Invesco Advantage Municipal Income Trust II NYSE:VKI Historical Prices

Below are the 6884 trading days of historical prices for VKI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6884	NYSE	VKI	Wed, Jan 18, 2023	8.88	9.00	8.87	8.87
6883	NYSE	VKI	Tue, Jan 17, 2023	8.95	8.97	8.82	8.86
6882	NYSE	VKI	Fri, Jan 13, 2023	8.97	8.98	8.85	8.96
6881	NYSE	VKI	Thu, Jan 12, 2023	8.95	9.00	8.92	8.94
6880	NYSE	VKI	Wed, Jan 11, 2023	8.85	8.90	8.85	8.88
6879	NYSE	VKI	Tue, Jan 10, 2023	8.83	8.85	8.81	8.84
6878	NYSE	VKI	Mon, Jan 9, 2023	8.89	8.91	8.83	8.87
6877	NYSE	VKI	Fri, Jan 6, 2023	8.72	8.80	8.69	8.80
6876	NYSE	VKI	Thu, Jan 5, 2023	8.73	8.73	8.63	8.69
6875	NYSE	VKI	Wed, Jan 4, 2023	8.70	8.75	8.66	8.73
6874	NYSE	VKI	Tue, Jan 3, 2023	8.63	8.70	8.63	8.64
6873	NYSE	VKI	Fri, Dec 30, 2022	8.61	8.67	8.49	8.59
6872	NYSE	VKI	Thu, Dec 29, 2022	8.43	8.63	8.42	8.63
6871	NYSE	VKI	Wed, Dec 28, 2022	8.41	8.44	8.36	8.43
6870	NYSE	VKI	Tue, Dec 27, 2022	8.40	8.49	8.36	8.38
6869	NYSE	VKI	Fri, Dec 23, 2022	8.45	8.48	8.40	8.42
6868	NYSE	VKI	Thu, Dec 22, 2022	8.45	8.48	8.42	8.47
6867	NYSE	VKI	Wed, Dec 21, 2022	8.44	8.48	8.41	8.45
6866	NYSE	VKI	Tue, Dec 20, 2022	8.45	8.48	8.42	8.42
6865	NYSE	VKI	Mon, Dec 19, 2022	8.46	8.50	8.42	8.50
6864	NYSE	VKI	Fri, Dec 16, 2022	8.54	8.54	8.45	8.48
6863	NYSE	VKI	Thu, Dec 15, 2022	8.61	8.61	8.53	8.55
6862	NYSE	VKI	Wed, Dec 14, 2022	8.67	8.67	8.55	8.58
6861	NYSE	VKI	Tue, Dec 13, 2022	8.75	8.82	8.67	8.65
6860	NYSE	VKI	Mon, Dec 12, 2022	8.70	8.79	8.65	8.68
6859	NYSE	VKI	Fri, Dec 9, 2022	8.72	8.74	8.65	8.70
6858	NYSE	VKI	Thu, Dec 8, 2022	8.80	8.80	8.70	8.76
6857	NYSE	VKI	Wed, Dec 7, 2022	8.73	8.82	8.73	8.79
6856	NYSE	VKI	Tue, Dec 6, 2022	8.74	8.81	8.74	8.76
6855	NYSE	VKI	Mon, Dec 5, 2022	8.84	8.84	8.72	8.77
6854	NYSE	VKI	Fri, Dec 2, 2022	8.80	8.86	8.76	8.82
6853	NYSE	VKI	Thu, Dec 1, 2022	8.95	8.95	8.80	8.85
6852	NYSE	VKI	Wed, Nov 30, 2022	8.85	8.93	8.80	8.93
6851	NYSE	VKI	Tue, Nov 29, 2022	8.72	8.82	8.69	8.80
6850	NYSE	VKI	Mon, Nov 28, 2022	8.77	8.80	8.71	8.73
6849	NYSE	VKI	Fri, Nov 25, 2022	8.73	8.80	8.73	8.78
6848	NYSE	VKI	Wed, Nov 23, 2022	8.71	8.87	8.68	8.83
6847	NYSE	VKI	Tue, Nov 22, 2022	8.53	8.72	8.52	8.72
6846	NYSE	VKI	Mon, Nov 21, 2022	8.43	8.60	8.41	8.58
6845	NYSE	VKI	Fri, Nov 18, 2022	8.36	8.47	8.35	8.42
6844	NYSE	VKI	Thu, Nov 17, 2022	8.32	8.40	8.28	8.36
6843	NYSE	VKI	Wed, Nov 16, 2022	8.22	8.34	8.22	8.32
6842	NYSE	VKI	Tue, Nov 15, 2022	8.13	8.23	8.09	8.19
6841	NYSE	VKI	Mon, Nov 14, 2022	8.11	8.11	8.04	8.04
6840	NYSE	VKI	Fri, Nov 11, 2022	8.11	8.18	8.02	8.13
6839	NYSE	VKI	Thu, Nov 10, 2022	7.95	8.10	7.95	8.04
6838	NYSE	VKI	Wed, Nov 9, 2022	7.83	7.88	7.81	7.82
6837	NYSE	VKI	Tue, Nov 8, 2022	7.91	7.95	7.84	7.85
6836	NYSE	VKI	Mon, Nov 7, 2022	7.91	7.95	7.88	7.90
6835	NYSE	VKI	Fri, Nov 4, 2022	7.90	7.98	7.88	7.92
6834	NYSE	VKI	Thu, Nov 3, 2022	7.92	7.92	7.82	7.89
6833	NYSE	VKI	Wed, Nov 2, 2022	7.88	8.00	7.87	7.98
6832	NYSE	VKI	Tue, Nov 1, 2022	7.91	7.93	7.87	7.92
6831	NYSE	VKI	Mon, Oct 31, 2022	7.98	7.98	7.83	7.85
6830	NYSE	VKI	Fri, Oct 28, 2022	8.02	8.08	7.87	7.96
6829	NYSE	VKI	Thu, Oct 27, 2022	8.01	8.04	7.94	8.00
6828	NYSE	VKI	Wed, Oct 26, 2022	8.07	8.07	7.96	8.05
6827	NYSE	VKI	Tue, Oct 25, 2022	7.92	7.99	7.90	7.96
6826	NYSE	VKI	Mon, Oct 24, 2022	8.01	8.01	7.88	7.90
6825	NYSE	VKI	Fri, Oct 21, 2022	8.08	8.08	8.02	8.02
6824	NYSE	VKI	Thu, Oct 20, 2022	8.11	8.15	8.06	8.12
6823	NYSE	VKI	Wed, Oct 19, 2022	8.15	8.15	8.06	8.09
6822	NYSE	VKI	Tue, Oct 18, 2022	8.28	8.28	8.12	8.13
6821	NYSE	VKI	Mon, Oct 17, 2022	8.29	8.29	8.13	8.15
6820	NYSE	VKI	Fri, Oct 14, 2022	8.25	8.25	8.15	8.18
6819	NYSE	VKI	Thu, Oct 13, 2022	8.19	8.32	8.17	8.21
6818	NYSE	VKI	Wed, Oct 12, 2022	8.28	8.32	8.26	8.32
6817	NYSE	VKI	Tue, Oct 11, 2022	8.25	8.29	8.23	8.26
6816	NYSE	VKI	Mon, Oct 10, 2022	8.34	8.34	8.25	8.25
6815	NYSE	VKI	Fri, Oct 7, 2022	8.26	8.36	8.25	8.34
6814	NYSE	VKI	Thu, Oct 6, 2022	8.26	8.34	8.26	8.31
6813	NYSE	VKI	Wed, Oct 5, 2022	8.29	8.34	8.26	8.27
6812	NYSE	VKI	Tue, Oct 4, 2022	8.19	8.38	8.19	8.32
6811	NYSE	VKI	Mon, Oct 3, 2022	8.20	8.24	8.12	8.19
6810	NYSE	VKI	Fri, Sep 30, 2022	8.13	8.15	8.09	8.12
6809	NYSE	VKI	Thu, Sep 29, 2022	8.10	8.15	8.08	8.09
6808	NYSE	VKI	Wed, Sep 28, 2022	8.22	8.31	8.17	8.20
6807	NYSE	VKI	Tue, Sep 27, 2022	8.20	8.22	8.11	8.21
6806	NYSE	VKI	Mon, Sep 26, 2022	8.31	8.31	8.03	8.19
6805	NYSE	VKI	Fri, Sep 23, 2022	8.36	8.43	8.33	8.36
6804	NYSE	VKI	Thu, Sep 22, 2022	8.52	8.52	8.40	8.40
6803	NYSE	VKI	Wed, Sep 21, 2022	8.52	8.62	8.50	8.55
6802	NYSE	VKI	Tue, Sep 20, 2022	8.52	8.57	8.50	8.55
6801	NYSE	VKI	Mon, Sep 19, 2022	8.55	8.60	8.54	8.54
6800	NYSE	VKI	Fri, Sep 16, 2022	8.57	8.63	8.57	8.59
6799	NYSE	VKI	Thu, Sep 15, 2022	8.78	8.81	8.62	8.62
6798	NYSE	VKI	Wed, Sep 14, 2022	8.85	8.88	8.79	8.81
6797	NYSE	VKI	Tue, Sep 13, 2022	8.85	8.91	8.85	8.86
6796	NYSE	VKI	Mon, Sep 12, 2022	9.00	9.05	8.92	8.92
6795	NYSE	VKI	Fri, Sep 9, 2022	9.03	9.06	8.96	8.99
6794	NYSE	VKI	Thu, Sep 8, 2022	9.00	9.07	8.99	9.01
6793	NYSE	VKI	Wed, Sep 7, 2022	9.02	9.07	9.02	9.03
6792	NYSE	VKI	Tue, Sep 6, 2022	9.08	9.08	8.98	9.04
6791	NYSE	VKI	Fri, Sep 2, 2022	9.06	9.22	9.06	9.10
6790	NYSE	VKI	Thu, Sep 1, 2022	9.12	9.12	9.03	9.06
6789	NYSE	VKI	Wed, Aug 31, 2022	9.27	9.27	9.13	9.17
6788	NYSE	VKI	Tue, Aug 30, 2022	9.20	9.20	9.13	9.18
6787	NYSE	VKI	Mon, Aug 29, 2022	9.35	9.35	9.14	9.14
6786	NYSE	VKI	Fri, Aug 26, 2022	9.38	9.42	9.32	9.32
6785	NYSE	VKI	Thu, Aug 25, 2022	9.46	9.47	9.39	9.40
6784	NYSE	VKI	Wed, Aug 24, 2022	9.34	9.46	9.34	9.46
6783	NYSE	VKI	Tue, Aug 23, 2022	9.31	9.37	9.28	9.36
6782	NYSE	VKI	Mon, Aug 22, 2022	9.34	9.34	9.27	9.32
6781	NYSE	VKI	Fri, Aug 19, 2022	9.43	9.43	9.31	9.32
6780	NYSE	VKI	Thu, Aug 18, 2022	9.51	9.53	9.46	9.49
6779	NYSE	VKI	Wed, Aug 17, 2022	9.64	9.64	9.49	9.49
6778	NYSE	VKI	Tue, Aug 16, 2022	9.73	9.73	9.59	9.59
6777	NYSE	VKI	Mon, Aug 15, 2022	9.74	9.79	9.70	9.75
6776	NYSE	VKI	Fri, Aug 12, 2022	9.77	9.78	9.71	9.78
6775	NYSE	VKI	Thu, Aug 11, 2022	9.72	9.79	9.72	9.68
6774	NYSE	VKI	Wed, Aug 10, 2022	9.65	9.73	9.63	9.73
6773	NYSE	VKI	Tue, Aug 9, 2022	9.57	9.64	9.54	9.60
6772	NYSE	VKI	Mon, Aug 8, 2022	9.64	9.64	9.57	9.60
6771	NYSE	VKI	Fri, Aug 5, 2022	9.68	9.68	9.55	9.55
6770	NYSE	VKI	Thu, Aug 4, 2022	9.71	9.77	9.68	9.72
6769	NYSE	VKI	Wed, Aug 3, 2022	9.66	9.74	9.61	9.68
6768	NYSE	VKI	Tue, Aug 2, 2022	9.65	9.73	9.60	9.65
6767	NYSE	VKI	Mon, Aug 1, 2022	9.59	9.70	9.59	9.63
6766	NYSE	VKI	Fri, Jul 29, 2022	9.72	9.72	9.55	9.62
6765	NYSE	VKI	Thu, Jul 28, 2022	9.51	9.57	9.49	9.57
6764	NYSE	VKI	Wed, Jul 27, 2022	9.48	9.48	9.38	9.42
6763	NYSE	VKI	Tue, Jul 26, 2022	9.49	9.49	9.37	9.40
6762	NYSE	VKI	Mon, Jul 25, 2022	9.31	9.40	9.28	9.35
6761	NYSE	VKI	Fri, Jul 22, 2022	9.33	9.38	9.32	9.35
6760	NYSE	VKI	Thu, Jul 21, 2022	9.28	9.36	9.26	9.28
6759	NYSE	VKI	Wed, Jul 20, 2022	9.25	9.34	9.25	9.30
6758	NYSE	VKI	Tue, Jul 19, 2022	9.27	9.31	9.26	9.28
6757	NYSE	VKI	Mon, Jul 18, 2022	9.28	9.35	9.22	9.25
6756	NYSE	VKI	Fri, Jul 15, 2022	9.24	9.38	9.24	9.31
6755	NYSE	VKI	Thu, Jul 14, 2022	9.28	9.35	9.23	9.24
6754	NYSE	VKI	Wed, Jul 13, 2022	9.28	9.38	9.28	9.30
6753	NYSE	VKI	Tue, Jul 12, 2022	9.38	9.45	9.36	9.37
6752	NYSE	VKI	Mon, Jul 11, 2022	9.31	9.42	9.30	9.38
6751	NYSE	VKI	Fri, Jul 8, 2022	9.17	9.33	9.16	9.33
6750	NYSE	VKI	Thu, Jul 7, 2022	9.29	9.29	9.17	9.19
6749	NYSE	VKI	Wed, Jul 6, 2022	9.26	9.36	9.15	9.16
6748	NYSE	VKI	Tue, Jul 5, 2022	9.39	9.40	9.16	9.25
6747	NYSE	VKI	Fri, Jul 1, 2022	9.59	9.59	9.32	9.37
6746	NYSE	VKI	Thu, Jun 30, 2022	9.40	9.52	9.30	9.44
6745	NYSE	VKI	Wed, Jun 29, 2022	9.27	9.40	9.23	9.38
6744	NYSE	VKI	Tue, Jun 28, 2022	9.24	9.31	9.19	9.28
6743	NYSE	VKI	Mon, Jun 27, 2022	9.13	9.22	9.10	9.18
6742	NYSE	VKI	Fri, Jun 24, 2022	9.10	9.18	9.10	9.14
6741	NYSE	VKI	Thu, Jun 23, 2022	9.06	9.19	9.01	9.10
6740	NYSE	VKI	Wed, Jun 22, 2022	8.92	9.08	8.92	9.01
6739	NYSE	VKI	Tue, Jun 21, 2022	9.11	9.11	8.93	8.93
6738	NYSE	VKI	Fri, Jun 17, 2022	8.97	9.11	8.90	8.95
6737	NYSE	VKI	Thu, Jun 16, 2022	9.03	9.07	8.85	9.01
6736	NYSE	VKI	Wed, Jun 15, 2022	9.04	9.16	8.97	9.15
6735	NYSE	VKI	Tue, Jun 14, 2022	9.15	9.27	9.04	9.05
6734	NYSE	VKI	Mon, Jun 13, 2022	9.25	9.27	9.05	9.15
6733	NYSE	VKI	Fri, Jun 10, 2022	9.41	9.41	9.30	9.36
6732	NYSE	VKI	Thu, Jun 9, 2022	9.66	9.69	9.45	9.45
6731	NYSE	VKI	Wed, Jun 8, 2022	9.82	9.83	9.63	9.71
6730	NYSE	VKI	Tue, Jun 7, 2022	9.66	9.83	9.66	9.81
6729	NYSE	VKI	Mon, Jun 6, 2022	9.75	9.83	9.69	9.72
6728	NYSE	VKI	Fri, Jun 3, 2022	9.81	9.86	9.73	9.79
6727	NYSE	VKI	Thu, Jun 2, 2022	9.88	9.99	9.80	9.99
6726	NYSE	VKI	Wed, Jun 1, 2022	9.85	9.89	9.76	9.88
6725	NYSE	VKI	Tue, May 31, 2022	9.87	9.87	9.73	9.82
6724	NYSE	VKI	Fri, May 27, 2022	9.72	9.85	9.63	9.85
6723	NYSE	VKI	Thu, May 26, 2022	9.43	9.68	9.28	9.63
6722	NYSE	VKI	Wed, May 25, 2022	9.13	9.41	9.13	9.41
6721	NYSE	VKI	Tue, May 24, 2022	9.03	9.18	9.03	9.10
6720	NYSE	VKI	Mon, May 23, 2022	9.05	9.19	9.03	9.03
6719	NYSE	VKI	Fri, May 20, 2022	9.12	9.18	9.03	9.06
6718	NYSE	VKI	Thu, May 19, 2022	9.20	9.20	9.05	9.11
6717	NYSE	VKI	Wed, May 18, 2022	9.03	9.10	9.00	9.03
6716	NYSE	VKI	Tue, May 17, 2022	9.08	9.19	9.06	9.08
6715	NYSE	VKI	Mon, May 16, 2022	9.19	9.19	9.05	9.13
6714	NYSE	VKI	Fri, May 13, 2022	9.21	9.22	9.12	9.12
6713	NYSE	VKI	Thu, May 12, 2022	9.24	9.27	9.18	9.21
6712	NYSE	VKI	Wed, May 11, 2022	9.31	9.31	9.17	9.25
6711	NYSE	VKI	Tue, May 10, 2022	9.21	9.39	9.18	9.30
6710	NYSE	VKI	Mon, May 9, 2022	9.15	9.34	9.14	9.26
6709	NYSE	VKI	Fri, May 6, 2022	9.16	9.31	9.15	9.30
6708	NYSE	VKI	Thu, May 5, 2022	9.22	9.38	9.15	9.16
6707	NYSE	VKI	Wed, May 4, 2022	9.35	9.40	9.23	9.36
6706	NYSE	VKI	Tue, May 3, 2022	9.30	9.39	9.27	9.30
6705	NYSE	VKI	Mon, May 2, 2022	9.33	9.42	9.27	9.28
6704	NYSE	VKI	Fri, Apr 29, 2022	9.53	9.57	9.33	9.38
6703	NYSE	VKI	Thu, Apr 28, 2022	9.25	9.48	9.21	9.44
6702	NYSE	VKI	Wed, Apr 27, 2022	9.35	9.39	9.27	9.33
6701	NYSE	VKI	Tue, Apr 26, 2022	9.32	9.53	9.31	9.35
6700	NYSE	VKI	Mon, Apr 25, 2022	9.35	9.41	9.31	9.35
6699	NYSE	VKI	Fri, Apr 22, 2022	9.60	9.60	9.42	9.42
6698	NYSE	VKI	Thu, Apr 21, 2022	9.68	9.74	9.55	9.59
6697	NYSE	VKI	Wed, Apr 20, 2022	9.53	9.76	9.53	9.68
6696	NYSE	VKI	Tue, Apr 19, 2022	9.51	9.65	9.50	9.56
6695	NYSE	VKI	Mon, Apr 18, 2022	9.65	9.73	9.56	9.66
6694	NYSE	VKI	Thu, Apr 14, 2022	9.79	9.82	9.63	9.72
6693	NYSE	VKI	Wed, Apr 13, 2022	9.82	10.00	9.75	9.81
6692	NYSE	VKI	Tue, Apr 12, 2022	9.78	10.03	9.78	9.87
6691	NYSE	VKI	Mon, Apr 11, 2022	10.01	10.09	9.81	9.83
6690	NYSE	VKI	Fri, Apr 8, 2022	10.20	10.20	10.01	10.01
6689	NYSE	VKI	Thu, Apr 7, 2022	10.04	10.18	10.01	10.10
6688	NYSE	VKI	Wed, Apr 6, 2022	10.30	10.30	10.03	10.08
6687	NYSE	VKI	Tue, Apr 5, 2022	10.27	10.30	10.05	10.07
