.55
1826	NASDAQ	VIRC	Wed, May 6, 2015	2.74	2.74	2.56	2.58
1825	NASDAQ	VIRC	Tue, May 5, 2015	2.78	2.78	2.65	2.75
1824	NASDAQ	VIRC	Mon, May 4, 2015	2.80	2.80	2.75	2.77
1823	NASDAQ	VIRC	Fri, May 1, 2015	2.65	2.73	2.64	2.66
1822	NASDAQ	VIRC	Thu, Apr 30, 2015	2.77	2.77	2.65	2.65
1821	NASDAQ	VIRC	Wed, Apr 29, 2015	2.69	2.78	2.68	2.71
1820	NASDAQ	VIRC	Tue, Apr 28, 2015	2.83	2.83	2.66	2.69
1819	NASDAQ	VIRC	Mon, Apr 27, 2015	2.76	2.84	2.71	2.72
1818	NASDAQ	VIRC	Fri, Apr 24, 2015	2.85	2.85	2.65	2.78
1817	NASDAQ	VIRC	Thu, Apr 23, 2015	2.83	2.92	2.78	2.78
1816	NASDAQ	VIRC	Wed, Apr 22, 2015	3.18	3.25	2.73	2.80
1815	NASDAQ	VIRC	Tue, Apr 21, 2015	2.85	3.29	2.71	3.14
1814	NASDAQ	VIRC	Mon, Apr 20, 2015	2.77	2.87	2.66	2.73
1813	NASDAQ	VIRC	Fri, Apr 17, 2015	2.61	2.80	2.60	2.66
1812	NASDAQ	VIRC	Thu, Apr 16, 2015	2.62	2.68	2.61	2.62
1811	NASDAQ	VIRC	Wed, Apr 15, 2015	2.62	2.69	2.62	2.69
1810	NASDAQ	VIRC	Tue, Apr 14, 2015	2.69	2.69	2.61	2.61
1809	NASDAQ	VIRC	Mon, Apr 13, 2015	2.65	2.70	2.60	2.69
1808	NASDAQ	VIRC	Fri, Apr 10, 2015	2.71	2.83	2.57	2.75
1807	NASDAQ	VIRC	Thu, Apr 9, 2015	2.75	2.75	2.58	2.63
1806	NASDAQ	VIRC	Wed, Apr 8, 2015	2.72	2.79	2.72	2.75
1805	NASDAQ	VIRC	Tue, Apr 7, 2015	2.82	2.82	2.65	2.78
1804	NASDAQ	VIRC	Mon, Apr 6, 2015	2.73	3.16	2.61	2.66
1803	NASDAQ	VIRC	Thu, Apr 2, 2015	2.60	2.71	2.60	2.68
1802	NASDAQ	VIRC	Wed, Apr 1, 2015	2.72	2.64	2.56	2.60
1801	NASDAQ	VIRC	Tue, Mar 31, 2015	2.74	2.81	2.52	2.72
1800	NASDAQ	VIRC	Mon, Mar 30, 2015	2.65	2.93	2.60	2.73
1799	NASDAQ	VIRC	Fri, Mar 27, 2015	2.79	3.11	2.60	2.70
1798	NASDAQ	VIRC	Thu, Mar 26, 2015	2.60	2.87	2.55	2.85
1797	NASDAQ	VIRC	Wed, Mar 25, 2015	2.60	2.63	2.55	2.60
1796	NASDAQ	VIRC	Tue, Mar 24, 2015	2.67	2.69	2.56	2.64
1795	NASDAQ	VIRC	Mon, Mar 23, 2015	2.62	2.65	2.56	2.63
1794	NASDAQ	VIRC	Fri, Mar 20, 2015	2.55	2.68	2.55	2.62
1793	NASDAQ	VIRC	Thu, Mar 19, 2015	2.46	2.64	2.45	2.53
1792	NASDAQ	VIRC	Wed, Mar 18, 2015	2.55	2.59	2.48	2.55
1791	NASDAQ	VIRC	Tue, Mar 17, 2015	2.45	2.55	2.45	2.55
1790	NASDAQ	VIRC	Mon, Mar 16, 2015	2.55	2.55	2.40	2.45
1789	NASDAQ	VIRC	Fri, Mar 13, 2015	2.44	2.46	2.43	2.45
1788	NASDAQ	VIRC	Thu, Mar 12, 2015	2.44	2.99	2.40	2.63
1787	NASDAQ	VIRC	Wed, Mar 11, 2015	2.46	2.53	2.45	2.46
1786	NASDAQ	VIRC	Tue, Mar 10, 2015	2.52	2.41	2.40	2.40
1785	NASDAQ	VIRC	Mon, Mar 9, 2015	2.42	0.00	0.00	2.44
1784	NASDAQ	VIRC	Fri, Mar 6, 2015	2.40	2.48	2.37	2.44
1783	NASDAQ	VIRC	Thu, Mar 5, 2015	2.43	2.43	2.35	2.38
1782	NASDAQ	VIRC	Wed, Mar 4, 2015	2.50	2.54	2.40	2.41
1781	NASDAQ	VIRC	Tue, Mar 3, 2015	2.46	2.58	2.45	2.58
1780	NASDAQ	VIRC	Mon, Mar 2, 2015	2.44	2.38	2.35	2.35
1779	NASDAQ	VIRC	Fri, Feb 27, 2015	2.40	2.40	2.40	2.40
1778	NASDAQ	VIRC	Thu, Feb 26, 2015	2.39	2.40	2.39	2.40
1777	NASDAQ	VIRC	Wed, Feb 25, 2015	2.39	2.39	2.39	2.39
1776	NASDAQ	VIRC	Tue, Feb 24, 2015	2.38	2.40	2.38	2.40
1775	NASDAQ	VIRC	Mon, Feb 23, 2015	2.36	2.40	2.35	2.35
1774	NASDAQ	VIRC	Fri, Feb 20, 2015	2.47	2.47	2.45	2.45
1773	NASDAQ	VIRC	Thu, Feb 19, 2015	2.45	2.45	2.44	2.45
1772	NASDAQ	VIRC	Tue, Feb 17, 2015	2.46	2.46	2.46	2.46
1771	NASDAQ	VIRC	Fri, Feb 13, 2015	2.38	2.46	2.38	2.45
1770	NASDAQ	VIRC	Thu, Feb 12, 2015	2.37	2.37	2.37	2.37
1769	NASDAQ	VIRC	Wed, Feb 11, 2015	2.36	2.42	2.34	2.42
1768	NASDAQ	VIRC	Tue, Feb 10, 2015	2.36	2.36	2.36	2.36
1767	NASDAQ	VIRC	Mon, Feb 9, 2015	2.36	2.44	2.36	2.44
1766	NASDAQ	VIRC	Fri, Feb 6, 2015	2.42	2.42	2.41	2.41
1765	NASDAQ	VIRC	Thu, Feb 5, 2015	2.43	2.48	2.41	2.47
1764	NASDAQ	VIRC	Wed, Feb 4, 2015	2.41	2.44	2.41	2.42
1763	NASDAQ	VIRC	Tue, Feb 3, 2015	2.28	2.44	2.28	2.44
1762	NASDAQ	VIRC	Mon, Feb 2, 2015	2.38	2.38	2.33	2.36
1761	NASDAQ	VIRC	Fri, Jan 30, 2015	2.41	2.41	2.41	2.41
1760	NASDAQ	VIRC	Thu, Jan 29, 2015	2.41	2.43	2.41	2.43
1759	NASDAQ	VIRC	Wed, Jan 28, 2015	2.42	2.48	2.40	2.43
1758	NASDAQ	VIRC	Mon, Jan 26, 2015	2.38	2.49	2.25	2.40
1757	NASDAQ	VIRC	Fri, Jan 23, 2015	2.43	2.49	2.40	2.47
1756	NASDAQ	VIRC	Thu, Jan 22, 2015	2.49	2.49	2.44	2.49
1755	NASDAQ	VIRC	Wed, Jan 21, 2015	2.44	2.47	2.44	2.47
1754	NASDAQ	VIRC	Tue, Jan 20, 2015	2.41	2.48	2.41	2.48
1753	NASDAQ	VIRC	Fri, Jan 16, 2015	2.47	2.48	2.40	2.48
1752	NASDAQ	VIRC	Thu, Jan 15, 2015	2.43	2.47	2.43	2.47
1751	NASDAQ	VIRC	Wed, Jan 14, 2015	2.51	2.53	2.42	2.48
1750	NASDAQ	VIRC	Tue, Jan 13, 2015	2.51	2.51	2.44	2.47
1749	NASDAQ	VIRC	Mon, Jan 12, 2015	2.50	2.50	2.43	2.47
1748	NASDAQ	VIRC	Fri, Jan 9, 2015	2.46	2.47	2.44	2.44
1747	NASDAQ	VIRC	Thu, Jan 8, 2015	2.50	2.50	2.46	2.49
1746	NASDAQ	VIRC	Wed, Jan 7, 2015	2.46	2.48	2.45	2.47
1745	NASDAQ	VIRC	Tue, Jan 6, 2015	2.49	2.50	2.45	2.48
1744	NASDAQ	VIRC	Mon, Jan 5, 2015	2.45	2.53	2.45	2.51
1743	NASDAQ	VIRC	Fri, Jan 2, 2015	2.45	2.48	2.43	2.45
1742	NASDAQ	VIRC	Wed, Dec 31, 2014	2.59	2.59	2.43	2.44
1741	NASDAQ	VIRC	Tue, Dec 30, 2014	2.49	2.50	2.43	2.44
1740	NASDAQ	VIRC	Mon, Dec 29, 2014	2.51	2.55	2.44	2.48
1739	NASDAQ	VIRC	Fri, Dec 26, 2014	2.49	2.52	2.42	2.47
1738	NASDAQ	VIRC	Wed, Dec 24, 2014	2.54	2.63	2.48	2.55
1737	NASDAQ	VIRC	Tue, Dec 23, 2014	2.57	2.57	2.46	2.54
1736	NASDAQ	VIRC	Mon, Dec 22, 2014	2.52	2.65	2.42	2.56
1735	NASDAQ	VIRC	Fri, Dec 19, 2014	2.60	2.68	2.42	2.50
1734	NASDAQ	VIRC	Thu, Dec 18, 2014	2.61	2.63	2.57	2.62
1733	NASDAQ	VIRC	Wed, Dec 17, 2014	2.48	2.61	2.48	2.61
1732	NASDAQ	VIRC	Tue, Dec 16, 2014	2.60	2.63	2.46	2.56
1731	NASDAQ	VIRC	Mon, Dec 15, 2014	2.42	2.65	2.42	2.55
1730	NASDAQ	VIRC	Fri, Dec 12, 2014	2.46	2.47	2.41	2.42
1729	NASDAQ	VIRC	Thu, Dec 11, 2014	2.61	2.61	2.40	2.50
1728	NASDAQ	VIRC	Wed, Dec 10, 2014	2.81	3.85	2.50	2.58
1727	NASDAQ	VIRC	Tue, Dec 9, 2014	2.68	2.98	2.65	2.94
1726	NASDAQ	VIRC	Mon, Dec 8, 2014	2.64	2.81	2.64	2.81
1725	NASDAQ	VIRC	Fri, Dec 5, 2014	2.60	2.79	2.60	2.76
1724	NASDAQ	VIRC	Thu, Dec 4, 2014	2.60	2.84	2.57	2.65
1723	NASDAQ	VIRC	Wed, Dec 3, 2014	2.62	2.64	2.61	2.61
1722	NASDAQ	VIRC	Tue, Dec 2, 2014	2.63	2.68	2.63	2.68
1721	NASDAQ	VIRC	Mon, Dec 1, 2014	2.76	2.76	2.73	2.73
1720	NASDAQ	VIRC	Fri, Nov 28, 2014	2.65	2.76	2.61	2.76
1719	NASDAQ	VIRC	Wed, Nov 26, 2014	2.60	2.70	2.60	2.62
1718	NASDAQ	VIRC	Tue, Nov 25, 2014	2.59	2.74	2.50	2.53
1717	NASDAQ	VIRC	Mon, Nov 24, 2014	2.68	2.71	2.51	2.68
1716	NASDAQ	VIRC	Fri, Nov 21, 2014	2.49	2.49	2.49	2.49
1715	NASDAQ	VIRC	Thu, Nov 20, 2014	2.46	2.46	2.46	2.46
1714	NASDAQ	VIRC	Wed, Nov 19, 2014	2.54	2.70	2.38	2.60
1713	NASDAQ	VIRC	Tue, Nov 18, 2014	2.58	2.70	2.51	2.70
1712	NASDAQ	VIRC	Mon, Nov 17, 2014	2.56	2.80	2.56	2.65
1711	NASDAQ	VIRC	Fri, Nov 14, 2014	2.46	2.58	2.41	2.56
1710	NASDAQ	VIRC	Thu, Nov 13, 2014	2.52	2.52	2.38	2.38
1709	NASDAQ	VIRC	Wed, Nov 12, 2014	2.51	2.51	2.51	2.51
1708	NASDAQ	VIRC	Tue, Nov 11, 2014	2.51	2.51	2.51	2.51
1707	NASDAQ	VIRC	Mon, Nov 10, 2014	2.51	2.51	2.51	2.51
1706	NASDAQ	VIRC	Fri, Nov 7, 2014	2.59	2.60	2.58	2.58
1705	NASDAQ	VIRC	Thu, Nov 6, 2014	2.50	2.55	2.50	2.55
1704	NASDAQ	VIRC	Wed, Nov 5, 2014	2.53	2.51	2.51	2.51
1703	NASDAQ	VIRC	Tue, Nov 4, 2014	2.54	2.55	2.51	2.51
1702	NASDAQ	VIRC	Mon, Nov 3, 2014	2.59	2.59	2.59	2.59
1701	NASDAQ	VIRC	Fri, Oct 31, 2014	2.60	2.71	2.50	2.71
1700	NASDAQ	VIRC	Thu, Oct 30, 2014	2.36	2.38	2.36	2.38
1699	NASDAQ	VIRC	Wed, Oct 29, 2014	2.35	2.36	2.28	2.34
1698	NASDAQ	VIRC	Tue, Oct 28, 2014	2.36	2.36	2.36	2.36
1697	NASDAQ	VIRC	Mon, Oct 27, 2014	2.27	2.30	2.27	2.30
1696	NASDAQ	VIRC	Thu, Oct 23, 2014	2.30	2.32	2.30	2.31
1695	NASDAQ	VIRC	Wed, Oct 22, 2014	2.36	2.36	2.35	2.36
1694	NASDAQ	VIRC	Tue, Oct 21, 2014	2.31	2.40	2.31	2.40
1693	NASDAQ	VIRC	Mon, Oct 20, 2014	2.33	2.36	2.33	2.36
1692	NASDAQ	VIRC	Fri, Oct 17, 2014	2.36	2.39	2.35	2.35
1691	NASDAQ	VIRC	Thu, Oct 16, 2014	2.23	2.39	2.23	2.39
1690	NASDAQ	VIRC	Tue, Oct 14, 2014	2.50	2.51	2.43	2.44
1689	NASDAQ	VIRC	Mon, Oct 13, 2014	2.49	2.56	2.44	2.53
1688	NASDAQ	VIRC	Fri, Oct 10, 2014	2.53	2.55	2.53	2.55
1687	NASDAQ	VIRC	Thu, Oct 9, 2014	2.55	2.58	2.53	2.58
1686	NASDAQ	VIRC	Wed, Oct 8, 2014	2.61	2.61	2.61	2.61
1685	NASDAQ	VIRC	Tue, Oct 7, 2014	2.50	2.64	2.49	2.61
1684	NASDAQ	VIRC	Mon, Oct 6, 2014	2.46	2.57	2.46	2.51
1683	NASDAQ	VIRC	Fri, Oct 3, 2014	2.48	2.48	2.48	2.48
1682	NASDAQ	VIRC	Thu, Oct 2, 2014	2.59	2.59	2.59	2.59
1681	NASDAQ	VIRC	Wed, Oct 1, 2014	2.64	2.64	2.47	2.56
1680	NASDAQ	VIRC	Tue, Sep 30, 2014	2.61	2.64	2.56	2.61
1679	NASDAQ	VIRC	Fri, Sep 26, 2014	2.66	2.66	2.66	2.66
1678	NASDAQ	VIRC	Thu, Sep 25, 2014	2.67	2.67	2.62	2.63
1677	NASDAQ	VIRC	Wed, Sep 24, 2014	2.71	2.71	2.66	2.70
1676	NASDAQ	VIRC	Tue, Sep 23, 2014	2.70	2.70	2.68	2.70
1675	NASDAQ	VIRC	Mon, Sep 22, 2014	2.65	2.73	2.65	2.70
1674	NASDAQ	VIRC	Fri, Sep 19, 2014	2.79	2.80	2.67	2.67
1673	NASDAQ	VIRC	Thu, Sep 18, 2014	2.80	2.80	2.76	2.76
1672	NASDAQ	VIRC	Wed, Sep 17, 2014	2.79	2.80	2.79	2.80
1671	NASDAQ	VIRC	Tue, Sep 16, 2014	2.80	2.80	2.77	2.79
1670	NASDAQ	VIRC	Mon, Sep 15, 2014	2.80	2.80	2.76	2.80
1669	NASDAQ	VIRC	Fri, Sep 12, 2014	2.80	2.90	2.67	2.80
1668	NASDAQ	VIRC	Thu, Sep 11, 2014	2.68	3.24	2.62	2.90
1667	NASDAQ	VIRC	Wed, Sep 10, 2014	2.74	2.74	2.65	2.73
1666	NASDAQ	VIRC	Tue, Sep 9, 2014	2.73	2.74	2.69	2.74
1665	NASDAQ	VIRC	Mon, Sep 8, 2014	2.71	2.74	2.65	2.74
1664	NASDAQ	VIRC	Fri, Sep 5, 2014	2.69	2.67	2.56	2.64
1663	NASDAQ	VIRC	Thu, Sep 4, 2014	2.54	2.63	2.52	2.63
1662	NASDAQ	VIRC	Wed, Sep 3, 2014	2.62	2.68	2.51	2.52
1661	NASDAQ	VIRC	Tue, Sep 2, 2014	2.74	2.74	2.67	2.69
1660	NASDAQ	VIRC	Fri, Aug 29, 2014	2.84	2.84	2.84	2.84
1659	NASDAQ	VIRC	Thu, Aug 28, 2014	2.70	2.81	2.60	2.74
1658	NASDAQ	VIRC	Wed, Aug 27, 2014	2.83	2.83	2.67	2.74
1657	NASDAQ	VIRC	Tue, Aug 26, 2014	2.80	2.84	2.72	2.76
1656	NASDAQ	VIRC	Mon, Aug 25, 2014	2.79	2.80	2.72	2.77
1655	NASDAQ	VIRC	Fri, Aug 22, 2014	2.79	2.80	2.75	2.75
1654	NASDAQ	VIRC	Thu, Aug 21, 2014	2.78	2.78	2.73	2.75
1653	NASDAQ	VIRC	Wed, Aug 20, 2014	2.79	2.80	2.78	2.80
1652	NASDAQ	VIRC	Tue, Aug 19, 2014	2.80	2.80	2.79	2.79
1651	NASDAQ	VIRC	Mon, Aug 18, 2014	2.98	2.99	2.79	2.80
1650	NASDAQ	VIRC	Fri, Aug 15, 2014	2.75	2.94	2.74	2.93
1649	NASDAQ	VIRC	Thu, Aug 14, 2014	2.74	2.85	2.67	2.85
1648	NASDAQ	VIRC	Wed, Aug 13, 2014	2.74	2.75	2.70	2.75
1647	NASDAQ	VIRC	Tue, Aug 12, 2014	2.82	2.82	2.68	2.69
1646	NASDAQ	VIRC	Mon, Aug 11, 2014	2.90	2.90	2.73	2.89
1645	NASDAQ	VIRC	Fri, Aug 8, 2014	2.74	3.41	2.72	2.95
1644	NASDAQ	VIRC	Thu, Aug 7, 2014	2.69	2.69	2.65	2.69
1643	NASDAQ	VIRC	Wed, Aug 6, 2014	2.66	2.69	2.69	2.69
1642	NASDAQ	VIRC	Tue, Aug 5, 2014	2.65	2.68	2.60	2.60
1641	NASDAQ	VIRC	Mon, Aug 4, 2014	2.65	2.65	2.60	2.65
1640	NASDAQ	VIRC	Fri, Aug 1, 2014	2.60	2.65	2.53	2.63
1639	NASDAQ	VIRC	Thu, Jul 31, 2014	2.45	2.68	2.42	2.53
1638	NASDAQ	VIRC	Wed, Jul 30, 2014	2.46	2.53	2.46	2.49
1637	NASDAQ	VIRC	Tue, Jul 29, 2014	2.59	2.59	2.42	2.51
1636	NASDAQ	VIRC	Mon, Jul 28, 2014	2.42	2.75	2.41	2.58
1635	NASDAQ	VIRC	Fri, Jul 25, 2014	2.46	2.65	2.34	2.51
1634	NASDAQ	VIRC	Thu, Jul 24, 2014	2.25	2.47	2.22	2.46
1633	NASDAQ	VIRC	Wed, Jul 23, 2014	2.23	2.40	2.20	2.30
1632	NASDAQ	VIRC	Tue, Jul 22, 2014	2.29	2.33	2.10	2.24
1631	NASDAQ	VIRC	Mon, Jul 21, 2014	2.34	2.36	2.22	2.23
1630	NASDAQ	VIRC	Fri, Jul 18, 2014	2.38	2.38	2.34	2.34
1629	NASDAQ	VIRC	Thu, Jul 17, 2014	2.35	2.37	2.35	2.37
1628	NASDAQ	VIRC	Wed, Jul 16, 2014	2.35	2.35	2.35	2.35
1627	NASDAQ	VIRC	Tue, Jul 15, 2014	2.23	2.33	2.18	2.33
1626	NASDAQ	VIRC	Mon, Jul 14, 2014	2.30	2.30	2.29	2.30
1625	NASDAQ	VIRC	Fri, Jul 11, 2014	2.30	2.30	2.29	2.29
1624	NASDAQ	VIRC	Thu, Jul 10, 2014	2.30	2.30	2.30	2.30
1623	NASDAQ	VIRC	Wed, Jul 9, 2014	2.31	2.34	2.31	2.34
1622	NASDAQ	VIRC	Tue, Jul 8, 2014	2.29	2.31	2.29	2.31
1621	NASDAQ	VIRC	Mon, Jul 7, 2014	2.33	2.35	2.33	2.34
1620	NASDAQ	VIRC	Thu, Jul 3, 2014	2.33	2.33	2.33	2.33
1619	NASDAQ	VIRC	Wed, Jul 2, 2014	2.33	2.38	2.29	2.29
1618	NASDAQ	VIRC	Tue, Jul 1, 2014	2.30	2.36	2.29	2.34
1617	NASDAQ	VIRC	Mon, Jun 30, 2014	2.40	2.49	2.30	2.32
1616	NASDAQ	VIRC	Fri, Jun 27, 2014	2.48	2.50	2.34	2.34
1615	NASDAQ	VIRC	Thu, Jun 26, 2014	2.40	2.47	2.37	2.39
1614	NASDAQ	VIRC	Wed, Jun 25, 2014	2.58	2.42	2.35	2.35
1613	NASDAQ	VIRC	Tue, Jun 24, 2014	2.50	2.58	2.47	2.51
1612	NASDAQ	VIRC	Mon, Jun 23, 2014	2.65	2.69	2.61	2.61
1611	NASDAQ	VIRC	Fri, Jun 20, 2014	2.50	2.65	2.36	2.65
1610	NASDAQ	VIRC	Thu, Jun 19, 2014	2.52	2.70	2.50	2.50
1609	NASDAQ	VIRC	Wed, Jun 18, 2014	2.25	2.65	2.25	2.50
1608	NASDAQ	VIRC	Tue, Jun 17, 2014	2.09	2.24	2.10	2.24
1607	NASDAQ	VIRC	Fri, Jun 13, 2014	2.09	2.23	2.09	2.16
1606	NASDAQ	VIRC	Thu, Jun 12, 2014	2.09	2.09	2.09	2.09
1605	NASDAQ	VIRC	Wed, Jun 11, 2014	2.06	2.13	2.06	2.06
1604	NASDAQ	VIRC	Tue, Jun 10, 2014	2.06	2.06	2.02	2.02
1603	NASDAQ	VIRC	Tue, Jun 3, 2014	2.08	2.08	2.08	2.08
1602	NASDAQ	VIRC	Fri, May 30, 2014	2.07	2.14	2.06	2.14
1601	NASDAQ	VIRC	Thu, May 29, 2014	2.04	2.06	2.04	2.06
1600	NASDAQ	VIRC	Wed, May 28, 2014	2.05	2.05	2.03	2.03
1599	NASDAQ	VIRC	Tue, May 27, 2014	2.03	2.05	2.00	2.05
1598	NASDAQ	VIRC	Fri, May 23, 2014	2.05	2.05	2.05	2.05
1597	NASDAQ	VIRC	Mon, May 19, 2014	2.00	2.03	2.00	2.03
1596	NASDAQ	VIRC	Wed, May 14, 2014	2.09	2.11	2.05	2.07
1595	NASDAQ	VIRC	Tue, May 13, 2014	2.15	2.15	2.09	2.09
1594	NASDAQ	VIRC	Mon, May 12, 2014	2.10	2.15	2.10	2.15
1593	NASDAQ	VIRC	Fri, May 9, 2014	2.09	2.21	2.09	2.18
1592	NASDAQ	VIRC	Wed, May 7, 2014	2.20	2.22	2.05	2.22
1591	NASDAQ	VIRC	Tue, May 6, 2014	2.20	2.21	2.20	2.21
1590	NASDAQ	VIRC	Mon, May 5, 2014	2.18	2.22	2.08	2.22
1589	NASDAQ	VIRC	Fri, May 2, 2014	2.20	2.20	2.20	2.20
1588	NASDAQ	VIRC	Thu, May 1, 2014	2.20	2.23	2.20	2.21
1587	NASDAQ	VIRC	Wed, Apr 30, 2014	2.21	2.21	2.21	2.21
1586	NASDAQ	VIRC	Tue, Apr 29, 2014	2.08	2.20	2.08	2.16
1585	NASDAQ	VIRC	Mon, Apr 28, 2014	2.23	2.36	2.13	2.24
1584	NASDAQ	VIRC	Thu, Apr 24, 2014	2.40	2.44	2.35	2.44
1583	NASDAQ	VIRC	Wed, Apr 23, 2014	2.32	2.40	2.30	2.30
1582	NASDAQ	VIRC	Tue, Apr 22, 2014	2.35	2.36	2.35	2.36
1581	NASDAQ	VIRC	Mon, Apr 21, 2014	2.46	2.46	2.31	2.45
1580	NASDAQ	VIRC	Wed, Apr 16, 2014	2.50	2.50	2.46	2.46
1579	NASDAQ	VIRC	Tue, Apr 15, 2014	2.53	2.53	2.53	2.53
1578	NASDAQ	VIRC	Mon, Apr 14, 2014	2.55	2.55	2.55	2.55
1577	NASDAQ	VIRC	Fri, Apr 11, 2014	2.46	2.55	2.46	2.55
1576	NASDAQ	VIRC	Wed, Apr 9, 2014	2.49	2.50	2.49	2.50
1575	NASDAQ	VIRC	Tue, Apr 8, 2014	2.45	2.45	2.45	2.45
1574	NASDAQ	VIRC	Mon, Apr 7, 2014	2.45	2.45	2.45	2.45
1573	NASDAQ	VIRC	Fri, Apr 4, 2014	2.42	2.53	2.39	2.52
1572	NASDAQ	VIRC	Thu, Apr 3, 2014	2.41	2.41	2.41	2.41
1571	NASDAQ	VIRC	Wed, Apr 2, 2014	2.51	2.51	2.50	2.51
1570	NASDAQ	VIRC	Tue, Apr 1, 2014	2.47	2.47	2.43	2.43
1569	NASDAQ	VIRC	Mon, Mar 31, 2014	2.45	2.47	2.45	2.47
1568	NASDAQ	VIRC	Fri, Mar 28, 2014	2.40	2.47	2.32	2.45
1567	NASDAQ	VIRC	Thu, Mar 27, 2014	2.43	2.43	2.40	2.40
1566	NASDAQ	VIRC	Mon, Mar 24, 2014	2.44	2.44	2.44	2.44
1565	NASDAQ	VIRC	Fri, Mar 21, 2014	2.40	2.45	2.40	2.44
1564	NASDAQ	VIRC	Thu, Mar 20, 2014	2.37	2.37	2.37	2.37
1563	NASDAQ	VIRC	Wed, Mar 19, 2014	2.31	2.40	2.31	2.40
1562	NASDAQ	VIRC	Tue, Mar 18, 2014	2.48	2.48	2.38	2.40
1561	NASDAQ	VIRC	Mon, Mar 17, 2014	2.58	2.58	2.42	2.48
1560	NASDAQ	VIRC	Thu, Mar 13, 2014	2.55	2.60	2.49	2.53
1559	NASDAQ	VIRC	Wed, Mar 12, 2014	2.56	2.56	2.55	2.55
1558	NASDAQ	VIRC	Tue, Mar 11, 2014	2.47	2.61	2.47	2.61
1557	NASDAQ	VIRC	Mon, Mar 10, 2014	2.58	2.64	2.48	2.55
1556	NASDAQ	VIRC	Fri, Mar 7, 2014	2.64	2.65	2.48	2.65
1555	NASDAQ	VIRC	Thu, Mar 6, 2014	2.46	2.62	2.46	2.62
1554	NASDAQ	VIRC	Wed, Mar 5, 2014	2.64	2.55	2.55	2.55
1553	NASDAQ	VIRC	Tue, Mar 4, 2014	2.42	2.64	2.42	2.64
1552	NASDAQ	VIRC	Mon, Mar 3, 2014	2.62	2.62	2.45	2.49
1551	NASDAQ	VIRC	Fri, Feb 28, 2014	2.62	2.62	2.54	2.60
1550	NASDAQ	VIRC	Tue, Feb 25, 2014	2.44	2.59	2.44	2.59
1549	NASDAQ	VIRC	Mon, Feb 24, 2014	2.43	2.52	2.41	2.51
1548	NASDAQ	VIRC	Fri, Feb 21, 2014	2.52	2.52	2.43	2.47
1547	NASDAQ	VIRC	Thu, Feb 20, 2014	2.57	2.57	2.57	2.57
1546	NASDAQ	VIRC	Wed, Feb 19, 2014	2.55	2.64	2.50	2.50
1545	NASDAQ	VIRC	Tue, Feb 18, 2014	2.55	2.65	2.44	2.55
1544	NASDAQ	VIRC	Fri, Feb 14, 2014	2.51	2.61	2.51	2.53
1543	NASDAQ	VIRC	Thu, Feb 13, 2014	2.41	2.70	2.41	2.60
1542	NASDAQ	VIRC	Wed, Feb 12, 2014	2.27	2.44	2.26	2.38
1541	NASDAQ	VIRC	Tue, Feb 11, 2014	2.25	2.45	2.25	2.32
1540	NASDAQ	VIRC	Mon, Feb 10, 2014	2.26	2.42	2.26	2.33
1539	NASDAQ	VIRC	Fri, Feb 7, 2014	2.29	2.41	2.29	2.36
1538	NASDAQ	VIRC	Thu, Feb 6, 2014	2.26	2.31	2.24	2.24
1537	NASDAQ	VIRC	Wed, Feb 5, 2014	2.52	2.52	2.19	2.21
1536	NASDAQ	VIRC	Tue, Feb 4, 2014	2.52	2.58	2.52	2.58
1535	NASDAQ	VIRC	Mon, Feb 3, 2014	2.62	2.60	2.50	2.57
1534	NASDAQ	VIRC	Fri, Jan 31, 2014	2.73	2.73	2.61	2.62
1533	NASDAQ	VIRC	Thu, Jan 30, 2014	2.67	2.70	2.61	2.70
1532	NASDAQ	VIRC	Wed, Jan 29, 2014	2.64	2.70	2.64	2.67
1531	NASDAQ	VIRC	Tue, Jan 28, 2014	2.61	2.69	2.61	2.68
1530	NASDAQ	VIRC	Mon, Jan 27, 2014	2.51	2.64	2.50	2.64
1529	NASDAQ	VIRC	Fri, Jan 24, 2014	2.65	2.73	2.50	2.52
1528	NASDAQ	VIRC	Thu, Jan 23, 2014	2.66	2.68	2.65	2.66
1527	NASDAQ	VIRC	Wed, Jan 22, 2014	2.68	2.70	2.66	2.67
1526	NASDAQ	VIRC	Tue, Jan 21, 2014	2.65	2.73	2.65	2.68
1525	NASDAQ	VIRC	Fri, Jan 17, 2014	2.70	2.70	2.63	2.65
1524	NASDAQ	VIRC	Thu, Jan 16, 2014	2.62	2.78	2.60	2.66
1523	NASDAQ	VIRC	Wed, Jan 15, 2014	2.40	2.80	2.40	2.73
1522	NASDAQ	VIRC	Tue, Jan 14, 2014	2.35	2.39	2.34	2.34
1521	NASDAQ	VIRC	Mon, Jan 13, 2014	2.39	2.39	2.32	2.39
1520	NASDAQ	VIRC	Fri, Jan 10, 2014	2.31	2.39	2.31	2.39
1519	NASDAQ	VIRC	Thu, Jan 9, 2014	2.37	2.40	2.37	2.40
1518	NASDAQ	VIRC	Wed, Jan 8, 2014	2.29	2.36	2.29	2.36
1517	NASDAQ	VIRC	Tue, Jan 7, 2014	2.30	2.35	2.28	2.35
1516	NASDAQ	VIRC	Mon, Jan 6, 2014	2.32	2.35	2.26	2.35
1515	NASDAQ	VIRC	Fri, Jan 3, 2014	2.34	2.34	2.34	2.34
1514	NASDAQ	VIRC	Thu, Jan 2, 2014	2.28	2.29	2.27	2.29
1513	NASDAQ	VIRC	Tue, Dec 31, 2013	2.29	2.29	2.29	2.29
1512	NASDAQ	VIRC	Mon, Dec 30, 2013	2.28	2.31	2.27	2.31
1511	NASDAQ	VIRC	Fri, Dec 27, 2013	2.39	2.39	2.30	2.33
1510	NASDAQ	VIRC	Thu, Dec 26, 2013	2.36	2.40	2.29	2.35
1509	NASDAQ	VIRC	Tue, Dec 24, 2013	2.30	2.40	2.33	2.38
1508	NASDAQ	VIRC	Mon, Dec 23, 2013	2.35	2.37	2.29	2.32
1507	NASDAQ	VIRC	Fri, Dec 20, 2013	2.26	2.38	2.26	2.28
1506	NASDAQ	VIRC	Thu, Dec 19, 2013	2.38	2.38	2.24	2.37
1505	NASDAQ	VIRC	Wed, Dec 18, 2013	2.27	2.34	2.20	2.30
1504	NASDAQ	VIRC	Tue, Dec 17, 2013	2.23	2.37	2.08	2.30
1503	NASDAQ	VIRC	Mon, Dec 16, 2013	2.09	2.15	2.06	2.13
1502	NASDAQ	VIRC	Fri, Dec 13, 2013	2.10	2.10	2.00	2.00
1501	NASDAQ	VIRC	Thu, Dec 12, 2013	2.10	2.10	2.10	2.10
1500	NASDAQ	VIRC	Wed, Dec 11, 2013	2.16	2.11	2.00	2.11
1499	NASDAQ	VIRC	Tue, Dec 10, 2013	2.08	2.18	2.08	2.13
1498	NASDAQ	VIRC	Mon, Dec 9, 2013	2.12	2.13	2.05	2.08
1497	NASDAQ	VIRC	Fri, Dec 6, 2013	2.09	2.45	2.06	2.09
1496	NASDAQ	VIRC	Wed, Dec 4, 2013	2.07	2.13	2.06	2.06
1495	NASDAQ	VIRC	Tue, Dec 3, 2013	2.08	2.08	2.04	2.04
1494	NASDAQ	VIRC	Mon, Dec 2, 2013	2.07	2.07	2.07	2.07
1493	NASDAQ	VIRC	Fri, Nov 29, 2013	2.08	2.08	2.08	2.08
1492	NASDAQ	VIRC	Tue, Nov 26, 2013	2.04	2.06	2.04	2.04
1491	NASDAQ	VIRC	Fri, Nov 22, 2013	2.02	2.10	2.00	2.04
1490	NASDAQ	VIRC	Thu, Nov 21, 2013	2.05	2.05	2.00	2.01
1489	NASDAQ	VIRC	Wed, Nov 20, 2013	2.08	2.09	2.08	2.08
1488	NASDAQ	VIRC	Tue, Nov 19, 2013	2.02	2.07	2.02	2.07
1487	NASDAQ	VIRC	Mon, Nov 18, 2013	2.09	2.09	2.07	2.07
1486	NASDAQ	VIRC	Fri, Nov 15, 2013	2.07	2.10	2.07	2.10
1485	NASDAQ	VIRC	Thu, Nov 14, 2013	2.06	2.06	2.06	2.06
1484	NASDAQ	VIRC	Wed, Nov 13, 2013	2.09	2.09	2.06	2.06
1483	NASDAQ	VIRC	Tue, Nov 12, 2013	2.05	2.09	2.05	2.05
1482	NASDAQ	VIRC	Mon, Nov 11, 2013	2.07	2.07	2.01	2.06
1481	NASDAQ	VIRC	Fri, Nov 8, 2013	2.09	2.09	2.08	2.09
1480	NASDAQ	VIRC	Thu, Nov 7, 2013	2.12	2.12	2.12	2.12
1479	NASDAQ	VIRC	Wed, Nov 6, 2013	2.09	2.09	2.09	2.09
1478	NASDAQ	VIRC	Tue, Nov 5, 2013	2.05	2.09	2.05	2.07
1477	NASDAQ	VIRC	Fri, Nov 1, 2013	2.03	2.05	2.01	2.01
1476	NASDAQ	VIRC	Thu, Oct 31, 2013	2.17	2.17	2.10	2.10
1475	NASDAQ	VIRC	Wed, Oct 30, 2013	2.07	2.07	2.07	2.07
1474	NASDAQ	VIRC	Tue, Oct 29, 2013	2.05	2.05	2.04	2.05
1473	NASDAQ	VIRC	Mon, Oct 28, 2013	2.05	2.05	2.02	2.02
1472	NASDAQ	VIRC	Fri, Oct 25, 2013	2.03	2.05	2.00	2.01
1471	NASDAQ	VIRC	Thu, Oct 24, 2013	2.01	2.08	2.01	2.08
1470	NASDAQ	VIRC	Wed, Oct 23, 2013	2.11	2.11	2.00	2.08
1469	NASDAQ	VIRC	Tue, Oct 22, 2013	2.10	2.10	2.09	2.09
1468	NASDAQ	VIRC	Mon, Oct 21, 2013	2.00	2.11	2.00	2.02
1467	NASDAQ	VIRC	Fri, Oct 18, 2013	2.04	2.04	1.98	1.98
1466	NASDAQ	VIRC	Thu, Oct 17, 2013	2.00	2.05	2.00	2.03
1465	NASDAQ	VIRC	Wed, Oct 16, 2013	2.08	2.08	1.98	1.98
1464	NASDAQ	VIRC	Tue, Oct 15, 2013	2.04	2.04	2.03	2.03
1463	NASDAQ	VIRC	Mon, Oct 14, 2013	2.03	2.05	2.01	2.03
1462	NASDAQ	VIRC	Fri, Oct 11, 2013	2.05	2.05	2.04	2.04
1461	NASDAQ	VIRC	Thu, Oct 10, 2013	2.07	2.07	2.07	2.07
1460	NASDAQ	VIRC	Wed, Oct 9, 2013	2.06	2.06	2.06	2.06
1459	NASDAQ	VIRC	Tue, Oct 8, 2013	2.05	2.05	2.04	2.04
1458	NASDAQ	VIRC	Mon, Oct 7, 2013	2.10	2.05	2.05	2.05
1457	NASDAQ	VIRC	Fri, Oct 4, 2013	2.04	2.11	2.04	2.11
1456	NASDAQ	VIRC	Thu, Oct 3, 2013	2.04	2.05	2.03	2.05
1455	NASDAQ	VIRC	Wed, Oct 2, 2013	2.03	2.06	1.99	2.05
1454	NASDAQ	VIRC	Tue, Oct 1, 2013	2.05	2.06	2.00	2.03
1453	NASDAQ	VIRC	Mon, Sep 30, 2013	2.04	2.10	2.04	2.06
1452	NASDAQ	VIRC	Fri, Sep 27, 2013	2.06	2.06	2.04	2.04
1451	NASDAQ	VIRC	Thu, Sep 26, 2013	2.12	2.12	2.03	2.04
1450	NASDAQ	VIRC	Wed, Sep 25, 2013	2.06	2.10	2.05	2.05
1449	NASDAQ	VIRC	Tue, Sep 24, 2013	2.11	2.15	2.10	2.10
1448	NASDAQ	VIRC	Mon, Sep 23, 2013	2.20	2.20	2.13	2.13
1447	NASDAQ	VIRC	Fri, Sep 20, 2013	2.18	2.24	2.15	2.18
1446	NASDAQ	VIRC	Thu, Sep 19, 2013	2.25	2.25	2.16	2.16
1445	NASDAQ	VIRC	Wed, Sep 18, 2013	2.19	2.22	2.18	2.18
1444	NASDAQ	VIRC	Tue, Sep 17, 2013	2.29	2.31	2.18	2.18
1443	NASDAQ	VIRC	Mon, Sep 16, 2013	2.30	2.41	2.26	2.29
1442	NASDAQ	VIRC	Fri, Sep 13, 2013	2.40	2.49	2.19	2.27
1441	NASDAQ	VIRC	Thu, Sep 12, 2013	2.29	2.30	2.27	2.27
1440	NASDAQ	VIRC	Wed, Sep 11, 2013	2.25	2.29	2.25	2.25
1439	NASDAQ	VIRC	Tue, Sep 10, 2013	2.25	2.29	2.24	2.25
1438	NASDAQ	VIRC	Mon, Sep 9, 2013	2.27	2.28	2.23	2.23
1437	NASDAQ	VIRC	Fri, Sep 6, 2013	2.29	2.33	2.29	2.29
1436	NASDAQ	VIRC	Thu, Sep 5, 2013	2.29	2.29	2.26	2.26
1435	NASDAQ	VIRC	Wed, Sep 4, 2013	2.31	2.31	2.24	2.24
1434	NASDAQ	VIRC	Tue, Sep 3, 2013	2.36	2.37	2.36	2.37
1433	NASDAQ	VIRC	Fri, Aug 30, 2013	2.24	2.33	2.32	2.32
1432	NASDAQ	VIRC	Thu, Aug 29, 2013	2.30	2.33	2.30	2.33
1431	NASDAQ	VIRC	Wed, Aug 28, 2013	2.33	2.33	2.16	2.30
1430	NASDAQ	VIRC	Tue, Aug 27, 2013	2.28	2.34	2.26	2.34
1429	NASDAQ	VIRC	Mon, Aug 26, 2013	2.27	2.28	2.24	2.28
1428	NASDAQ	VIRC	Thu, Aug 22, 2013	2.25	2.26	2.25	2.26
1427	NASDAQ	VIRC	Mon, Aug 19, 2013	2.25	2.25	2.23	2.23
1426	NASDAQ	VIRC	Fri, Aug 16, 2013	2.26	2.32	2.23	2.29
1425	NASDAQ	VIRC	Thu, Aug 15, 2013	2.25	2.30	2.25	2.27
1424	NASDAQ	VIRC	Wed, Aug 14, 2013	2.34	2.40	2.30	2.30
1423	NASDAQ	VIRC	Tue, Aug 13, 2013	2.40	2.40	2.32	2.32
1422	NASDAQ	VIRC	Mon, Aug 12, 2013	2.46	2.46	2.46	2.46
1421	NASDAQ	VIRC	Thu, Aug 8, 2013	2.46	2.39	2.36	2.38
1420	NASDAQ	VIRC	Tue, Aug 6, 2013	2.38	2.40	2.38	2.40
1419	NASDAQ	VIRC	Mon, Aug 5, 2013	2.42	2.42	2.42	2.42
1418	NASDAQ	VIRC	Fri, Aug 2, 2013	2.40	2.48	2.40	2.48
1417	NASDAQ	VIRC	Thu, Aug 1, 2013	2.46	2.47	2.42	2.44
1416	NASDAQ	VIRC	Wed, Jul 31, 2013	2.36	2.49	2.27	2.47
1415	NASDAQ	VIRC	Tue, Jul 30, 2013	2.29	2.29	2.29	2.29
1414	NASDAQ	VIRC	Mon, Jul 29, 2013	2.25	2.26	2.25	2.26
1413	NASDAQ	VIRC	Fri, Jul 26, 2013	2.20	2.26	2.20	2.26
1412	NASDAQ	VIRC	Thu, Jul 25, 2013	2.29	2.34	2.21	2.21
1411	NASDAQ	VIRC	Wed, Jul 24, 2013	2.38	2.38	2.21	2.25
1410	NASDAQ	VIRC	Tue, Jul 23, 2013	2.31	2.48	2.31	2.48
1409	NASDAQ	VIRC	Mon, Jul 22, 2013	2.36	2.36	2.35	2.35
1408	NASDAQ	VIRC	Fri, Jul 19, 2013	2.37	2.38	2.21	2.29
1407	NASDAQ	VIRC	Thu, Jul 18, 2013	2.38	2.39	2.29	2.38
1406	NASDAQ	VIRC	Wed, Jul 17, 2013	2.39	2.40	2.39	2.40
1405	NASDAQ	VIRC	Tue, Jul 16, 2013	2.40	2.40	2.36	2.36
1404	NASDAQ	VIRC	Fri, Jul 12, 2013	2.29	2.35	2.35	2.35
1403	NASDAQ	VIRC	Thu, Jul 11, 2013	2.34	2.35	2.34	2.34
1402	NASDAQ	VIRC	Wed, Jul 10, 2013	2.31	2.31	2.31	2.31
1401	NASDAQ	VIRC	Tue, Jul 9, 2013	2.34	2.40	2.26	2.26
1400	NASDAQ	VIRC	Mon, Jul 8, 2013	2.29	2.33	2.29	2.33
1399	NASDAQ	VIRC	Fri, Jul 5, 2013	2.23	2.53	2.23	2.31
1398	NASDAQ	VIRC	Tue, Jul 2, 2013	2.42	2.42	2.20	2.20
1397	NASDAQ	VIRC	Fri, Jun 28, 2013	2.27	2.34	2.26	2.34
1396	NASDAQ	VIRC	Thu, Jun 27, 2013	2.23	2.49	2.23	2.26
1395	NASDAQ	VIRC	Wed, Jun 26, 2013	2.14	2.19	2.14	2.16
1394	NASDAQ	VIRC	Mon, Jun 24, 2013	2.02	2.10	2.02	2.10
1393	NASDAQ	VIRC	Fri, Jun 21, 2013	2.10	2.13	2.10	2.13
1392	NASDAQ	VIRC	Thu, Jun 20, 2013	2.08	2.09	2.08	2.08
1391	NASDAQ	VIRC	Wed, Jun 19, 2013	2.05	2.05	2.01	2.01
1390	NASDAQ	VIRC	Tue, Jun 18, 2013	2.09	2.10	2.00	2.04
1389	NASDAQ	VIRC	Mon, Jun 17, 2013	2.03	2.03	2.03	2.03
1388	NASDAQ	VIRC	Fri, Jun 14, 2013	2.05	2.10	2.08	2.10
1387	NASDAQ	VIRC	Wed, Jun 12, 2013	2.12	2.12	2.08	2.08
1386	NASDAQ	VIRC	Tue, Jun 11, 2013	2.15	2.18	2.15	2.18
1385	NASDAQ	VIRC	Fri, Jun 7, 2013	2.04	2.06	2.04	2.06
1384	NASDAQ	VIRC	Thu, Jun 6, 2013	2.00	2.03	2.00	2.01
1383	NASDAQ	VIRC	Wed, Jun 5, 2013	2.04	2.06	2.01	2.01
1382	NASDAQ	VIRC	Tue, Jun 4, 2013	2.02	2.05	2.02	2.05
1381	NASDAQ	VIRC	Fri, May 31, 2013	2.13	2.13	2.06	2.09
1380	NASDAQ	VIRC	Tue, May 28, 2013	2.06	2.10	2.05	2.06
1379	NASDAQ	VIRC	Fri, May 24, 2013	2.05	2.14	2.03	2.03
1378	NASDAQ	VIRC	Thu, May 23, 2013	2.04	2.04	2.03	2.03
1377	NASDAQ	VIRC	Wed, May 22, 2013	2.04	2.09	2.04	2.09
1376	NASDAQ	VIRC	Tue, May 21, 2013	2.10	2.10	2.04	2.04
1375	NASDAQ	VIRC	Mon, May 20, 2013	2.11	2.11	2.09	2.09