6686	NYSE	VKI	Mon, Apr 4, 2022	10.40	10.48	10.28	10.30
6685	NYSE	VKI	Fri, Apr 1, 2022	10.45	10.50	10.28	10.43
6684	NYSE	VKI	Thu, Mar 31, 2022	10.52	10.52	10.37	10.46
6683	NYSE	VKI	Wed, Mar 30, 2022	10.19	10.33	10.19	10.33
6682	NYSE	VKI	Tue, Mar 29, 2022	10.04	10.39	10.01	10.27
6681	NYSE	VKI	Mon, Mar 28, 2022	10.08	10.17	10.00	10.04
6680	NYSE	VKI	Fri, Mar 25, 2022	10.30	10.30	10.08	10.12
6679	NYSE	VKI	Thu, Mar 24, 2022	10.33	10.40	10.30	10.33
6678	NYSE	VKI	Wed, Mar 23, 2022	10.39	10.48	10.37	10.38
6677	NYSE	VKI	Tue, Mar 22, 2022	10.45	10.51	10.40	10.43
6676	NYSE	VKI	Mon, Mar 21, 2022	10.55	10.60	10.46	10.51
6675	NYSE	VKI	Fri, Mar 18, 2022	10.49	10.66	10.49	10.60
6674	NYSE	VKI	Thu, Mar 17, 2022	10.42	10.64	10.42	10.53
6673	NYSE	VKI	Wed, Mar 16, 2022	10.53	10.60	10.38	10.47
6672	NYSE	VKI	Tue, Mar 15, 2022	10.59	10.68	10.42	10.53
6671	NYSE	VKI	Mon, Mar 14, 2022	10.65	10.65	10.35	10.42
6670	NYSE	VKI	Fri, Mar 11, 2022	10.51	11.10	10.45	10.76
6669	NYSE	VKI	Thu, Mar 10, 2022	10.93	10.94	10.48	10.51
6668	NYSE	VKI	Wed, Mar 9, 2022	10.91	11.10	10.75	10.98
6667	NYSE	VKI	Tue, Mar 8, 2022	10.80	10.85	10.70	10.81
6666	NYSE	VKI	Mon, Mar 7, 2022	10.95	10.97	10.78	10.85
6665	NYSE	VKI	Fri, Mar 4, 2022	10.99	11.10	10.89	10.99
6664	NYSE	VKI	Thu, Mar 3, 2022	11.10	11.14	11.02	11.04
6663	NYSE	VKI	Wed, Mar 2, 2022	11.09	11.15	11.04	11.05
6662	NYSE	VKI	Tue, Mar 1, 2022	11.03	11.29	11.02	11.12
6661	NYSE	VKI	Mon, Feb 28, 2022	10.97	11.04	10.87	11.03
6660	NYSE	VKI	Fri, Feb 25, 2022	10.90	10.91	10.80	10.88
6659	NYSE	VKI	Thu, Feb 24, 2022	10.66	10.88	10.60	10.88
6658	NYSE	VKI	Wed, Feb 23, 2022	10.92	10.92	10.67	10.74
6657	NYSE	VKI	Tue, Feb 22, 2022	10.95	10.97	10.79	10.81
6656	NYSE	VKI	Fri, Feb 18, 2022	11.04	11.07	10.95	11.00
6655	NYSE	VKI	Thu, Feb 17, 2022	10.82	11.10	10.82	11.04
6654	NYSE	VKI	Wed, Feb 16, 2022	10.60	10.90	10.60	10.84
6653	NYSE	VKI	Tue, Feb 15, 2022	10.60	10.72	10.52	10.65
6652	NYSE	VKI	Mon, Feb 14, 2022	10.56	10.59	10.45	10.58
6651	NYSE	VKI	Fri, Feb 11, 2022	10.79	10.84	10.58	10.56
6650	NYSE	VKI	Thu, Feb 10, 2022	10.97	10.99	10.76	10.78
6649	NYSE	VKI	Wed, Feb 9, 2022	11.02	11.02	10.96	11.00
6648	NYSE	VKI	Tue, Feb 8, 2022	11.06	11.11	10.96	10.98
6647	NYSE	VKI	Mon, Feb 7, 2022	11.20	11.20	11.02	11.08
6646	NYSE	VKI	Fri, Feb 4, 2022	11.08	11.13	11.01	11.06
6645	NYSE	VKI	Thu, Feb 3, 2022	11.21	11.23	11.12	11.14
6644	NYSE	VKI	Wed, Feb 2, 2022	11.40	11.44	11.21	11.25
6643	NYSE	VKI	Tue, Feb 1, 2022	11.20	11.50	11.20	11.32
6642	NYSE	VKI	Mon, Jan 31, 2022	11.31	11.31	11.12	11.15
6641	NYSE	VKI	Fri, Jan 28, 2022	11.15	11.32	11.08	11.31
6640	NYSE	VKI	Thu, Jan 27, 2022	11.16	11.26	11.15	11.15
6639	NYSE	VKI	Wed, Jan 26, 2022	11.20	11.25	11.13	11.16
6638	NYSE	VKI	Tue, Jan 25, 2022	10.99	11.20	10.97	11.19
6637	NYSE	VKI	Mon, Jan 24, 2022	10.91	11.07	10.89	11.07
6636	NYSE	VKI	Fri, Jan 21, 2022	11.07	11.17	11.00	11.05
6635	NYSE	VKI	Thu, Jan 20, 2022	11.24	11.37	11.03	11.07
6634	NYSE	VKI	Wed, Jan 19, 2022	11.20	11.27	11.10	11.25
6633	NYSE	VKI	Tue, Jan 18, 2022	11.33	11.49	11.20	11.20
6632	NYSE	VKI	Fri, Jan 14, 2022	11.71	11.72	11.50	11.50
6631	NYSE	VKI	Thu, Jan 13, 2022	11.80	11.90	11.78	11.73
6630	NYSE	VKI	Wed, Jan 12, 2022	11.84	11.87	11.78	11.86
6629	NYSE	VKI	Tue, Jan 11, 2022	11.93	11.97	11.81	11.81
6628	NYSE	VKI	Mon, Jan 10, 2022	12.02	12.14	11.90	11.90
6627	NYSE	VKI	Fri, Jan 7, 2022	12.02	12.05	11.95	11.98
6626	NYSE	VKI	Thu, Jan 6, 2022	12.01	12.08	11.94	12.02
6625	NYSE	VKI	Wed, Jan 5, 2022	12.28	12.28	12.00	12.01
6624	NYSE	VKI	Tue, Jan 4, 2022	12.23	12.30	12.16	12.22
6623	NYSE	VKI	Mon, Jan 3, 2022	12.36	12.36	12.19	12.26
6622	NYSE	VKI	Fri, Dec 31, 2021	12.39	12.45	12.18	12.18
6621	NYSE	VKI	Thu, Dec 30, 2021	12.21	12.26	12.17	12.26
6620	NYSE	VKI	Wed, Dec 29, 2021	12.19	12.44	12.19	12.23
6619	NYSE	VKI	Tue, Dec 28, 2021	12.21	12.28	12.21	12.21
6618	NYSE	VKI	Mon, Dec 27, 2021	12.30	12.33	12.23	12.23
6617	NYSE	VKI	Thu, Dec 23, 2021	12.31	12.33	12.26	12.33
6616	NYSE	VKI	Wed, Dec 22, 2021	12.30	12.41	12.25	12.26
6615	NYSE	VKI	Tue, Dec 21, 2021	12.32	12.37	12.29	12.31
6614	NYSE	VKI	Mon, Dec 20, 2021	12.48	12.48	12.32	12.35
6613	NYSE	VKI	Fri, Dec 17, 2021	12.40	12.44	12.38	12.39
6612	NYSE	VKI	Thu, Dec 16, 2021	12.36	12.44	12.32	12.37
6611	NYSE	VKI	Wed, Dec 15, 2021	12.43	12.43	12.35	12.39
6610	NYSE	VKI	Tue, Dec 14, 2021	12.29	12.43	12.27	12.43
6609	NYSE	VKI	Mon, Dec 13, 2021	12.26	12.38	12.24	12.33
6608	NYSE	VKI	Fri, Dec 10, 2021	12.21	12.30	12.21	12.25
6607	NYSE	VKI	Thu, Dec 9, 2021	12.20	12.27	12.20	12.21
6606	NYSE	VKI	Wed, Dec 8, 2021	12.27	12.29	12.12	12.22
6605	NYSE	VKI	Tue, Dec 7, 2021	12.12	12.25	12.07	12.07
6604	NYSE	VKI	Mon, Dec 6, 2021	12.05	12.13	12.05	12.06
6603	NYSE	VKI	Fri, Dec 3, 2021	12.06	12.13	12.06	12.08
6602	NYSE	VKI	Thu, Dec 2, 2021	12.08	12.15	12.06	12.06
6601	NYSE	VKI	Wed, Dec 1, 2021	12.12	12.18	12.10	12.12
6600	NYSE	VKI	Tue, Nov 30, 2021	12.18	12.18	12.04	12.10
6599	NYSE	VKI	Mon, Nov 29, 2021	11.96	12.09	11.94	12.09
6598	NYSE	VKI	Fri, Nov 26, 2021	11.93	11.96	11.90	11.90
6597	NYSE	VKI	Wed, Nov 24, 2021	12.03	12.08	11.90	11.96
6596	NYSE	VKI	Tue, Nov 23, 2021	12.05	12.11	11.99	11.99
6595	NYSE	VKI	Mon, Nov 22, 2021	12.10	12.14	12.05	12.05
6594	NYSE	VKI	Fri, Nov 19, 2021	12.08	12.18	12.06	12.07
6593	NYSE	VKI	Thu, Nov 18, 2021	12.08	12.13	12.08	12.10
6592	NYSE	VKI	Wed, Nov 17, 2021	12.11	12.26	12.09	12.09
6591	NYSE	VKI	Tue, Nov 16, 2021	12.15	12.18	12.11	12.12
6590	NYSE	VKI	Mon, Nov 15, 2021	12.13	12.25	12.13	12.18
6589	NYSE	VKI	Fri, Nov 12, 2021	12.12	12.18	12.05	12.14
6588	NYSE	VKI	Thu, Nov 11, 2021	12.15	12.19	12.13	12.12
6587	NYSE	VKI	Wed, Nov 10, 2021	12.20	12.30	12.10	12.13
6586	NYSE	VKI	Tue, Nov 9, 2021	12.07	12.30	12.07	12.16
6585	NYSE	VKI	Mon, Nov 8, 2021	12.08	12.39	12.03	12.08
6584	NYSE	VKI	Fri, Nov 5, 2021	12.14	12.22	12.09	12.09
6583	NYSE	VKI	Thu, Nov 4, 2021	12.09	12.20	12.09	12.12
6582	NYSE	VKI	Wed, Nov 3, 2021	12.21	12.26	12.16	12.16
6581	NYSE	VKI	Tue, Nov 2, 2021	12.10	12.30	12.10	12.25
6580	NYSE	VKI	Mon, Nov 1, 2021	11.97	12.14	11.97	12.10
6579	NYSE	VKI	Fri, Oct 29, 2021	11.90	12.03	11.88	12.03
6578	NYSE	VKI	Thu, Oct 28, 2021	11.81	11.86	11.76	11.79
6577	NYSE	VKI	Wed, Oct 27, 2021	11.88	11.92	11.81	11.81
6576	NYSE	VKI	Tue, Oct 26, 2021	12.00	12.04	11.83	11.93
6575	NYSE	VKI	Mon, Oct 25, 2021	12.17	12.25	11.96	11.96
6574	NYSE	VKI	Fri, Oct 22, 2021	12.13	12.24	12.10	12.24
6573	NYSE	VKI	Thu, Oct 21, 2021	12.35	12.37	12.10	12.15
6572	NYSE	VKI	Wed, Oct 20, 2021	12.29	12.32	12.19	12.27
6571	NYSE	VKI	Tue, Oct 19, 2021	12.37	12.37	12.22	12.26
6570	NYSE	VKI	Mon, Oct 18, 2021	12.27	12.31	12.25	12.26
6569	NYSE	VKI	Fri, Oct 15, 2021	12.40	12.40	12.21	12.33
6568	NYSE	VKI	Thu, Oct 14, 2021	12.31	12.40	12.29	12.36
6567	NYSE	VKI	Wed, Oct 13, 2021	12.19	12.39	12.19	12.32
6566	NYSE	VKI	Tue, Oct 12, 2021	12.19	12.27	12.16	12.19
6565	NYSE	VKI	Mon, Oct 11, 2021	12.14	12.25	12.11	12.25
6564	NYSE	VKI	Fri, Oct 8, 2021	12.32	12.34	12.15	12.20
6563	NYSE	VKI	Thu, Oct 7, 2021	12.34	12.35	12.21	12.21
6562	NYSE	VKI	Wed, Oct 6, 2021	12.40	12.40	12.30	12.33
6561	NYSE	VKI	Tue, Oct 5, 2021	12.51	12.51	12.28	12.35
6560	NYSE	VKI	Mon, Oct 4, 2021	12.55	12.55	12.36	12.47
6559	NYSE	VKI	Fri, Oct 1, 2021	12.65	12.66	12.28	12.45
6558	NYSE	VKI	Thu, Sep 30, 2021	12.69	12.69	12.45	12.45
6557	NYSE	VKI	Wed, Sep 29, 2021	12.59	12.61	12.49	12.57
6556	NYSE	VKI	Tue, Sep 28, 2021	12.59	12.59	12.36	12.51
6555	NYSE	VKI	Mon, Sep 27, 2021	12.68	12.68	12.60	12.63
6554	NYSE	VKI	Fri, Sep 24, 2021	12.58	12.69	12.58	12.68
6553	NYSE	VKI	Thu, Sep 23, 2021	12.71	12.75	12.58	12.65
6552	NYSE	VKI	Wed, Sep 22, 2021	12.67	12.75	12.55	12.67
6551	NYSE	VKI	Tue, Sep 21, 2021	12.71	12.72	12.63	12.69
6550	NYSE	VKI	Mon, Sep 20, 2021	12.74	12.75	12.60	12.67
6549	NYSE	VKI	Fri, Sep 17, 2021	12.75	12.85	12.58	12.67
6548	NYSE	VKI	Thu, Sep 16, 2021	12.87	12.88	12.70	12.74
6547	NYSE	VKI	Wed, Sep 15, 2021	12.72	12.87	12.64	12.87
6546	NYSE	VKI	Tue, Sep 14, 2021	12.70	12.70	12.58	12.68
6545	NYSE	VKI	Mon, Sep 13, 2021	12.67	12.69	12.57	12.64
6544	NYSE	VKI	Fri, Sep 10, 2021	12.64	12.81	12.59	12.70
6543	NYSE	VKI	Thu, Sep 9, 2021	12.70	12.75	12.50	12.56
6542	NYSE	VKI	Wed, Sep 8, 2021	12.73	12.74	12.62	12.74
6541	NYSE	VKI	Tue, Sep 7, 2021	12.65	12.69	12.57	12.69
6540	NYSE	VKI	Fri, Sep 3, 2021	12.73	12.73	12.57	12.61
6539	NYSE	VKI	Thu, Sep 2, 2021	12.71	12.75	12.60	12.64
6538	NYSE	VKI	Wed, Sep 1, 2021	12.84	12.84	12.71	12.73
6537	NYSE	VKI	Tue, Aug 31, 2021	12.80	12.80	12.68	12.71
6536	NYSE	VKI	Mon, Aug 30, 2021	12.74	12.78	12.68	12.75
6535	NYSE	VKI	Fri, Aug 27, 2021	12.78	12.78	12.69	12.75
6534	NYSE	VKI	Thu, Aug 26, 2021	12.73	12.73	12.64	12.71
6533	NYSE	VKI	Wed, Aug 25, 2021	12.69	12.69	12.61	12.69
6532	NYSE	VKI	Tue, Aug 24, 2021	12.63	12.68	12.54	12.67
6531	NYSE	VKI	Mon, Aug 23, 2021	12.67	12.67	12.53	12.58
6530	NYSE	VKI	Fri, Aug 20, 2021	12.48	12.62	12.38	12.59
6529	NYSE	VKI	Thu, Aug 19, 2021	12.50	12.50	12.36	12.46
6528	NYSE	VKI	Wed, Aug 18, 2021	12.47	12.47	12.39	12.47
6527	NYSE	VKI	Tue, Aug 17, 2021	12.35	12.48	12.31	12.44
6526	NYSE	VKI	Mon, Aug 16, 2021	12.45	12.45	12.23	12.25
6525	NYSE	VKI	Fri, Aug 13, 2021	12.43	12.43	12.27	12.27
6524	NYSE	VKI	Thu, Aug 12, 2021	12.32	12.55	12.30	12.29
6523	NYSE	VKI	Wed, Aug 11, 2021	12.59	12.59	12.36	12.37
6522	NYSE	VKI	Tue, Aug 10, 2021	12.40	12.51	12.35	12.45
6521	NYSE	VKI	Mon, Aug 9, 2021	12.34	12.38	12.31	12.35
6520	NYSE	VKI	Fri, Aug 6, 2021	12.31	12.34	12.27	12.34
6519	NYSE	VKI	Thu, Aug 5, 2021	12.33	12.36	12.29	12.31
6518	NYSE	VKI	Wed, Aug 4, 2021	12.35	12.38	12.35	12.36
6517	NYSE	VKI	Tue, Aug 3, 2021	12.34	12.37	12.31	12.35
6516	NYSE	VKI	Mon, Aug 2, 2021	12.30	12.35	12.26	12.28
6515	NYSE	VKI	Fri, Jul 30, 2021	12.35	12.37	12.30	12.35
6514	NYSE	VKI	Thu, Jul 29, 2021	12.32	12.35	12.17	12.30
6513	NYSE	VKI	Wed, Jul 28, 2021	12.24	12.33	12.20	12.31
6512	NYSE	VKI	Tue, Jul 27, 2021	12.20	12.26	12.15	12.24
6511	NYSE	VKI	Mon, Jul 26, 2021	12.12	12.17	12.10	12.14
6510	NYSE	VKI	Fri, Jul 23, 2021	11.99	12.09	11.93	12.09
6509	NYSE	VKI	Thu, Jul 22, 2021	12.04	12.04	11.94	11.97
6508	NYSE	VKI	Wed, Jul 21, 2021	12.06	12.08	12.00	12.02
6507	NYSE	VKI	Tue, Jul 20, 2021	12.05	12.09	12.02	12.08
6506	NYSE	VKI	Mon, Jul 19, 2021	12.10	12.15	12.03	12.05
6505	NYSE	VKI	Fri, Jul 16, 2021	12.25	12.25	12.07	12.11
6504	NYSE	VKI	Thu, Jul 15, 2021	12.31	12.40	12.11	12.19
6503	NYSE	VKI	Wed, Jul 14, 2021	12.34	12.41	12.27	12.28
6502	NYSE	VKI	Tue, Jul 13, 2021	12.37	12.44	12.32	12.34
6501	NYSE	VKI	Mon, Jul 12, 2021	12.49	12.52	12.40	12.41
6500	NYSE	VKI	Fri, Jul 9, 2021	12.49	12.49	12.41	12.46