1374	NASDAQ	VIRC	Fri, May 17, 2013	2.09	2.19	2.09	2.19
1373	NASDAQ	VIRC	Thu, May 16, 2013	2.05	2.09	2.01	2.09
1372	NASDAQ	VIRC	Wed, May 15, 2013	2.01	2.04	1.99	2.04
1371	NASDAQ	VIRC	Tue, May 14, 2013	1.99	2.02	2.02	2.02
1370	NASDAQ	VIRC	Mon, May 13, 2013	1.98	2.00	1.98	2.00
1369	NASDAQ	VIRC	Fri, May 10, 2013	1.99	1.99	1.99	1.99
1368	NASDAQ	VIRC	Thu, May 9, 2013	1.93	1.98	1.95	1.98
1367	NASDAQ	VIRC	Wed, May 8, 2013	1.98	1.98	1.96	1.96
1366	NASDAQ	VIRC	Mon, May 6, 2013	1.98	2.02	1.96	1.97
1365	NASDAQ	VIRC	Fri, May 3, 2013	2.00	2.03	2.00	2.00
1364	NASDAQ	VIRC	Thu, May 2, 2013	2.09	2.10	1.98	2.01
1363	NASDAQ	VIRC	Wed, May 1, 2013	2.00	2.03	2.02	2.03
1362	NASDAQ	VIRC	Tue, Apr 30, 2013	2.02	2.04	1.96	2.03
1361	NASDAQ	VIRC	Mon, Apr 29, 2013	2.01	2.07	2.00	2.02
1360	NASDAQ	VIRC	Fri, Apr 26, 2013	1.97	2.03	1.97	2.02
1359	NASDAQ	VIRC	Thu, Apr 25, 2013	2.14	2.15	2.01	2.03
1358	NASDAQ	VIRC	Wed, Apr 24, 2013	2.18	2.16	2.10	2.11
1357	NASDAQ	VIRC	Tue, Apr 23, 2013	2.17	2.20	2.11	2.15
1356	NASDAQ	VIRC	Mon, Apr 22, 2013	2.16	2.20	2.16	2.17
1355	NASDAQ	VIRC	Fri, Apr 19, 2013	2.49	2.51	2.12	2.17
1354	NASDAQ	VIRC	Thu, Apr 18, 2013	2.35	2.49	2.35	2.49
1353	NASDAQ	VIRC	Tue, Apr 16, 2013	2.38	2.39	2.39	2.39
1352	NASDAQ	VIRC	Fri, Apr 12, 2013	2.38	2.38	2.35	2.35
1351	NASDAQ	VIRC	Thu, Apr 11, 2013	2.20	2.30	2.20	2.30
1350	NASDAQ	VIRC	Tue, Apr 9, 2013	2.29	2.29	2.22	2.27
1349	NASDAQ	VIRC	Mon, Apr 8, 2013	2.31	2.32	2.30	2.30
1348	NASDAQ	VIRC	Fri, Apr 5, 2013	2.31	2.31	2.31	2.31
1347	NASDAQ	VIRC	Tue, Apr 2, 2013	2.32	2.32	2.31	2.31
1346	NASDAQ	VIRC	Mon, Apr 1, 2013	2.31	2.37	2.31	2.32
1345	NASDAQ	VIRC	Thu, Mar 28, 2013	2.30	2.39	2.29	2.39
1344	NASDAQ	VIRC	Wed, Mar 27, 2013	2.37	2.37	2.37	2.37
1343	NASDAQ	VIRC	Tue, Mar 26, 2013	2.38	2.38	2.29	2.37
1342	NASDAQ	VIRC	Mon, Mar 25, 2013	2.38	2.38	2.38	2.38
1341	NASDAQ	VIRC	Fri, Mar 22, 2013	2.28	2.35	2.28	2.35
1340	NASDAQ	VIRC	Wed, Mar 20, 2013	2.32	2.32	2.28	2.30
1339	NASDAQ	VIRC	Mon, Mar 18, 2013	2.18	2.31	2.16	2.31
1338	NASDAQ	VIRC	Fri, Mar 15, 2013	2.46	2.46	2.15	2.20
1337	NASDAQ	VIRC	Thu, Mar 14, 2013	2.60	2.60	2.45	2.55
1336	NASDAQ	VIRC	Wed, Mar 13, 2013	2.52	2.60	2.56	2.60
1335	NASDAQ	VIRC	Tue, Mar 12, 2013	2.51	2.60	2.51	2.60
1334	NASDAQ	VIRC	Mon, Mar 11, 2013	2.63	2.55	2.52	2.52
1333	NASDAQ	VIRC	Fri, Mar 8, 2013	2.52	2.61	2.52	2.61
1332	NASDAQ	VIRC	Thu, Mar 7, 2013	2.60	2.70	2.58	2.58
1331	NASDAQ	VIRC	Wed, Mar 6, 2013	2.64	2.64	2.58	2.58
1330	NASDAQ	VIRC	Tue, Mar 5, 2013	2.63	2.70	2.60	2.60
1329	NASDAQ	VIRC	Mon, Mar 4, 2013	2.57	2.69	2.57	2.68
1328	NASDAQ	VIRC	Fri, Mar 1, 2013	2.69	2.69	2.63	2.63
1327	NASDAQ	VIRC	Thu, Feb 28, 2013	2.66	2.68	2.61	2.68
1326	NASDAQ	VIRC	Wed, Feb 27, 2013	2.57	2.65	2.55	2.65
1325	NASDAQ	VIRC	Tue, Feb 26, 2013	2.55	2.70	2.55	2.70
1324	NASDAQ	VIRC	Mon, Feb 25, 2013	2.64	2.70	2.62	2.68
1323	NASDAQ	VIRC	Fri, Feb 22, 2013	2.65	2.70	2.65	2.70
1322	NASDAQ	VIRC	Thu, Feb 21, 2013	2.63	2.70	2.63	2.64
1321	NASDAQ	VIRC	Wed, Feb 20, 2013	2.64	2.65	2.63	2.65
1320	NASDAQ	VIRC	Tue, Feb 19, 2013	2.71	2.71	2.71	2.71
1319	NASDAQ	VIRC	Fri, Feb 15, 2013	2.69	2.70	2.67	2.70
1318	NASDAQ	VIRC	Thu, Feb 14, 2013	2.68	2.68	2.63	2.63
1317	NASDAQ	VIRC	Tue, Feb 12, 2013	2.63	2.69	2.63	2.69
1316	NASDAQ	VIRC	Mon, Feb 11, 2013	2.56	2.70	2.56	2.60
1315	NASDAQ	VIRC	Fri, Feb 8, 2013	2.64	2.69	2.63	2.65
1314	NASDAQ	VIRC	Thu, Feb 7, 2013	2.68	2.71	2.63	2.70
1313	NASDAQ	VIRC	Wed, Feb 6, 2013	2.68	2.72	2.68	2.71
1312	NASDAQ	VIRC	Tue, Feb 5, 2013	2.71	2.71	2.68	2.68
1311	NASDAQ	VIRC	Mon, Feb 4, 2013	2.66	2.70	2.66	2.70
1310	NASDAQ	VIRC	Fri, Feb 1, 2013	2.68	2.72	2.68	2.72
1309	NASDAQ	VIRC	Thu, Jan 31, 2013	2.62	2.67	2.62	2.67
1308	NASDAQ	VIRC	Wed, Jan 30, 2013	2.70	2.72	2.70	2.72
1307	NASDAQ	VIRC	Tue, Jan 29, 2013	2.68	2.71	2.51	2.71
1306	NASDAQ	VIRC	Mon, Jan 28, 2013	2.74	2.74	2.69	2.69
1305	NASDAQ	VIRC	Fri, Jan 25, 2013	2.61	2.68	2.61	2.68
1304	NASDAQ	VIRC	Thu, Jan 24, 2013	2.60	2.70	2.60	2.69
1303	NASDAQ	VIRC	Wed, Jan 23, 2013	2.67	2.71	2.67	2.71
1302	NASDAQ	VIRC	Tue, Jan 22, 2013	2.62	2.70	2.62	2.70
1301	NASDAQ	VIRC	Fri, Jan 18, 2013	2.60	2.60	2.52	2.59
1300	NASDAQ	VIRC	Thu, Jan 17, 2013	2.60	2.65	2.60	2.62
1299	NASDAQ	VIRC	Wed, Jan 16, 2013	2.60	2.60	2.60	2.60
1298	NASDAQ	VIRC	Tue, Jan 15, 2013	2.59	2.65	2.51	2.58
1297	NASDAQ	VIRC	Mon, Jan 14, 2013	2.60	2.64	2.58	2.64
1296	NASDAQ	VIRC	Fri, Jan 11, 2013	2.60	2.60	2.57	2.60
1295	NASDAQ	VIRC	Wed, Jan 9, 2013	2.79	2.79	2.63	2.69
1294	NASDAQ	VIRC	Tue, Jan 8, 2013	2.75	2.75	2.70	2.75
1293	NASDAQ	VIRC	Mon, Jan 7, 2013	2.74	2.80	2.60	2.80
1292	NASDAQ	VIRC	Fri, Jan 4, 2013	2.65	2.75	2.65	2.72
1291	NASDAQ	VIRC	Thu, Jan 3, 2013	2.64	2.65	2.64	2.65
1290	NASDAQ	VIRC	Wed, Jan 2, 2013	2.60	2.67	2.57	2.67
1289	NASDAQ	VIRC	Mon, Dec 31, 2012	2.48	2.59	2.43	2.59
1288	NASDAQ	VIRC	Fri, Dec 28, 2012	2.52	2.52	2.52	2.52
1287	NASDAQ	VIRC	Thu, Dec 27, 2012	2.58	2.58	2.51	2.51
1286	NASDAQ	VIRC	Wed, Dec 26, 2012	2.55	2.55	2.53	2.53
1285	NASDAQ	VIRC	Mon, Dec 24, 2012	2.59	2.59	2.52	2.55
1284	NASDAQ	VIRC	Fri, Dec 21, 2012	2.47	2.49	2.47	2.48
1283	NASDAQ	VIRC	Thu, Dec 20, 2012	2.54	2.55	2.51	2.52
1282	NASDAQ	VIRC	Wed, Dec 19, 2012	2.46	2.54	2.42	2.53
1281	NASDAQ	VIRC	Tue, Dec 18, 2012	2.60	2.61	2.42	2.53
1280	NASDAQ	VIRC	Mon, Dec 17, 2012	2.49	2.56	2.49	2.56
1279	NASDAQ	VIRC	Thu, Dec 13, 2012	2.55	2.55	2.54	2.54
1278	NASDAQ	VIRC	Wed, Dec 12, 2012	2.55	2.59	2.47	2.55
1277	NASDAQ	VIRC	Tue, Dec 11, 2012	2.50	2.56	2.42	2.55
1276	NASDAQ	VIRC	Mon, Dec 10, 2012	2.60	2.60	2.41	2.53
1275	NASDAQ	VIRC	Fri, Dec 7, 2012	2.63	2.89	2.60	2.60
1274	NASDAQ	VIRC	Thu, Dec 6, 2012	2.62	2.62	2.41	2.41
1273	NASDAQ	VIRC	Wed, Dec 5, 2012	2.64	2.64	2.64	2.64
1272	NASDAQ	VIRC	Tue, Dec 4, 2012	2.47	2.50	2.47	2.50
1271	NASDAQ	VIRC	Mon, Dec 3, 2012	2.42	2.46	2.42	2.46
1270	NASDAQ	VIRC	Fri, Nov 30, 2012	2.41	2.45	2.41	2.45
1269	NASDAQ	VIRC	Thu, Nov 29, 2012	2.39	2.41	2.25	2.41
1268	NASDAQ	VIRC	Wed, Nov 28, 2012	2.30	2.45	2.27	2.36
1267	NASDAQ	VIRC	Tue, Nov 27, 2012	2.22	2.34	2.22	2.34
1266	NASDAQ	VIRC	Mon, Nov 26, 2012	2.30	2.31	2.30	2.31
1265	NASDAQ	VIRC	Wed, Nov 21, 2012	2.27	2.35	2.27	2.32
1264	NASDAQ	VIRC	Tue, Nov 20, 2012	2.16	2.30	2.16	2.24
1263	NASDAQ	VIRC	Mon, Nov 19, 2012	2.16	2.17	2.14	2.14
1262	NASDAQ	VIRC	Fri, Nov 16, 2012	2.15	2.16	2.12	2.16
1261	NASDAQ	VIRC	Thu, Nov 15, 2012	2.15	2.20	2.15	2.20
1260	NASDAQ	VIRC	Wed, Nov 14, 2012	2.10	2.20	2.10	2.20
1259	NASDAQ	VIRC	Tue, Nov 13, 2012	2.11	2.11	2.11	2.11
1258	NASDAQ	VIRC	Mon, Nov 12, 2012	2.39	2.40	2.08	2.10
1257	NASDAQ	VIRC	Fri, Nov 9, 2012	2.31	2.44	2.30	2.39
1256	NASDAQ	VIRC	Thu, Nov 8, 2012	2.43	2.48	2.39	2.44
1255	NASDAQ	VIRC	Wed, Nov 7, 2012	2.40	2.49	2.37	2.37
1254	NASDAQ	VIRC	Tue, Nov 6, 2012	2.42	2.47	2.40	2.40
1253	NASDAQ	VIRC	Mon, Nov 5, 2012	2.32	2.36	2.32	2.36
1252	NASDAQ	VIRC	Fri, Nov 2, 2012	2.35	2.35	2.34	2.35
1251	NASDAQ	VIRC	Thu, Nov 1, 2012	2.36	2.36	2.35	2.36
1250	NASDAQ	VIRC	Wed, Oct 31, 2012	2.27	2.41	2.26	2.41
1249	NASDAQ	VIRC	Fri, Oct 26, 2012	2.27	2.30	2.27	2.28
1248	NASDAQ	VIRC	Thu, Oct 25, 2012	2.30	2.33	2.28	2.28
1247	NASDAQ	VIRC	Wed, Oct 24, 2012	2.38	2.38	2.30	2.30
1246	NASDAQ	VIRC	Tue, Oct 23, 2012	2.42	2.42	2.34	2.39
1245	NASDAQ	VIRC	Mon, Oct 22, 2012	2.35	2.49	2.34	2.41
1244	NASDAQ	VIRC	Fri, Oct 19, 2012	2.33	2.39	2.22	2.34
1243	NASDAQ	VIRC	Thu, Oct 18, 2012	2.36	2.36	2.36	2.36
1242	NASDAQ	VIRC	Tue, Oct 16, 2012	2.40	2.40	2.39	2.40
1241	NASDAQ	VIRC	Mon, Oct 15, 2012	2.44	2.44	2.39	2.42
1240	NASDAQ	VIRC	Fri, Oct 12, 2012	2.38	2.52	2.37	2.44
1239	NASDAQ	VIRC	Thu, Oct 11, 2012	2.45	2.66	2.41	2.50
1238	NASDAQ	VIRC	Wed, Oct 10, 2012	2.48	2.48	2.37	2.41
1237	NASDAQ	VIRC	Tue, Oct 9, 2012	2.33	2.56	2.33	2.42
1236	NASDAQ	VIRC	Mon, Oct 8, 2012	2.34	2.36	2.34	2.35
1235	NASDAQ	VIRC	Fri, Oct 5, 2012	2.33	2.38	2.33	2.38
1234	NASDAQ	VIRC	Thu, Oct 4, 2012	2.35	2.40	2.26	2.36
1233	NASDAQ	VIRC	Wed, Oct 3, 2012	2.33	2.36	2.31	2.31
1232	NASDAQ	VIRC	Tue, Oct 2, 2012	2.27	2.35	2.26	2.32
1231	NASDAQ	VIRC	Mon, Oct 1, 2012	2.39	2.39	2.26	2.35
1230	NASDAQ	VIRC	Fri, Sep 28, 2012	2.35	2.44	2.35	2.37
1229	NASDAQ	VIRC	Thu, Sep 27, 2012	2.32	2.39	2.28	2.39
1228	NASDAQ	VIRC	Wed, Sep 26, 2012	2.33	2.43	2.09	2.33
1227	NASDAQ	VIRC	Tue, Sep 25, 2012	2.44	2.61	2.34	2.34
1226	NASDAQ	VIRC	Mon, Sep 24, 2012	2.48	2.74	2.38	2.52
1225	NASDAQ	VIRC	Fri, Sep 21, 2012	2.45	2.48	2.21	2.44
1224	NASDAQ	VIRC	Thu, Sep 20, 2012	2.40	2.49	2.30	2.33
1223	NASDAQ	VIRC	Wed, Sep 19, 2012	2.57	2.70	2.32	2.40
1222	NASDAQ	VIRC	Tue, Sep 18, 2012	2.77	2.94	2.42	2.61
1221	NASDAQ	VIRC	Mon, Sep 17, 2012	2.71	3.24	2.21	2.84
1220	NASDAQ	VIRC	Fri, Sep 14, 2012	1.59	3.84	1.59	2.75
1219	NASDAQ	VIRC	Thu, Sep 13, 2012	1.55	1.55	1.55	1.55
1218	NASDAQ	VIRC	Wed, Sep 12, 2012	1.58	1.58	1.52	1.52
1217	NASDAQ	VIRC	Tue, Sep 11, 2012	1.58	1.59	1.58	1.59
1216	NASDAQ	VIRC	Mon, Sep 10, 2012	1.66	1.66	1.66	1.66
1215	NASDAQ	VIRC	Fri, Sep 7, 2012	1.54	1.68	1.54	1.67
1214	NASDAQ	VIRC	Thu, Sep 6, 2012	1.58	1.60	1.58	1.60
1213	NASDAQ	VIRC	Wed, Sep 5, 2012	1.55	1.55	1.55	1.55
1212	NASDAQ	VIRC	Tue, Sep 4, 2012	1.56	1.56	1.56	1.56
1211	NASDAQ	VIRC	Fri, Aug 31, 2012	1.55	1.64	1.50	1.55
1210	NASDAQ	VIRC	Thu, Aug 30, 2012	1.55	1.62	1.55	1.57
1209	NASDAQ	VIRC	Wed, Aug 29, 2012	1.56	1.56	1.56	1.56
1208	NASDAQ	VIRC	Tue, Aug 28, 2012	1.52	1.52	1.52	1.52
1207	NASDAQ	VIRC	Mon, Aug 27, 2012	1.55	1.55	1.48	1.48
1206	NASDAQ	VIRC	Fri, Aug 24, 2012	1.63	1.63	1.52	1.52
1205	NASDAQ	VIRC	Wed, Aug 22, 2012	1.65	1.65	1.65	1.65
1204	NASDAQ	VIRC	Mon, Aug 20, 2012	1.62	1.62	1.62	1.62
1203	NASDAQ	VIRC	Fri, Aug 17, 2012	1.64	1.75	1.61	1.66
1202	NASDAQ	VIRC	Thu, Aug 16, 2012	1.57	1.64	1.57	1.63
1201	NASDAQ	VIRC	Wed, Aug 15, 2012	1.59	1.59	1.59	1.59
1200	NASDAQ	VIRC	Tue, Aug 14, 2012	1.57	1.57	1.57	1.57
1199	NASDAQ	VIRC	Mon, Aug 13, 2012	1.57	1.57	1.57	1.57
1198	NASDAQ	VIRC	Fri, Aug 10, 2012	1.58	1.59	1.56	1.56
1197	NASDAQ	VIRC	Thu, Aug 9, 2012	1.60	1.60	1.59	1.59
1196	NASDAQ	VIRC	Wed, Aug 8, 2012	1.60	1.60	1.56	1.56
1195	NASDAQ	VIRC	Tue, Aug 7, 2012	1.61	1.61	1.60	1.60
1194	NASDAQ	VIRC	Mon, Aug 6, 2012	1.60	1.60	1.60	1.60
1193	NASDAQ	VIRC	Fri, Aug 3, 2012	1.64	1.80	1.55	1.57
1192	NASDAQ	VIRC	Thu, Aug 2, 2012	1.67	1.67	1.55	1.55
1191	NASDAQ	VIRC	Wed, Aug 1, 2012	1.61	1.61	1.60	1.60
1190	NASDAQ	VIRC	Tue, Jul 31, 2012	1.51	1.76	1.51	1.67
1189	NASDAQ	VIRC	Mon, Jul 30, 2012	1.63	1.63	1.58	1.60
1188	NASDAQ	VIRC	Fri, Jul 27, 2012	1.60	1.60	1.60	1.60
1187	NASDAQ	VIRC	Thu, Jul 26, 2012	1.52	1.55	1.45	1.47
1186	NASDAQ	VIRC	Wed, Jul 25, 2012	1.52	1.53	1.51	1.51
1185	NASDAQ	VIRC	Tue, Jul 24, 2012	1.63	1.63	1.63	1.63
1184	NASDAQ	VIRC	Mon, Jul 23, 2012	1.62	1.62	1.51	1.59
1183	NASDAQ	VIRC	Fri, Jul 20, 2012	1.56	1.62	1.56	1.61
1182	NASDAQ	VIRC	Thu, Jul 19, 2012	1.60	1.60	1.52	1.56
1181	NASDAQ	VIRC	Wed, Jul 18, 2012	1.61	1.61	1.60	1.60
1180	NASDAQ	VIRC	Tue, Jul 17, 2012	1.61	1.62	1.60	1.60
1179	NASDAQ	VIRC	Mon, Jul 16, 2012	1.62	1.63	1.61	1.61
1178	NASDAQ	VIRC	Fri, Jul 13, 2012	1.62	1.64	1.62	1.62
1177	NASDAQ	VIRC	Thu, Jul 12, 2012	1.62	1.71	1.62	1.71
1176	NASDAQ	VIRC	Tue, Jul 10, 2012	1.75	1.75	1.60	1.72
1175	NASDAQ	VIRC	Mon, Jul 9, 2012	1.76	1.76	1.74	1.75
1174	NASDAQ	VIRC	Fri, Jul 6, 2012	1.72	1.75	1.72	1.74
1173	NASDAQ	VIRC	Fri, Jun 29, 2012	1.64	1.66	1.61	1.66
1172	NASDAQ	VIRC	Thu, Jun 28, 2012	1.64	1.75	1.64	1.66
1171	NASDAQ	VIRC	Tue, Jun 26, 2012	1.67	1.76	1.60	1.64
1170	NASDAQ	VIRC	Mon, Jun 25, 2012	1.78	1.80	1.70	1.70
1169	NASDAQ	VIRC	Fri, Jun 22, 2012	1.76	1.81	1.70	1.80
1168	NASDAQ	VIRC	Thu, Jun 21, 2012	1.62	1.77	1.62	1.77
1167	NASDAQ	VIRC	Tue, Jun 19, 2012	1.61	1.62	1.60	1.60
1166	NASDAQ	VIRC	Mon, Jun 18, 2012	1.79	1.79	1.62	1.62
1165	NASDAQ	VIRC	Fri, Jun 15, 2012	1.60	1.73	1.60	1.73
1164	NASDAQ	VIRC	Thu, Jun 14, 2012	1.61	1.61	1.61	1.61
1163	NASDAQ	VIRC	Wed, Jun 13, 2012	1.68	1.68	1.62	1.62
1162	NASDAQ	VIRC	Tue, Jun 12, 2012	1.68	1.69	1.68	1.69
1161	NASDAQ	VIRC	Fri, Jun 8, 2012	1.75	1.80	1.69	1.69
1160	NASDAQ	VIRC	Thu, Jun 7, 2012	1.75	1.75	1.73	1.74
1159	NASDAQ	VIRC	Wed, Jun 6, 2012	1.76	1.80	1.75	1.77
1158	NASDAQ	VIRC	Tue, Jun 5, 2012	1.92	1.94	1.77	1.80
1157	NASDAQ	VIRC	Fri, Jun 1, 2012	1.92	1.93	1.83	1.83
1156	NASDAQ	VIRC	Thu, May 31, 2012	1.83	1.87	1.83	1.87
1155	NASDAQ	VIRC	Wed, May 30, 2012	1.68	1.68	1.68	1.68
1154	NASDAQ	VIRC	Tue, May 29, 2012	1.68	1.68	1.68	1.68
1153	NASDAQ	VIRC	Fri, May 25, 2012	1.72	1.72	1.68	1.69
1152	NASDAQ	VIRC	Thu, May 24, 2012	1.80	1.80	1.80	1.80
1151	NASDAQ	VIRC	Wed, May 23, 2012	1.77	1.80	1.72	1.80
1150	NASDAQ	VIRC	Fri, May 18, 2012	1.80	1.84	1.80	1.80
1149	NASDAQ	VIRC	Thu, May 17, 2012	1.94	1.96	1.79	1.85
1148	NASDAQ	VIRC	Wed, May 16, 2012	1.84	1.85	1.79	1.79
1147	NASDAQ	VIRC	Tue, May 15, 2012	1.90	1.90	1.83	1.83
1146	NASDAQ	VIRC	Mon, May 14, 2012	1.92	1.94	1.91	1.94
1145	NASDAQ	VIRC	Fri, May 11, 2012	1.80	1.80	1.80	1.80
1144	NASDAQ	VIRC	Thu, May 10, 2012	1.69	1.71	1.69	1.71
1143	NASDAQ	VIRC	Wed, May 9, 2012	1.79	1.79	1.69	1.69
1142	NASDAQ	VIRC	Tue, May 8, 2012	1.75	1.79	1.68	1.79
1141	NASDAQ	VIRC	Mon, May 7, 2012	1.69	1.93	1.66	1.90
1140	NASDAQ	VIRC	Fri, May 4, 2012	1.70	1.79	1.70	1.79
1139	NASDAQ	VIRC	Thu, May 3, 2012	1.69	1.71	1.65	1.65
1138	NASDAQ	VIRC	Wed, May 2, 2012	1.70	1.71	1.68	1.68
1137	NASDAQ	VIRC	Tue, May 1, 2012	1.76	1.76	1.76	1.76
1136	NASDAQ	VIRC	Mon, Apr 30, 2012	1.81	1.82	1.80	1.82
1135	NASDAQ	VIRC	Thu, Apr 26, 2012	1.87	1.87	1.68	1.81
1134	NASDAQ	VIRC	Tue, Apr 24, 2012	1.92	2.00	1.86	1.90
1133	NASDAQ	VIRC	Mon, Apr 23, 2012	2.02	2.02	1.99	1.99
1132	NASDAQ	VIRC	Thu, Apr 19, 2012	1.89	1.94	1.89	1.92
1131	NASDAQ	VIRC	Wed, Apr 18, 2012	1.85	1.85	1.85	1.85
1130	NASDAQ	VIRC	Tue, Apr 17, 2012	1.97	1.97	1.84	1.85
1129	NASDAQ	VIRC	Mon, Apr 16, 2012	1.77	2.01	1.71	2.01
1128	NASDAQ	VIRC	Fri, Apr 13, 2012	1.75	1.75	1.72	1.74
1127	NASDAQ	VIRC	Thu, Apr 12, 2012	1.82	1.82	1.76	1.76
1126	NASDAQ	VIRC	Tue, Apr 10, 2012	1.86	1.86	1.81	1.81
1125	NASDAQ	VIRC	Mon, Apr 9, 2012	1.88	1.89	1.86	1.86
1124	NASDAQ	VIRC	Wed, Apr 4, 2012	2.02	2.02	1.86	1.93
1123	NASDAQ	VIRC	Tue, Apr 3, 2012	1.93	2.00	1.93	2.00
1122	NASDAQ	VIRC	Mon, Apr 2, 2012	1.87	2.06	1.84	1.92
1121	NASDAQ	VIRC	Fri, Mar 30, 2012	2.09	2.09	1.69	2.05
1120	NASDAQ	VIRC	Thu, Mar 29, 2012	1.90	2.10	1.88	2.10
1119	NASDAQ	VIRC	Wed, Mar 28, 2012	2.01	2.05	1.97	1.97
1118	NASDAQ	VIRC	Tue, Mar 27, 2012	2.06	2.14	1.97	2.05
1117	NASDAQ	VIRC	Fri, Mar 23, 2012	2.12	2.12	2.01	2.01
1116	NASDAQ	VIRC	Thu, Mar 22, 2012	2.02	2.21	1.87	2.12
1115	NASDAQ	VIRC	Wed, Mar 21, 2012	1.90	2.02	1.86	2.02
1114	NASDAQ	VIRC	Tue, Mar 20, 2012	1.91	1.91	1.86	1.87
1113	NASDAQ	VIRC	Mon, Mar 19, 2012	1.91	2.06	1.91	1.97
1112	NASDAQ	VIRC	Fri, Mar 16, 2012	2.01	2.01	1.96	1.96
1111	NASDAQ	VIRC	Thu, Mar 15, 2012	2.11	2.11	2.11	2.11
1110	NASDAQ	VIRC	Wed, Mar 14, 2012	1.98	2.15	1.98	2.15
1109	NASDAQ	VIRC	Tue, Mar 13, 2012	2.11	2.11	1.97	1.98
1108	NASDAQ	VIRC	Fri, Mar 9, 2012	2.14	2.14	2.14	2.14
1107	NASDAQ	VIRC	Thu, Mar 8, 2012	1.98	1.98	1.97	1.98
1106	NASDAQ	VIRC	Tue, Mar 6, 2012	2.06	2.06	1.98	1.98
1105	NASDAQ	VIRC	Mon, Mar 5, 2012	2.13	2.13	2.10	2.10
1104	NASDAQ	VIRC	Fri, Mar 2, 2012	2.14	2.14	2.13	2.13
1103	NASDAQ	VIRC	Thu, Mar 1, 2012	2.08	2.08	2.06	2.08
1102	NASDAQ	VIRC	Wed, Feb 29, 2012	2.11	2.11	2.05	2.05
1101	NASDAQ	VIRC	Tue, Feb 28, 2012	2.19	2.19	2.18	2.19
1100	NASDAQ	VIRC	Mon, Feb 27, 2012	2.17	2.17	2.16	2.17
1099	NASDAQ	VIRC	Fri, Feb 24, 2012	2.19	2.19	2.19	2.19
1098	NASDAQ	VIRC	Thu, Feb 23, 2012	2.23	2.23	2.01	2.20
1097	NASDAQ	VIRC	Wed, Feb 22, 2012	2.10	2.22	2.10	2.22
1096	NASDAQ	VIRC	Tue, Feb 21, 2012	2.10	2.10	2.10	2.10
1095	NASDAQ	VIRC	Fri, Feb 17, 2012	2.11	2.20	2.11	2.20
1094	NASDAQ	VIRC	Wed, Feb 15, 2012	2.21	2.25	2.15	2.15
1093	NASDAQ	VIRC	Tue, Feb 14, 2012	2.00	2.20	1.88	2.20
1092	NASDAQ	VIRC	Mon, Feb 13, 2012	1.92	2.10	1.85	2.10
1091	NASDAQ	VIRC	Fri, Feb 10, 2012	1.80	1.96	1.80	1.95
1090	NASDAQ	VIRC	Thu, Feb 9, 2012	1.71	1.80	1.68	1.80
1089	NASDAQ	VIRC	Wed, Feb 8, 2012	1.69	1.75	1.69	1.71
1088	NASDAQ	VIRC	Tue, Feb 7, 2012	1.68	1.85	1.68	1.85
1087	NASDAQ	VIRC	Mon, Feb 6, 2012	1.78	1.78	1.64	1.66
1086	NASDAQ	VIRC	Fri, Feb 3, 2012	1.63	1.76	1.61	1.76
1085	NASDAQ	VIRC	Thu, Feb 2, 2012	1.62	1.73	1.62	1.73
1084	NASDAQ	VIRC	Wed, Feb 1, 2012	1.77	1.77	1.56	1.63
1083	NASDAQ	VIRC	Tue, Jan 31, 2012	1.75	1.78	1.75	1.78
1082	NASDAQ	VIRC	Mon, Jan 30, 2012	1.62	1.76	1.62	1.68
1081	NASDAQ	VIRC	Fri, Jan 27, 2012	1.67	1.67	1.58	1.62
1080	NASDAQ	VIRC	Thu, Jan 26, 2012	1.65	1.71	1.62	1.71
1079	NASDAQ	VIRC	Wed, Jan 25, 2012	1.61	1.71	1.60	1.71
1078	NASDAQ	VIRC	Tue, Jan 24, 2012	1.65	1.65	1.60	1.60
1077	NASDAQ	VIRC	Mon, Jan 23, 2012	1.79	1.79	1.62	1.65
1076	NASDAQ	VIRC	Fri, Jan 20, 2012	1.72	1.78	1.60	1.78
1075	NASDAQ	VIRC	Thu, Jan 19, 2012	1.75	1.75	1.65	1.65
1074	NASDAQ	VIRC	Wed, Jan 18, 2012	1.77	1.79	1.71	1.76
1073	NASDAQ	VIRC	Tue, Jan 17, 2012	1.78	1.78	1.78	1.78
1072	NASDAQ	VIRC	Fri, Jan 13, 2012	1.75	1.80	1.75	1.78
1071	NASDAQ	VIRC	Thu, Jan 12, 2012	1.73	1.73	1.70	1.70
1070	NASDAQ	VIRC	Wed, Jan 11, 2012	1.76	1.79	1.70	1.75
1069	NASDAQ	VIRC	Tue, Jan 10, 2012	1.80	1.80	1.75	1.79
1068	NASDAQ	VIRC	Mon, Jan 9, 2012	1.79	1.79	1.68	1.79
1067	NASDAQ	VIRC	Fri, Jan 6, 2012	1.75	1.79	1.75	1.79
1066	NASDAQ	VIRC	Thu, Jan 5, 2012	1.67	1.80	1.61	1.70
1065	NASDAQ	VIRC	Wed, Jan 4, 2012	1.67	1.74	1.67	1.67
1064	NASDAQ	VIRC	Tue, Jan 3, 2012	1.61	1.85	1.57	1.68
1063	NASDAQ	VIRC	Fri, Dec 30, 2011	1.44	1.61	1.43	1.61
1062	NASDAQ	VIRC	Thu, Dec 29, 2011	1.43	1.49	1.35	1.49
1061	NASDAQ	VIRC	Wed, Dec 28, 2011	1.33	1.53	1.33	1.53
1060	NASDAQ	VIRC	Tue, Dec 27, 2011	1.35	1.49	1.32	1.35
1059	NASDAQ	VIRC	Fri, Dec 23, 2011	1.43	1.43	1.31	1.32
1058	NASDAQ	VIRC	Thu, Dec 22, 2011	1.35	1.42	1.34	1.35
1057	NASDAQ	VIRC	Wed, Dec 21, 2011	1.34	1.37	1.32	1.35
1056	NASDAQ	VIRC	Tue, Dec 20, 2011	1.39	1.40	1.32	1.34
1055	NASDAQ	VIRC	Fri, Dec 16, 2011	1.31	1.40	1.31	1.32
1054	NASDAQ	VIRC	Thu, Dec 15, 2011	1.41	1.47	1.32	1.32
1053	NASDAQ	VIRC	Wed, Dec 14, 2011	1.50	1.50	1.41	1.41
1052	NASDAQ	VIRC	Tue, Dec 13, 2011	1.60	1.60	1.51	1.51
1051	NASDAQ	VIRC	Mon, Dec 12, 2011	1.65	1.66	1.52	1.59
1050	NASDAQ	VIRC	Fri, Dec 9, 2011	1.62	1.83	1.62	1.81
1049	NASDAQ	VIRC	Thu, Dec 8, 2011	1.64	1.71	1.63	1.64
1048	NASDAQ	VIRC	Tue, Dec 6, 2011	1.56	1.73	1.56	1.64
1047	NASDAQ	VIRC	Mon, Dec 5, 2011	1.60	1.68	1.57	1.57
1046	NASDAQ	VIRC	Fri, Dec 2, 2011	1.64	1.64	1.60	1.60
1045	NASDAQ	VIRC	Thu, Dec 1, 2011	1.72	1.72	1.64	1.64
1044	NASDAQ	VIRC	Wed, Nov 30, 2011	1.79	1.79	1.57	1.72
1043	NASDAQ	VIRC	Tue, Nov 29, 2011	1.62	1.63	1.56	1.62
1042	NASDAQ	VIRC	Mon, Nov 28, 2011	1.67	1.76	1.63	1.70
1041	NASDAQ	VIRC	Wed, Nov 23, 2011	1.50	1.50	1.50	1.50
1040	NASDAQ	VIRC	Tue, Nov 22, 2011	1.51	1.54	1.50	1.50
1039	NASDAQ	VIRC	Mon, Nov 21, 2011	1.55	1.60	1.55	1.55
1038	NASDAQ	VIRC	Thu, Nov 17, 2011	1.53	1.57	1.50	1.53
1037	NASDAQ	VIRC	Wed, Nov 16, 2011	1.54	1.59	1.50	1.50
1036	NASDAQ	VIRC	Tue, Nov 15, 2011	1.58	1.59	1.57	1.58
1035	NASDAQ	VIRC	Mon, Nov 14, 2011	1.56	1.57	1.55	1.57
1034	NASDAQ	VIRC	Fri, Nov 11, 2011	1.58	1.59	1.44	1.48
1033	NASDAQ	VIRC	Thu, Nov 10, 2011	1.59	1.59	1.49	1.49
1032	NASDAQ	VIRC	Wed, Nov 9, 2011	1.62	1.62	1.52	1.52
1031	NASDAQ	VIRC	Tue, Nov 8, 2011	1.60	1.81	1.45	1.65
1030	NASDAQ	VIRC	Mon, Nov 7, 2011	1.61	1.73	1.56	1.56
1029	NASDAQ	VIRC	Thu, Nov 3, 2011	1.69	1.70	1.69	1.70
1028	NASDAQ	VIRC	Wed, Nov 2, 2011	1.87	1.87	1.63	1.75
1027	NASDAQ	VIRC	Tue, Nov 1, 2011	1.87	1.87	1.73	1.73
1026	NASDAQ	VIRC	Mon, Oct 31, 2011	1.67	1.87	1.67	1.80
1025	NASDAQ	VIRC	Fri, Oct 28, 2011	1.80	1.82	1.63	1.65
1024	NASDAQ	VIRC	Thu, Oct 27, 2011	1.80	1.96	1.64	1.77
1023	NASDAQ	VIRC	Wed, Oct 26, 2011	1.91	1.91	1.77	1.80
1022	NASDAQ	VIRC	Tue, Oct 25, 2011	1.82	1.84	1.72	1.83
1021	NASDAQ	VIRC	Mon, Oct 24, 2011	1.74	1.77	1.71	1.73
1020	NASDAQ	VIRC	Fri, Oct 21, 2011	1.62	1.65	1.60	1.61
1019	NASDAQ	VIRC	Thu, Oct 20, 2011	1.62	1.71	1.60	1.62
1018	NASDAQ	VIRC	Wed, Oct 19, 2011	1.51	1.64	1.51	1.56
1017	NASDAQ	VIRC	Tue, Oct 18, 2011	1.75	1.75	1.46	1.67
1016	NASDAQ	VIRC	Fri, Oct 14, 2011	1.69	1.70	1.57	1.70
1015	NASDAQ	VIRC	Thu, Oct 13, 2011	1.64	1.64	1.64	1.64
1014	NASDAQ	VIRC	Wed, Oct 12, 2011	1.75	1.75	1.69	1.71
1013	NASDAQ	VIRC	Tue, Oct 11, 2011	1.75	1.85	1.75	1.83
1012	NASDAQ	VIRC	Mon, Oct 10, 2011	1.72	1.80	1.72	1.80
1011	NASDAQ	VIRC	Fri, Oct 7, 2011	1.66	1.66	1.66	1.66
1010	NASDAQ	VIRC	Thu, Oct 6, 2011	1.52	1.78	1.52	1.78
1009	NASDAQ	VIRC	Tue, Oct 4, 2011	1.48	1.54	1.48	1.54
1008	NASDAQ	VIRC	Mon, Oct 3, 2011	1.40	1.50	1.39	1.50
1007	NASDAQ	VIRC	Fri, Sep 30, 2011	1.40	1.50	1.38	1.50
1006	NASDAQ	VIRC	Thu, Sep 29, 2011	1.45	1.52	1.35	1.45
1005	NASDAQ	VIRC	Wed, Sep 28, 2011	1.52	1.52	1.50	1.50
1004	NASDAQ	VIRC	Tue, Sep 27, 2011	1.64	1.64	1.50	1.50
1003	NASDAQ	VIRC	Mon, Sep 26, 2011	1.75	1.75	1.58	1.60
1002	NASDAQ	VIRC	Fri, Sep 23, 2011	1.70	1.73	1.65	1.65
1001	NASDAQ	VIRC	Thu, Sep 22, 2011	1.73	1.85	1.56	1.67
1000	NASDAQ	VIRC	Wed, Sep 21, 2011	1.99	2.00	1.90	1.90
999	NASDAQ	VIRC	Tue, Sep 20, 2011	2.02	2.02	1.92	1.92
998	NASDAQ	VIRC	Mon, Sep 19, 2011	2.06	2.06	1.98	2.02
997	NASDAQ	VIRC	Fri, Sep 16, 2011	2.06	2.11	1.95	2.11
996	NASDAQ	VIRC	Thu, Sep 15, 2011	2.31	2.31	2.00	2.00
995	NASDAQ	VIRC	Wed, Sep 14, 2011	2.01	2.01	1.95	1.99
994	NASDAQ	VIRC	Tue, Sep 13, 2011	2.05	2.08	2.01	2.01
993	NASDAQ	VIRC	Mon, Sep 12, 2011	2.11	2.11	1.62	2.01
992	NASDAQ	VIRC	Fri, Sep 9, 2011	2.10	2.11	2.10	2.11
991	NASDAQ	VIRC	Thu, Sep 8, 2011	2.25	2.25	2.21	2.21
990	NASDAQ	VIRC	Wed, Sep 7, 2011	2.22	2.22	2.22	2.22
989	NASDAQ	VIRC	Fri, Sep 2, 2011	2.38	2.40	2.38	2.38
988	NASDAQ	VIRC	Thu, Sep 1, 2011	2.47	2.47	2.38	2.38
987	NASDAQ	VIRC	Wed, Aug 31, 2011	2.36	2.40	2.36	2.40
986	NASDAQ	VIRC	Tue, Aug 30, 2011	2.32	2.38	2.26	2.36
985	NASDAQ	VIRC	Mon, Aug 29, 2011	2.34	2.34	2.26	2.26
984	NASDAQ	VIRC	Fri, Aug 26, 2011	2.68	2.68	2.58	2.58
983	NASDAQ	VIRC	Thu, Aug 25, 2011	2.39	2.39	2.30	2.30
982	NASDAQ	VIRC	Wed, Aug 24, 2011	2.20	2.27	2.16	2.27
981	NASDAQ	VIRC	Fri, Aug 19, 2011	2.13	2.16	2.12	2.16
980	NASDAQ	VIRC	Thu, Aug 18, 2011	2.22	2.22	2.20	2.20
979	NASDAQ	VIRC	Wed, Aug 17, 2011	2.30	2.30	2.26	2.26
978	NASDAQ	VIRC	Tue, Aug 16, 2011	2.33	2.34	2.29	2.29
977	NASDAQ	VIRC	Fri, Aug 12, 2011	2.35	2.47	2.35	2.44
976	NASDAQ	VIRC	Thu, Aug 11, 2011	2.38	2.38	2.27	2.37
975	NASDAQ	VIRC	Wed, Aug 10, 2011	2.40	2.40	2.39	2.39
974	NASDAQ	VIRC	Tue, Aug 9, 2011	2.44	2.44	2.35	2.41
973	NASDAQ	VIRC	Mon, Aug 8, 2011	2.45	2.49	2.45	2.45
972	NASDAQ	VIRC	Thu, Aug 4, 2011	2.65	2.65	2.47	2.47
971	NASDAQ	VIRC	Wed, Aug 3, 2011	2.45	2.73	2.44	2.44
970	NASDAQ	VIRC	Tue, Aug 2, 2011	2.50	2.50	2.48	2.48
969	NASDAQ	VIRC	Mon, Aug 1, 2011	2.53	2.53	2.50	2.50
968	NASDAQ	VIRC	Fri, Jul 29, 2011	2.35	2.64	2.35	2.59
967	NASDAQ	VIRC	Thu, Jul 28, 2011	2.60	2.62	2.58	2.61
966	NASDAQ	VIRC	Wed, Jul 27, 2011	2.65	2.67	2.61	2.63
965	NASDAQ	VIRC	Tue, Jul 26, 2011	2.60	2.60	2.60	2.60
964	NASDAQ	VIRC	Mon, Jul 25, 2011	2.61	2.62	2.58	2.62
963	NASDAQ	VIRC	Fri, Jul 22, 2011	2.66	2.66	2.59	2.59
962	NASDAQ	VIRC	Thu, Jul 21, 2011	2.67	2.71	2.66	2.66
961	NASDAQ	VIRC	Wed, Jul 20, 2011	2.69	2.69	2.66	2.69
960	NASDAQ	VIRC	Tue, Jul 19, 2011	2.68	2.72	2.60	2.65
959	NASDAQ	VIRC	Mon, Jul 18, 2011	2.71	2.71	2.59	2.67
958	NASDAQ	VIRC	Fri, Jul 15, 2011	2.71	2.80	2.68	2.77
957	NASDAQ	VIRC	Wed, Jul 13, 2011	2.70	2.75	2.68	2.70
956	NASDAQ	VIRC	Tue, Jul 12, 2011	2.70	2.70	2.70	2.70
955	NASDAQ	VIRC	Mon, Jul 11, 2011	2.70	2.74	2.70	2.74
954	NASDAQ	VIRC	Fri, Jul 8, 2011	2.63	2.77	2.63	2.77
953	NASDAQ	VIRC	Thu, Jul 7, 2011	2.70	2.80	2.70	2.80
952	NASDAQ	VIRC	Thu, Jun 30, 2011	2.79	2.80	2.79	2.80
951	NASDAQ	VIRC	Wed, Jun 29, 2011	2.70	2.71	2.70	2.71
950	NASDAQ	VIRC	Mon, Jun 27, 2011	2.77	2.77	2.71	2.71
949	NASDAQ	VIRC	Fri, Jun 24, 2011	2.77	2.77	2.77	2.77
948	NASDAQ	VIRC	Fri, Jun 17, 2011	2.78	2.90	2.70	2.90
947	NASDAQ	VIRC	Thu, Jun 16, 2011	2.75	2.81	2.70	2.81
946	NASDAQ	VIRC	Wed, Jun 15, 2011	2.80	2.82	2.80	2.82
945	NASDAQ	VIRC	Tue, Jun 14, 2011	2.84	2.84	2.78	2.80
944	NASDAQ	VIRC	Mon, Jun 13, 2011	3.04	3.04	2.80	2.80
943	NASDAQ	VIRC	Fri, Jun 10, 2011	2.79	2.97	2.79	2.97
942	NASDAQ	VIRC	Thu, Jun 9, 2011	2.79	2.89	2.79	2.89
941	NASDAQ	VIRC	Wed, Jun 8, 2011	2.85	2.85	2.82	2.82
940	NASDAQ	VIRC	Tue, Jun 7, 2011	2.91	2.91	2.89	2.89
939	NASDAQ	VIRC	Mon, Jun 6, 2011	2.96	2.96	2.90	2.90
938	NASDAQ	VIRC	Wed, Jun 1, 2011	3.03	3.03	3.01	3.01
937	NASDAQ	VIRC	Tue, May 31, 2011	3.03	3.20	3.01	3.20
936	NASDAQ	VIRC	Wed, May 25, 2011	3.14	3.20	3.07	3.16
935	NASDAQ	VIRC	Tue, May 24, 2011	3.01	3.14	3.01	3.14
934	NASDAQ	VIRC	Mon, May 23, 2011	3.12	3.12	3.12	3.12
933	NASDAQ	VIRC	Fri, May 20, 2011	3.10	3.15	3.09	3.15
932	NASDAQ	VIRC	Thu, May 19, 2011	3.02	3.10	3.02	3.10
931	NASDAQ	VIRC	Tue, May 17, 2011	3.11	3.11	3.00	3.00
930	NASDAQ	VIRC	Mon, May 16, 2011	3.25	3.29	3.08	3.08
929	NASDAQ	VIRC	Fri, May 13, 2011	3.26	3.43	3.24	3.28
928	NASDAQ	VIRC	Thu, May 12, 2011	3.00	3.14	3.00	3.13
927	NASDAQ	VIRC	Wed, May 11, 2011	3.05	3.05	2.98	3.03
926	NASDAQ	VIRC	Tue, May 10, 2011	3.01	3.07	3.01	3.06
925	NASDAQ	VIRC	Mon, May 9, 2011	2.95	3.00	2.86	3.00
924	NASDAQ	VIRC	Fri, May 6, 2011	3.07	3.07	2.85	2.91
923	NASDAQ	VIRC	Wed, May 4, 2011	2.96	3.04	2.93	3.02
922	NASDAQ	VIRC	Tue, May 3, 2011	2.95	2.95	2.95	2.95
921	NASDAQ	VIRC	Mon, May 2, 2011	2.96	3.02	2.96	2.97