6499	NYSE	VKI	Thu, Jul 8, 2021	12.36	12.43	12.35	12.43
6498	NYSE	VKI	Wed, Jul 7, 2021	12.45	12.45	12.31	12.36
6497	NYSE	VKI	Tue, Jul 6, 2021	12.40	12.44	12.30	12.33
6496	NYSE	VKI	Fri, Jul 2, 2021	12.38	12.40	12.33	12.38
6495	NYSE	VKI	Thu, Jul 1, 2021	12.25	12.38	12.20	12.38
6494	NYSE	VKI	Wed, Jun 30, 2021	12.25	12.27	12.15	12.21
6493	NYSE	VKI	Tue, Jun 29, 2021	12.20	12.22	12.14	12.22
6492	NYSE	VKI	Mon, Jun 28, 2021	12.14	12.19	12.13	12.18
6491	NYSE	VKI	Fri, Jun 25, 2021	12.17	12.20	12.12	12.13
6490	NYSE	VKI	Thu, Jun 24, 2021	12.15	12.19	12.12	12.17
6489	NYSE	VKI	Wed, Jun 23, 2021	12.16	12.17	12.10	12.15
6488	NYSE	VKI	Tue, Jun 22, 2021	12.17	12.18	12.10	12.13
6487	NYSE	VKI	Mon, Jun 21, 2021	12.12	12.15	12.12	12.13
6486	NYSE	VKI	Fri, Jun 18, 2021	12.11	12.15	12.05	12.14
6485	NYSE	VKI	Thu, Jun 17, 2021	12.08	12.12	12.00	12.12
6484	NYSE	VKI	Wed, Jun 16, 2021	12.08	12.10	12.01	12.03
6483	NYSE	VKI	Tue, Jun 15, 2021	12.01	12.07	12.01	12.07
6482	NYSE	VKI	Mon, Jun 14, 2021	12.03	12.06	11.98	12.06
6481	NYSE	VKI	Fri, Jun 11, 2021	12.09	12.13	11.99	12.03
6480	NYSE	VKI	Thu, Jun 10, 2021	12.21	12.22	12.11	12.10
6479	NYSE	VKI	Wed, Jun 9, 2021	12.37	12.37	12.10	12.17
6478	NYSE	VKI	Tue, Jun 8, 2021	12.37	12.37	12.23	12.29
6477	NYSE	VKI	Mon, Jun 7, 2021	12.24	12.31	12.23	12.27
6476	NYSE	VKI	Fri, Jun 4, 2021	12.33	12.33	12.22	12.27
6475	NYSE	VKI	Thu, Jun 3, 2021	12.31	12.31	12.20	12.28
6474	NYSE	VKI	Wed, Jun 2, 2021	12.45	12.45	12.24	12.33
6473	NYSE	VKI	Tue, Jun 1, 2021	12.30	12.31	12.22	12.31
6472	NYSE	VKI	Fri, May 28, 2021	12.23	12.24	12.16	12.22
6471	NYSE	VKI	Thu, May 27, 2021	12.19	12.19	12.15	12.17
6470	NYSE	VKI	Wed, May 26, 2021	12.20	12.20	12.15	12.15
6469	NYSE	VKI	Tue, May 25, 2021	12.22	12.22	12.14	12.19
6468	NYSE	VKI	Mon, May 24, 2021	12.19	12.20	12.14	12.18
6467	NYSE	VKI	Fri, May 21, 2021	12.24	12.24	12.00	12.14
6466	NYSE	VKI	Thu, May 20, 2021	12.23	12.23	12.13	12.14
6465	NYSE	VKI	Wed, May 19, 2021	12.10	12.20	12.00	12.20
6464	NYSE	VKI	Tue, May 18, 2021	12.06	12.06	11.96	12.00
6463	NYSE	VKI	Mon, May 17, 2021	12.17	12.19	12.00	12.01
6462	NYSE	VKI	Fri, May 14, 2021	12.23	12.23	12.00	12.02
6461	NYSE	VKI	Thu, May 13, 2021	12.12	12.16	12.10	12.08
6460	NYSE	VKI	Wed, May 12, 2021	12.26	12.31	12.06	12.14
6459	NYSE	VKI	Tue, May 11, 2021	12.35	12.35	12.23	12.28
6458	NYSE	VKI	Mon, May 10, 2021	12.35	12.35	12.25	12.33
6457	NYSE	VKI	Fri, May 7, 2021	12.32	12.32	12.24	12.27
6456	NYSE	VKI	Thu, May 6, 2021	12.30	12.34	12.17	12.27
6455	NYSE	VKI	Wed, May 5, 2021	12.30	12.21	12.15	12.21
6454	NYSE	VKI	Tue, May 4, 2021	12.22	12.22	12.15	12.20
6453	NYSE	VKI	Mon, May 3, 2021	12.13	12.24	12.01	12.20
6452	NYSE	VKI	Fri, Apr 30, 2021	12.15	12.16	11.99	12.04
6451	NYSE	VKI	Thu, Apr 29, 2021	12.20	12.20	12.01	12.04
6450	NYSE	VKI	Wed, Apr 28, 2021	12.30	12.30	12.13	12.16
6449	NYSE	VKI	Tue, Apr 27, 2021	12.20	12.20	12.12	12.16
6448	NYSE	VKI	Mon, Apr 26, 2021	12.14	12.20	12.10	12.16
6447	NYSE	VKI	Fri, Apr 23, 2021	12.13	12.13	12.07	12.10
6446	NYSE	VKI	Thu, Apr 22, 2021	12.16	12.16	12.03	12.07
6445	NYSE	VKI	Wed, Apr 21, 2021	12.13	12.13	12.06	12.10
6444	NYSE	VKI	Tue, Apr 20, 2021	12.16	12.16	12.05	12.08
6443	NYSE	VKI	Mon, Apr 19, 2021	12.08	12.14	12.02	12.10
6442	NYSE	VKI	Fri, Apr 16, 2021	12.10	12.42	11.95	12.04
6441	NYSE	VKI	Thu, Apr 15, 2021	12.20	12.20	11.90	12.09
6440	NYSE	VKI	Wed, Apr 14, 2021	12.15	12.17	11.96	12.09
6439	NYSE	VKI	Tue, Apr 13, 2021	12.20	12.20	11.85	11.99
6438	NYSE	VKI	Mon, Apr 12, 2021	11.75	11.90	11.75	11.82
6437	NYSE	VKI	Fri, Apr 9, 2021	11.87	11.99	11.73	11.73
6436	NYSE	VKI	Thu, Apr 8, 2021	12.20	12.20	11.87	11.91
6435	NYSE	VKI	Wed, Apr 7, 2021	11.97	11.97	11.86	11.87
6434	NYSE	VKI	Tue, Apr 6, 2021	12.06	12.06	11.83	11.85
6433	NYSE	VKI	Mon, Apr 5, 2021	11.92	11.97	11.76	11.82
6432	NYSE	VKI	Thu, Apr 1, 2021	12.00	12.00	11.87	11.87
6431	NYSE	VKI	Wed, Mar 31, 2021	11.97	11.97	11.82	11.85
6430	NYSE	VKI	Tue, Mar 30, 2021	11.93	12.03	11.84	11.87
6429	NYSE	VKI	Mon, Mar 29, 2021	11.88	11.91	11.78	11.86
6428	NYSE	VKI	Fri, Mar 26, 2021	11.78	11.88	11.75	11.82
6427	NYSE	VKI	Thu, Mar 25, 2021	11.91	11.91	11.68	11.77
6426	NYSE	VKI	Wed, Mar 24, 2021	11.93	11.93	11.80	11.80
6425	NYSE	VKI	Tue, Mar 23, 2021	11.76	11.85	11.76	11.80
6424	NYSE	VKI	Mon, Mar 22, 2021	11.78	11.85	11.71	11.72
6423	NYSE	VKI	Fri, Mar 19, 2021	11.75	11.79	11.73	11.76
6422	NYSE	VKI	Thu, Mar 18, 2021	11.81	11.90	11.73	11.75
6421	NYSE	VKI	Wed, Mar 17, 2021	11.85	11.99	11.80	11.83
6420	NYSE	VKI	Tue, Mar 16, 2021	12.07	12.07	11.79	11.85
6419	NYSE	VKI	Mon, Mar 15, 2021	11.74	12.19	11.72	11.92
6418	NYSE	VKI	Fri, Mar 12, 2021	12.19	12.19	11.76	11.84
6417	NYSE	VKI	Thu, Mar 11, 2021	12.14	12.14	11.82	11.89
6416	NYSE	VKI	Wed, Mar 10, 2021	11.90	12.20	11.80	11.95
6415	NYSE	VKI	Tue, Mar 9, 2021	11.80	11.90	11.57	11.74
6414	NYSE	VKI	Mon, Mar 8, 2021	11.94	11.94	11.55	11.62
6413	NYSE	VKI	Fri, Mar 5, 2021	11.78	11.82	11.61	11.74
6412	NYSE	VKI	Thu, Mar 4, 2021	11.93	11.95	11.73	11.78
6411	NYSE	VKI	Wed, Mar 3, 2021	11.90	11.90	11.59	11.82
6410	NYSE	VKI	Tue, Mar 2, 2021	11.60	11.85	11.57	11.75
6409	NYSE	VKI	Mon, Mar 1, 2021	11.55	11.80	11.51	11.58
6408	NYSE	VKI	Fri, Feb 26, 2021	11.58	11.60	11.46	11.49
6407	NYSE	VKI	Thu, Feb 25, 2021	11.38	11.45	11.24	11.42
6406	NYSE	VKI	Wed, Feb 24, 2021	11.16	11.49	11.10	11.39
6405	NYSE	VKI	Tue, Feb 23, 2021	11.25	11.31	10.80	11.14
6404	NYSE	VKI	Mon, Feb 22, 2021	11.50	11.52	11.28	11.28
6403	NYSE	VKI	Fri, Feb 19, 2021	11.55	11.59	11.48	11.51
6402	NYSE	VKI	Thu, Feb 18, 2021	11.58	11.58	11.47	11.51
6401	NYSE	VKI	Wed, Feb 17, 2021	11.62	11.62	11.52	11.55
6400	NYSE	VKI	Tue, Feb 16, 2021	11.65	11.65	11.52	11.57
6399	NYSE	VKI	Fri, Feb 12, 2021	11.66	11.70	11.62	11.63
6398	NYSE	VKI	Thu, Feb 11, 2021	11.77	11.77	11.67	11.68
6397	NYSE	VKI	Wed, Feb 10, 2021	11.75	11.80	11.70	11.73
6396	NYSE	VKI	Tue, Feb 9, 2021	11.71	11.75	11.65	11.71
6395	NYSE	VKI	Mon, Feb 8, 2021	11.61	11.72	11.57	11.68
6394	NYSE	VKI	Fri, Feb 5, 2021	11.57	11.65	11.52	11.62
6393	NYSE	VKI	Thu, Feb 4, 2021	11.52	11.55	11.50	11.50
6392	NYSE	VKI	Wed, Feb 3, 2021	11.52	11.57	11.51	11.52
6391	NYSE	VKI	Tue, Feb 2, 2021	11.55	11.62	11.54	11.57
6390	NYSE	VKI	Mon, Feb 1, 2021	11.64	11.65	11.58	11.58
6389	NYSE	VKI	Fri, Jan 29, 2021	11.57	11.63	11.57	11.60
6388	NYSE	VKI	Thu, Jan 28, 2021	11.50	11.60	11.49	11.60
6387	NYSE	VKI	Wed, Jan 27, 2021	11.50	11.66	11.47	11.59
6386	NYSE	VKI	Tue, Jan 26, 2021	11.47	11.60	11.46	11.56
6385	NYSE	VKI	Mon, Jan 25, 2021	11.45	11.55	11.44	11.49
6384	NYSE	VKI	Fri, Jan 22, 2021	11.40	11.53	11.40	11.46
6383	NYSE	VKI	Thu, Jan 21, 2021	11.35	11.47	11.35	11.42
6382	NYSE	VKI	Wed, Jan 20, 2021	11.31	11.38	11.29	11.38
6381	NYSE	VKI	Tue, Jan 19, 2021	11.30	11.35	11.28	11.31
6380	NYSE	VKI	Fri, Jan 15, 2021	11.31	11.34	11.30	11.30
6379	NYSE	VKI	Thu, Jan 14, 2021	11.32	11.38	11.30	11.33
6378	NYSE	VKI	Wed, Jan 13, 2021	11.28	11.41	11.28	11.34
6377	NYSE	VKI	Tue, Jan 12, 2021	11.30	11.38	11.26	11.29
6376	NYSE	VKI	Mon, Jan 11, 2021	11.32	11.36	11.31	11.33
6375	NYSE	VKI	Fri, Jan 8, 2021	11.31	11.35	11.30	11.33
6374	NYSE	VKI	Thu, Jan 7, 2021	11.25	11.34	11.25	11.30
6373	NYSE	VKI	Wed, Jan 6, 2021	11.26	11.32	11.26	11.28
6372	NYSE	VKI	Tue, Jan 5, 2021	11.32	11.35	11.25	11.31
6371	NYSE	VKI	Mon, Jan 4, 2021	11.35	11.35	11.24	11.32
6370	NYSE	VKI	Thu, Dec 31, 2020	11.25	11.35	11.23	11.35
6369	NYSE	VKI	Wed, Dec 30, 2020	11.28	11.29	11.22	11.25
6368	NYSE	VKI	Tue, Dec 29, 2020	11.21	11.26	11.20	11.23
6367	NYSE	VKI	Mon, Dec 28, 2020	11.18	11.24	11.15	11.16
6366	NYSE	VKI	Thu, Dec 24, 2020	11.16	11.23	11.16	11.21
6365	NYSE	VKI	Wed, Dec 23, 2020	11.17	11.26	11.15	11.19
6364	NYSE	VKI	Tue, Dec 22, 2020	11.16	11.24	11.14	11.18
6363	NYSE	VKI	Mon, Dec 21, 2020	11.15	11.23	11.15	11.20
6362	NYSE	VKI	Fri, Dec 18, 2020	11.09	11.26	11.09	11.23
6361	NYSE	VKI	Thu, Dec 17, 2020	11.16	11.23	11.09	11.10
6360	NYSE	VKI	Wed, Dec 16, 2020	11.26	11.26	11.13	11.18
6359	NYSE	VKI	Tue, Dec 15, 2020	11.24	11.29	11.24	11.27
6358	NYSE	VKI	Mon, Dec 14, 2020	11.42	11.45	11.23	11.28
6357	NYSE	VKI	Fri, Dec 11, 2020	11.43	11.49	11.41	11.44
6356	NYSE	VKI	Thu, Dec 10, 2020	11.42	11.49	11.42	11.45
6355	NYSE	VKI	Wed, Dec 9, 2020	11.53	11.53	11.44	11.48
6354	NYSE	VKI	Tue, Dec 8, 2020	11.36	11.61	11.35	11.53
6353	NYSE	VKI	Mon, Dec 7, 2020	11.35	11.40	11.28	11.34
6352	NYSE	VKI	Fri, Dec 4, 2020	11.33	11.39	11.33	11.38
6351	NYSE	VKI	Thu, Dec 3, 2020	11.25	11.36	11.25	11.35
6350	NYSE	VKI	Wed, Dec 2, 2020	11.29	11.34	11.25	11.30
6349	NYSE	VKI	Tue, Dec 1, 2020	11.22	11.29	11.22	11.29
6348	NYSE	VKI	Mon, Nov 30, 2020	11.21	11.22	11.19	11.21
6347	NYSE	VKI	Fri, Nov 27, 2020	11.18	11.21	11.17	11.19
6346	NYSE	VKI	Wed, Nov 25, 2020	11.18	11.19	11.11	11.15
6345	NYSE	VKI	Tue, Nov 24, 2020	11.15	11.15	11.12	11.15
6344	NYSE	VKI	Mon, Nov 23, 2020	11.07	11.14	11.07	11.12
6343	NYSE	VKI	Fri, Nov 20, 2020	11.09	11.12	11.05	11.08
6342	NYSE	VKI	Thu, Nov 19, 2020	11.05	11.08	11.05	11.07
6341	NYSE	VKI	Wed, Nov 18, 2020	11.03	11.12	10.98	11.02
6340	NYSE	VKI	Tue, Nov 17, 2020	10.95	11.03	10.95	11.03
6339	NYSE	VKI	Mon, Nov 16, 2020	11.01	11.04	10.94	11.00
6338	NYSE	VKI	Fri, Nov 13, 2020	11.00	11.01	10.96	10.99
6337	NYSE	VKI	Thu, Nov 12, 2020	11.01	11.05	10.95	10.97
6336	NYSE	VKI	Wed, Nov 11, 2020	11.06	11.08	11.04	11.01
6335	NYSE	VKI	Tue, Nov 10, 2020	11.07	11.07	11.02	11.03
6334	NYSE	VKI	Mon, Nov 9, 2020	11.09	11.10	11.02	11.03
6333	NYSE	VKI	Fri, Nov 6, 2020	10.98	11.03	10.98	10.99
6332	NYSE	VKI	Thu, Nov 5, 2020	10.92	11.04	10.92	10.95
6331	NYSE	VKI	Wed, Nov 4, 2020	10.80	10.97	10.80	10.95
6330	NYSE	VKI	Tue, Nov 3, 2020	10.71	10.79	10.71	10.76
6329	NYSE	VKI	Mon, Nov 2, 2020	10.70	10.78	10.66	10.70
6328	NYSE	VKI	Fri, Oct 30, 2020	10.79	10.81	10.62	10.68
6327	NYSE	VKI	Thu, Oct 29, 2020	10.68	10.72	10.66	10.71
6326	NYSE	VKI	Wed, Oct 28, 2020	10.65	10.71	10.63	10.70
6325	NYSE	VKI	Tue, Oct 27, 2020	10.68	10.71	10.60	10.67
6324	NYSE	VKI	Mon, Oct 26, 2020	10.68	10.70	10.62	10.63
6323	NYSE	VKI	Fri, Oct 23, 2020	10.76	10.76	10.68	10.70
6322	NYSE	VKI	Thu, Oct 22, 2020	10.79	10.85	10.71	10.71
6321	NYSE	VKI	Wed, Oct 21, 2020	10.83	10.85	10.74	10.79
6320	NYSE	VKI	Tue, Oct 20, 2020	10.79	10.88	10.78	10.87
6319	NYSE	VKI	Mon, Oct 19, 2020	10.72	10.79	10.72	10.78
6318	NYSE	VKI	Fri, Oct 16, 2020	10.78	10.78	10.70	10.71
6317	NYSE	VKI	Thu, Oct 15, 2020	10.85	10.85	10.76	10.80
6316	NYSE	VKI	Wed, Oct 14, 2020	10.88	10.88	10.81	10.85
6315	NYSE	VKI	Tue, Oct 13, 2020	10.85	10.93	10.84	10.83
6314	NYSE	VKI	Mon, Oct 12, 2020	10.81	10.89	10.81	10.89
6313	NYSE	VKI	Fri, Oct 9, 2020	10.80	10.89	10.80	10.80