920	NASDAQ	VIRC	Fri, Apr 29, 2011	2.97	3.03	2.95	2.99
919	NASDAQ	VIRC	Thu, Apr 28, 2011	2.99	2.99	2.95	2.95
918	NASDAQ	VIRC	Wed, Apr 27, 2011	2.97	2.97	2.97	2.97
917	NASDAQ	VIRC	Tue, Apr 26, 2011	3.06	3.09	2.96	2.96
916	NASDAQ	VIRC	Mon, Apr 25, 2011	2.98	3.05	2.98	3.05
915	NASDAQ	VIRC	Thu, Apr 21, 2011	2.97	3.11	2.95	2.96
914	NASDAQ	VIRC	Wed, Apr 20, 2011	3.11	3.13	2.98	3.00
913	NASDAQ	VIRC	Tue, Apr 19, 2011	3.05	3.05	3.03	3.05
912	NASDAQ	VIRC	Mon, Apr 18, 2011	3.05	3.06	3.05	3.05
911	NASDAQ	VIRC	Fri, Apr 15, 2011	3.20	3.26	3.05	3.08
910	NASDAQ	VIRC	Thu, Apr 14, 2011	3.09	3.20	3.09	3.15
909	NASDAQ	VIRC	Tue, Apr 12, 2011	3.16	3.16	3.09	3.10
908	NASDAQ	VIRC	Mon, Apr 11, 2011	3.29	3.29	3.20	3.20
907	NASDAQ	VIRC	Fri, Apr 8, 2011	3.24	3.24	3.24	3.24
906	NASDAQ	VIRC	Thu, Apr 7, 2011	3.24	3.24	3.16	3.16
905	NASDAQ	VIRC	Wed, Apr 6, 2011	3.22	3.22	3.22	3.22
904	NASDAQ	VIRC	Thu, Mar 31, 2011	3.15	3.22	3.15	3.20
903	NASDAQ	VIRC	Wed, Mar 30, 2011	3.15	3.30	3.07	3.11
902	NASDAQ	VIRC	Tue, Mar 29, 2011	3.15	3.15	3.10	3.10
901	NASDAQ	VIRC	Mon, Mar 28, 2011	3.17	3.18	3.17	3.18
900	NASDAQ	VIRC	Fri, Mar 25, 2011	3.26	3.29	3.25	3.27
899	NASDAQ	VIRC	Thu, Mar 24, 2011	3.31	3.32	3.27	3.32
898	NASDAQ	VIRC	Wed, Mar 23, 2011	3.31	3.31	3.31	3.31
897	NASDAQ	VIRC	Tue, Mar 22, 2011	3.30	3.31	3.30	3.31
896	NASDAQ	VIRC	Mon, Mar 21, 2011	3.30	3.50	3.30	3.31
895	NASDAQ	VIRC	Fri, Mar 18, 2011	3.39	3.39	3.28	3.28
894	NASDAQ	VIRC	Thu, Mar 17, 2011	3.30	3.39	3.25	3.39
893	NASDAQ	VIRC	Wed, Mar 16, 2011	3.19	3.20	3.19	3.20
892	NASDAQ	VIRC	Tue, Mar 15, 2011	3.26	3.39	3.26	3.35
891	NASDAQ	VIRC	Fri, Mar 11, 2011	3.22	3.26	3.22	3.26
890	NASDAQ	VIRC	Thu, Mar 10, 2011	3.37	3.37	3.23	3.23
889	NASDAQ	VIRC	Wed, Mar 9, 2011	3.25	3.38	3.25	3.33
888	NASDAQ	VIRC	Mon, Mar 7, 2011	3.39	3.39	3.39	3.39
887	NASDAQ	VIRC	Fri, Mar 4, 2011	3.41	3.51	3.41	3.46
886	NASDAQ	VIRC	Thu, Mar 3, 2011	3.28	3.45	3.10	3.41
885	NASDAQ	VIRC	Tue, Mar 1, 2011	3.25	3.30	3.25	3.30
884	NASDAQ	VIRC	Mon, Feb 28, 2011	3.11	3.20	3.11	3.20
883	NASDAQ	VIRC	Fri, Feb 25, 2011	3.18	3.19	3.10	3.15
882	NASDAQ	VIRC	Thu, Feb 24, 2011	3.21	3.29	3.21	3.21
881	NASDAQ	VIRC	Wed, Feb 23, 2011	3.21	3.25	3.01	3.20
880	NASDAQ	VIRC	Thu, Feb 17, 2011	2.83	3.25	2.83	3.25
879	NASDAQ	VIRC	Tue, Feb 15, 2011	2.90	3.23	2.90	2.92
878	NASDAQ	VIRC	Mon, Feb 14, 2011	3.08	3.08	2.91	2.98
877	NASDAQ	VIRC	Fri, Feb 11, 2011	3.03	3.20	3.03	3.14
876	NASDAQ	VIRC	Thu, Feb 10, 2011	3.04	3.22	3.04	3.12
875	NASDAQ	VIRC	Wed, Feb 9, 2011	3.02	3.10	2.98	3.04
874	NASDAQ	VIRC	Thu, Feb 3, 2011	3.02	3.24	3.02	3.09
873	NASDAQ	VIRC	Wed, Feb 2, 2011	3.02	3.13	3.02	3.13
872	NASDAQ	VIRC	Mon, Jan 31, 2011	3.05	3.05	2.93	3.05
871	NASDAQ	VIRC	Fri, Jan 28, 2011	3.05	3.05	3.05	3.05
870	NASDAQ	VIRC	Thu, Jan 27, 2011	2.99	3.07	2.93	3.07
869	NASDAQ	VIRC	Wed, Jan 26, 2011	2.84	2.95	2.81	2.95
868	NASDAQ	VIRC	Tue, Jan 25, 2011	2.85	2.90	2.83	2.90
867	NASDAQ	VIRC	Mon, Jan 24, 2011	2.85	2.91	2.76	2.90
866	NASDAQ	VIRC	Fri, Jan 21, 2011	2.90	2.90	2.90	2.90
865	NASDAQ	VIRC	Thu, Jan 20, 2011	2.66	2.80	2.65	2.80
864	NASDAQ	VIRC	Wed, Jan 19, 2011	2.76	2.84	2.65	2.68
863	NASDAQ	VIRC	Tue, Jan 18, 2011	2.84	3.03	2.76	2.86
862	NASDAQ	VIRC	Fri, Jan 14, 2011	2.73	3.00	2.73	2.91
861	NASDAQ	VIRC	Thu, Jan 13, 2011	2.79	2.98	2.79	2.98
860	NASDAQ	VIRC	Wed, Jan 12, 2011	2.84	2.88	2.75	2.75
859	NASDAQ	VIRC	Tue, Jan 11, 2011	2.82	2.83	2.82	2.83
858	NASDAQ	VIRC	Mon, Jan 10, 2011	2.87	2.97	2.82	2.82
857	NASDAQ	VIRC	Fri, Jan 7, 2011	2.80	2.87	2.77	2.87
856	NASDAQ	VIRC	Thu, Jan 6, 2011	2.78	2.81	2.70	2.75
855	NASDAQ	VIRC	Wed, Jan 5, 2011	2.66	2.78	2.65	2.66
854	NASDAQ	VIRC	Tue, Jan 4, 2011	2.61	2.72	2.60	2.67
853	NASDAQ	VIRC	Mon, Jan 3, 2011	2.60	2.62	2.60	2.62
852	NASDAQ	VIRC	Fri, Dec 31, 2010	2.57	2.64	2.45	2.64
851	NASDAQ	VIRC	Thu, Dec 30, 2010	2.78	2.78	2.50	2.59
850	NASDAQ	VIRC	Wed, Dec 29, 2010	2.50	2.76	2.49	2.75
849	NASDAQ	VIRC	Tue, Dec 28, 2010	2.57	2.57	2.45	2.45
848	NASDAQ	VIRC	Mon, Dec 27, 2010	2.69	2.69	2.51	2.60
847	NASDAQ	VIRC	Thu, Dec 23, 2010	2.69	2.69	2.57	2.69
846	NASDAQ	VIRC	Wed, Dec 22, 2010	2.70	2.87	2.64	2.69
845	NASDAQ	VIRC	Tue, Dec 21, 2010	2.83	2.83	2.77	2.77
844	NASDAQ	VIRC	Fri, Dec 17, 2010	2.77	2.91	2.68	2.91
843	NASDAQ	VIRC	Thu, Dec 16, 2010	2.48	2.84	2.41	2.84
842	NASDAQ	VIRC	Wed, Dec 15, 2010	2.76	2.80	2.62	2.80
841	NASDAQ	VIRC	Tue, Dec 14, 2010	2.60	2.77	2.57	2.77
840	NASDAQ	VIRC	Mon, Dec 13, 2010	2.80	2.80	2.50	2.75
839	NASDAQ	VIRC	Fri, Dec 10, 2010	2.51	2.57	2.41	2.57
838	NASDAQ	VIRC	Thu, Dec 9, 2010	2.57	2.78	2.48	2.57
837	NASDAQ	VIRC	Tue, Dec 7, 2010	2.83	2.86	2.68	2.68
836	NASDAQ	VIRC	Mon, Dec 6, 2010	2.84	2.84	2.76	2.76
835	NASDAQ	VIRC	Fri, Dec 3, 2010	2.66	2.84	2.55	2.84
834	NASDAQ	VIRC	Thu, Dec 2, 2010	2.56	2.65	2.56	2.58
833	NASDAQ	VIRC	Wed, Dec 1, 2010	2.69	2.69	2.63	2.63
832	NASDAQ	VIRC	Tue, Nov 30, 2010	2.59	2.69	2.59	2.69
831	NASDAQ	VIRC	Mon, Nov 29, 2010	2.63	2.63	2.55	2.59
830	NASDAQ	VIRC	Wed, Nov 24, 2010	2.74	2.74	2.61	2.61
829	NASDAQ	VIRC	Tue, Nov 23, 2010	2.69	2.74	2.69	2.71
828	NASDAQ	VIRC	Mon, Nov 22, 2010	2.63	2.63	2.47	2.62
827	NASDAQ	VIRC	Fri, Nov 19, 2010	2.75	2.75	2.70	2.70
826	NASDAQ	VIRC	Wed, Nov 17, 2010	2.73	2.92	2.62	2.74
825	NASDAQ	VIRC	Mon, Nov 15, 2010	2.68	2.68	2.65	2.67
824	NASDAQ	VIRC	Fri, Nov 12, 2010	2.68	2.68	2.65	2.65
823	NASDAQ	VIRC	Thu, Nov 11, 2010	2.72	2.85	2.72	2.75
822	NASDAQ	VIRC	Wed, Nov 10, 2010	2.70	2.76	2.68	2.68
821	NASDAQ	VIRC	Tue, Nov 9, 2010	2.75	2.82	2.68	2.70
820	NASDAQ	VIRC	Mon, Nov 8, 2010	2.88	2.89	2.68	2.84
819	NASDAQ	VIRC	Fri, Nov 5, 2010	2.77	2.98	2.75	2.96
818	NASDAQ	VIRC	Thu, Nov 4, 2010	2.75	2.79	2.75	2.75
817	NASDAQ	VIRC	Wed, Nov 3, 2010	3.00	3.01	3.00	3.01
816	NASDAQ	VIRC	Tue, Nov 2, 2010	3.02	3.05	2.96	3.05
815	NASDAQ	VIRC	Mon, Nov 1, 2010	2.89	3.05	2.87	2.94
814	NASDAQ	VIRC	Fri, Oct 29, 2010	2.65	2.93	2.65	2.93
813	NASDAQ	VIRC	Thu, Oct 28, 2010	2.76	2.76	2.60	2.61
812	NASDAQ	VIRC	Wed, Oct 27, 2010	2.82	2.87	2.79	2.79
811	NASDAQ	VIRC	Tue, Oct 26, 2010	2.88	2.88	2.82	2.84
810	NASDAQ	VIRC	Mon, Oct 25, 2010	2.99	3.00	2.86	2.86
809	NASDAQ	VIRC	Fri, Oct 22, 2010	3.08	3.08	3.01	3.01
808	NASDAQ	VIRC	Thu, Oct 21, 2010	3.08	3.14	2.95	3.01
807	NASDAQ	VIRC	Wed, Oct 20, 2010	2.96	3.09	2.95	3.07
806	NASDAQ	VIRC	Tue, Oct 19, 2010	3.01	3.01	2.90	2.90
805	NASDAQ	VIRC	Mon, Oct 18, 2010	2.85	3.02	2.85	3.02
804	NASDAQ	VIRC	Fri, Oct 15, 2010	2.77	2.95	2.75	2.95
803	NASDAQ	VIRC	Thu, Oct 14, 2010	2.72	2.80	2.72	2.80
802	NASDAQ	VIRC	Wed, Oct 13, 2010	2.65	2.75	2.65	2.75
801	NASDAQ	VIRC	Mon, Oct 11, 2010	2.70	2.70	2.64	2.64
800	NASDAQ	VIRC	Thu, Oct 7, 2010	2.62	2.64	2.61	2.61
799	NASDAQ	VIRC	Tue, Oct 5, 2010	2.77	2.79	2.65	2.70
798	NASDAQ	VIRC	Mon, Oct 4, 2010	2.69	2.69	2.69	2.69
797	NASDAQ	VIRC	Thu, Sep 30, 2010	2.70	2.80	2.70	2.79
796	NASDAQ	VIRC	Wed, Sep 29, 2010	2.79	2.80	2.65	2.65
795	NASDAQ	VIRC	Tue, Sep 28, 2010	2.70	2.70	2.70	2.70
794	NASDAQ	VIRC	Mon, Sep 27, 2010	2.70	2.72	2.65	2.71
793	NASDAQ	VIRC	Fri, Sep 24, 2010	2.76	2.77	2.70	2.70
792	NASDAQ	VIRC	Thu, Sep 23, 2010	2.79	2.89	2.79	2.84
791	NASDAQ	VIRC	Wed, Sep 22, 2010	2.88	2.90	2.75	2.82
790	NASDAQ	VIRC	Tue, Sep 21, 2010	2.86	2.90	2.75	2.89
789	NASDAQ	VIRC	Mon, Sep 20, 2010	2.65	2.87	2.65	2.86
788	NASDAQ	VIRC	Fri, Sep 17, 2010	2.91	2.91	2.62	2.62
787	NASDAQ	VIRC	Thu, Sep 16, 2010	2.85	2.85	2.83	2.84
786	NASDAQ	VIRC	Wed, Sep 15, 2010	2.88	3.01	2.86	2.86
785	NASDAQ	VIRC	Tue, Sep 14, 2010	3.00	3.00	2.70	2.86
784	NASDAQ	VIRC	Mon, Sep 13, 2010	2.86	3.17	2.70	3.16
783	NASDAQ	VIRC	Fri, Sep 10, 2010	3.02	3.20	2.87	2.90
782	NASDAQ	VIRC	Thu, Sep 9, 2010	3.02	3.03	2.90	2.90
781	NASDAQ	VIRC	Wed, Sep 8, 2010	2.82	2.86	2.81	2.86
780	NASDAQ	VIRC	Tue, Sep 7, 2010	3.00	3.00	2.97	2.97
779	NASDAQ	VIRC	Fri, Sep 3, 2010	2.89	3.00	2.85	3.00
778	NASDAQ	VIRC	Thu, Sep 2, 2010	2.80	2.90	2.80	2.85
777	NASDAQ	VIRC	Wed, Sep 1, 2010	2.90	2.97	2.63	2.80
776	NASDAQ	VIRC	Tue, Aug 31, 2010	2.71	2.95	2.71	2.95
775	NASDAQ	VIRC	Mon, Aug 30, 2010	2.72	2.79	2.71	2.71
774	NASDAQ	VIRC	Fri, Aug 27, 2010	2.80	2.90	2.72	2.90
773	NASDAQ	VIRC	Thu, Aug 26, 2010	2.80	2.80	2.71	2.79
772	NASDAQ	VIRC	Wed, Aug 25, 2010	2.81	2.81	2.70	2.71
771	NASDAQ	VIRC	Tue, Aug 24, 2010	2.88	2.90	2.86	2.86
770	NASDAQ	VIRC	Mon, Aug 23, 2010	2.90	2.90	2.85	2.90
769	NASDAQ	VIRC	Fri, Aug 20, 2010	2.61	3.03	2.61	2.91
768	NASDAQ	VIRC	Thu, Aug 19, 2010	2.75	2.75	2.61	2.75
767	NASDAQ	VIRC	Wed, Aug 18, 2010	2.91	2.91	2.61	2.63
766	NASDAQ	VIRC	Tue, Aug 17, 2010	2.91	3.00	2.88	2.90
765	NASDAQ	VIRC	Mon, Aug 16, 2010	3.02	3.02	2.92	3.00
764	NASDAQ	VIRC	Fri, Aug 13, 2010	2.78	3.02	2.78	2.94
763	NASDAQ	VIRC	Thu, Aug 12, 2010	2.78	2.78	2.71	2.77
762	NASDAQ	VIRC	Wed, Aug 11, 2010	2.82	2.82	2.82	2.82
761	NASDAQ	VIRC	Tue, Aug 10, 2010	2.93	2.93	2.63	2.81
760	NASDAQ	VIRC	Fri, Aug 6, 2010	2.95	2.95	2.95	2.95
759	NASDAQ	VIRC	Thu, Aug 5, 2010	2.91	3.00	2.82	3.00
758	NASDAQ	VIRC	Wed, Aug 4, 2010	3.01	3.01	2.82	2.94
757	NASDAQ	VIRC	Tue, Aug 3, 2010	2.81	3.04	2.81	2.82
756	NASDAQ	VIRC	Mon, Aug 2, 2010	2.88	2.95	2.80	2.95
755	NASDAQ	VIRC	Fri, Jul 30, 2010	3.02	3.02	2.90	2.94
754	NASDAQ	VIRC	Thu, Jul 29, 2010	3.05	3.07	2.90	2.93
753	NASDAQ	VIRC	Wed, Jul 28, 2010	2.95	3.15	2.95	3.06
752	NASDAQ	VIRC	Tue, Jul 27, 2010	2.80	3.00	2.76	3.00
751	NASDAQ	VIRC	Mon, Jul 26, 2010	2.79	3.15	2.62	2.74
750	NASDAQ	VIRC	Fri, Jul 23, 2010	2.94	2.94	2.76	2.76
749	NASDAQ	VIRC	Thu, Jul 22, 2010	3.05	3.05	2.72	2.76
748	NASDAQ	VIRC	Wed, Jul 21, 2010	2.75	2.90	2.71	2.80
747	NASDAQ	VIRC	Tue, Jul 20, 2010	2.92	2.94	2.70	2.70
746	NASDAQ	VIRC	Mon, Jul 19, 2010	2.81	3.15	2.80	2.92
745	NASDAQ	VIRC	Fri, Jul 16, 2010	2.87	3.18	2.83	2.83
744	NASDAQ	VIRC	Thu, Jul 15, 2010	2.73	2.97	2.73	2.97
743	NASDAQ	VIRC	Wed, Jul 14, 2010	2.53	2.70	2.53	2.70
742	NASDAQ	VIRC	Tue, Jul 13, 2010	2.53	2.84	2.52	2.52
741	NASDAQ	VIRC	Mon, Jul 12, 2010	2.65	2.66	2.51	2.55
740	NASDAQ	VIRC	Fri, Jul 9, 2010	2.84	2.87	2.34	2.60
739	NASDAQ	VIRC	Thu, Jul 8, 2010	2.91	3.00	2.86	2.89
738	NASDAQ	VIRC	Wed, Jul 7, 2010	2.87	2.90	2.86	2.90
737	NASDAQ	VIRC	Tue, Jul 6, 2010	2.97	2.97	2.95	2.95
736	NASDAQ	VIRC	Fri, Jul 2, 2010	2.95	3.06	2.95	3.02
735	NASDAQ	VIRC	Thu, Jul 1, 2010	2.97	2.97	2.95	2.95
734	NASDAQ	VIRC	Wed, Jun 30, 2010	2.97	3.02	2.95	3.00
733	NASDAQ	VIRC	Tue, Jun 29, 2010	3.05	3.20	2.85	2.95
732	NASDAQ	VIRC	Mon, Jun 28, 2010	3.01	3.05	2.93	3.05
731	NASDAQ	VIRC	Fri, Jun 25, 2010	3.16	3.16	3.00	3.04
730	NASDAQ	VIRC	Thu, Jun 24, 2010	3.14	3.21	2.88	3.15
729	NASDAQ	VIRC	Wed, Jun 23, 2010	3.22	3.22	3.17	3.19
728	NASDAQ	VIRC	Tue, Jun 22, 2010	3.47	3.47	3.26	3.38
727	NASDAQ	VIRC	Mon, Jun 21, 2010	3.40	3.54	3.28	3.52
726	NASDAQ	VIRC	Fri, Jun 18, 2010	3.23	3.48	3.11	3.48
725	NASDAQ	VIRC	Thu, Jun 17, 2010	3.16	3.40	3.01	3.40
724	NASDAQ	VIRC	Wed, Jun 16, 2010	3.05	3.10	3.05	3.05
723	NASDAQ	VIRC	Tue, Jun 15, 2010	3.16	3.16	3.09	3.09
722	NASDAQ	VIRC	Mon, Jun 14, 2010	3.21	3.36	3.11	3.11
721	NASDAQ	VIRC	Fri, Jun 11, 2010	3.18	3.27	3.11	3.27
720	NASDAQ	VIRC	Thu, Jun 10, 2010	3.26	3.39	3.15	3.36
719	NASDAQ	VIRC	Wed, Jun 9, 2010	3.10	3.22	3.05	3.17
718	NASDAQ	VIRC	Tue, Jun 8, 2010	3.10	3.11	3.05	3.10
717	NASDAQ	VIRC	Mon, Jun 7, 2010	3.29	3.29	3.24	3.24
716	NASDAQ	VIRC	Fri, Jun 4, 2010	3.29	3.30	3.29	3.30
715	NASDAQ	VIRC	Thu, Jun 3, 2010	3.43	3.45	3.40	3.45
714	NASDAQ	VIRC	Wed, Jun 2, 2010	3.40	3.45	3.29	3.37
713	NASDAQ	VIRC	Tue, Jun 1, 2010	3.40	3.40	3.40	3.40
712	NASDAQ	VIRC	Fri, May 28, 2010	3.35	3.50	3.35	3.37
711	NASDAQ	VIRC	Thu, May 27, 2010	3.52	3.54	3.35	3.45
710	NASDAQ	VIRC	Wed, May 26, 2010	3.51	3.55	3.44	3.55
709	NASDAQ	VIRC	Tue, May 25, 2010	3.32	3.38	3.25	3.29
708	NASDAQ	VIRC	Mon, May 24, 2010	3.42	3.45	3.32	3.32
707	NASDAQ	VIRC	Fri, May 21, 2010	3.31	3.43	3.25	3.25
706	NASDAQ	VIRC	Thu, May 20, 2010	3.41	3.41	3.31	3.31
705	NASDAQ	VIRC	Wed, May 19, 2010	3.45	3.54	3.29	3.37
704	NASDAQ	VIRC	Tue, May 18, 2010	3.50	3.54	3.35	3.43
703	NASDAQ	VIRC	Mon, May 17, 2010	3.55	3.55	3.50	3.50
702	NASDAQ	VIRC	Fri, May 14, 2010	3.43	3.51	3.42	3.50
701	NASDAQ	VIRC	Thu, May 13, 2010	3.50	3.52	3.38	3.38
700	NASDAQ	VIRC	Wed, May 12, 2010	3.33	3.50	3.33	3.38
699	NASDAQ	VIRC	Tue, May 11, 2010	3.29	3.46	3.22	3.40
698	NASDAQ	VIRC	Mon, May 10, 2010	3.53	3.53	3.36	3.36
697	NASDAQ	VIRC	Fri, May 7, 2010	3.75	3.75	3.31	3.54
696	NASDAQ	VIRC	Thu, May 6, 2010	3.31	3.75	3.30	3.74
695	NASDAQ	VIRC	Wed, May 5, 2010	3.41	3.41	3.33	3.33
694	NASDAQ	VIRC	Tue, May 4, 2010	3.68	3.68	3.31	3.44
693	NASDAQ	VIRC	Mon, May 3, 2010	3.60	3.85	3.57	3.70
692	NASDAQ	VIRC	Fri, Apr 30, 2010	3.48	3.60	3.48	3.60
691	NASDAQ	VIRC	Thu, Apr 29, 2010	3.20	3.60	3.16	3.51
690	NASDAQ	VIRC	Wed, Apr 28, 2010	3.18	3.23	3.10	3.20
689	NASDAQ	VIRC	Tue, Apr 27, 2010	3.31	3.31	3.07	3.17
688	NASDAQ	VIRC	Mon, Apr 26, 2010	3.50	3.50	3.25	3.27
687	NASDAQ	VIRC	Fri, Apr 23, 2010	3.45	3.48	3.28	3.48
686	NASDAQ	VIRC	Thu, Apr 22, 2010	3.43	3.55	3.43	3.46
685	NASDAQ	VIRC	Wed, Apr 21, 2010	3.60	3.60	3.43	3.45
684	NASDAQ	VIRC	Tue, Apr 20, 2010	3.73	3.76	3.64	3.64
683	NASDAQ	VIRC	Mon, Apr 19, 2010	3.89	3.89	3.75	3.75
682	NASDAQ	VIRC	Fri, Apr 16, 2010	3.94	3.94	3.92	3.94
681	NASDAQ	VIRC	Thu, Apr 15, 2010	3.90	4.05	3.67	3.80
680	NASDAQ	VIRC	Wed, Apr 14, 2010	3.74	3.86	3.74	3.81
679	NASDAQ	VIRC	Tue, Apr 13, 2010	3.37	3.90	3.37	3.60
678	NASDAQ	VIRC	Mon, Apr 12, 2010	3.40	3.61	3.40	3.53
677	NASDAQ	VIRC	Fri, Apr 9, 2010	3.49	3.64	3.49	3.59
676	NASDAQ	VIRC	Thu, Apr 8, 2010	3.46	3.52	3.43	3.50
675	NASDAQ	VIRC	Wed, Apr 7, 2010	3.52	3.65	3.40	3.57
674	NASDAQ	VIRC	Tue, Apr 6, 2010	3.52	3.62	3.50	3.62
673	NASDAQ	VIRC	Mon, Apr 5, 2010	3.54	3.66	3.52	3.64
672	NASDAQ	VIRC	Thu, Apr 1, 2010	3.63	3.89	3.63	3.73
671	NASDAQ	VIRC	Wed, Mar 31, 2010	3.81	3.81	3.81	3.81
670	NASDAQ	VIRC	Tue, Mar 30, 2010	3.62	3.65	3.51	3.51
669	NASDAQ	VIRC	Mon, Mar 29, 2010	3.54	3.61	3.50	3.55
668	NASDAQ	VIRC	Fri, Mar 26, 2010	3.90	3.92	3.67	3.84
667	NASDAQ	VIRC	Thu, Mar 25, 2010	3.92	3.92	3.81	3.81
666	NASDAQ	VIRC	Wed, Mar 24, 2010	3.47	3.74	3.46	3.70
665	NASDAQ	VIRC	Tue, Mar 23, 2010	3.84	3.85	3.52	3.61
664	NASDAQ	VIRC	Mon, Mar 22, 2010	4.08	4.08	3.78	3.78
663	NASDAQ	VIRC	Fri, Mar 19, 2010	3.73	4.10	3.73	4.10
662	NASDAQ	VIRC	Thu, Mar 18, 2010	3.65	3.85	3.52	3.75
661	NASDAQ	VIRC	Wed, Mar 17, 2010	3.40	4.00	3.36	3.97
660	NASDAQ	VIRC	Tue, Mar 16, 2010	3.50	3.55	3.39	3.52
659	NASDAQ	VIRC	Mon, Mar 15, 2010	3.85	3.92	3.58	3.73
658	NASDAQ	VIRC	Fri, Mar 12, 2010	3.58	3.94	3.45	3.88
657	NASDAQ	VIRC	Thu, Mar 11, 2010	3.54	3.60	3.25	3.60
656	NASDAQ	VIRC	Wed, Mar 10, 2010	3.34	3.57	3.33	3.57
655	NASDAQ	VIRC	Tue, Mar 9, 2010	3.42	3.47	3.22	3.31
654	NASDAQ	VIRC	Mon, Mar 8, 2010	3.50	3.57	3.29	3.42
653	NASDAQ	VIRC	Fri, Mar 5, 2010	3.84	3.91	3.58	3.68
652	NASDAQ	VIRC	Thu, Mar 4, 2010	3.54	3.93	3.54	3.83
651	NASDAQ	VIRC	Wed, Mar 3, 2010	3.18	3.56	3.13	3.48
650	NASDAQ	VIRC	Tue, Mar 2, 2010	3.30	3.41	3.20	3.26
649	NASDAQ	VIRC	Mon, Mar 1, 2010	3.53	3.53	3.35	3.43
648	NASDAQ	VIRC	Fri, Feb 26, 2010	3.48	3.54	3.34	3.54
647	NASDAQ	VIRC	Thu, Feb 25, 2010	3.43	3.60	3.19	3.48
646	NASDAQ	VIRC	Wed, Feb 24, 2010	3.50	3.57	3.38	3.52
645	NASDAQ	VIRC	Tue, Feb 23, 2010	3.62	3.62	3.50	3.56
644	NASDAQ	VIRC	Mon, Feb 22, 2010	3.63	3.64	3.50	3.63
643	NASDAQ	VIRC	Fri, Feb 19, 2010	3.69	3.74	3.69	3.71
642	NASDAQ	VIRC	Wed, Feb 17, 2010	3.61	3.65	3.54	3.65
641	NASDAQ	VIRC	Tue, Feb 16, 2010	3.69	3.69	3.61	3.61
640	NASDAQ	VIRC	Fri, Feb 12, 2010	3.51	3.51	3.50	3.50
639	NASDAQ	VIRC	Thu, Feb 11, 2010	3.64	3.64	3.64	3.64
638	NASDAQ	VIRC	Tue, Feb 9, 2010	3.77	4.03	3.71	3.71
637	NASDAQ	VIRC	Mon, Feb 8, 2010	3.71	3.71	3.67	3.70
636	NASDAQ	VIRC	Fri, Feb 5, 2010	3.60	3.69	3.60	3.69
635	NASDAQ	VIRC	Thu, Feb 4, 2010	3.50	3.60	3.50	3.60
634	NASDAQ	VIRC	Wed, Feb 3, 2010	3.40	3.49	3.40	3.49
633	NASDAQ	VIRC	Tue, Feb 2, 2010	3.37	3.54	3.37	3.49
632	NASDAQ	VIRC	Mon, Feb 1, 2010	3.51	3.87	3.37	3.49
631	NASDAQ	VIRC	Fri, Jan 29, 2010	3.50	3.53	3.50	3.53
630	NASDAQ	VIRC	Thu, Jan 28, 2010	3.40	3.45	3.40	3.45
629	NASDAQ	VIRC	Wed, Jan 27, 2010	3.50	3.57	3.43	3.43
628	NASDAQ	VIRC	Tue, Jan 26, 2010	3.45	3.50	3.45	3.50
627	NASDAQ	VIRC	Mon, Jan 25, 2010	3.51	3.51	3.48	3.50
626	NASDAQ	VIRC	Fri, Jan 22, 2010	3.35	3.40	3.35	3.37
625	NASDAQ	VIRC	Thu, Jan 21, 2010	3.70	3.70	3.44	3.54
624	NASDAQ	VIRC	Wed, Jan 20, 2010	3.72	3.80	3.44	3.49
623	NASDAQ	VIRC	Tue, Jan 19, 2010	3.70	3.77	3.66	3.73
622	NASDAQ	VIRC	Fri, Jan 15, 2010	3.67	3.85	3.62	3.77
621	NASDAQ	VIRC	Thu, Jan 14, 2010	3.62	3.67	3.62	3.67
620	NASDAQ	VIRC	Wed, Jan 13, 2010	3.75	3.84	3.50	3.63
619	NASDAQ	VIRC	Tue, Jan 12, 2010	3.39	3.65	3.35	3.65
618	NASDAQ	VIRC	Mon, Jan 11, 2010	3.62	3.62	3.31	3.50
617	NASDAQ	VIRC	Fri, Jan 8, 2010	3.62	3.62	3.62	3.62
616	NASDAQ	VIRC	Thu, Jan 7, 2010	3.67	3.74	3.61	3.61
615	NASDAQ	VIRC	Wed, Jan 6, 2010	3.76	3.76	3.62	3.67
614	NASDAQ	VIRC	Tue, Jan 5, 2010	3.88	3.88	3.76	3.76
613	NASDAQ	VIRC	Mon, Jan 4, 2010	3.70	3.99	3.70	3.99
612	NASDAQ	VIRC	Thu, Dec 31, 2009	3.91	3.91	3.55	3.65
611	NASDAQ	VIRC	Wed, Dec 30, 2009	3.75	3.95	3.67	3.85
610	NASDAQ	VIRC	Tue, Dec 29, 2009	3.39	3.77	3.39	3.75
609	NASDAQ	VIRC	Mon, Dec 28, 2009	3.39	3.39	3.31	3.38
608	NASDAQ	VIRC	Thu, Dec 24, 2009	3.30	3.40	3.30	3.40
607	NASDAQ	VIRC	Wed, Dec 23, 2009	3.24	3.63	3.24	3.30
606	NASDAQ	VIRC	Tue, Dec 22, 2009	3.12	3.25	3.11	3.25
605	NASDAQ	VIRC	Mon, Dec 21, 2009	3.19	3.22	3.11	3.11
604	NASDAQ	VIRC	Fri, Dec 18, 2009	3.14	3.25	3.11	3.25
603	NASDAQ	VIRC	Thu, Dec 17, 2009	3.07	3.21	3.04	3.21
602	NASDAQ	VIRC	Wed, Dec 16, 2009	3.05	3.08	2.82	3.04
601	NASDAQ	VIRC	Tue, Dec 15, 2009	3.10	3.14	2.96	3.03
600	NASDAQ	VIRC	Mon, Dec 14, 2009	3.03	3.11	3.03	3.10
599	NASDAQ	VIRC	Fri, Dec 11, 2009	3.27	3.37	3.07	3.08
598	NASDAQ	VIRC	Thu, Dec 10, 2009	3.35	3.54	3.26	3.27
597	NASDAQ	VIRC	Wed, Dec 9, 2009	3.15	3.47	3.15	3.35
596	NASDAQ	VIRC	Tue, Dec 8, 2009	3.05	3.20	3.02	3.16
595	NASDAQ	VIRC	Fri, Dec 4, 2009	3.03	3.07	3.02	3.05
594	NASDAQ	VIRC	Thu, Dec 3, 2009	3.12	3.12	3.02	3.03
593	NASDAQ	VIRC	Wed, Dec 2, 2009	3.13	3.13	3.00	3.12
592	NASDAQ	VIRC	Tue, Dec 1, 2009	3.05	3.10	2.99	3.10
591	NASDAQ	VIRC	Mon, Nov 30, 2009	3.02	3.03	3.02	3.03
590	NASDAQ	VIRC	Fri, Nov 27, 2009	3.04	3.05	3.04	3.05
589	NASDAQ	VIRC	Wed, Nov 25, 2009	3.00	3.00	2.94	2.94
588	NASDAQ	VIRC	Tue, Nov 24, 2009	3.05	3.05	3.01	3.01
587	NASDAQ	VIRC	Mon, Nov 23, 2009	3.00	3.07	2.99	3.07
586	NASDAQ	VIRC	Fri, Nov 20, 2009	3.00	3.00	3.00	3.00
585	NASDAQ	VIRC	Wed, Nov 18, 2009	2.98	3.12	2.93	2.93
584	NASDAQ	VIRC	Tue, Nov 17, 2009	3.00	3.00	3.00	3.00
583	NASDAQ	VIRC	Mon, Nov 16, 2009	2.94	3.00	2.90	3.00
582	NASDAQ	VIRC	Fri, Nov 13, 2009	3.00	3.02	2.94	3.01
581	NASDAQ	VIRC	Thu, Nov 12, 2009	3.01	3.04	3.00	3.04
580	NASDAQ	VIRC	Wed, Nov 11, 2009	3.03	3.04	3.00	3.00
579	NASDAQ	VIRC	Tue, Nov 10, 2009	2.90	3.00	2.90	3.00
578	NASDAQ	VIRC	Fri, Nov 6, 2009	2.73	2.99	2.73	2.98
577	NASDAQ	VIRC	Thu, Nov 5, 2009	2.82	2.86	2.82	2.85
576	NASDAQ	VIRC	Wed, Nov 4, 2009	2.74	2.80	2.73	2.80
575	NASDAQ	VIRC	Tue, Nov 3, 2009	2.77	2.77	2.77	2.77
574	NASDAQ	VIRC	Mon, Nov 2, 2009	2.78	2.79	2.78	2.79
573	NASDAQ	VIRC	Fri, Oct 30, 2009	2.78	2.78	2.78	2.78
572	NASDAQ	VIRC	Thu, Oct 29, 2009	2.78	2.78	2.78	2.78
571	NASDAQ	VIRC	Tue, Oct 27, 2009	2.75	2.75	2.74	2.74
570	NASDAQ	VIRC	Mon, Oct 26, 2009	2.85	2.85	2.76	2.77
569	NASDAQ	VIRC	Fri, Oct 23, 2009	2.91	2.92	2.77	2.77
568	NASDAQ	VIRC	Thu, Oct 22, 2009	2.93	2.95	2.92	2.95
567	NASDAQ	VIRC	Wed, Oct 21, 2009	2.98	2.98	2.95	2.97
566	NASDAQ	VIRC	Tue, Oct 20, 2009	3.05	3.05	2.95	2.95
565	NASDAQ	VIRC	Mon, Oct 19, 2009	3.00	3.01	2.99	2.99
564	NASDAQ	VIRC	Fri, Oct 16, 2009	3.00	3.02	2.99	3.02
563	NASDAQ	VIRC	Thu, Oct 15, 2009	3.00	3.00	2.99	2.99
562	NASDAQ	VIRC	Tue, Oct 13, 2009	3.05	3.05	2.99	2.99
561	NASDAQ	VIRC	Mon, Oct 12, 2009	3.04	3.04	2.99	2.99
560	NASDAQ	VIRC	Fri, Oct 9, 2009	3.02	3.05	2.96	3.01
559	NASDAQ	VIRC	Thu, Oct 8, 2009	3.01	3.03	2.95	3.03
558	NASDAQ	VIRC	Wed, Oct 7, 2009	3.04	3.05	3.01	3.01
557	NASDAQ	VIRC	Tue, Oct 6, 2009	3.04	3.05	3.00	3.05
556	NASDAQ	VIRC	Mon, Oct 5, 2009	3.00	3.00	2.99	2.99
555	NASDAQ	VIRC	Fri, Oct 2, 2009	2.97	2.97	2.97	2.97
554	NASDAQ	VIRC	Thu, Oct 1, 2009	3.00	3.00	2.96	2.97
553	NASDAQ	VIRC	Wed, Sep 30, 2009	3.01	3.01	3.00	3.00
552	NASDAQ	VIRC	Mon, Sep 28, 2009	3.03	3.03	3.00	3.00
551	NASDAQ	VIRC	Thu, Sep 24, 2009	3.02	3.02	3.00	3.00
550	NASDAQ	VIRC	Wed, Sep 23, 2009	3.05	3.05	3.01	3.01
549	NASDAQ	VIRC	Tue, Sep 22, 2009	3.03	3.03	3.02	3.02
548	NASDAQ	VIRC	Mon, Sep 21, 2009	3.06	3.06	3.05	3.05
547	NASDAQ	VIRC	Fri, Sep 18, 2009	3.05	3.15	3.02	3.15
546	NASDAQ	VIRC	Thu, Sep 17, 2009	3.07	3.07	3.00	3.00
545	NASDAQ	VIRC	Wed, Sep 16, 2009	3.10	3.13	3.06	3.07
544	NASDAQ	VIRC	Tue, Sep 15, 2009	3.10	3.11	3.03	3.10
543	NASDAQ	VIRC	Mon, Sep 14, 2009	3.09	3.09	3.05	3.05
542	NASDAQ	VIRC	Fri, Sep 11, 2009	3.10	3.10	3.01	3.04
541	NASDAQ	VIRC	Thu, Sep 10, 2009	3.03	3.10	3.00	3.10
540	NASDAQ	VIRC	Wed, Sep 9, 2009	3.08	3.15	3.08	3.08
539	NASDAQ	VIRC	Tue, Sep 8, 2009	2.98	3.08	2.96	3.08
538	NASDAQ	VIRC	Fri, Sep 4, 2009	3.04	3.05	3.04	3.05
537	NASDAQ	VIRC	Thu, Sep 3, 2009	3.01	3.03	3.00	3.03
536	NASDAQ	VIRC	Tue, Sep 1, 2009	3.11	3.11	3.03	3.06
535	NASDAQ	VIRC	Mon, Aug 31, 2009	3.12	3.12	3.01	3.08
534	NASDAQ	VIRC	Fri, Aug 28, 2009	3.12	3.12	3.12	3.12
533	NASDAQ	VIRC	Thu, Aug 27, 2009	3.20	3.20	3.10	3.12
532	NASDAQ	VIRC	Wed, Aug 26, 2009	3.12	3.12	3.02	3.02
531	NASDAQ	VIRC	Tue, Aug 25, 2009	3.07	3.12	3.05	3.12
530	NASDAQ	VIRC	Mon, Aug 24, 2009	2.90	3.07	2.90	3.04
529	NASDAQ	VIRC	Fri, Aug 21, 2009	3.10	3.10	3.05	3.10
528	NASDAQ	VIRC	Thu, Aug 20, 2009	3.02	3.09	3.02	3.09
527	NASDAQ	VIRC	Wed, Aug 19, 2009	3.02	3.08	3.02	3.07
526	NASDAQ	VIRC	Tue, Aug 18, 2009	3.06	3.19	3.06	3.19
525	NASDAQ	VIRC	Mon, Aug 17, 2009	3.02	3.02	2.97	2.97
524	NASDAQ	VIRC	Fri, Aug 14, 2009	3.15	3.15	3.10	3.14
523	NASDAQ	VIRC	Thu, Aug 13, 2009	3.03	3.14	3.01	3.10
522	NASDAQ	VIRC	Tue, Aug 11, 2009	3.12	3.15	3.07	3.15
521	NASDAQ	VIRC	Mon, Aug 10, 2009	3.14	3.14	3.11	3.11
520	NASDAQ	VIRC	Fri, Aug 7, 2009	3.01	3.10	3.01	3.10
519	NASDAQ	VIRC	Thu, Aug 6, 2009	3.03	3.14	3.03	3.14
518	NASDAQ	VIRC	Wed, Aug 5, 2009	3.03	3.16	3.03	3.16
517	NASDAQ	VIRC	Tue, Aug 4, 2009	3.05	3.17	3.05	3.17
516	NASDAQ	VIRC	Fri, Jul 31, 2009	3.15	3.18	3.15	3.18
515	NASDAQ	VIRC	Wed, Jul 29, 2009	3.15	3.15	3.07	3.07
514	NASDAQ	VIRC	Mon, Jul 27, 2009	3.17	3.17	3.17	3.17
513	NASDAQ	VIRC	Fri, Jul 24, 2009	3.17	3.19	3.17	3.18
512	NASDAQ	VIRC	Thu, Jul 23, 2009	3.06	3.16	3.01	3.15
511	NASDAQ	VIRC	Wed, Jul 22, 2009	3.13	3.25	3.12	3.25
510	NASDAQ	VIRC	Tue, Jul 21, 2009	3.12	3.13	3.12	3.13
509	NASDAQ	VIRC	Mon, Jul 20, 2009	3.20	3.20	3.18	3.19
508	NASDAQ	VIRC	Fri, Jul 17, 2009	3.16	3.17	3.16	3.17
507	NASDAQ	VIRC	Wed, Jul 15, 2009	3.09	3.09	2.78	2.97
506	NASDAQ	VIRC	Tue, Jul 14, 2009	3.04	3.10	3.03	3.07
505	NASDAQ	VIRC	Mon, Jul 13, 2009	3.19	3.19	3.03	3.13
504	NASDAQ	VIRC	Fri, Jul 10, 2009	3.12	3.35	3.11	3.31
503	NASDAQ	VIRC	Thu, Jul 9, 2009	3.09	3.47	3.07	3.38
502	NASDAQ	VIRC	Wed, Jul 8, 2009	3.22	3.22	3.03	3.10
501	NASDAQ	VIRC	Tue, Jul 7, 2009	3.47	3.47	3.27	3.36
500	NASDAQ	VIRC	Mon, Jul 6, 2009	3.09	3.55	3.06	3.50
499	NASDAQ	VIRC	Wed, Jul 1, 2009	3.40	3.40	3.40	3.40
498	NASDAQ	VIRC	Tue, Jun 30, 2009	3.40	3.50	3.40	3.50
497	NASDAQ	VIRC	Mon, Jun 29, 2009	3.50	3.50	3.50	3.50
496	NASDAQ	VIRC	Wed, Jun 24, 2009	3.50	3.50	3.50	3.50
495	NASDAQ	VIRC	Tue, Jun 23, 2009	3.51	3.54	3.43	3.50
494	NASDAQ	VIRC	Mon, Jun 22, 2009	3.50	3.50	3.50	3.50
493	NASDAQ	VIRC	Fri, Jun 19, 2009	3.55	3.55	3.55	3.55
492	NASDAQ	VIRC	Thu, Jun 18, 2009	3.54	3.54	3.53	3.53
491	NASDAQ	VIRC	Wed, Jun 17, 2009	3.55	3.55	3.50	3.51
490	NASDAQ	VIRC	Tue, Jun 16, 2009	3.56	3.57	3.51	3.51
489	NASDAQ	VIRC	Mon, Jun 15, 2009	3.50	3.54	3.50	3.54
488	NASDAQ	VIRC	Fri, Jun 12, 2009	3.53	3.53	3.51	3.51
487	NASDAQ	VIRC	Thu, Jun 11, 2009	3.57	3.57	3.50	3.57
486	NASDAQ	VIRC	Wed, Jun 10, 2009	3.50	3.52	3.46	3.52
485	NASDAQ	VIRC	Tue, Jun 9, 2009	3.51	3.57	3.50	3.57
484	NASDAQ	VIRC	Mon, Jun 8, 2009	3.29	3.57	3.29	3.47
483	NASDAQ	VIRC	Fri, Jun 5, 2009	3.22	3.28	3.22	3.28
482	NASDAQ	VIRC	Thu, Jun 4, 2009	3.19	3.25	3.15	3.25
481	NASDAQ	VIRC	Wed, Jun 3, 2009	3.21	3.21	3.16	3.16
480	NASDAQ	VIRC	Tue, Jun 2, 2009	3.20	3.24	3.19	3.19
479	NASDAQ	VIRC	Mon, Jun 1, 2009	3.30	3.34	3.24	3.34
478	NASDAQ	VIRC	Fri, May 29, 2009	3.08	3.30	3.02	3.30
477	NASDAQ	VIRC	Thu, May 28, 2009	3.06	3.29	3.06	3.07
476	NASDAQ	VIRC	Wed, May 27, 2009	3.00	3.05	3.00	3.05
475	NASDAQ	VIRC	Tue, May 26, 2009	3.04	3.06	3.03	3.05
474	NASDAQ	VIRC	Fri, May 22, 2009	3.00	3.01	2.98	2.99
473	NASDAQ	VIRC	Thu, May 21, 2009	3.05	3.15	3.00	3.15
472	NASDAQ	VIRC	Wed, May 20, 2009	3.14	3.14	3.06	3.06
471	NASDAQ	VIRC	Mon, May 18, 2009	3.15	3.15	3.12	3.14
470	NASDAQ	VIRC	Fri, May 15, 2009	3.15	3.15	3.02	3.04
469	NASDAQ	VIRC	Thu, May 14, 2009	3.19	3.24	3.11	3.11
468	NASDAQ	VIRC	Wed, May 13, 2009	3.32	3.32	3.10	3.14
467	NASDAQ	VIRC	Tue, May 12, 2009	3.32	3.32	3.32	3.32
466	NASDAQ	VIRC	Mon, May 11, 2009	3.07	3.43	3.07	3.31
465	NASDAQ	VIRC	Fri, May 8, 2009	3.23	3.42	3.16	3.30
464	NASDAQ	VIRC	Thu, May 7, 2009	3.05	3.15	3.05	3.15
463	NASDAQ	VIRC	Wed, May 6, 2009	3.06	3.41	3.06	3.17
462	NASDAQ	VIRC	Tue, May 5, 2009	3.23	3.31	3.20	3.31
461	NASDAQ	VIRC	Mon, May 4, 2009	3.14	3.28	3.14	3.28
460	NASDAQ	VIRC	Fri, May 1, 2009	2.97	2.97	2.97	2.97