6312	NYSE	VKI	Thu, Oct 8, 2020	10.87	10.87	10.78	10.78
6311	NYSE	VKI	Wed, Oct 7, 2020	10.80	10.92	10.76	10.77
6310	NYSE	VKI	Tue, Oct 6, 2020	10.85	10.88	10.80	10.80
6309	NYSE	VKI	Mon, Oct 5, 2020	10.87	10.92	10.81	10.85
6308	NYSE	VKI	Fri, Oct 2, 2020	10.89	10.91	10.88	10.90
6307	NYSE	VKI	Thu, Oct 1, 2020	10.81	10.87	10.81	10.86
6306	NYSE	VKI	Wed, Sep 30, 2020	10.85	10.85	10.74	10.81
6305	NYSE	VKI	Tue, Sep 29, 2020	10.75	10.78	10.69	10.75
6304	NYSE	VKI	Mon, Sep 28, 2020	10.71	10.77	10.71	10.74
6303	NYSE	VKI	Fri, Sep 25, 2020	10.72	10.75	10.68	10.68
6302	NYSE	VKI	Thu, Sep 24, 2020	10.65	10.73	10.65	10.69
6301	NYSE	VKI	Wed, Sep 23, 2020	10.78	10.78	10.73	10.73
6300	NYSE	VKI	Tue, Sep 22, 2020	10.78	10.84	10.74	10.78
6299	NYSE	VKI	Mon, Sep 21, 2020	10.83	10.89	10.76	10.78
6298	NYSE	VKI	Fri, Sep 18, 2020	10.90	10.91	10.83	10.83
6297	NYSE	VKI	Thu, Sep 17, 2020	10.92	10.99	10.85	10.87
6296	NYSE	VKI	Wed, Sep 16, 2020	11.01	11.02	10.95	10.99
6295	NYSE	VKI	Tue, Sep 15, 2020	10.91	11.02	10.91	11.01
6294	NYSE	VKI	Mon, Sep 14, 2020	10.94	11.02	10.91	10.91
6293	NYSE	VKI	Fri, Sep 11, 2020	10.98	11.04	10.97	10.93
6292	NYSE	VKI	Thu, Sep 10, 2020	10.96	11.04	10.96	11.00
6291	NYSE	VKI	Wed, Sep 9, 2020	10.85	10.95	10.83	10.95
6290	NYSE	VKI	Tue, Sep 8, 2020	10.86	10.92	10.78	10.80
6289	NYSE	VKI	Fri, Sep 4, 2020	11.02	11.02	10.87	10.88
6288	NYSE	VKI	Thu, Sep 3, 2020	11.06	11.10	10.98	11.04
6287	NYSE	VKI	Wed, Sep 2, 2020	11.06	11.07	11.02	11.06
6286	NYSE	VKI	Tue, Sep 1, 2020	11.04	11.07	11.01	11.06
6285	NYSE	VKI	Mon, Aug 31, 2020	10.95	11.03	10.93	11.01
6284	NYSE	VKI	Fri, Aug 28, 2020	10.75	10.88	10.75	10.85
6283	NYSE	VKI	Thu, Aug 27, 2020	10.83	10.83	10.74	10.74
6282	NYSE	VKI	Wed, Aug 26, 2020	10.92	10.93	10.80	10.83
6281	NYSE	VKI	Tue, Aug 25, 2020	11.00	11.03	10.93	10.95
6280	NYSE	VKI	Mon, Aug 24, 2020	11.05	11.08	10.99	11.02
6279	NYSE	VKI	Fri, Aug 21, 2020	11.13	11.13	11.02	11.05
6278	NYSE	VKI	Thu, Aug 20, 2020	11.11	11.17	11.09	11.09
6277	NYSE	VKI	Wed, Aug 19, 2020	11.21	11.21	11.12	11.15
6276	NYSE	VKI	Tue, Aug 18, 2020	11.17	11.20	11.16	11.19
6275	NYSE	VKI	Mon, Aug 17, 2020	11.10	11.25	11.10	11.20
6274	NYSE	VKI	Fri, Aug 14, 2020	11.14	11.16	11.10	11.11
6273	NYSE	VKI	Thu, Aug 13, 2020	11.16	11.18	11.11	11.14
6272	NYSE	VKI	Wed, Aug 12, 2020	11.22	11.22	11.16	11.13
6271	NYSE	VKI	Tue, Aug 11, 2020	11.18	11.20	11.17	11.17
6270	NYSE	VKI	Mon, Aug 10, 2020	11.17	11.21	11.17	11.18
6269	NYSE	VKI	Fri, Aug 7, 2020	11.18	11.20	11.15	11.17
6268	NYSE	VKI	Thu, Aug 6, 2020	11.11	11.20	11.11	11.18
6267	NYSE	VKI	Wed, Aug 5, 2020	11.14	11.15	11.09	11.15
6266	NYSE	VKI	Tue, Aug 4, 2020	11.05	11.12	11.04	11.08
6265	NYSE	VKI	Mon, Aug 3, 2020	10.95	11.02	10.91	11.01
6264	NYSE	VKI	Fri, Jul 31, 2020	10.98	10.98	10.87	10.91
6263	NYSE	VKI	Thu, Jul 30, 2020	10.80	10.87	10.75	10.87
6262	NYSE	VKI	Wed, Jul 29, 2020	10.83	10.88	10.79	10.83
6261	NYSE	VKI	Tue, Jul 28, 2020	10.81	10.84	10.78	10.81
6260	NYSE	VKI	Mon, Jul 27, 2020	10.77	10.87	10.76	10.80
6259	NYSE	VKI	Fri, Jul 24, 2020	10.84	10.84	10.80	10.80
6258	NYSE	VKI	Thu, Jul 23, 2020	10.83	10.85	10.79	10.84
6257	NYSE	VKI	Wed, Jul 22, 2020	10.80	10.84	10.77	10.83
6256	NYSE	VKI	Tue, Jul 21, 2020	10.79	10.83	10.74	10.83
6255	NYSE	VKI	Mon, Jul 20, 2020	10.76	10.80	10.73	10.77
6254	NYSE	VKI	Fri, Jul 17, 2020	10.75	10.81	10.72	10.73
6253	NYSE	VKI	Thu, Jul 16, 2020	10.67	10.77	10.67	10.75
6252	NYSE	VKI	Wed, Jul 15, 2020	10.68	10.77	10.68	10.74
6251	NYSE	VKI	Tue, Jul 14, 2020	10.78	10.79	10.71	10.72
6250	NYSE	VKI	Mon, Jul 13, 2020	10.98	10.98	10.76	10.75
6249	NYSE	VKI	Fri, Jul 10, 2020	10.69	10.81	10.69	10.76
6248	NYSE	VKI	Thu, Jul 9, 2020	10.67	10.74	10.64	10.74
6247	NYSE	VKI	Wed, Jul 8, 2020	10.60	10.68	10.57	10.66
6246	NYSE	VKI	Tue, Jul 7, 2020	10.52	10.58	10.48	10.57
6245	NYSE	VKI	Mon, Jul 6, 2020	10.53	10.58	10.45	10.50
6244	NYSE	VKI	Thu, Jul 2, 2020	10.56	10.56	10.47	10.47
6243	NYSE	VKI	Wed, Jul 1, 2020	10.50	10.53	10.48	10.50
6242	NYSE	VKI	Tue, Jun 30, 2020	10.57	10.57	10.46	10.46
6241	NYSE	VKI	Mon, Jun 29, 2020	10.50	10.50	10.42	10.50
6240	NYSE	VKI	Fri, Jun 26, 2020	10.55	10.55	10.45	10.47
6239	NYSE	VKI	Thu, Jun 25, 2020	10.50	10.57	10.49	10.51
6238	NYSE	VKI	Wed, Jun 24, 2020	10.53	10.54	10.45	10.49
6237	NYSE	VKI	Tue, Jun 23, 2020	10.31	10.49	10.31	10.48
6236	NYSE	VKI	Mon, Jun 22, 2020	10.50	10.51	10.46	10.49
6235	NYSE	VKI	Fri, Jun 19, 2020	10.56	10.57	10.50	10.50
6234	NYSE	VKI	Thu, Jun 18, 2020	10.55	10.56	10.52	10.54
6233	NYSE	VKI	Wed, Jun 17, 2020	10.54	10.57	10.46	10.52
6232	NYSE	VKI	Tue, Jun 16, 2020	10.58	10.65	10.56	10.56
6231	NYSE	VKI	Mon, Jun 15, 2020	10.46	10.58	10.46	10.58
6230	NYSE	VKI	Fri, Jun 12, 2020	10.46	10.60	10.46	10.54
6229	NYSE	VKI	Thu, Jun 11, 2020	10.51	10.53	10.37	10.44
6228	NYSE	VKI	Wed, Jun 10, 2020	10.56	10.58	10.51	10.56
6227	NYSE	VKI	Tue, Jun 9, 2020	10.55	10.56	10.49	10.50
6226	NYSE	VKI	Mon, Jun 8, 2020	10.50	10.59	10.47	10.51
6225	NYSE	VKI	Fri, Jun 5, 2020	10.47	10.50	10.46	10.46
6224	NYSE	VKI	Thu, Jun 4, 2020	10.58	10.58	10.45	10.47
6223	NYSE	VKI	Wed, Jun 3, 2020	10.60	10.62	10.48	10.50
6222	NYSE	VKI	Tue, Jun 2, 2020	10.52	10.56	10.49	10.55
6221	NYSE	VKI	Mon, Jun 1, 2020	10.40	10.51	10.40	10.51
6220	NYSE	VKI	Fri, May 29, 2020	10.40	10.44	10.37	10.40
6219	NYSE	VKI	Thu, May 28, 2020	10.27	10.35	10.24	10.35
6218	NYSE	VKI	Wed, May 27, 2020	10.25	10.25	10.19	10.23
6217	NYSE	VKI	Tue, May 26, 2020	10.16	10.21	10.15	10.19
6216	NYSE	VKI	Fri, May 22, 2020	10.14	10.22	10.12	10.15
6215	NYSE	VKI	Thu, May 21, 2020	10.10	10.14	10.08	10.12
6214	NYSE	VKI	Wed, May 20, 2020	10.02	10.11	10.02	10.10
6213	NYSE	VKI	Tue, May 19, 2020	10.01	10.06	9.99	9.99
6212	NYSE	VKI	Mon, May 18, 2020	9.99	10.09	9.98	9.99
6211	NYSE	VKI	Fri, May 15, 2020	9.99	10.05	9.99	10.00
6210	NYSE	VKI	Thu, May 14, 2020	10.02	10.08	9.94	10.02
6209	NYSE	VKI	Wed, May 13, 2020	10.29	10.29	10.08	10.07
6208	NYSE	VKI	Tue, May 12, 2020	10.29	10.32	10.24	10.24
6207	NYSE	VKI	Mon, May 11, 2020	10.40	10.41	10.25	10.29
6206	NYSE	VKI	Fri, May 8, 2020	10.35	10.35	10.32	10.34
6205	NYSE	VKI	Thu, May 7, 2020	10.33	10.33	10.25	10.28
6204	NYSE	VKI	Wed, May 6, 2020	10.15	10.22	10.11	10.21
6203	NYSE	VKI	Tue, May 5, 2020	10.05	10.16	10.04	10.13
6202	NYSE	VKI	Mon, May 4, 2020	9.91	10.04	9.90	10.04
6201	NYSE	VKI	Fri, May 1, 2020	9.76	9.98	9.76	9.98
6200	NYSE	VKI	Thu, Apr 30, 2020	9.93	9.95	9.83	9.90
6199	NYSE	VKI	Wed, Apr 29, 2020	9.81	9.97	9.81	9.95
6198	NYSE	VKI	Tue, Apr 28, 2020	9.78	9.84	9.73	9.82
6197	NYSE	VKI	Mon, Apr 27, 2020	9.92	9.96	9.75	9.80
6196	NYSE	VKI	Fri, Apr 24, 2020	10.12	10.12	9.96	10.00
6195	NYSE	VKI	Thu, Apr 23, 2020	10.33	10.37	10.09	10.12
6194	NYSE	VKI	Wed, Apr 22, 2020	10.26	10.31	10.22	10.30
6193	NYSE	VKI	Tue, Apr 21, 2020	10.28	10.32	10.20	10.32
6192	NYSE	VKI	Mon, Apr 20, 2020	10.40	10.40	10.25	10.31
6191	NYSE	VKI	Fri, Apr 17, 2020	10.36	10.37	10.27	10.37
6190	NYSE	VKI	Thu, Apr 16, 2020	10.33	10.37	10.26	10.33
6189	NYSE	VKI	Wed, Apr 15, 2020	10.06	10.41	10.06	10.35
6188	NYSE	VKI	Tue, Apr 14, 2020	10.34	10.41	10.30	10.39
6187	NYSE	VKI	Mon, Apr 13, 2020	10.38	10.38	10.15	10.29
6186	NYSE	VKI	Thu, Apr 9, 2020	10.31	10.43	10.22	10.43
6185	NYSE	VKI	Wed, Apr 8, 2020	10.02	10.08	9.92	10.05
6184	NYSE	VKI	Tue, Apr 7, 2020	9.90	10.03	9.89	9.94
6183	NYSE	VKI	Mon, Apr 6, 2020	9.87	9.95	9.81	9.81
6182	NYSE	VKI	Fri, Apr 3, 2020	9.85	9.88	9.61	9.77
6181	NYSE	VKI	Thu, Apr 2, 2020	9.90	10.06	9.75	9.85
6180	NYSE	VKI	Wed, Apr 1, 2020	10.25	10.25	9.88	9.94
6179	NYSE	VKI	Tue, Mar 31, 2020	10.41	10.48	10.26	10.27
6178	NYSE	VKI	Mon, Mar 30, 2020	10.18	10.43	10.11	10.40
6177	NYSE	VKI	Fri, Mar 27, 2020	10.10	10.24	9.88	10.17
6176	NYSE	VKI	Thu, Mar 26, 2020	9.82	10.35	9.82	10.24
6175	NYSE	VKI	Wed, Mar 25, 2020	9.04	9.86	9.04	9.82
6174	NYSE	VKI	Tue, Mar 24, 2020	8.81	9.21	8.81	9.01
6173	NYSE	VKI	Mon, Mar 23, 2020	8.81	9.17	8.50	8.61
6172	NYSE	VKI	Fri, Mar 20, 2020	8.80	9.40	8.68	9.08
6171	NYSE	VKI	Thu, Mar 19, 2020	8.66	8.82	7.63	8.77
6170	NYSE	VKI	Wed, Mar 18, 2020	9.28	9.60	8.60	8.70
6169	NYSE	VKI	Tue, Mar 17, 2020	9.87	10.03	9.60	9.95
6168	NYSE	VKI	Mon, Mar 16, 2020	9.70	10.10	9.41	9.71
6167	NYSE	VKI	Fri, Mar 13, 2020	10.11	10.59	10.06	10.23
6166	NYSE	VKI	Thu, Mar 12, 2020	10.69	10.71	9.57	10.02
6165	NYSE	VKI	Wed, Mar 11, 2020	11.20	11.25	10.91	10.93
6164	NYSE	VKI	Tue, Mar 10, 2020	11.37	11.38	11.24	11.26
6163	NYSE	VKI	Mon, Mar 9, 2020	11.30	11.43	11.15	11.34
6162	NYSE	VKI	Fri, Mar 6, 2020	11.22	11.52	11.22	11.52
6161	NYSE	VKI	Thu, Mar 5, 2020	11.48	11.55	11.44	11.46
6160	NYSE	VKI	Wed, Mar 4, 2020	11.50	11.60	11.47	11.52
6159	NYSE	VKI	Tue, Mar 3, 2020	11.32	11.48	11.30	11.48
6158	NYSE	VKI	Mon, Mar 2, 2020	11.21	11.38	11.21	11.32
6157	NYSE	VKI	Fri, Feb 28, 2020	11.36	11.36	11.19	11.21
6156	NYSE	VKI	Thu, Feb 27, 2020	11.41	11.48	11.31	11.36
6155	NYSE	VKI	Wed, Feb 26, 2020	11.57	11.57	11.43	11.47
6154	NYSE	VKI	Tue, Feb 25, 2020	11.52	11.59	11.52	11.57
6153	NYSE	VKI	Mon, Feb 24, 2020	11.47	11.54	11.47	11.52
6152	NYSE	VKI	Fri, Feb 21, 2020	11.53	11.53	11.43	11.48
6151	NYSE	VKI	Thu, Feb 20, 2020	11.50	11.55	11.40	11.49
6150	NYSE	VKI	Wed, Feb 19, 2020	11.48	11.51	11.45	11.51
6149	NYSE	VKI	Tue, Feb 18, 2020	11.38	11.46	11.38	11.46
6148	NYSE	VKI	Fri, Feb 14, 2020	11.45	11.48	11.36	11.39
6147	NYSE	VKI	Thu, Feb 13, 2020	11.42	11.47	11.42	11.47
6146	NYSE	VKI	Wed, Feb 12, 2020	11.49	11.54	11.46	11.42
6145	NYSE	VKI	Tue, Feb 11, 2020	11.51	11.53	11.49	11.52
6144	NYSE	VKI	Mon, Feb 10, 2020	11.50	11.51	11.48	11.49
6143	NYSE	VKI	Fri, Feb 7, 2020	11.51	11.53	11.48	11.48
6142	NYSE	VKI	Thu, Feb 6, 2020	11.53	11.54	11.48	11.48
6141	NYSE	VKI	Wed, Feb 5, 2020	11.53	11.53	11.49	11.50
6140	NYSE	VKI	Tue, Feb 4, 2020	11.47	11.54	11.46	11.53
6139	NYSE	VKI	Mon, Feb 3, 2020	11.55	11.57	11.49	11.50
6138	NYSE	VKI	Fri, Jan 31, 2020	11.57	11.59	11.50	11.50
6137	NYSE	VKI	Thu, Jan 30, 2020	11.53	11.54	11.50	11.53
6136	NYSE	VKI	Wed, Jan 29, 2020	11.50	11.55	11.50	11.51
6135	NYSE	VKI	Tue, Jan 28, 2020	11.52	11.55	11.50	11.53
6134	NYSE	VKI	Mon, Jan 27, 2020	11.46	11.52	11.41	11.52
6133	NYSE	VKI	Fri, Jan 24, 2020	11.42	11.44	11.36	11.43
6132	NYSE	VKI	Thu, Jan 23, 2020	11.35	11.38	11.33	11.38
6131	NYSE	VKI	Wed, Jan 22, 2020	11.38	11.39	11.34	11.34
6130	NYSE	VKI	Tue, Jan 21, 2020	11.35	11.38	11.33	11.38
6129	NYSE	VKI	Fri, Jan 17, 2020	11.29	11.34	11.29	11.31
6128	NYSE	VKI	Thu, Jan 16, 2020	11.33	11.38	11.25	11.29
6127	NYSE	VKI	Wed, Jan 15, 2020	11.41	11.41	11.34	11.36
6126	NYSE	VKI	Tue, Jan 14, 2020	11.35	11.41	11.32	11.38
6125	NYSE	VKI	Mon, Jan 13, 2020	11.35	11.39	11.35	11.34
6124	NYSE	VKI	Fri, Jan 10, 2020	11.35	11.38	11.34	11.38
6123	NYSE	VKI	Thu, Jan 9, 2020	11.36	11.37	11.30	11.33
6122	NYSE	VKI	Wed, Jan 8, 2020	11.32	11.35	11.31	11.35
6121	NYSE	VKI	Tue, Jan 7, 2020	11.25	11.30	11.22	11.30
6120	NYSE	VKI	Mon, Jan 6, 2020	11.24	11.25	11.20	11.22
6119	NYSE	VKI	Fri, Jan 3, 2020	11.17	11.25	11.16	11.24
6118	NYSE	VKI	Thu, Jan 2, 2020	11.15	11.19	11.10	11.14
6117	NYSE	VKI	Tue, Dec 31, 2019	11.18	11.19	11.16	11.17
6116	NYSE	VKI	Mon, Dec 30, 2019	11.20	11.22	11.11	11.15
6115	NYSE	VKI	Fri, Dec 27, 2019	11.15	11.22	11.15	11.21
6114	NYSE	VKI	Thu, Dec 26, 2019	11.20	11.20	11.15	11.17
6113	NYSE	VKI	Tue, Dec 24, 2019	11.17	11.19	11.15	11.15
6112	NYSE	VKI	Mon, Dec 23, 2019	11.14	11.17	11.12	11.13
6111	NYSE	VKI	Fri, Dec 20, 2019	11.15	11.17	11.08	11.10
6110	NYSE	VKI	Thu, Dec 19, 2019	11.14	11.17	11.04	11.13
6109	NYSE	VKI	Wed, Dec 18, 2019	11.09	11.15	11.08	11.14
6108	NYSE	VKI	Tue, Dec 17, 2019	11.06	11.10	11.04	11.09
6107	NYSE	VKI	Mon, Dec 16, 2019	11.10	11.14	11.03	11.03
6106	NYSE	VKI	Fri, Dec 13, 2019	11.09	11.12	11.05	11.11
6105	NYSE	VKI	Thu, Dec 12, 2019	11.12	11.13	11.06	11.09
6104	NYSE	VKI	Wed, Dec 11, 2019	11.10	11.18	11.10	11.14
6103	NYSE	VKI	Tue, Dec 10, 2019	11.08	11.14	11.08	11.12
6102	NYSE	VKI	Mon, Dec 9, 2019	11.09	11.12	11.07	11.11
6101	NYSE	VKI	Fri, Dec 6, 2019	11.10	11.11	11.06	11.08
6100	NYSE	VKI	Thu, Dec 5, 2019	11.14	11.14	11.07	11.10
6099	NYSE	VKI	Wed, Dec 4, 2019	11.15	11.15	11.09	11.14
6098	NYSE	VKI	Tue, Dec 3, 2019	11.10	11.16	11.06	11.15
6097	NYSE	VKI	Mon, Dec 2, 2019	11.11	11.14	11.05	11.08
6096	NYSE	VKI	Fri, Nov 29, 2019	11.18	11.20	11.09	11.11
6095	NYSE	VKI	Wed, Nov 27, 2019	11.14	11.15	11.10	11.13
6094	NYSE	VKI	Tue, Nov 26, 2019	11.14	11.17	11.09	11.14
6093	NYSE	VKI	Mon, Nov 25, 2019	11.11	11.14	11.09	11.12
6092	NYSE	VKI	Fri, Nov 22, 2019	11.06	11.19	11.04	11.13
6091	NYSE	VKI	Thu, Nov 21, 2019	11.16	11.16	11.06	11.07
6090	NYSE	VKI	Wed, Nov 20, 2019	11.13	11.16	11.12	11.12
6089	NYSE	VKI	Tue, Nov 19, 2019	11.15	11.15	11.10	11.10
6088	NYSE	VKI	Mon, Nov 18, 2019	11.09	11.14	11.03	11.11
6087	NYSE	VKI	Fri, Nov 15, 2019	11.03	11.08	11.00	11.05
6086	NYSE	VKI	Thu, Nov 14, 2019	11.09	11.12	11.02	11.04
6085	NYSE	VKI	Wed, Nov 13, 2019	11.16	11.16	11.01	11.06
6084	NYSE	VKI	Tue, Nov 12, 2019	11.09	11.11	11.05	11.09
6083	NYSE	VKI	Mon, Nov 11, 2019	11.21	11.24	11.13	11.09
6082	NYSE	VKI	Fri, Nov 8, 2019	11.05	11.17	11.05	11.16
6081	NYSE	VKI	Thu, Nov 7, 2019	11.27	11.27	11.11	11.15
6080	NYSE	VKI	Wed, Nov 6, 2019	11.19	11.27	11.16	11.26
6079	NYSE	VKI	Tue, Nov 5, 2019	11.10	11.17	11.10	11.17
6078	NYSE	VKI	Mon, Nov 4, 2019	11.15	11.15	11.08	11.10
6077	NYSE	VKI	Fri, Nov 1, 2019	11.13	11.17	11.09	11.17
6076	NYSE	VKI	Thu, Oct 31, 2019	11.18	11.19	11.11	11.16
6075	NYSE	VKI	Wed, Oct 30, 2019	10.98	11.09	10.97	11.09
6074	NYSE	VKI	Tue, Oct 29, 2019	10.96	10.99	10.92	10.97
6073	NYSE	VKI	Mon, Oct 28, 2019	10.97	11.01	10.92	10.93
6072	NYSE	VKI	Fri, Oct 25, 2019	11.04	11.05	10.98	10.99
6071	NYSE	VKI	Thu, Oct 24, 2019	11.06	11.08	11.00	11.02
6070	NYSE	VKI	Wed, Oct 23, 2019	11.10	11.10	11.03	11.03
6069	NYSE	VKI	Tue, Oct 22, 2019	11.09	11.10	11.05	11.06
6068	NYSE	VKI	Mon, Oct 21, 2019	11.06	11.11	11.03	11.07
6067	NYSE	VKI	Fri, Oct 18, 2019	11.17	11.20	11.09	11.10
6066	NYSE	VKI	Thu, Oct 17, 2019	11.24	11.25	11.13	11.16
6065	NYSE	VKI	Wed, Oct 16, 2019	11.27	11.27	11.18	11.19
6064	NYSE	VKI	Tue, Oct 15, 2019	11.34	11.34	11.23	11.25
6063	NYSE	VKI	Mon, Oct 14, 2019	11.35	11.37	11.32	11.31
6062	NYSE	VKI	Fri, Oct 11, 2019	11.31	11.35	11.28	11.34
6061	NYSE	VKI	Thu, Oct 10, 2019	11.32	11.33	11.28	11.33
6060	NYSE	VKI	Wed, Oct 9, 2019	11.36	11.36	11.31	11.32
6059	NYSE	VKI	Tue, Oct 8, 2019	11.37	11.37	11.31	11.34
6058	NYSE	VKI	Mon, Oct 7, 2019	11.38	11.41	11.29	11.30
6057	NYSE	VKI	Fri, Oct 4, 2019	11.36	11.39	11.32	11.35
6056	NYSE	VKI	Thu, Oct 3, 2019	11.35	11.38	11.34	11.34
6055	NYSE	VKI	Wed, Oct 2, 2019	11.31	11.37	11.31	11.36
6054	NYSE	VKI	Tue, Oct 1, 2019	11.24	11.34	11.24	11.30
6053	NYSE	VKI	Mon, Sep 30, 2019	11.36	11.38	11.24	11.24
6052	NYSE	VKI	Fri, Sep 27, 2019	11.23	11.29	11.22	11.28
6051	NYSE	VKI	Thu, Sep 26, 2019	11.21	11.28	11.21	11.25
6050	NYSE	VKI	Wed, Sep 25, 2019	11.28	11.28	11.18	11.21
6049	NYSE	VKI	Tue, Sep 24, 2019	11.29	11.33	11.19	11.24
6048	NYSE	VKI	Mon, Sep 23, 2019	11.29	11.30	11.25	11.28
6047	NYSE	VKI	Fri, Sep 20, 2019	11.31	11.32	11.20	11.24
6046	NYSE	VKI	Thu, Sep 19, 2019	11.23	11.28	11.19	11.26
6045	NYSE	VKI	Wed, Sep 18, 2019	11.07	11.19	11.07	11.15
6044	NYSE	VKI	Tue, Sep 17, 2019	10.98	11.05	10.97	11.02
6043	NYSE	VKI	Mon, Sep 16, 2019	10.99	11.04	10.94	10.95
6042	NYSE	VKI	Fri, Sep 13, 2019	11.17	11.18	10.91	10.96
6041	NYSE	VKI	Thu, Sep 12, 2019	11.32	11.32	11.17	11.18
6040	NYSE	VKI	Wed, Sep 11, 2019	11.37	11.37	11.28	11.32
6039	NYSE	VKI	Tue, Sep 10, 2019	11.38	11.39	11.33	11.34
6038	NYSE	VKI	Mon, Sep 9, 2019	11.46	11.46	11.31	11.38
6037	NYSE	VKI	Fri, Sep 6, 2019	11.46	11.46	11.38	11.42
6036	NYSE	VKI	Thu, Sep 5, 2019	11.51	11.51	11.39	11.45
6035	NYSE	VKI	Wed, Sep 4, 2019	11.51	11.53	11.47	11.51
6034	NYSE	VKI	Tue, Sep 3, 2019	11.43	11.53	11.43	11.50
6033	NYSE	VKI	Fri, Aug 30, 2019	11.52	11.52	11.38	11.48
6032	NYSE	VKI	Thu, Aug 29, 2019	11.46	11.51	11.45	11.45
6031	NYSE	VKI	Wed, Aug 28, 2019	11.54	11.54	11.43	11.47
6030	NYSE	VKI	Tue, Aug 27, 2019	11.48	11.53	11.46	11.50
6029	NYSE	VKI	Mon, Aug 26, 2019	11.45	11.49	11.42	11.48
6028	NYSE	VKI	Fri, Aug 23, 2019	11.44	11.49	11.40	11.48
6027	NYSE	VKI	Thu, Aug 22, 2019	11.49	11.50	11.43	11.45
6026	NYSE	VKI	Wed, Aug 21, 2019	11.51	11.54	11.42	11.48
6025	NYSE	VKI	Tue, Aug 20, 2019	11.55	11.57	11.50	11.51
6024	NYSE	VKI	Mon, Aug 19, 2019	11.52	11.55	11.47	11.55
6023	NYSE	VKI	Fri, Aug 16, 2019	11.53	11.55	11.51	11.53
6022	NYSE	VKI	Thu, Aug 15, 2019	11.58	11.59	11.51	11.53
6021	NYSE	VKI	Wed, Aug 14, 2019	11.58	11.62	11.52	11.53
6020	NYSE	VKI	Tue, Aug 13, 2019	11.57	11.61	11.50	11.54
6019	NYSE	VKI	Mon, Aug 12, 2019	11.60	11.67	11.59	11.55
6018	NYSE	VKI	Fri, Aug 9, 2019	11.58	11.59	11.53	11.58
6017	NYSE	VKI	Thu, Aug 8, 2019	11.53	11.57	11.51	11.56
6016	NYSE	VKI	Wed, Aug 7, 2019	11.61	11.66	11.53	11.55
6015	NYSE	VKI	Tue, Aug 6, 2019	11.66	11.66	11.53	11.60
6014	NYSE	VKI	Mon, Aug 5, 2019	11.70	11.72	11.60	11.61
6013	NYSE	VKI	Fri, Aug 2, 2019	11.60	11.64	11.59	11.63
6012	NYSE	VKI	Thu, Aug 1, 2019	11.54	11.63	11.51	11.61
6011	NYSE	VKI	Wed, Jul 31, 2019	11.52	11.56	11.46	11.53
6010	NYSE	VKI	Tue, Jul 30, 2019	11.44	11.49	11.43	11.45
6009	NYSE	VKI	Mon, Jul 29, 2019	11.35	11.45	11.35	11.43
6008	NYSE	VKI	Fri, Jul 26, 2019	11.32	11.38	11.27	11.37
6007	NYSE	VKI	Thu, Jul 25, 2019	11.20	11.32	11.18	11.32
6006	NYSE	VKI	Wed, Jul 24, 2019	11.18	11.20	11.16	11.19
6005	NYSE	VKI	Tue, Jul 23, 2019	11.11	11.20	11.09	11.15
6004	NYSE	VKI	Mon, Jul 22, 2019	11.08	11.10	11.08	11.10
6003	NYSE	VKI	Fri, Jul 19, 2019	11.07	11.09	11.04	11.08
6002	NYSE	VKI	Thu, Jul 18, 2019	11.09	11.09	11.05	11.06
6001	NYSE	VKI	Wed, Jul 17, 2019	11.08	11.10	11.02	11.08
6000	NYSE	VKI	Tue, Jul 16, 2019	11.10	11.10	11.04	11.08
5999	NYSE	VKI	Mon, Jul 15, 2019	11.12	11.15	11.10	11.10
5998	NYSE	VKI	Fri, Jul 12, 2019	11.08	11.13	11.08	11.12
5997	NYSE	VKI	Thu, Jul 11, 2019	11.11	11.13	11.07	11.09
5996	NYSE	VKI	Wed, Jul 10, 2019	11.07	11.11	11.01	11.09
5995	NYSE	VKI	Tue, Jul 9, 2019	11.00	11.08	11.00	11.05
5994	NYSE	VKI	Mon, Jul 8, 2019	11.00	11.06	11.00	11.02
5993	NYSE	VKI	Fri, Jul 5, 2019	10.93	11.04	10.93	11.04
5992	NYSE	VKI	Wed, Jul 3, 2019	11.02	11.04	10.99	10.99
5991	NYSE	VKI	Tue, Jul 2, 2019	11.03	11.03	10.98	11.00
5990	NYSE	VKI	Mon, Jul 1, 2019	11.02	11.03	10.98	10.99
5989	NYSE	VKI	Fri, Jun 28, 2019	10.98	11.00	10.95	11.00
5988	NYSE	VKI	Thu, Jun 27, 2019	10.94	10.98	10.92	10.96
5987	NYSE	VKI	Wed, Jun 26, 2019	10.90	10.93	10.86	10.90
5986	NYSE	VKI	Tue, Jun 25, 2019	10.87	10.94	10.86	10.89
5985	NYSE	VKI	Mon, Jun 24, 2019	10.92	10.93	10.87	10.92
5984	NYSE	VKI	Fri, Jun 21, 2019	10.87	10.91	10.84	10.87
5983	NYSE	VKI	Thu, Jun 20, 2019	10.82	10.87	10.82	10.85
5982	NYSE	VKI	Wed, Jun 19, 2019	10.82	10.84	10.81	10.82
5981	NYSE	VKI	Tue, Jun 18, 2019	10.86	10.90	10.81	10.81
5980	NYSE	VKI	Mon, Jun 17, 2019	10.86	10.90	10.85	10.86
5979	NYSE	VKI	Fri, Jun 14, 2019	10.87	10.90	10.86	10.88
5978	NYSE	VKI	Thu, Jun 13, 2019	10.88	10.93	10.86	10.87
5977	NYSE	VKI	Wed, Jun 12, 2019	10.89	10.95	10.83	10.89
5976	NYSE	VKI	Tue, Jun 11, 2019	10.81	10.91	10.80	10.88
5975	NYSE	VKI	Mon, Jun 10, 2019	10.90	10.91	10.86	10.90
5974	NYSE	VKI	Fri, Jun 7, 2019	10.86	10.92	10.86	10.90
5973	NYSE	VKI	Thu, Jun 6, 2019	10.82	10.89	10.82	10.83
5972	NYSE	VKI	Wed, Jun 5, 2019	10.86	10.89	10.81	10.83
5971	NYSE	VKI	Tue, Jun 4, 2019	10.88	10.90	10.84	10.86
5970	NYSE	VKI	Mon, Jun 3, 2019	10.87	10.90	10.86	10.88
5969	NYSE	VKI	Fri, May 31, 2019	10.86	10.87	10.82	10.86
5968	NYSE	VKI	Thu, May 30, 2019	10.78	10.83	10.78	10.81
5967	NYSE	VKI	Wed, May 29, 2019	10.83	10.83	10.77	10.77
5966	NYSE	VKI	Tue, May 28, 2019	10.75	10.79	10.71	10.78
5965	NYSE	VKI	Fri, May 24, 2019	10.72	10.75	10.70	10.75
5964	NYSE	VKI	Thu, May 23, 2019	10.72	10.74	10.68	10.70
5963	NYSE	VKI	Wed, May 22, 2019	10.67	10.73	10.67	10.71
5962	NYSE	VKI	Tue, May 21, 2019	10.72	10.72	10.67	10.68
5961	NYSE	VKI	Mon, May 20, 2019	10.68	10.72	10.66	10.71
5960	NYSE	VKI	Fri, May 17, 2019	10.71	10.74	10.62	10.67
5959	NYSE	VKI	Thu, May 16, 2019	10.72	10.72	10.66	10.70
5958	NYSE	VKI	Wed, May 15, 2019	10.73	10.75	10.69	10.71
5957	NYSE	VKI	Tue, May 14, 2019	10.67	10.71	10.65	10.70
5956	NYSE	VKI	Mon, May 13, 2019	10.70	10.75	10.70	10.71
5955	NYSE	VKI	Fri, May 10, 2019	10.70	10.75	10.69	10.69
5954	NYSE	VKI	Thu, May 9, 2019	10.70	10.72	10.70	10.72
5953	NYSE	VKI	Wed, May 8, 2019	10.67	10.72	10.67	10.68
5952	NYSE	VKI	Tue, May 7, 2019	10.71	10.72	10.68	10.69
5951	NYSE	VKI	Mon, May 6, 2019	10.68	10.68	10.66	10.66
5950	NYSE	VKI	Fri, May 3, 2019	10.68	10.72	10.64	10.67
5949	NYSE	VKI	Thu, May 2, 2019	10.66	10.69	10.64	10.65
5948	NYSE	VKI	Wed, May 1, 2019	10.67	10.69	10.64	10.69
5947	NYSE	VKI	Tue, Apr 30, 2019	10.64	10.67	10.61	10.65
5946	NYSE	VKI	Mon, Apr 29, 2019	10.60	10.65	10.59	10.63
5945	NYSE	VKI	Fri, Apr 26, 2019	10.62	10.66	10.58	10.58
5944	NYSE	VKI	Thu, Apr 25, 2019	10.62	10.65	10.58	10.63
5943	NYSE	VKI	Wed, Apr 24, 2019	10.58	10.64	10.57	10.58
5942	NYSE	VKI	Tue, Apr 23, 2019	10.59	10.60	10.57	10.57
5941	NYSE	VKI	Mon, Apr 22, 2019	10.61	10.65	10.56	10.59
5940	NYSE	VKI	Thu, Apr 18, 2019	10.65	10.65	10.60	10.61
5939	NYSE	VKI	Wed, Apr 17, 2019	10.67	10.69	10.58	10.63
5938	NYSE	VKI	Tue, Apr 16, 2019	10.72	10.74	10.62	10.65