459	NASDAQ	VIRC	Thu, Apr 30, 2009	3.27	3.29	3.13	3.18
458	NASDAQ	VIRC	Wed, Apr 29, 2009	3.49	3.49	2.75	3.16
457	NASDAQ	VIRC	Tue, Apr 28, 2009	3.53	3.57	3.53	3.57
456	NASDAQ	VIRC	Mon, Apr 27, 2009	3.74	3.75	3.31	3.57
455	NASDAQ	VIRC	Fri, Apr 24, 2009	3.79	3.81	3.44	3.80
454	NASDAQ	VIRC	Thu, Apr 23, 2009	3.37	3.62	3.21	3.62
453	NASDAQ	VIRC	Wed, Apr 22, 2009	3.32	3.35	3.32	3.35
452	NASDAQ	VIRC	Tue, Apr 21, 2009	3.01	3.37	2.99	3.20
451	NASDAQ	VIRC	Mon, Apr 20, 2009	3.31	3.37	3.05	3.14
450	NASDAQ	VIRC	Fri, Apr 17, 2009	2.41	3.61	2.41	3.52
449	NASDAQ	VIRC	Thu, Apr 16, 2009	2.48	2.53	2.25	2.25
448	NASDAQ	VIRC	Wed, Apr 15, 2009	2.37	2.48	2.36	2.48
447	NASDAQ	VIRC	Tue, Apr 14, 2009	2.38	2.45	2.25	2.44
446	NASDAQ	VIRC	Mon, Apr 13, 2009	2.34	2.55	2.33	2.44
445	NASDAQ	VIRC	Thu, Apr 9, 2009	2.41	2.51	2.37	2.46
444	NASDAQ	VIRC	Wed, Apr 8, 2009	2.14	2.32	2.13	2.25
443	NASDAQ	VIRC	Tue, Apr 7, 2009	2.60	2.60	1.89	2.19
442	NASDAQ	VIRC	Mon, Apr 6, 2009	2.56	2.78	2.51	2.61
441	NASDAQ	VIRC	Fri, Apr 3, 2009	2.52	2.69	2.52	2.56
440	NASDAQ	VIRC	Thu, Apr 2, 2009	2.64	2.70	2.60	2.70
439	NASDAQ	VIRC	Wed, Apr 1, 2009	2.84	2.90	2.82	2.90
438	NASDAQ	VIRC	Tue, Mar 31, 2009	2.83	3.00	2.74	2.88
437	NASDAQ	VIRC	Mon, Mar 30, 2009	2.81	2.82	2.55	2.71
436	NASDAQ	VIRC	Fri, Mar 27, 2009	2.59	2.61	2.50	2.59
435	NASDAQ	VIRC	Thu, Mar 26, 2009	2.69	2.89	2.27	2.89
434	NASDAQ	VIRC	Wed, Mar 25, 2009	2.40	2.73	2.26	2.73
433	NASDAQ	VIRC	Tue, Mar 24, 2009	2.38	2.44	2.34	2.40
432	NASDAQ	VIRC	Mon, Mar 23, 2009	2.26	2.37	2.26	2.35
431	NASDAQ	VIRC	Fri, Mar 20, 2009	2.00	2.32	2.00	2.32
430	NASDAQ	VIRC	Thu, Mar 19, 2009	2.03	2.05	2.03	2.03
429	NASDAQ	VIRC	Wed, Mar 18, 2009	2.05	2.07	1.98	2.02
428	NASDAQ	VIRC	Tue, Mar 17, 2009	2.03	2.09	2.00	2.04
427	NASDAQ	VIRC	Mon, Mar 16, 2009	1.95	2.12	1.95	2.04
426	NASDAQ	VIRC	Fri, Mar 13, 2009	1.95	1.97	1.95	1.95
425	NASDAQ	VIRC	Thu, Mar 12, 2009	1.73	1.90	1.65	1.88
424	NASDAQ	VIRC	Wed, Mar 11, 2009	1.78	1.93	1.74	1.93
423	NASDAQ	VIRC	Tue, Mar 10, 2009	1.65	1.80	1.65	1.78
422	NASDAQ	VIRC	Mon, Mar 9, 2009	1.77	1.85	1.71	1.73
421	NASDAQ	VIRC	Fri, Mar 6, 2009	1.81	1.85	1.81	1.85
420	NASDAQ	VIRC	Thu, Mar 5, 2009	2.13	2.13	1.98	1.98
419	NASDAQ	VIRC	Wed, Mar 4, 2009	2.38	2.38	1.72	1.72
418	NASDAQ	VIRC	Tue, Mar 3, 2009	1.82	1.82	1.73	1.81
417	NASDAQ	VIRC	Mon, Mar 2, 2009	1.84	1.92	1.72	1.73
416	NASDAQ	VIRC	Fri, Feb 27, 2009	1.96	2.16	1.85	1.85
415	NASDAQ	VIRC	Thu, Feb 26, 2009	1.85	2.07	1.85	1.85
414	NASDAQ	VIRC	Wed, Feb 25, 2009	1.90	1.90	1.90	1.90
413	NASDAQ	VIRC	Tue, Feb 24, 2009	1.88	1.88	1.88	1.88
412	NASDAQ	VIRC	Mon, Feb 23, 2009	1.93	1.97	1.93	1.93
411	NASDAQ	VIRC	Fri, Feb 20, 2009	1.99	2.00	1.99	2.00
410	NASDAQ	VIRC	Thu, Feb 19, 2009	2.14	2.14	2.00	2.04
409	NASDAQ	VIRC	Wed, Feb 18, 2009	2.14	2.17	2.14	2.17
408	NASDAQ	VIRC	Thu, Feb 12, 2009	2.14	2.14	2.14	2.14
407	NASDAQ	VIRC	Wed, Feb 11, 2009	2.34	2.34	2.13	2.15
406	NASDAQ	VIRC	Tue, Feb 10, 2009	2.38	2.38	2.34	2.34
405	NASDAQ	VIRC	Fri, Feb 6, 2009	2.33	2.38	2.31	2.38
404	NASDAQ	VIRC	Thu, Feb 5, 2009	2.23	2.27	2.23	2.27
403	NASDAQ	VIRC	Wed, Feb 4, 2009	2.22	2.22	2.22	2.22
402	NASDAQ	VIRC	Mon, Feb 2, 2009	2.14	2.15	2.12	2.15
401	NASDAQ	VIRC	Fri, Jan 30, 2009	2.08	2.12	2.08	2.12
400	NASDAQ	VIRC	Thu, Jan 29, 2009	2.11	2.16	2.06	2.14
399	NASDAQ	VIRC	Wed, Jan 28, 2009	2.27	2.27	2.08	2.08
398	NASDAQ	VIRC	Tue, Jan 27, 2009	2.30	2.30	2.25	2.26
397	NASDAQ	VIRC	Thu, Jan 22, 2009	2.30	2.35	2.26	2.26
396	NASDAQ	VIRC	Wed, Jan 21, 2009	2.25	2.25	2.25	2.25
395	NASDAQ	VIRC	Tue, Jan 20, 2009	2.23	2.24	2.23	2.23
394	NASDAQ	VIRC	Fri, Jan 16, 2009	2.29	2.30	2.25	2.30
393	NASDAQ	VIRC	Thu, Jan 15, 2009	2.33	2.37	2.27	2.30
392	NASDAQ	VIRC	Wed, Jan 14, 2009	2.10	2.38	2.07	2.38
391	NASDAQ	VIRC	Tue, Jan 13, 2009	2.09	2.09	2.08	2.08
390	NASDAQ	VIRC	Mon, Jan 12, 2009	2.07	2.11	2.02	2.08
389	NASDAQ	VIRC	Fri, Jan 9, 2009	2.01	2.01	2.00	2.01
388	NASDAQ	VIRC	Thu, Jan 8, 2009	2.02	2.08	2.02	2.05
387	NASDAQ	VIRC	Tue, Jan 6, 2009	2.02	2.11	2.00	2.10
386	NASDAQ	VIRC	Mon, Jan 5, 2009	1.98	2.01	1.86	1.89
385	NASDAQ	VIRC	Fri, Jan 2, 2009	1.91	1.99	1.91	1.98
384	NASDAQ	VIRC	Wed, Dec 31, 2008	1.85	1.95	1.83	1.95
383	NASDAQ	VIRC	Tue, Dec 30, 2008	1.90	1.90	1.87	1.90
382	NASDAQ	VIRC	Mon, Dec 29, 2008	1.92	1.92	1.87	1.90
381	NASDAQ	VIRC	Fri, Dec 26, 2008	1.90	1.96	1.90	1.96
380	NASDAQ	VIRC	Wed, Dec 24, 2008	1.88	1.92	1.86	1.88
379	NASDAQ	VIRC	Tue, Dec 23, 2008	2.06	2.06	1.87	1.87
378	NASDAQ	VIRC	Mon, Dec 22, 2008	1.97	2.06	1.88	2.06
377	NASDAQ	VIRC	Fri, Dec 19, 2008	1.97	2.07	1.81	2.07
376	NASDAQ	VIRC	Thu, Dec 18, 2008	1.90	2.07	1.85	2.06
375	NASDAQ	VIRC	Wed, Dec 17, 2008	1.81	1.96	1.81	1.95
374	NASDAQ	VIRC	Tue, Dec 16, 2008	1.92	1.92	1.85	1.87
373	NASDAQ	VIRC	Mon, Dec 15, 2008	1.99	1.99	1.99	1.99
372	NASDAQ	VIRC	Fri, Dec 12, 2008	1.96	1.99	1.66	1.90
371	NASDAQ	VIRC	Thu, Dec 11, 2008	1.96	2.25	1.96	1.98
370	NASDAQ	VIRC	Wed, Dec 10, 2008	2.17	2.43	1.92	1.96
369	NASDAQ	VIRC	Tue, Dec 9, 2008	2.22	2.29	2.17	2.17
368	NASDAQ	VIRC	Mon, Dec 8, 2008	2.55	2.60	2.10	2.31
367	NASDAQ	VIRC	Fri, Dec 5, 2008	2.51	2.70	2.50	2.70
366	NASDAQ	VIRC	Thu, Dec 4, 2008	2.58	2.94	2.58	2.94
365	NASDAQ	VIRC	Tue, Dec 2, 2008	2.36	2.59	2.36	2.52
364	NASDAQ	VIRC	Mon, Dec 1, 2008	2.22	2.34	2.11	2.34
363	NASDAQ	VIRC	Fri, Nov 28, 2008	2.15	2.19	2.15	2.19
362	NASDAQ	VIRC	Wed, Nov 26, 2008	2.25	2.25	2.17	2.18
361	NASDAQ	VIRC	Tue, Nov 25, 2008	2.19	2.29	2.19	2.26
360	NASDAQ	VIRC	Mon, Nov 24, 2008	2.66	2.70	2.00	2.07
359	NASDAQ	VIRC	Fri, Nov 21, 2008	2.90	2.90	2.60	2.60
358	NASDAQ	VIRC	Thu, Nov 20, 2008	2.95	2.99	2.71	2.73
357	NASDAQ	VIRC	Wed, Nov 19, 2008	3.30	3.30	2.81	2.86
356	NASDAQ	VIRC	Tue, Nov 18, 2008	2.59	3.40	2.59	3.40
355	NASDAQ	VIRC	Mon, Nov 17, 2008	2.76	2.83	2.63	2.65
354	NASDAQ	VIRC	Fri, Nov 14, 2008	2.80	2.97	2.58	2.89
353	NASDAQ	VIRC	Thu, Nov 13, 2008	2.80	3.18	2.61	3.18
352	NASDAQ	VIRC	Wed, Nov 12, 2008	3.12	3.12	2.85	2.91
351	NASDAQ	VIRC	Tue, Nov 11, 2008	3.37	3.37	3.10	3.20
350	NASDAQ	VIRC	Mon, Nov 10, 2008	3.50	3.94	3.48	3.60
349	NASDAQ	VIRC	Fri, Nov 7, 2008	3.25	3.50	3.22	3.45
348	NASDAQ	VIRC	Thu, Nov 6, 2008	3.85	3.85	3.49	3.54
347	NASDAQ	VIRC	Wed, Nov 5, 2008	3.17	3.70	3.17	3.70
346	NASDAQ	VIRC	Tue, Nov 4, 2008	3.25	3.85	3.07	3.07
345	NASDAQ	VIRC	Mon, Nov 3, 2008	2.75	2.93	2.75	2.93
344	NASDAQ	VIRC	Fri, Oct 31, 2008	2.59	2.74	2.45	2.74
343	NASDAQ	VIRC	Thu, Oct 30, 2008	2.47	2.51	2.43	2.51
342	NASDAQ	VIRC	Wed, Oct 29, 2008	2.34	2.34	2.29	2.31
341	NASDAQ	VIRC	Tue, Oct 28, 2008	2.25	2.47	2.20	2.26
340	NASDAQ	VIRC	Mon, Oct 27, 2008	2.62	2.62	2.25	2.26
339	NASDAQ	VIRC	Fri, Oct 24, 2008	2.48	2.48	2.20	2.40
338	NASDAQ	VIRC	Thu, Oct 23, 2008	2.71	2.71	2.50	2.56
337	NASDAQ	VIRC	Wed, Oct 22, 2008	2.70	2.75	2.67	2.74
336	NASDAQ	VIRC	Tue, Oct 21, 2008	2.75	2.77	2.74	2.75
335	NASDAQ	VIRC	Mon, Oct 20, 2008	2.79	2.79	2.70	2.72
334	NASDAQ	VIRC	Fri, Oct 17, 2008	2.65	3.00	2.40	2.78
333	NASDAQ	VIRC	Thu, Oct 16, 2008	2.67	2.90	2.67	2.78
332	NASDAQ	VIRC	Wed, Oct 15, 2008	2.95	3.00	2.75	3.00
331	NASDAQ	VIRC	Tue, Oct 14, 2008	3.15	3.15	3.00	3.01
330	NASDAQ	VIRC	Mon, Oct 13, 2008	3.28	3.28	3.15	3.15
329	NASDAQ	VIRC	Fri, Oct 10, 2008	3.02	3.10	2.35	3.09
328	NASDAQ	VIRC	Thu, Oct 9, 2008	3.10	3.15	3.05	3.05
327	NASDAQ	VIRC	Wed, Oct 8, 2008	3.16	3.18	3.10	3.10
326	NASDAQ	VIRC	Tue, Oct 7, 2008	3.32	3.32	3.10	3.15
325	NASDAQ	VIRC	Mon, Oct 6, 2008	3.36	3.56	3.25	3.32
324	NASDAQ	VIRC	Fri, Oct 3, 2008	3.39	3.40	3.33	3.40
323	NASDAQ	VIRC	Thu, Oct 2, 2008	3.40	3.54	3.35	3.35
322	NASDAQ	VIRC	Wed, Oct 1, 2008	3.38	3.65	3.38	3.65
321	NASDAQ	VIRC	Tue, Sep 30, 2008	3.61	3.61	3.42	3.43
320	NASDAQ	VIRC	Mon, Sep 29, 2008	3.55	3.68	3.55	3.63
319	NASDAQ	VIRC	Fri, Sep 26, 2008	3.60	3.60	3.55	3.56
318	NASDAQ	VIRC	Thu, Sep 25, 2008	3.60	3.82	3.60	3.60
317	NASDAQ	VIRC	Wed, Sep 24, 2008	3.64	3.64	3.60	3.60
316	NASDAQ	VIRC	Tue, Sep 23, 2008	3.65	3.65	3.60	3.64
315	NASDAQ	VIRC	Mon, Sep 22, 2008	3.70	3.70	3.60	3.68
314	NASDAQ	VIRC	Fri, Sep 19, 2008	3.96	4.28	3.56	3.89
313	NASDAQ	VIRC	Thu, Sep 18, 2008	3.89	4.24	3.89	3.96
312	NASDAQ	VIRC	Wed, Sep 17, 2008	4.32	4.32	3.99	4.00
311	NASDAQ	VIRC	Tue, Sep 16, 2008	4.27	4.30	4.11	4.30
310	NASDAQ	VIRC	Mon, Sep 15, 2008	4.15	4.27	4.10	4.27
309	NASDAQ	VIRC	Fri, Sep 12, 2008	4.30	4.32	4.22	4.32
308	NASDAQ	VIRC	Thu, Sep 11, 2008	4.40	4.42	4.36	4.37
307	NASDAQ	VIRC	Wed, Sep 10, 2008	4.26	4.36	4.26	4.36
306	NASDAQ	VIRC	Tue, Sep 9, 2008	4.31	4.39	4.26	4.39
305	NASDAQ	VIRC	Mon, Sep 8, 2008	4.31	4.31	4.31	4.31
304	NASDAQ	VIRC	Fri, Sep 5, 2008	4.31	4.31	4.31	4.31
303	NASDAQ	VIRC	Thu, Sep 4, 2008	4.32	4.32	4.31	4.31
302	NASDAQ	VIRC	Wed, Sep 3, 2008	4.36	4.39	4.36	4.39
301	NASDAQ	VIRC	Fri, Aug 29, 2008	4.31	4.36	4.31	4.36
300	NASDAQ	VIRC	Thu, Aug 28, 2008	4.50	4.50	4.29	4.36
299	NASDAQ	VIRC	Wed, Aug 27, 2008	4.57	4.60	4.54	4.57
298	NASDAQ	VIRC	Tue, Aug 26, 2008	4.40	4.55	4.30	4.50
297	NASDAQ	VIRC	Mon, Aug 25, 2008	4.27	4.35	4.25	4.35
296	NASDAQ	VIRC	Thu, Aug 21, 2008	4.40	4.50	4.40	4.41
295	NASDAQ	VIRC	Wed, Aug 20, 2008	4.41	4.48	4.41	4.48
294	NASDAQ	VIRC	Tue, Aug 19, 2008	4.41	4.46	4.40	4.40
293	NASDAQ	VIRC	Mon, Aug 18, 2008	4.48	4.49	4.48	4.48
292	NASDAQ	VIRC	Fri, Aug 15, 2008	4.39	4.47	4.39	4.42
291	NASDAQ	VIRC	Thu, Aug 14, 2008	4.39	4.60	4.39	4.45
290	NASDAQ	VIRC	Wed, Aug 13, 2008	4.29	4.50	4.29	4.45
289	NASDAQ	VIRC	Tue, Aug 12, 2008	4.29	4.30	4.26	4.30
288	NASDAQ	VIRC	Mon, Aug 11, 2008	4.25	4.30	4.25	4.30
287	NASDAQ	VIRC	Fri, Aug 8, 2008	4.31	4.49	4.30	4.40
286	NASDAQ	VIRC	Thu, Aug 7, 2008	4.33	4.40	4.33	4.40
285	NASDAQ	VIRC	Wed, Aug 6, 2008	4.37	4.45	4.37	4.45
284	NASDAQ	VIRC	Tue, Aug 5, 2008	4.40	4.50	4.40	4.50
283	NASDAQ	VIRC	Mon, Aug 4, 2008	4.49	4.49	4.25	4.45
282	NASDAQ	VIRC	Thu, Jul 31, 2008	4.37	4.71	4.25	4.71
281	NASDAQ	VIRC	Wed, Jul 30, 2008	4.36	4.60	4.20	4.60
280	NASDAQ	VIRC	Tue, Jul 29, 2008	4.35	4.46	4.30	4.40
279	NASDAQ	VIRC	Mon, Jul 28, 2008	4.31	4.40	4.23	4.35
278	NASDAQ	VIRC	Fri, Jul 25, 2008	4.40	4.42	4.38	4.39
277	NASDAQ	VIRC	Thu, Jul 24, 2008	4.42	4.53	4.38	4.38
276	NASDAQ	VIRC	Wed, Jul 23, 2008	4.42	4.48	4.26	4.42
275	NASDAQ	VIRC	Tue, Jul 22, 2008	4.55	4.55	4.42	4.45
274	NASDAQ	VIRC	Mon, Jul 21, 2008	4.43	4.51	4.43	4.51
273	NASDAQ	VIRC	Fri, Jul 18, 2008	4.64	4.64	4.50	4.57
272	NASDAQ	VIRC	Thu, Jul 17, 2008	4.54	4.68	4.53	4.68
271	NASDAQ	VIRC	Wed, Jul 16, 2008	4.42	4.64	4.42	4.64
270	NASDAQ	VIRC	Tue, Jul 15, 2008	4.44	4.46	4.42	4.42
269	NASDAQ	VIRC	Mon, Jul 14, 2008	4.58	4.58	4.43	4.54
268	NASDAQ	VIRC	Fri, Jul 11, 2008	4.45	4.70	4.45	4.67
267	NASDAQ	VIRC	Thu, Jul 10, 2008	4.62	4.67	4.42	4.63
266	NASDAQ	VIRC	Wed, Jul 9, 2008	4.45	4.79	4.45	4.79
265	NASDAQ	VIRC	Tue, Jul 8, 2008	4.60	4.66	4.54	4.62
264	NASDAQ	VIRC	Mon, Jul 7, 2008	4.56	4.69	4.56	4.63
263	NASDAQ	VIRC	Thu, Jul 3, 2008	4.71	4.71	4.49	4.60
262	NASDAQ	VIRC	Wed, Jul 2, 2008	4.60	4.62	4.60	4.62
261	NASDAQ	VIRC	Tue, Jul 1, 2008	4.74	4.77	4.60	4.62
260	NASDAQ	VIRC	Mon, Jun 30, 2008	4.63	4.99	4.63	4.99
259	NASDAQ	VIRC	Fri, Jun 27, 2008	4.66	4.66	4.60	4.65
258	NASDAQ	VIRC	Thu, Jun 26, 2008	4.74	4.76	4.67	4.67
257	NASDAQ	VIRC	Wed, Jun 25, 2008	4.49	4.66	4.49	4.61
256	NASDAQ	VIRC	Tue, Jun 24, 2008	4.68	4.72	4.60	4.60
255	NASDAQ	VIRC	Mon, Jun 23, 2008	4.76	4.81	4.50	4.60
254	NASDAQ	VIRC	Fri, Jun 20, 2008	5.00	5.24	4.85	4.92
253	NASDAQ	VIRC	Thu, Jun 19, 2008	4.84	4.94	4.83	4.92
252	NASDAQ	VIRC	Wed, Jun 18, 2008	5.00	5.00	4.85	4.86
251	NASDAQ	VIRC	Tue, Jun 17, 2008	4.84	4.97	4.76	4.90
250	NASDAQ	VIRC	Mon, Jun 16, 2008	4.79	4.79	4.42	4.78
249	NASDAQ	VIRC	Fri, Jun 13, 2008	4.62	5.01	4.62	4.87
248	NASDAQ	VIRC	Thu, Jun 12, 2008	4.77	4.84	4.54	4.60
247	NASDAQ	VIRC	Wed, Jun 11, 2008	4.77	4.88	4.77	4.81
246	NASDAQ	VIRC	Tue, Jun 10, 2008	4.83	4.91	4.77	4.81
245	NASDAQ	VIRC	Mon, Jun 9, 2008	4.76	4.85	4.45	4.85
244	NASDAQ	VIRC	Fri, Jun 6, 2008	5.07	5.07	4.83	4.89
243	NASDAQ	VIRC	Thu, Jun 5, 2008	4.74	5.01	4.72	5.01
242	NASDAQ	VIRC	Wed, Jun 4, 2008	4.78	4.96	4.72	4.96
241	NASDAQ	VIRC	Tue, Jun 3, 2008	4.74	4.92	4.70	4.92
240	NASDAQ	VIRC	Mon, Jun 2, 2008	5.00	5.00	4.71	4.71
239	NASDAQ	VIRC	Fri, May 30, 2008	4.86	5.00	4.75	5.00
238	NASDAQ	VIRC	Thu, May 29, 2008	5.13	5.14	4.90	4.92
237	NASDAQ	VIRC	Wed, May 28, 2008	4.92	5.20	4.90	4.90
236	NASDAQ	VIRC	Tue, May 27, 2008	4.80	4.80	4.65	4.77
235	NASDAQ	VIRC	Fri, May 23, 2008	4.62	4.79	4.55	4.79
234	NASDAQ	VIRC	Thu, May 22, 2008	4.70	4.74	4.51	4.64
233	NASDAQ	VIRC	Wed, May 21, 2008	4.70	4.75	4.69	4.75
232	NASDAQ	VIRC	Tue, May 20, 2008	4.75	4.80	4.72	4.75
231	NASDAQ	VIRC	Mon, May 19, 2008	4.87	4.88	4.75	4.77
230	NASDAQ	VIRC	Fri, May 16, 2008	4.94	4.94	4.51	4.71