5937	NYSE	VKI	Mon, Apr 15, 2019	10.76	10.76	10.70	10.73
5936	NYSE	VKI	Fri, Apr 12, 2019	10.77	10.77	10.72	10.74
5935	NYSE	VKI	Thu, Apr 11, 2019	10.75	10.78	10.72	10.78
5934	NYSE	VKI	Wed, Apr 10, 2019	10.80	10.83	10.79	10.77
5933	NYSE	VKI	Tue, Apr 9, 2019	10.77	10.81	10.74	10.80
5932	NYSE	VKI	Mon, Apr 8, 2019	10.78	10.78	10.74	10.77
5931	NYSE	VKI	Fri, Apr 5, 2019	10.75	10.76	10.72	10.73
5930	NYSE	VKI	Thu, Apr 4, 2019	10.79	10.79	10.73	10.74
5929	NYSE	VKI	Wed, Apr 3, 2019	10.73	10.77	10.73	10.77
5928	NYSE	VKI	Tue, Apr 2, 2019	10.77	10.78	10.72	10.72
5927	NYSE	VKI	Mon, Apr 1, 2019	10.77	10.79	10.74	10.77
5926	NYSE	VKI	Fri, Mar 29, 2019	10.81	10.81	10.73	10.77
5925	NYSE	VKI	Thu, Mar 28, 2019	10.79	10.80	10.72	10.78
5924	NYSE	VKI	Wed, Mar 27, 2019	10.75	10.80	10.72	10.77
5923	NYSE	VKI	Tue, Mar 26, 2019	10.67	10.75	10.67	10.71
5922	NYSE	VKI	Mon, Mar 25, 2019	10.70	10.71	10.67	10.69
5921	NYSE	VKI	Fri, Mar 22, 2019	10.70	10.72	10.66	10.70
5920	NYSE	VKI	Thu, Mar 21, 2019	10.62	10.69	10.62	10.66
5919	NYSE	VKI	Wed, Mar 20, 2019	10.67	10.67	10.63	10.67
5918	NYSE	VKI	Tue, Mar 19, 2019	10.59	10.65	10.57	10.65
5917	NYSE	VKI	Mon, Mar 18, 2019	10.61	10.61	10.55	10.58
5916	NYSE	VKI	Fri, Mar 15, 2019	10.65	10.66	10.58	10.59
5915	NYSE	VKI	Thu, Mar 14, 2019	10.73	10.73	10.62	10.62
5914	NYSE	VKI	Wed, Mar 13, 2019	10.69	10.73	10.68	10.71
5913	NYSE	VKI	Tue, Mar 12, 2019	10.72	10.75	10.67	10.70
5912	NYSE	VKI	Mon, Mar 11, 2019	10.73	10.75	10.69	10.71
5911	NYSE	VKI	Fri, Mar 8, 2019	10.70	10.73	10.69	10.70
5910	NYSE	VKI	Thu, Mar 7, 2019	10.65	10.73	10.63	10.70
5909	NYSE	VKI	Wed, Mar 6, 2019	10.66	10.66	10.59	10.64
5908	NYSE	VKI	Tue, Mar 5, 2019	10.65	10.65	10.59	10.63
5907	NYSE	VKI	Mon, Mar 4, 2019	10.64	10.71	10.60	10.65
5906	NYSE	VKI	Fri, Mar 1, 2019	10.67	10.70	10.65	10.67
5905	NYSE	VKI	Thu, Feb 28, 2019	10.69	10.69	10.64	10.65
5904	NYSE	VKI	Wed, Feb 27, 2019	10.63	10.69	10.61	10.67
5903	NYSE	VKI	Tue, Feb 26, 2019	10.59	10.64	10.59	10.60
5902	NYSE	VKI	Mon, Feb 25, 2019	10.66	10.67	10.59	10.61
5901	NYSE	VKI	Fri, Feb 22, 2019	10.68	10.68	10.64	10.67
5900	NYSE	VKI	Thu, Feb 21, 2019	10.66	10.66	10.60	10.65
5899	NYSE	VKI	Wed, Feb 20, 2019	10.63	10.64	10.58	10.64
5898	NYSE	VKI	Tue, Feb 19, 2019	10.62	10.65	10.60	10.60
5897	NYSE	VKI	Fri, Feb 15, 2019	10.64	10.64	10.60	10.64
5896	NYSE	VKI	Thu, Feb 14, 2019	10.60	10.63	10.59	10.63
5895	NYSE	VKI	Wed, Feb 13, 2019	10.52	10.59	10.52	10.59
5894	NYSE	VKI	Tue, Feb 12, 2019	10.61	10.61	10.53	10.55
5893	NYSE	VKI	Mon, Feb 11, 2019	10.62	10.67	10.62	10.59
5892	NYSE	VKI	Fri, Feb 8, 2019	10.62	10.66	10.58	10.62
5891	NYSE	VKI	Thu, Feb 7, 2019	10.57	10.65	10.57	10.58
5890	NYSE	VKI	Wed, Feb 6, 2019	10.61	10.62	10.56	10.62
5889	NYSE	VKI	Tue, Feb 5, 2019	10.60	10.60	10.56	10.57
5888	NYSE	VKI	Mon, Feb 4, 2019	10.64	10.64	10.58	10.59
5887	NYSE	VKI	Fri, Feb 1, 2019	10.59	10.66	10.58	10.64
5886	NYSE	VKI	Thu, Jan 31, 2019	10.55	10.59	10.51	10.59
5885	NYSE	VKI	Wed, Jan 30, 2019	10.45	10.57	10.45	10.53
5884	NYSE	VKI	Tue, Jan 29, 2019	10.42	10.47	10.40	10.47
5883	NYSE	VKI	Mon, Jan 28, 2019	10.51	10.53	10.42	10.44
5882	NYSE	VKI	Fri, Jan 25, 2019	10.65	10.65	10.51	10.52
5881	NYSE	VKI	Thu, Jan 24, 2019	10.48	10.67	10.48	10.65
5880	NYSE	VKI	Wed, Jan 23, 2019	10.32	10.49	10.32	10.46
5879	NYSE	VKI	Tue, Jan 22, 2019	10.34	10.38	10.31	10.36
5878	NYSE	VKI	Fri, Jan 18, 2019	10.32	10.34	10.30	10.30
5877	NYSE	VKI	Thu, Jan 17, 2019	10.28	10.33	10.28	10.31
5876	NYSE	VKI	Wed, Jan 16, 2019	10.30	10.35	10.26	10.27
5875	NYSE	VKI	Tue, Jan 15, 2019	10.36	10.40	10.31	10.32
5874	NYSE	VKI	Mon, Jan 14, 2019	10.39	10.47	10.39	10.37
5873	NYSE	VKI	Fri, Jan 11, 2019	10.35	10.43	10.35	10.40
5872	NYSE	VKI	Thu, Jan 10, 2019	10.35	10.38	10.32	10.35
5871	NYSE	VKI	Wed, Jan 9, 2019	10.31	10.35	10.27	10.35
5870	NYSE	VKI	Tue, Jan 8, 2019	10.27	10.35	10.26	10.29
5869	NYSE	VKI	Mon, Jan 7, 2019	10.25	10.31	10.24	10.27
5868	NYSE	VKI	Fri, Jan 4, 2019	10.22	10.22	10.09	10.21
5867	NYSE	VKI	Thu, Jan 3, 2019	10.09	10.22	10.07	10.22
5866	NYSE	VKI	Wed, Jan 2, 2019	9.89	10.08	9.89	10.06
5865	NYSE	VKI	Mon, Dec 31, 2018	9.93	9.97	9.87	9.87
5864	NYSE	VKI	Fri, Dec 28, 2018	9.91	9.94	9.86	9.89
5863	NYSE	VKI	Thu, Dec 27, 2018	9.96	9.99	9.86	9.89
5862	NYSE	VKI	Wed, Dec 26, 2018	9.95	10.03	9.88	9.88
5861	NYSE	VKI	Mon, Dec 24, 2018	10.03	10.09	9.96	10.03
5860	NYSE	VKI	Fri, Dec 21, 2018	9.93	10.01	9.90	10.01
5859	NYSE	VKI	Thu, Dec 20, 2018	9.94	9.99	9.88	9.90
5858	NYSE	VKI	Wed, Dec 19, 2018	9.87	10.00	9.87	9.95
5857	NYSE	VKI	Tue, Dec 18, 2018	9.92	9.93	9.84	9.87
5856	NYSE	VKI	Mon, Dec 17, 2018	9.93	9.98	9.91	9.91
5855	NYSE	VKI	Fri, Dec 14, 2018	9.96	10.01	9.94	9.95
5854	NYSE	VKI	Thu, Dec 13, 2018	10.09	10.10	9.96	9.96
5853	NYSE	VKI	Wed, Dec 12, 2018	10.20	10.22	10.13	10.08
5852	NYSE	VKI	Tue, Dec 11, 2018	10.32	10.32	10.22	10.24
5851	NYSE	VKI	Mon, Dec 10, 2018	10.29	10.32	10.26	10.32
5850	NYSE	VKI	Fri, Dec 7, 2018	10.15	10.27	10.13	10.25
5849	NYSE	VKI	Thu, Dec 6, 2018	10.14	10.19	10.13	10.17
5848	NYSE	VKI	Tue, Dec 4, 2018	10.08	10.16	10.08	10.13
5847	NYSE	VKI	Mon, Dec 3, 2018	10.08	10.13	10.05	10.09
5846	NYSE	VKI	Fri, Nov 30, 2018	10.06	10.09	10.04	10.04
5845	NYSE	VKI	Thu, Nov 29, 2018	10.00	10.09	10.00	10.09
5844	NYSE	VKI	Wed, Nov 28, 2018	9.96	10.00	9.94	10.00
5843	NYSE	VKI	Tue, Nov 27, 2018	9.94	9.99	9.92	9.94
5842	NYSE	VKI	Mon, Nov 26, 2018	9.95	9.95	9.88	9.95
5841	NYSE	VKI	Fri, Nov 23, 2018	9.97	9.99	9.89	9.90
5840	NYSE	VKI	Wed, Nov 21, 2018	9.97	9.97	9.90	9.93
5839	NYSE	VKI	Tue, Nov 20, 2018	10.00	10.02	9.92	9.95
5838	NYSE	VKI	Mon, Nov 19, 2018	10.01	10.02	9.94	9.97
5837	NYSE	VKI	Fri, Nov 16, 2018	10.13	10.13	10.00	10.00
5836	NYSE	VKI	Thu, Nov 15, 2018	10.11	10.14	10.08	10.10
5835	NYSE	VKI	Wed, Nov 14, 2018	10.19	10.19	10.05	10.12
5834	NYSE	VKI	Tue, Nov 13, 2018	10.12	10.20	10.10	10.14
5833	NYSE	VKI	Mon, Nov 12, 2018	10.13	10.17	10.09	10.16
5832	NYSE	VKI	Fri, Nov 9, 2018	10.10	10.19	10.07	10.10
5831	NYSE	VKI	Thu, Nov 8, 2018	10.06	10.19	10.02	10.02
5830	NYSE	VKI	Wed, Nov 7, 2018	9.92	10.06	9.88	10.05
5829	NYSE	VKI	Tue, Nov 6, 2018	9.87	9.91	9.85	9.89
5828	NYSE	VKI	Mon, Nov 5, 2018	9.89	9.93	9.83	9.86
5827	NYSE	VKI	Fri, Nov 2, 2018	9.93	9.93	9.79	9.85
5826	NYSE	VKI	Thu, Nov 1, 2018	9.92	9.93	9.86	9.93
5825	NYSE	VKI	Wed, Oct 31, 2018	9.94	9.94	9.80	9.90
5824	NYSE	VKI	Tue, Oct 30, 2018	9.83	9.87	9.81	9.87
5823	NYSE	VKI	Mon, Oct 29, 2018	9.86	9.94	9.86	9.87
5822	NYSE	VKI	Fri, Oct 26, 2018	9.95	9.96	9.90	9.91
5821	NYSE	VKI	Thu, Oct 25, 2018	9.95	10.00	9.91	9.95
5820	NYSE	VKI	Wed, Oct 24, 2018	10.04	10.06	9.99	9.99
5819	NYSE	VKI	Tue, Oct 23, 2018	9.99	10.01	9.95	10.01
5818	NYSE	VKI	Mon, Oct 22, 2018	9.99	10.02	9.95	9.98
5817	NYSE	VKI	Fri, Oct 19, 2018	10.00	10.05	9.96	10.03
5816	NYSE	VKI	Thu, Oct 18, 2018	9.97	9.99	9.95	9.99
5815	NYSE	VKI	Wed, Oct 17, 2018	10.04	10.04	9.91	9.96
5814	NYSE	VKI	Tue, Oct 16, 2018	9.96	10.04	9.94	10.04
5813	NYSE	VKI	Mon, Oct 15, 2018	9.86	9.99	9.86	9.94
5812	NYSE	VKI	Fri, Oct 12, 2018	10.02	10.02	9.95	9.98
5811	NYSE	VKI	Thu, Oct 11, 2018	9.98	10.02	9.83	10.00
5810	NYSE	VKI	Wed, Oct 10, 2018	10.09	10.13	9.96	10.02
5809	NYSE	VKI	Tue, Oct 9, 2018	10.20	10.20	10.10	10.11
5808	NYSE	VKI	Mon, Oct 8, 2018	10.18	10.18	10.09	10.13
5807	NYSE	VKI	Fri, Oct 5, 2018	10.30	10.37	10.17	10.18
5806	NYSE	VKI	Thu, Oct 4, 2018	10.37	10.40	10.31	10.32
5805	NYSE	VKI	Wed, Oct 3, 2018	10.50	10.50	10.38	10.42
5804	NYSE	VKI	Tue, Oct 2, 2018	10.53	10.54	10.47	10.48
5803	NYSE	VKI	Mon, Oct 1, 2018	10.55	10.58	10.46	10.50
5802	NYSE	VKI	Fri, Sep 28, 2018	10.55	10.55	10.50	10.54
5801	NYSE	VKI	Thu, Sep 27, 2018	10.45	10.47	10.44	10.47
5800	NYSE	VKI	Wed, Sep 26, 2018	10.30	10.45	10.29	10.45
5799	NYSE	VKI	Tue, Sep 25, 2018	10.39	10.41	10.29	10.30
5798	NYSE	VKI	Mon, Sep 24, 2018	10.49	10.49	10.36	10.38
5797	NYSE	VKI	Fri, Sep 21, 2018	10.50	10.50	10.38	10.39
5796	NYSE	VKI	Thu, Sep 20, 2018	10.58	10.58	10.42	10.49
5795	NYSE	VKI	Wed, Sep 19, 2018	10.59	10.59	10.46	10.48
5794	NYSE	VKI	Tue, Sep 18, 2018	10.41	10.49	10.33	10.47
5793	NYSE	VKI	Mon, Sep 17, 2018	10.49	10.50	10.37	10.44
5792	NYSE	VKI	Fri, Sep 14, 2018	10.58	10.63	10.53	10.53
5791	NYSE	VKI	Thu, Sep 13, 2018	10.72	10.72	10.63	10.63
5790	NYSE	VKI	Wed, Sep 12, 2018	10.77	10.78	10.71	10.66
5789	NYSE	VKI	Tue, Sep 11, 2018	10.74	10.78	10.74	10.77
5788	NYSE	VKI	Mon, Sep 10, 2018	10.81	10.81	10.74	10.74
5787	NYSE	VKI	Fri, Sep 7, 2018	10.80	10.82	10.76	10.79
5786	NYSE	VKI	Thu, Sep 6, 2018	10.80	10.81	10.77	10.78
5785	NYSE	VKI	Wed, Sep 5, 2018	10.77	10.81	10.75	10.81
5784	NYSE	VKI	Tue, Sep 4, 2018	10.80	10.84	10.79	10.79
5783	NYSE	VKI	Fri, Aug 31, 2018	10.83	10.85	10.80	10.80
5782	NYSE	VKI	Thu, Aug 30, 2018	10.73	10.79	10.73	10.79
5781	NYSE	VKI	Wed, Aug 29, 2018	10.83	10.84	10.73	10.73
5780	NYSE	VKI	Tue, Aug 28, 2018	10.80	10.83	10.80	10.83
5779	NYSE	VKI	Mon, Aug 27, 2018	10.77	10.83	10.77	10.81
5778	NYSE	VKI	Fri, Aug 24, 2018	10.80	10.84	10.80	10.81
5777	NYSE	VKI	Thu, Aug 23, 2018	10.83	10.84	10.76	10.83
5776	NYSE	VKI	Wed, Aug 22, 2018	10.80	10.81	10.75	10.80
5775	NYSE	VKI	Tue, Aug 21, 2018	10.74	10.80	10.70	10.79
5774	NYSE	VKI	Mon, Aug 20, 2018	10.68	10.74	10.68	10.73
5773	NYSE	VKI	Fri, Aug 17, 2018	10.67	10.74	10.67	10.71
5772	NYSE	VKI	Thu, Aug 16, 2018	10.78	10.79	10.69	10.71
5771	NYSE	VKI	Wed, Aug 15, 2018	10.75	10.79	10.73	10.75
5770	NYSE	VKI	Tue, Aug 14, 2018	10.73	10.76	10.73	10.74
5769	NYSE	VKI	Mon, Aug 13, 2018	10.67	10.76	10.65	10.74
5768	NYSE	VKI	Fri, Aug 10, 2018	10.68	10.75	10.68	10.75
5767	NYSE	VKI	Thu, Aug 9, 2018	10.69	10.73	10.68	10.70
5766	NYSE	VKI	Wed, Aug 8, 2018	10.69	10.74	10.68	10.68
5765	NYSE	VKI	Tue, Aug 7, 2018	10.73	10.74	10.69	10.69
5764	NYSE	VKI	Mon, Aug 6, 2018	10.63	10.75	10.63	10.72
5763	NYSE	VKI	Fri, Aug 3, 2018	10.63	10.71	10.62	10.69
5762	NYSE	VKI	Thu, Aug 2, 2018	10.66	10.70	10.61	10.61
5761	NYSE	VKI	Wed, Aug 1, 2018	10.60	10.68	10.60	10.68
5760	NYSE	VKI	Tue, Jul 31, 2018	10.66	10.67	10.59	10.62
5759	NYSE	VKI	Mon, Jul 30, 2018	10.60	10.61	10.55	10.58
5758	NYSE	VKI	Fri, Jul 27, 2018	10.70	10.70	10.60	10.60
5757	NYSE	VKI	Thu, Jul 26, 2018	10.68	10.70	10.64	10.64
5756	NYSE	VKI	Wed, Jul 25, 2018	10.77	10.77	10.66	10.66
5755	NYSE	VKI	Tue, Jul 24, 2018	10.70	10.72	10.68	10.72
5754	NYSE	VKI	Mon, Jul 23, 2018	10.71	10.76	10.70	10.71
5753	NYSE	VKI	Fri, Jul 20, 2018	10.71	10.72	10.70	10.71
5752	NYSE	VKI	Thu, Jul 19, 2018	10.75	10.75	10.68	10.71
5751	NYSE	VKI	Wed, Jul 18, 2018	10.73	10.74	10.68	10.70
5750	NYSE	VKI	Tue, Jul 17, 2018	10.72	10.75	10.68	10.71
5749	NYSE	VKI	Mon, Jul 16, 2018	10.74	10.74	10.68	10.71
5748	NYSE	VKI	Fri, Jul 13, 2018	10.69	10.76	10.68	10.74
5747	NYSE	VKI	Thu, Jul 12, 2018	10.62	10.73	10.62	10.73
5746	NYSE	VKI	Wed, Jul 11, 2018	10.63	10.69	10.63	10.68
5745	NYSE	VKI	Tue, Jul 10, 2018	10.63	10.73	10.61	10.67
5744	NYSE	VKI	Mon, Jul 9, 2018	10.65	10.70	10.61	10.63
5743	NYSE	VKI	Fri, Jul 6, 2018	10.77	10.77	10.65	10.65
5742	NYSE	VKI	Thu, Jul 5, 2018	10.68	10.72	10.68	10.70
5741	NYSE	VKI	Tue, Jul 3, 2018	10.69	10.77	10.69	10.69
5740	NYSE	VKI	Mon, Jul 2, 2018	10.70	10.74	10.67	10.68
5739	NYSE	VKI	Fri, Jun 29, 2018	10.70	10.72	10.66	10.66
5738	NYSE	VKI	Thu, Jun 28, 2018	10.66	10.69	10.60	10.68
5737	NYSE	VKI	Wed, Jun 27, 2018	10.64	10.64	10.59	10.63
5736	NYSE	VKI	Tue, Jun 26, 2018	10.63	10.63	10.57	10.61
5735	NYSE	VKI	Mon, Jun 25, 2018	10.65	10.65	10.58	10.61
5734	NYSE	VKI	Fri, Jun 22, 2018	10.67	10.67	10.60	10.65
5733	NYSE	VKI	Thu, Jun 21, 2018	10.69	10.72	10.61	10.63
5732	NYSE	VKI	Wed, Jun 20, 2018	10.65	10.69	10.62	10.64
5731	NYSE	VKI	Tue, Jun 19, 2018	10.63	10.68	10.55	10.66
5730	NYSE	VKI	Mon, Jun 18, 2018	10.56	10.60	10.52	10.60
5729	NYSE	VKI	Fri, Jun 15, 2018	10.56	10.61	10.52	10.59
5728	NYSE	VKI	Thu, Jun 14, 2018	10.55	10.61	10.53	10.58
5727	NYSE	VKI	Wed, Jun 13, 2018	10.62	10.64	10.55	10.56
5726	NYSE	VKI	Tue, Jun 12, 2018	10.65	10.66	10.62	10.64
5725	NYSE	VKI	Mon, Jun 11, 2018	10.68	10.69	10.65	10.61
5724	NYSE	VKI	Fri, Jun 8, 2018	10.56	10.68	10.56	10.66
5723	NYSE	VKI	Thu, Jun 7, 2018	10.63	10.64	10.57	10.64
5722	NYSE	VKI	Wed, Jun 6, 2018	10.59	10.68	10.59	10.64
5721	NYSE	VKI	Tue, Jun 5, 2018	10.73	10.73	10.69	10.69
5720	NYSE	VKI	Mon, Jun 4, 2018	10.77	10.77	10.70	10.71
5719	NYSE	VKI	Fri, Jun 1, 2018	10.77	10.77	10.67	10.74
5718	NYSE	VKI	Thu, May 31, 2018	10.80	10.80	10.73	10.74
5717	NYSE	VKI	Wed, May 30, 2018	10.56	10.77	10.56	10.73
5716	NYSE	VKI	Tue, May 29, 2018	10.62	10.64	10.60	10.64
5715	NYSE	VKI	Fri, May 25, 2018	10.62	10.62	10.56	10.56
5714	NYSE	VKI	Thu, May 24, 2018	10.57	10.61	10.55	10.59
5713	NYSE	VKI	Wed, May 23, 2018	10.57	10.57	10.50	10.54
5712	NYSE	VKI	Tue, May 22, 2018	10.52	10.54	10.48	10.54
5711	NYSE	VKI	Mon, May 21, 2018	10.53	10.53	10.48	10.52
5710	NYSE	VKI	Fri, May 18, 2018	10.48	10.49	10.46	10.49
5709	NYSE	VKI	Thu, May 17, 2018	10.52	10.53	10.46	10.46
5708	NYSE	VKI	Wed, May 16, 2018	10.54	10.54	10.46	10.54
5707	NYSE	VKI	Tue, May 15, 2018	10.52	10.52	10.48	10.49
5706	NYSE	VKI	Mon, May 14, 2018	10.61	10.61	10.49	10.53
5705	NYSE	VKI	Fri, May 11, 2018	10.63	10.63	10.59	10.61
5704	NYSE	VKI	Thu, May 10, 2018	10.63	10.64	10.57	10.61
5703	NYSE	VKI	Wed, May 9, 2018	10.56	10.60	10.56	10.57
5702	NYSE	VKI	Tue, May 8, 2018	10.58	10.61	10.53	10.55
5701	NYSE	VKI	Mon, May 7, 2018	10.64	10.64	10.56	10.58
5700	NYSE	VKI	Fri, May 4, 2018	10.58	10.60	10.56	10.59
5699	NYSE	VKI	Thu, May 3, 2018	10.56	10.61	10.55	10.58
5698	NYSE	VKI	Wed, May 2, 2018	10.55	10.57	10.53	10.55
5697	NYSE	VKI	Tue, May 1, 2018	10.51	10.57	10.50	10.56
5696	NYSE	VKI	Mon, Apr 30, 2018	10.53	10.53	10.44	10.52
5695	NYSE	VKI	Fri, Apr 27, 2018	10.48	10.49	10.45	10.48
5694	NYSE	VKI	Thu, Apr 26, 2018	10.36	10.47	10.36	10.42
5693	NYSE	VKI	Wed, Apr 25, 2018	10.45	10.45	10.33	10.39
5692	NYSE	VKI	Tue, Apr 24, 2018	10.49	10.49	10.41	10.41
5691	NYSE	VKI	Mon, Apr 23, 2018	10.47	10.49	10.44	10.44
5690	NYSE	VKI	Fri, Apr 20, 2018	10.52	10.54	10.47	10.49
5689	NYSE	VKI	Thu, Apr 19, 2018	10.57	10.57	10.49	10.52
5688	NYSE	VKI	Wed, Apr 18, 2018	10.49	10.55	10.49	10.52
5687	NYSE	VKI	Tue, Apr 17, 2018	10.55	10.59	10.52	10.54
5686	NYSE	VKI	Mon, Apr 16, 2018	10.62	10.64	10.56	10.56
5685	NYSE	VKI	Fri, Apr 13, 2018	10.59	10.69	10.59	10.69
5684	NYSE	VKI	Thu, Apr 12, 2018	10.66	10.67	10.58	10.59
5683	NYSE	VKI	Wed, Apr 11, 2018	10.69	10.69	10.65	10.66
5682	NYSE	VKI	Tue, Apr 10, 2018	10.71	10.71	10.66	10.67
5681	NYSE	VKI	Mon, Apr 9, 2018	10.70	10.70	10.67	10.69
5680	NYSE	VKI	Fri, Apr 6, 2018	10.64	10.71	10.64	10.69
5679	NYSE	VKI	Thu, Apr 5, 2018	10.63	10.67	10.63	10.64
5678	NYSE	VKI	Wed, Apr 4, 2018	10.64	10.65	10.63	10.64
5677	NYSE	VKI	Tue, Apr 3, 2018	10.65	10.65	10.59	10.59
5676	NYSE	VKI	Mon, Apr 2, 2018	10.69	10.70	10.61	10.64
5675	NYSE	VKI	Thu, Mar 29, 2018	10.65	10.69	10.61	10.61
5674	NYSE	VKI	Wed, Mar 28, 2018	10.61	10.65	10.53	10.62
5673	NYSE	VKI	Tue, Mar 27, 2018	10.57	10.61	10.54	10.60
5672	NYSE	VKI	Mon, Mar 26, 2018	10.54	10.62	10.49	10.62
5671	NYSE	VKI	Fri, Mar 23, 2018	10.57	10.57	10.50	10.55
5670	NYSE	VKI	Thu, Mar 22, 2018	10.56	10.57	10.52	10.56
5669	NYSE	VKI	Wed, Mar 21, 2018	10.60	10.60	10.51	10.57
5668	NYSE	VKI	Tue, Mar 20, 2018	10.57	10.60	10.56	10.59
5667	NYSE	VKI	Mon, Mar 19, 2018	10.65	10.65	10.57	10.59
5666	NYSE	VKI	Fri, Mar 16, 2018	10.72	10.72	10.63	10.66
5665	NYSE	VKI	Thu, Mar 15, 2018	10.70	10.73	10.67	10.73
5664	NYSE	VKI	Wed, Mar 14, 2018	10.74	10.77	10.69	10.70
5663	NYSE	VKI	Tue, Mar 13, 2018	10.83	10.83	10.79	10.76
5662	NYSE	VKI	Mon, Mar 12, 2018	10.81	10.83	10.78	10.83
5661	NYSE	VKI	Fri, Mar 9, 2018	10.76	10.84	10.75	10.78
5660	NYSE	VKI	Thu, Mar 8, 2018	10.78	10.81	10.76	10.77
5659	NYSE	VKI	Wed, Mar 7, 2018	10.78	10.79	10.76	10.78
5658	NYSE	VKI	Tue, Mar 6, 2018	10.82	10.82	10.76	10.79
5657	NYSE	VKI	Mon, Mar 5, 2018	10.82	10.85	10.78	10.78
5656	NYSE	VKI	Fri, Mar 2, 2018	10.89	10.89	10.78	10.79
5655	NYSE	VKI	Thu, Mar 1, 2018	10.84	10.88	10.81	10.84
5654	NYSE	VKI	Wed, Feb 28, 2018	10.89	10.89	10.83	10.86
5653	NYSE	VKI	Tue, Feb 27, 2018	10.92	10.94	10.78	10.83
5652	NYSE	VKI	Mon, Feb 26, 2018	10.91	10.94	10.86	10.87
5651	NYSE	VKI	Fri, Feb 23, 2018	10.92	10.92	10.83	10.88
5650	NYSE	VKI	Thu, Feb 22, 2018	10.92	10.92	10.78	10.82
5649	NYSE	VKI	Wed, Feb 21, 2018	10.89	10.90	10.86	10.88
5648	NYSE	VKI	Tue, Feb 20, 2018	10.90	10.98	10.83	10.88
5647	NYSE	VKI	Fri, Feb 16, 2018	10.95	10.97	10.94	10.95
5646	NYSE	VKI	Thu, Feb 15, 2018	10.94	11.00	10.91	10.95
5645	NYSE	VKI	Wed, Feb 14, 2018	10.97	10.98	10.95	10.96
5644	NYSE	VKI	Tue, Feb 13, 2018	10.96	11.02	10.94	10.96
5643	NYSE	VKI	Mon, Feb 12, 2018	11.00	11.00	10.88	10.94
5642	NYSE	VKI	Fri, Feb 9, 2018	10.93	10.96	10.85	10.93
5641	NYSE	VKI	Thu, Feb 8, 2018	10.95	10.97	10.90	10.92
5640	NYSE	VKI	Wed, Feb 7, 2018	10.92	11.03	10.88	10.95
5639	NYSE	VKI	Tue, Feb 6, 2018	10.80	10.89	10.79	10.84
5638	NYSE	VKI	Mon, Feb 5, 2018	10.88	10.88	10.78	10.79
5637	NYSE	VKI	Fri, Feb 2, 2018	10.89	10.89	10.78	10.86
5636	NYSE	VKI	Thu, Feb 1, 2018	10.90	10.94	10.84	10.89
5635	NYSE	VKI	Wed, Jan 31, 2018	10.99	11.02	10.90	10.90
5634	NYSE	VKI	Tue, Jan 30, 2018	10.97	10.97	10.90	10.90
5633	NYSE	VKI	Mon, Jan 29, 2018	11.07	11.10	10.96	10.98
5632	NYSE	VKI	Fri, Jan 26, 2018	11.22	11.22	11.08	11.11
5631	NYSE	VKI	Thu, Jan 25, 2018	11.19	11.19	11.11	11.14
5630	NYSE	VKI	Wed, Jan 24, 2018	11.25	11.25	11.14	11.14
5629	NYSE	VKI	Tue, Jan 23, 2018	11.29	11.29	11.22	11.22
5628	NYSE	VKI	Mon, Jan 22, 2018	11.28	11.31	11.24	11.24
5627	NYSE	VKI	Fri, Jan 19, 2018	11.29	11.29	11.21	11.26
5626	NYSE	VKI	Thu, Jan 18, 2018	11.25	11.30	11.22	11.25
5625	NYSE	VKI	Wed, Jan 17, 2018	11.31	11.31	11.23	11.24
5624	NYSE	VKI	Tue, Jan 16, 2018	11.32	11.33	11.23	11.24
5623	NYSE	VKI	Fri, Jan 12, 2018	11.32	11.35	11.27	11.27
5622	NYSE	VKI	Thu, Jan 11, 2018	11.28	11.35	11.28	11.33
5621	NYSE	VKI	Wed, Jan 10, 2018	11.35	11.35	11.27	11.28
5620	NYSE	VKI	Tue, Jan 9, 2018	11.40	11.40	11.32	11.34
5619	NYSE	VKI	Mon, Jan 8, 2018	11.46	11.46	11.35	11.36
5618	NYSE	VKI	Fri, Jan 5, 2018	11.33	11.43	11.28	11.37
5617	NYSE	VKI	Thu, Jan 4, 2018	11.38	11.43	11.33	11.35
5616	NYSE	VKI	Wed, Jan 3, 2018	11.46	11.49	11.37	11.41
5615	NYSE	VKI	Tue, Jan 2, 2018	11.41	11.41	11.31	11.33
5614	NYSE	VKI	Fri, Dec 29, 2017	11.35	11.38	11.32	11.38
5613	NYSE	VKI	Thu, Dec 28, 2017	11.34	11.36	11.29	11.35
5612	NYSE	VKI	Wed, Dec 27, 2017	11.28	11.37	11.27	11.37
5611	NYSE	VKI	Tue, Dec 26, 2017	11.32	11.32	11.26	11.28
5610	NYSE	VKI	Fri, Dec 22, 2017	11.16	11.30	11.16	11.27
5609	NYSE	VKI	Thu, Dec 21, 2017	11.23	11.31	11.22	11.22
5608	NYSE	VKI	Wed, Dec 20, 2017	11.24	11.30	11.18	11.23
5607	NYSE	VKI	Tue, Dec 19, 2017	11.31	11.31	11.20	11.23
5606	NYSE	VKI	Mon, Dec 18, 2017	11.29	11.42	11.29	11.31
5605	NYSE	VKI	Fri, Dec 15, 2017	11.49	11.49	11.33	11.33
5604	NYSE	VKI	Thu, Dec 14, 2017	11.45	11.45	11.32	11.41
5603	NYSE	VKI	Wed, Dec 13, 2017	11.48	11.48	11.35	11.42
5602	NYSE	VKI	Tue, Dec 12, 2017	11.46	11.48	11.43	11.44
5601	NYSE	VKI	Mon, Dec 11, 2017	11.51	11.58	11.49	11.48
5600	NYSE	VKI	Fri, Dec 8, 2017	11.52	11.56	11.49	11.51
5599	NYSE	VKI	Thu, Dec 7, 2017	11.47	11.59	11.47	11.57
5598	NYSE	VKI	Wed, Dec 6, 2017	11.31	11.52	11.31	11.49
5597	NYSE	VKI	Tue, Dec 5, 2017	11.25	11.37	11.23	11.32
5596	NYSE	VKI	Mon, Dec 4, 2017	11.25	11.30	11.20	11.30
5595	NYSE	VKI	Fri, Dec 1, 2017	11.29	11.33	11.25	11.25
5594	NYSE	VKI	Thu, Nov 30, 2017	11.40	11.40	11.28	11.30
5593	NYSE	VKI	Wed, Nov 29, 2017	11.31	11.36	11.23	11.35
5592	NYSE	VKI	Tue, Nov 28, 2017	11.31	11.34	11.29	11.33
5591	NYSE	VKI	Mon, Nov 27, 2017	11.34	11.35	11.30	11.31
5590	NYSE	VKI	Fri, Nov 24, 2017	11.35	11.40	11.30	11.35
5589	NYSE	VKI	Wed, Nov 22, 2017	11.39	11.39	11.30	11.37
5588	NYSE	VKI	Tue, Nov 21, 2017	11.30	11.38	11.28	11.34
5587	NYSE	VKI	Mon, Nov 20, 2017	11.37	11.38	11.30	11.32
5586	NYSE	VKI	Fri, Nov 17, 2017	11.32	11.39	11.32	11.39
5585	NYSE	VKI	Thu, Nov 16, 2017	11.38	11.38	11.32	11.34
5584	NYSE	VKI	Wed, Nov 15, 2017	11.35	11.39	11.33	11.34
5583	NYSE	VKI	Tue, Nov 14, 2017	11.30	11.34	11.28	11.32
5582	NYSE	VKI	Mon, Nov 13, 2017	11.37	11.37	11.30	11.30
5581	NYSE	VKI	Fri, Nov 10, 2017	11.28	11.37	11.25	11.37
5580	NYSE	VKI	Thu, Nov 9, 2017	11.32	11.32	11.25	11.32
5579	NYSE	VKI	Wed, Nov 8, 2017	11.29	11.33	11.29	11.29
5578	NYSE	VKI	Tue, Nov 7, 2017	11.26	11.32	11.26	11.27
5577	NYSE	VKI	Mon, Nov 6, 2017	11.29	11.30	11.24	11.29
5576	NYSE	VKI	Fri, Nov 3, 2017	11.26	11.27	11.21	11.26
5575	NYSE	VKI	Thu, Nov 2, 2017	11.25	11.30	11.23	11.28
5574	NYSE	VKI	Wed, Nov 1, 2017	11.23	11.30	11.23	11.26
5573	NYSE	VKI	Tue, Oct 31, 2017	11.29	11.29	11.23	11.23
5572	NYSE	VKI	Mon, Oct 30, 2017	11.14	11.31	11.14	11.27
5571	NYSE	VKI	Fri, Oct 27, 2017	11.16	11.23	11.10	11.15
5570	NYSE	VKI	Thu, Oct 26, 2017	11.35	11.41	11.18	11.19
5569	NYSE	VKI	Wed, Oct 25, 2017	11.47	11.47	11.33	11.37
5568	NYSE	VKI	Tue, Oct 24, 2017	11.52	11.52	11.46	11.47
5567	NYSE	VKI	Mon, Oct 23, 2017	11.46	11.54	11.39	11.52
5566	NYSE	VKI	Fri, Oct 20, 2017	11.49	11.49	11.44	11.46
5565	NYSE	VKI	Thu, Oct 19, 2017	11.49	11.50	11.44	11.50
5564	NYSE	VKI	Wed, Oct 18, 2017	11.46	11.47	11.41	11.47
5563	NYSE	VKI	Tue, Oct 17, 2017	11.45	11.50	11.44	11.50
5562	NYSE	VKI	Mon, Oct 16, 2017	11.55	11.55	11.44	11.49
5561	NYSE	VKI	Fri, Oct 13, 2017	11.52	11.63	11.52	11.54