229	NASDAQ	VIRC	Thu, May 15, 2008	4.51	4.51	4.35	4.42
228	NASDAQ	VIRC	Wed, May 14, 2008	4.70	4.70	4.58	4.62
227	NASDAQ	VIRC	Tue, May 13, 2008	4.49	4.50	4.31	4.35
226	NASDAQ	VIRC	Mon, May 12, 2008	4.66	4.71	4.25	4.44
225	NASDAQ	VIRC	Fri, May 9, 2008	4.51	4.53	4.35	4.53
224	NASDAQ	VIRC	Thu, May 8, 2008	4.85	4.85	4.50	4.70
223	NASDAQ	VIRC	Wed, May 7, 2008	4.58	4.88	4.58	4.87
222	NASDAQ	VIRC	Tue, May 6, 2008	4.40	4.56	4.39	4.43
221	NASDAQ	VIRC	Mon, May 5, 2008	4.30	4.40	4.30	4.37
220	NASDAQ	VIRC	Fri, May 2, 2008	4.24	4.36	4.24	4.36
219	NASDAQ	VIRC	Thu, May 1, 2008	4.21	4.28	4.20	4.25
218	NASDAQ	VIRC	Wed, Apr 30, 2008	4.31	4.35	4.23	4.23
217	NASDAQ	VIRC	Tue, Apr 29, 2008	4.20	4.31	4.20	4.24
216	NASDAQ	VIRC	Mon, Apr 28, 2008	4.19	4.26	4.12	4.20
215	NASDAQ	VIRC	Fri, Apr 25, 2008	4.24	4.30	4.12	4.14
214	NASDAQ	VIRC	Thu, Apr 24, 2008	4.25	4.34	4.12	4.16
213	NASDAQ	VIRC	Wed, Apr 23, 2008	4.26	4.26	4.10	4.20
212	NASDAQ	VIRC	Tue, Apr 22, 2008	4.49	4.49	4.28	4.28
211	NASDAQ	VIRC	Mon, Apr 21, 2008	4.40	4.47	4.34	4.42
210	NASDAQ	VIRC	Fri, Apr 18, 2008	4.54	4.55	4.37	4.37
209	NASDAQ	VIRC	Thu, Apr 17, 2008	4.41	4.46	4.35	4.35
208	NASDAQ	VIRC	Wed, Apr 16, 2008	4.41	4.47	4.35	4.37
207	NASDAQ	VIRC	Tue, Apr 15, 2008	4.52	4.73	4.43	4.43
206	NASDAQ	VIRC	Mon, Apr 14, 2008	4.51	4.62	4.51	4.52
205	NASDAQ	VIRC	Fri, Apr 11, 2008	4.62	4.62	4.57	4.59
204	NASDAQ	VIRC	Thu, Apr 10, 2008	4.70	4.89	4.58	4.62
203	NASDAQ	VIRC	Wed, Apr 9, 2008	4.64	4.75	4.61	4.63
202	NASDAQ	VIRC	Tue, Apr 8, 2008	4.75	4.75	4.60	4.64
201	NASDAQ	VIRC	Mon, Apr 7, 2008	4.86	4.88	4.75	4.75
200	NASDAQ	VIRC	Fri, Apr 4, 2008	5.04	5.09	5.00	5.01
199	NASDAQ	VIRC	Thu, Apr 3, 2008	5.10	5.10	4.81	4.81
198	NASDAQ	VIRC	Wed, Apr 2, 2008	5.23	5.29	5.23	5.29
197	NASDAQ	VIRC	Tue, Apr 1, 2008	5.35	5.36	5.31	5.36
196	NASDAQ	VIRC	Mon, Mar 31, 2008	5.23	5.30	5.16	5.23
195	NASDAQ	VIRC	Fri, Mar 28, 2008	5.17	5.41	5.02	5.41
194	NASDAQ	VIRC	Thu, Mar 27, 2008	4.95	5.03	4.95	5.03
193	NASDAQ	VIRC	Wed, Mar 26, 2008	4.95	5.02	4.76	5.02
192	NASDAQ	VIRC	Tue, Mar 25, 2008	4.94	5.25	4.94	5.21
191	NASDAQ	VIRC	Mon, Mar 24, 2008	4.94	4.99	4.75	4.86
190	NASDAQ	VIRC	Thu, Mar 20, 2008	4.92	5.00	4.92	5.00
189	NASDAQ	VIRC	Wed, Mar 19, 2008	4.87	4.88	4.75	4.86
188	NASDAQ	VIRC	Tue, Mar 18, 2008	4.84	4.84	4.68	4.68
187	NASDAQ	VIRC	Mon, Mar 17, 2008	4.86	4.86	4.66	4.81
186	NASDAQ	VIRC	Fri, Mar 14, 2008	4.83	4.84	4.75	4.78
185	NASDAQ	VIRC	Thu, Mar 13, 2008	4.83	4.83	4.73	4.74
184	NASDAQ	VIRC	Wed, Mar 12, 2008	4.96	5.00	4.88	4.90
183	NASDAQ	VIRC	Tue, Mar 11, 2008	5.05	5.57	4.85	4.98
182	NASDAQ	VIRC	Mon, Mar 10, 2008	5.13	5.13	4.92	4.92
181	NASDAQ	VIRC	Fri, Mar 7, 2008	5.57	5.64	4.97	5.07
180	NASDAQ	VIRC	Thu, Mar 6, 2008	5.75	5.75	5.33	5.51
179	NASDAQ	VIRC	Wed, Mar 5, 2008	5.87	5.93	5.50	5.50
178	NASDAQ	VIRC	Tue, Mar 4, 2008	5.97	6.12	5.90	6.00
177	NASDAQ	VIRC	Mon, Mar 3, 2008	5.85	6.13	5.84	5.84
176	NASDAQ	VIRC	Fri, Feb 29, 2008	6.07	6.11	5.93	5.94
175	NASDAQ	VIRC	Thu, Feb 28, 2008	6.10	6.17	6.03	6.14
174	NASDAQ	VIRC	Wed, Feb 27, 2008	6.02	6.10	5.91	6.02
173	NASDAQ	VIRC	Tue, Feb 26, 2008	5.78	6.05	5.78	5.91
172	NASDAQ	VIRC	Mon, Feb 25, 2008	5.81	6.06	5.78	5.93
171	NASDAQ	VIRC	Fri, Feb 22, 2008	5.99	6.15	5.85	5.87
170	NASDAQ	VIRC	Thu, Feb 21, 2008	5.89	6.08	5.78	5.85
169	NASDAQ	VIRC	Wed, Feb 20, 2008	5.89	5.94	5.85	5.89
168	NASDAQ	VIRC	Tue, Feb 19, 2008	6.08	6.20	6.03	6.04
167	NASDAQ	VIRC	Fri, Feb 15, 2008	6.25	6.25	5.82	6.14
166	NASDAQ	VIRC	Thu, Feb 14, 2008	6.15	6.69	6.02	6.27
165	NASDAQ	VIRC	Wed, Feb 13, 2008	6.10	6.22	6.00	6.15
164	NASDAQ	VIRC	Tue, Feb 12, 2008	6.34	6.34	6.01	6.05
163	NASDAQ	VIRC	Mon, Feb 11, 2008	6.35	6.39	6.05	6.15
162	NASDAQ	VIRC	Fri, Feb 8, 2008	6.06	6.22	6.06	6.17
161	NASDAQ	VIRC	Thu, Feb 7, 2008	6.00	6.04	5.96	6.01
160	NASDAQ	VIRC	Wed, Feb 6, 2008	5.93	5.99	5.82	5.90
159	NASDAQ	VIRC	Tue, Feb 5, 2008	6.01	6.04	5.81	5.90
158	NASDAQ	VIRC	Mon, Feb 4, 2008	6.28	6.28	6.00	6.00
157	NASDAQ	VIRC	Fri, Feb 1, 2008	6.56	6.56	5.96	6.04
156	NASDAQ	VIRC	Thu, Jan 31, 2008	6.58	6.73	6.02	6.40
155	NASDAQ	VIRC	Wed, Jan 30, 2008	6.03	6.57	6.00	6.49
154	NASDAQ	VIRC	Tue, Jan 29, 2008	6.50	6.50	5.76	6.20
153	NASDAQ	VIRC	Mon, Jan 28, 2008	6.06	6.48	5.87	6.44
152	NASDAQ	VIRC	Fri, Jan 25, 2008	5.84	6.20	5.66	5.89
151	NASDAQ	VIRC	Thu, Jan 24, 2008	5.20	6.48	5.11	5.91
150	NASDAQ	VIRC	Wed, Jan 23, 2008	5.25	5.39	5.05	5.20
149	NASDAQ	VIRC	Tue, Jan 22, 2008	5.42	5.42	5.15	5.39
148	NASDAQ	VIRC	Fri, Jan 18, 2008	5.51	5.57	5.25	5.25
147	NASDAQ	VIRC	Thu, Jan 17, 2008	5.79	5.79	5.51	5.51
146	NASDAQ	VIRC	Wed, Jan 16, 2008	5.40	5.94	5.26	5.91
145	NASDAQ	VIRC	Tue, Jan 15, 2008	5.34	5.59	5.25	5.41
144	NASDAQ	VIRC	Mon, Jan 14, 2008	6.00	6.15	5.41	5.43
143	NASDAQ	VIRC	Fri, Jan 11, 2008	5.99	5.99	5.60	5.60
142	NASDAQ	VIRC	Thu, Jan 10, 2008	5.74	5.97	5.72	5.95
141	NASDAQ	VIRC	Wed, Jan 9, 2008	6.59	6.63	5.67	5.75
140	NASDAQ	VIRC	Tue, Jan 8, 2008	6.57	6.72	6.29	6.47
139	NASDAQ	VIRC	Mon, Jan 7, 2008	6.29	6.40	6.08	6.40
138	NASDAQ	VIRC	Fri, Jan 4, 2008	6.82	6.84	6.29	6.29
137	NASDAQ	VIRC	Thu, Jan 3, 2008	6.74	7.13	6.74	6.82
136	NASDAQ	VIRC	Wed, Jan 2, 2008	7.38	7.38	6.81	6.85
135	NASDAQ	VIRC	Mon, Dec 31, 2007	6.84	7.38	6.83	7.38
134	NASDAQ	VIRC	Fri, Dec 28, 2007	6.54	7.14	6.54	7.14
133	NASDAQ	VIRC	Thu, Dec 27, 2007	6.85	6.87	6.55	6.84
132	NASDAQ	VIRC	Wed, Dec 26, 2007	6.70	6.99	6.56	6.99
131	NASDAQ	VIRC	Mon, Dec 24, 2007	6.70	6.70	6.39	6.69
130	NASDAQ	VIRC	Fri, Dec 21, 2007	6.74	6.74	6.60	6.70
129	NASDAQ	VIRC	Thu, Dec 20, 2007	6.36	6.75	6.18	6.75
128	NASDAQ	VIRC	Wed, Dec 19, 2007	5.92	6.39	5.92	6.39
127	NASDAQ	VIRC	Tue, Dec 18, 2007	6.08	6.27	5.94	6.01
126	NASDAQ	VIRC	Mon, Dec 17, 2007	5.79	6.38	5.78	6.21
125	NASDAQ	VIRC	Fri, Dec 14, 2007	5.94	5.95	5.80	5.87
124	NASDAQ	VIRC	Thu, Dec 13, 2007	5.79	6.03	5.79	5.99
123	NASDAQ	VIRC	Wed, Dec 12, 2007	6.33	6.34	6.03	6.05
122	NASDAQ	VIRC	Tue, Dec 11, 2007	6.47	6.50	6.31	6.37
121	NASDAQ	VIRC	Mon, Dec 10, 2007	6.57	6.65	6.28	6.47
120	NASDAQ	VIRC	Fri, Dec 7, 2007	6.35	6.84	6.35	6.55
119	NASDAQ	VIRC	Thu, Dec 6, 2007	6.36	6.43	6.18	6.37
118	NASDAQ	VIRC	Wed, Dec 5, 2007	6.28	6.73	6.10	6.57
117	NASDAQ	VIRC	Tue, Dec 4, 2007	7.96	8.38	5.98	5.99
116	NASDAQ	VIRC	Mon, Dec 3, 2007	8.34	8.53	7.76	7.98
115	NASDAQ	VIRC	Fri, Nov 30, 2007	8.41	8.64	7.90	7.94
114	NASDAQ	VIRC	Thu, Nov 29, 2007	8.25	8.55	8.25	8.49
113	NASDAQ	VIRC	Wed, Nov 28, 2007	8.39	8.39	8.12	8.28
112	NASDAQ	VIRC	Tue, Nov 27, 2007	7.80	8.29	7.61	8.29
111	NASDAQ	VIRC	Mon, Nov 26, 2007	8.15	8.35	7.31	7.92
110	NASDAQ	VIRC	Fri, Nov 23, 2007	8.65	8.65	8.20	8.20
109	NASDAQ	VIRC	Wed, Nov 21, 2007	9.11	9.11	8.46	8.62
108	NASDAQ	VIRC	Tue, Nov 20, 2007	8.50	9.05	8.39	9.00
107	NASDAQ	VIRC	Mon, Nov 19, 2007	8.40	8.50	8.15	8.43
106	NASDAQ	VIRC	Fri, Nov 16, 2007	8.41	8.60	8.40	8.50
105	NASDAQ	VIRC	Thu, Nov 15, 2007	8.28	8.61	8.21	8.48
104	NASDAQ	VIRC	Wed, Nov 14, 2007	8.64	8.79	7.70	8.20
103	NASDAQ	VIRC	Tue, Nov 13, 2007	8.04	8.40	8.00	8.39
102	NASDAQ	VIRC	Mon, Nov 12, 2007	9.43	10.03	8.02	8.20
101	NASDAQ	VIRC	Fri, Nov 9, 2007	11.65	11.65	9.80	9.90
100	NASDAQ	VIRC	Thu, Nov 8, 2007	13.50	13.50	11.81	12.04
99	NASDAQ	VIRC	Wed, Nov 7, 2007	13.51	13.51	13.11	13.50
98	NASDAQ	VIRC	Tue, Nov 6, 2007	12.64	13.79	12.64	13.37
97	NASDAQ	VIRC	Mon, Nov 5, 2007	12.64	13.34	11.85	13.15
96	NASDAQ	VIRC	Fri, Nov 2, 2007	11.76	11.76	11.19	11.50
95	NASDAQ	VIRC	Thu, Nov 1, 2007	11.57	11.85	11.08	11.77
94	NASDAQ	VIRC	Wed, Oct 31, 2007	11.44	11.66	11.10	11.52
93	NASDAQ	VIRC	Tue, Oct 30, 2007	11.24	11.48	11.02	11.44
92	NASDAQ	VIRC	Mon, Oct 29, 2007	10.43	11.03	10.25	11.02
91	NASDAQ	VIRC	Fri, Oct 26, 2007	9.98	10.15	9.98	10.11
90	NASDAQ	VIRC	Thu, Oct 25, 2007	9.66	9.94	9.35	9.84
89	NASDAQ	VIRC	Wed, Oct 24, 2007	9.77	9.98	9.65	9.94
88	NASDAQ	VIRC	Tue, Oct 23, 2007	9.66	10.25	9.50	9.72
87	NASDAQ	VIRC	Mon, Oct 22, 2007	9.00	9.60	9.00	9.60
86	NASDAQ	VIRC	Fri, Oct 19, 2007	9.16	9.64	9.10	9.25
85	NASDAQ	VIRC	Thu, Oct 18, 2007	9.50	9.59	9.13	9.25
84	NASDAQ	VIRC	Wed, Oct 17, 2007	9.67	9.67	9.33	9.44
83	NASDAQ	VIRC	Tue, Oct 16, 2007	9.31	9.48	9.31	9.48
82	NASDAQ	VIRC	Mon, Oct 15, 2007	9.70	9.70	9.26	9.26
81	NASDAQ	VIRC	Fri, Oct 12, 2007	9.70	9.70	9.05	9.37
80	NASDAQ	VIRC	Thu, Oct 11, 2007	9.33	9.72	8.91	9.72
79	NASDAQ	VIRC	Wed, Oct 10, 2007	8.98	9.35	8.98	9.28
78	NASDAQ	VIRC	Tue, Oct 9, 2007	8.86	8.98	8.85	8.95
77	NASDAQ	VIRC	Mon, Oct 8, 2007	8.96	8.96	8.74	8.92
76	NASDAQ	VIRC	Fri, Oct 5, 2007	8.74	8.96	8.65	8.69
75	NASDAQ	VIRC	Thu, Oct 4, 2007	8.75	8.75	8.50	8.60
74	NASDAQ	VIRC	Wed, Oct 3, 2007	8.50	8.64	8.33	8.48
73	NASDAQ	VIRC	Tue, Oct 2, 2007	8.25	8.49	8.25	8.48
72	NASDAQ	VIRC	Mon, Oct 1, 2007	8.02	8.23	7.85	8.23
71	NASDAQ	VIRC	Fri, Sep 28, 2007	7.97	7.97	7.70	7.75
70	NASDAQ	VIRC	Thu, Sep 27, 2007	7.95	7.95	7.82	7.86
69	NASDAQ	VIRC	Wed, Sep 26, 2007	7.80	7.80	7.75	7.80
68	NASDAQ	VIRC	Tue, Sep 25, 2007	7.80	7.85	7.79	7.80
67	NASDAQ	VIRC	Mon, Sep 24, 2007	7.28	7.82	7.28	7.79
66	NASDAQ	VIRC	Fri, Sep 21, 2007	7.27	7.35	7.09	7.28
65	NASDAQ	VIRC	Thu, Sep 20, 2007	7.29	7.30	6.97	7.27
64	NASDAQ	VIRC	Wed, Sep 19, 2007	7.09	7.24	6.92	7.24
63	NASDAQ	VIRC	Tue, Sep 18, 2007	7.34	7.35	6.98	7.06
62	NASDAQ	VIRC	Mon, Sep 17, 2007	6.91	7.30	6.91	7.30
61	NASDAQ	VIRC	Fri, Sep 14, 2007	6.72	6.79	6.67	6.78
60	NASDAQ	VIRC	Thu, Sep 13, 2007	6.72	6.79	6.70	6.70
59	NASDAQ	VIRC	Wed, Sep 12, 2007	6.81	6.92	6.70	6.84
58	NASDAQ	VIRC	Tue, Sep 11, 2007	6.76	6.83	6.75	6.83
57	NASDAQ	VIRC	Mon, Sep 10, 2007	6.95	7.09	6.65	6.77
56	NASDAQ	VIRC	Fri, Sep 7, 2007	7.10	7.10	6.91	6.93
55	NASDAQ	VIRC	Thu, Sep 6, 2007	7.15	7.15	6.92	7.11
54	NASDAQ	VIRC	Wed, Sep 5, 2007	7.89	7.89	6.83	7.05
53	NASDAQ	VIRC	Tue, Sep 4, 2007	5.02	5.48	5.01	5.25
52	NASDAQ	VIRC	Fri, Aug 31, 2007	5.14	5.15	5.13	5.15
51	NASDAQ	VIRC	Thu, Aug 30, 2007	5.05	5.15	5.05	5.13
50	NASDAQ	VIRC	Wed, Aug 29, 2007	5.09	5.09	5.09	5.09
49	NASDAQ	VIRC	Tue, Aug 28, 2007	5.10	5.10	5.05	5.05
48	NASDAQ	VIRC	Mon, Aug 27, 2007	5.14	5.14	5.08	5.08
47	NASDAQ	VIRC	Fri, Aug 24, 2007	5.29	5.29	5.12	5.17
46	NASDAQ	VIRC	Thu, Aug 23, 2007	5.12	5.17	5.12	5.16
45	NASDAQ	VIRC	Wed, Aug 22, 2007	5.20	5.28	5.16	5.16
44	NASDAQ	VIRC	Tue, Aug 21, 2007	5.25	5.28	5.21	5.21
43	NASDAQ	VIRC	Mon, Aug 20, 2007	5.26	5.39	5.26	5.29
42	NASDAQ	VIRC	Fri, Aug 17, 2007	5.25	5.43	5.25	5.40
41	NASDAQ	VIRC	Thu, Aug 16, 2007	5.23	5.37	5.23	5.32
40	NASDAQ	VIRC	Wed, Aug 15, 2007	5.26	5.35	5.20	5.34
39	NASDAQ	VIRC	Tue, Aug 14, 2007	5.55	5.57	5.32	5.35
38	NASDAQ	VIRC	Mon, Aug 13, 2007	6.03	6.03	4.85	5.70
37	NASDAQ	VIRC	Fri, Aug 10, 2007	6.10	6.10	5.89	6.01
36	NASDAQ	VIRC	Thu, Aug 9, 2007	6.26	6.29	5.90	6.06
35	NASDAQ	VIRC	Wed, Aug 8, 2007	6.27	6.46	6.25	6.26
34	NASDAQ	VIRC	Tue, Aug 7, 2007	6.41	6.44	6.24	6.39
33	NASDAQ	VIRC	Mon, Aug 6, 2007	6.50	6.50	6.38	6.47
32	NASDAQ	VIRC	Fri, Aug 3, 2007	6.70	6.70	6.50	6.60
31	NASDAQ	VIRC	Thu, Aug 2, 2007	6.45	6.73	6.45	6.73
30	NASDAQ	VIRC	Wed, Aug 1, 2007	6.54	6.72	6.36	6.40
29	NASDAQ	VIRC	Tue, Jul 31, 2007	6.72	6.72	6.46	6.55
28	NASDAQ	VIRC	Mon, Jul 30, 2007	6.67	6.95	6.66	6.67
27	NASDAQ	VIRC	Fri, Jul 27, 2007	6.51	6.92	6.51	6.63
26	NASDAQ	VIRC	Thu, Jul 26, 2007	6.86	6.95	6.80	6.92
25	NASDAQ	VIRC	Wed, Jul 25, 2007	6.92	6.98	6.74	6.97
24	NASDAQ	VIRC	Tue, Jul 24, 2007	6.87	7.12	6.87	7.12
23	NASDAQ	VIRC	Mon, Jul 23, 2007	6.97	7.09	6.90	6.97
22	NASDAQ	VIRC	Fri, Jul 20, 2007	7.20	7.40	7.10	7.10
21	NASDAQ	VIRC	Thu, Jul 19, 2007	7.01	7.01	6.88	6.88
20	NASDAQ	VIRC	Wed, Jul 18, 2007	6.90	6.90	6.80	6.90
19	NASDAQ	VIRC	Tue, Jul 17, 2007	7.04	7.07	6.75	6.92
18	NASDAQ	VIRC	Mon, Jul 16, 2007	6.92	7.24	6.79	7.03
17	NASDAQ	VIRC	Fri, Jul 13, 2007	7.02	7.04	7.00	7.04
16	NASDAQ	VIRC	Thu, Jul 12, 2007	7.10	7.22	7.10	7.15
15	NASDAQ	VIRC	Wed, Jul 11, 2007	6.98	7.24	6.71	7.10
14	NASDAQ	VIRC	Tue, Jul 10, 2007	6.85	7.00	6.81	7.00
13	NASDAQ	VIRC	Mon, Jul 9, 2007	6.85	7.03	6.81	7.03
12	NASDAQ	VIRC	Fri, Jul 6, 2007	6.67	6.75	6.64	6.75
11	NASDAQ	VIRC	Thu, Jul 5, 2007	6.56	6.75	6.56	6.74
10	NASDAQ	VIRC	Tue, Jul 3, 2007	6.56	6.66	6.54	6.56
9	NASDAQ	VIRC	Mon, Jul 2, 2007	6.50	6.75	6.40	6.55
8	NASDAQ	VIRC	Fri, Jun 29, 2007	6.50	6.58	6.50	6.58
7	NASDAQ	VIRC	Thu, Jun 28, 2007	6.57	6.75	6.55	6.62
6	NASDAQ	VIRC	Wed, Jun 27, 2007	6.50	6.58	6.50	6.54
5	NASDAQ	VIRC	Tue, Jun 26, 2007	6.52	6.70	6.50	6.50
4	NASDAQ	VIRC	Mon, Jun 25, 2007	6.88	6.88	6.50	6.50
3	NASDAQ	VIRC	Fri, Jun 22, 2007	6.75	6.88	6.75	6.86
2	NASDAQ	VIRC	Thu, Jun 21, 2007	6.85	6.86	6.50	6.72
1	NASDAQ	VIRC	Wed, Jun 20, 2007	6.70	6.85	5.75	6.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Virco Manufacturing Corp NASDAQ:VIRC 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