5560	NYSE	VKI	Thu, Oct 12, 2017	11.47	11.55	11.47	11.53
5559	NYSE	VKI	Wed, Oct 11, 2017	11.48	11.53	11.48	11.48
5558	NYSE	VKI	Tue, Oct 10, 2017	11.50	11.54	11.48	11.48
5557	NYSE	VKI	Mon, Oct 9, 2017	11.50	11.55	11.50	11.52
5556	NYSE	VKI	Fri, Oct 6, 2017	11.48	11.56	11.47	11.51
5555	NYSE	VKI	Thu, Oct 5, 2017	11.46	11.53	11.46	11.52
5554	NYSE	VKI	Wed, Oct 4, 2017	11.47	11.54	11.47	11.48
5553	NYSE	VKI	Tue, Oct 3, 2017	11.47	11.53	11.47	11.49
5552	NYSE	VKI	Mon, Oct 2, 2017	11.49	11.59	11.45	11.50
5551	NYSE	VKI	Fri, Sep 29, 2017	11.60	11.60	11.50	11.51
5550	NYSE	VKI	Thu, Sep 28, 2017	11.56	11.58	11.50	11.54
5549	NYSE	VKI	Wed, Sep 27, 2017	11.67	11.67	11.54	11.56
5548	NYSE	VKI	Tue, Sep 26, 2017	11.70	11.70	11.65	11.67
5547	NYSE	VKI	Mon, Sep 25, 2017	11.69	11.69	11.63	11.68
5546	NYSE	VKI	Fri, Sep 22, 2017	11.57	11.65	11.57	11.59
5545	NYSE	VKI	Thu, Sep 21, 2017	11.62	11.66	11.53	11.57
5544	NYSE	VKI	Wed, Sep 20, 2017	11.70	11.70	11.64	11.64
5543	NYSE	VKI	Tue, Sep 19, 2017	11.67	11.73	11.67	11.67
5542	NYSE	VKI	Mon, Sep 18, 2017	11.76	11.78	11.70	11.70
5541	NYSE	VKI	Fri, Sep 15, 2017	11.79	11.79	11.76	11.77
5540	NYSE	VKI	Thu, Sep 14, 2017	11.71	11.76	11.70	11.75
5539	NYSE	VKI	Wed, Sep 13, 2017	11.66	11.75	11.66	11.71
5538	NYSE	VKI	Tue, Sep 12, 2017	11.74	11.74	11.66	11.69
5537	NYSE	VKI	Mon, Sep 11, 2017	11.76	11.79	11.73	11.69
5536	NYSE	VKI	Fri, Sep 8, 2017	11.82	11.83	11.74	11.74
5535	NYSE	VKI	Thu, Sep 7, 2017	11.75	11.82	11.72	11.78
5534	NYSE	VKI	Wed, Sep 6, 2017	11.76	11.79	11.71	11.79
5533	NYSE	VKI	Tue, Sep 5, 2017	11.72	11.76	11.70	11.72
5532	NYSE	VKI	Fri, Sep 1, 2017	11.71	11.78	11.71	11.72
5531	NYSE	VKI	Thu, Aug 31, 2017	11.74	11.85	11.74	11.75
5530	NYSE	VKI	Wed, Aug 30, 2017	11.78	11.82	11.76	11.76
5529	NYSE	VKI	Tue, Aug 29, 2017	11.77	11.83	11.76	11.76
5528	NYSE	VKI	Mon, Aug 28, 2017	11.78	11.78	11.70	11.76
5527	NYSE	VKI	Fri, Aug 25, 2017	11.79	11.80	11.73	11.75
5526	NYSE	VKI	Thu, Aug 24, 2017	11.75	11.80	11.72	11.79
5525	NYSE	VKI	Wed, Aug 23, 2017	11.82	11.86	11.77	11.80
5524	NYSE	VKI	Tue, Aug 22, 2017	11.81	11.84	11.79	11.83
5523	NYSE	VKI	Mon, Aug 21, 2017	11.73	11.83	11.73	11.83
5522	NYSE	VKI	Fri, Aug 18, 2017	11.83	11.83	11.65	11.77
5521	NYSE	VKI	Thu, Aug 17, 2017	11.68	11.73	11.65	11.71
5520	NYSE	VKI	Wed, Aug 16, 2017	11.50	11.72	11.50	11.72
5519	NYSE	VKI	Tue, Aug 15, 2017	11.54	11.61	11.51	11.51
5518	NYSE	VKI	Mon, Aug 14, 2017	11.66	11.66	11.55	11.61
5517	NYSE	VKI	Fri, Aug 11, 2017	11.48	11.63	11.48	11.60
5516	NYSE	VKI	Thu, Aug 10, 2017	11.57	11.59	11.48	11.52
5515	NYSE	VKI	Wed, Aug 9, 2017	11.60	11.68	11.54	11.58
5514	NYSE	VKI	Tue, Aug 8, 2017	11.60	11.72	11.60	11.67
5513	NYSE	VKI	Mon, Aug 7, 2017	11.77	11.77	11.62	11.63
5512	NYSE	VKI	Fri, Aug 4, 2017	11.78	11.78	11.69	11.69
5511	NYSE	VKI	Thu, Aug 3, 2017	11.78	11.82	11.77	11.78
5510	NYSE	VKI	Wed, Aug 2, 2017	11.86	11.93	11.78	11.79
5509	NYSE	VKI	Tue, Aug 1, 2017	11.78	11.90	11.78	11.89
5508	NYSE	VKI	Mon, Jul 31, 2017	11.72	11.83	11.69	11.83
5507	NYSE	VKI	Fri, Jul 28, 2017	11.63	11.72	11.60	11.72
5506	NYSE	VKI	Thu, Jul 27, 2017	11.62	11.66	11.62	11.64
5505	NYSE	VKI	Wed, Jul 26, 2017	11.54	11.65	11.54	11.65
5504	NYSE	VKI	Tue, Jul 25, 2017	11.60	11.60	11.55	11.56
5503	NYSE	VKI	Mon, Jul 24, 2017	11.75	11.75	11.60	11.61
5502	NYSE	VKI	Fri, Jul 21, 2017	11.66	11.69	11.64	11.69
5501	NYSE	VKI	Thu, Jul 20, 2017	11.66	11.69	11.64	11.65
5500	NYSE	VKI	Wed, Jul 19, 2017	11.65	11.68	11.63	11.65
5499	NYSE	VKI	Tue, Jul 18, 2017	11.71	11.71	11.63	11.65
5498	NYSE	VKI	Mon, Jul 17, 2017	11.77	11.77	11.62	11.64
5497	NYSE	VKI	Fri, Jul 14, 2017	11.66	11.71	11.64	11.69
5496	NYSE	VKI	Thu, Jul 13, 2017	11.63	11.65	11.60	11.65
5495	NYSE	VKI	Wed, Jul 12, 2017	11.62	11.63	11.60	11.61
5494	NYSE	VKI	Tue, Jul 11, 2017	11.55	11.69	11.55	11.55
5493	NYSE	VKI	Mon, Jul 10, 2017	11.52	11.55	11.52	11.55
5492	NYSE	VKI	Fri, Jul 7, 2017	11.51	11.56	11.49	11.50
5491	NYSE	VKI	Thu, Jul 6, 2017	11.57	11.60	11.50	11.52
5490	NYSE	VKI	Wed, Jul 5, 2017	11.61	11.65	11.57	11.61
5489	NYSE	VKI	Mon, Jul 3, 2017	11.57	11.64	11.57	11.64
5488	NYSE	VKI	Fri, Jun 30, 2017	11.50	11.58	11.50	11.55
5487	NYSE	VKI	Thu, Jun 29, 2017	11.58	11.63	11.49	11.52
5486	NYSE	VKI	Wed, Jun 28, 2017	11.65	11.66	11.62	11.62
5485	NYSE	VKI	Tue, Jun 27, 2017	11.66	11.69	11.63	11.65
5484	NYSE	VKI	Mon, Jun 26, 2017	11.68	11.70	11.66	11.69
5483	NYSE	VKI	Fri, Jun 23, 2017	11.65	11.66	11.64	11.66
5482	NYSE	VKI	Thu, Jun 22, 2017	11.66	11.66	11.64	11.65
5481	NYSE	VKI	Wed, Jun 21, 2017	11.61	11.66	11.59	11.61
5480	NYSE	VKI	Tue, Jun 20, 2017	11.54	11.63	11.54	11.63
5479	NYSE	VKI	Mon, Jun 19, 2017	11.54	11.60	11.53	11.53
5478	NYSE	VKI	Fri, Jun 16, 2017	11.56	11.61	11.54	11.54
5477	NYSE	VKI	Thu, Jun 15, 2017	11.51	11.59	11.51	11.59
5476	NYSE	VKI	Wed, Jun 14, 2017	11.56	11.61	11.53	11.53
5475	NYSE	VKI	Tue, Jun 13, 2017	11.51	11.54	11.45	11.53
5474	NYSE	VKI	Mon, Jun 12, 2017	11.53	11.55	11.41	11.55
5473	NYSE	VKI	Fri, Jun 9, 2017	11.51	11.58	11.50	11.52
5472	NYSE	VKI	Thu, Jun 8, 2017	11.55	11.60	11.49	11.55
5471	NYSE	VKI	Wed, Jun 7, 2017	11.55	11.61	11.55	11.57
5470	NYSE	VKI	Tue, Jun 6, 2017	11.54	11.61	11.54	11.57
5469	NYSE	VKI	Mon, Jun 5, 2017	11.54	11.58	11.44	11.52
5468	NYSE	VKI	Fri, Jun 2, 2017	11.64	11.64	11.54	11.58
5467	NYSE	VKI	Thu, Jun 1, 2017	11.62	11.64	11.58	11.62
5466	NYSE	VKI	Wed, May 31, 2017	11.50	11.59	11.47	11.59
5465	NYSE	VKI	Tue, May 30, 2017	11.44	11.49	11.41	11.49
5464	NYSE	VKI	Fri, May 26, 2017	11.48	11.48	11.39	11.46
5463	NYSE	VKI	Thu, May 25, 2017	11.42	11.47	11.35	11.38
5462	NYSE	VKI	Wed, May 24, 2017	11.46	11.46	11.41	11.42
5461	NYSE	VKI	Tue, May 23, 2017	11.42	11.49	11.39	11.42
5460	NYSE	VKI	Mon, May 22, 2017	11.41	11.43	11.37	11.39
5459	NYSE	VKI	Fri, May 19, 2017	11.35	11.43	11.35	11.43
5458	NYSE	VKI	Thu, May 18, 2017	11.47	11.50	11.32	11.37
5457	NYSE	VKI	Wed, May 17, 2017	11.45	11.49	11.44	11.47
5456	NYSE	VKI	Tue, May 16, 2017	11.46	11.46	11.41	11.43
5455	NYSE	VKI	Mon, May 15, 2017	11.37	11.46	11.34	11.46
5454	NYSE	VKI	Fri, May 12, 2017	11.28	11.39	11.27	11.39
5453	NYSE	VKI	Thu, May 11, 2017	11.20	11.29	11.20	11.28
5452	NYSE	VKI	Wed, May 10, 2017	11.24	11.29	11.21	11.21
5451	NYSE	VKI	Tue, May 9, 2017	11.33	11.34	11.30	11.26
5450	NYSE	VKI	Mon, May 8, 2017	11.36	11.38	11.33	11.37
5449	NYSE	VKI	Fri, May 5, 2017	11.32	11.39	11.32	11.39
5448	NYSE	VKI	Thu, May 4, 2017	11.37	11.39	11.33	11.34
5447	NYSE	VKI	Wed, May 3, 2017	11.37	11.42	11.36	11.40
5446	NYSE	VKI	Tue, May 2, 2017	11.36	11.41	11.32	11.40
5445	NYSE	VKI	Mon, May 1, 2017	11.35	11.37	11.31	11.36
5444	NYSE	VKI	Fri, Apr 28, 2017	11.31	11.34	11.28	11.33
5443	NYSE	VKI	Thu, Apr 27, 2017	11.29	11.31	11.25	11.31
5442	NYSE	VKI	Wed, Apr 26, 2017	11.26	11.29	11.23	11.27
5441	NYSE	VKI	Tue, Apr 25, 2017	11.28	11.28	11.24	11.24
5440	NYSE	VKI	Mon, Apr 24, 2017	11.32	11.35	11.30	11.33
5439	NYSE	VKI	Fri, Apr 21, 2017	11.36	11.38	11.35	11.38
5438	NYSE	VKI	Thu, Apr 20, 2017	11.41	11.41	11.32	11.32
5437	NYSE	VKI	Wed, Apr 19, 2017	11.37	11.41	11.35	11.41
5436	NYSE	VKI	Tue, Apr 18, 2017	11.35	11.39	11.35	11.36
5435	NYSE	VKI	Mon, Apr 17, 2017	11.36	11.38	11.34	11.34
5434	NYSE	VKI	Thu, Apr 13, 2017	11.34	11.37	11.33	11.36
5433	NYSE	VKI	Wed, Apr 12, 2017	11.28	11.38	11.28	11.32
5432	NYSE	VKI	Tue, Apr 11, 2017	11.32	11.32	11.25	11.30
5431	NYSE	VKI	Mon, Apr 10, 2017	11.29	11.33	11.27	11.28
5430	NYSE	VKI	Fri, Apr 7, 2017	11.22	11.28	11.22	11.28
5429	NYSE	VKI	Thu, Apr 6, 2017	11.17	11.23	11.17	11.21
5428	NYSE	VKI	Wed, Apr 5, 2017	11.17	11.19	11.14	11.17
5427	NYSE	VKI	Tue, Apr 4, 2017	11.21	11.23	11.16	11.19
5426	NYSE	VKI	Mon, Apr 3, 2017	11.23	11.24	11.17	11.22
5425	NYSE	VKI	Fri, Mar 31, 2017	11.18	11.20	11.13	11.20
5424	NYSE	VKI	Thu, Mar 30, 2017	11.19	11.19	11.15	11.19
5423	NYSE	VKI	Wed, Mar 29, 2017	11.07	11.20	11.07	11.16
5422	NYSE	VKI	Tue, Mar 28, 2017	11.14	11.15	11.05	11.05
5421	NYSE	VKI	Mon, Mar 27, 2017	11.12	11.13	11.11	11.12
5420	NYSE	VKI	Fri, Mar 24, 2017	11.07	11.10	11.03	11.07
5419	NYSE	VKI	Thu, Mar 23, 2017	11.06	11.08	11.04	11.07
5418	NYSE	VKI	Wed, Mar 22, 2017	11.07	11.09	11.04	11.05
5417	NYSE	VKI	Tue, Mar 21, 2017	11.00	11.09	10.99	11.05
5416	NYSE	VKI	Mon, Mar 20, 2017	10.95	11.02	10.94	10.98
5415	NYSE	VKI	Fri, Mar 17, 2017	10.96	10.98	10.95	10.96
5414	NYSE	VKI	Thu, Mar 16, 2017	10.98	10.98	10.88	10.94
5413	NYSE	VKI	Wed, Mar 15, 2017	10.86	10.99	10.81	10.99
5412	NYSE	VKI	Tue, Mar 14, 2017	10.80	10.84	10.80	10.84
5411	NYSE	VKI	Mon, Mar 13, 2017	10.81	10.85	10.80	10.80
5410	NYSE	VKI	Fri, Mar 10, 2017	10.92	10.95	10.84	10.84
5409	NYSE	VKI	Thu, Mar 9, 2017	11.01	11.03	10.86	10.93
5408	NYSE	VKI	Wed, Mar 8, 2017	11.04	11.06	11.00	11.04
5407	NYSE	VKI	Tue, Mar 7, 2017	11.09	11.10	11.07	11.08
5406	NYSE	VKI	Mon, Mar 6, 2017	11.09	11.13	11.08	11.11
5405	NYSE	VKI	Fri, Mar 3, 2017	11.09	11.14	11.07	11.07
5404	NYSE	VKI	Thu, Mar 2, 2017	11.21	11.23	11.11	11.12
5403	NYSE	VKI	Wed, Mar 1, 2017	11.26	11.27	11.20	11.20
5402	NYSE	VKI	Tue, Feb 28, 2017	11.29	11.31	11.26	11.31
5401	NYSE	VKI	Mon, Feb 27, 2017	11.30	11.31	11.22	11.26
5400	NYSE	VKI	Fri, Feb 24, 2017	11.29	11.30	11.24	11.28
5399	NYSE	VKI	Thu, Feb 23, 2017	11.23	11.26	11.22	11.26
5398	NYSE	VKI	Wed, Feb 22, 2017	11.17	11.21	11.17	11.19
5397	NYSE	VKI	Tue, Feb 21, 2017	11.12	11.18	11.12	11.17
5396	NYSE	VKI	Fri, Feb 17, 2017	11.14	11.18	11.12	11.13
5395	NYSE	VKI	Thu, Feb 16, 2017	11.13	11.16	11.12	11.12
5394	NYSE	VKI	Wed, Feb 15, 2017	11.14	11.20	11.09	11.12
5393	NYSE	VKI	Tue, Feb 14, 2017	11.24	11.26	11.18	11.18
5392	NYSE	VKI	Mon, Feb 13, 2017	11.22	11.23	11.20	11.23
5391	NYSE	VKI	Fri, Feb 10, 2017	11.35	11.35	11.25	11.25
5390	NYSE	VKI	Thu, Feb 9, 2017	11.39	11.39	11.35	11.35
5389	NYSE	VKI	Wed, Feb 8, 2017	11.38	11.44	11.36	11.42
5388	NYSE	VKI	Tue, Feb 7, 2017	11.39	11.40	11.36	11.38
5387	NYSE	VKI	Mon, Feb 6, 2017	11.35	11.38	11.32	11.38
5386	NYSE	VKI	Fri, Feb 3, 2017	11.33	11.35	11.29	11.33
5385	NYSE	VKI	Thu, Feb 2, 2017	11.37	11.37	11.28	11.28
5384	NYSE	VKI	Wed, Feb 1, 2017	11.34	11.36	11.29	11.35
5383	NYSE	VKI	Tue, Jan 31, 2017	11.38	11.39	11.34	11.39
5382	NYSE	VKI	Mon, Jan 30, 2017	11.27	11.35	11.27	11.35
5381	NYSE	VKI	Fri, Jan 27, 2017	11.27	11.33	11.26	11.28
5380	NYSE	VKI	Thu, Jan 26, 2017	11.25	11.27	11.21	11.27
5379	NYSE	VKI	Wed, Jan 25, 2017	11.19	11.26	11.19	11.26
5378	NYSE	VKI	Tue, Jan 24, 2017	11.21	11.28	11.21	11.27
5377	NYSE	VKI	Mon, Jan 23, 2017	11.16	11.27	11.16	11.26
5376	NYSE	VKI	Fri, Jan 20, 2017	11.15	11.22	11.11	11.17
5375	NYSE	VKI	Thu, Jan 19, 2017	11.27	11.29	11.15	11.15
5374	NYSE	VKI	Wed, Jan 18, 2017	11.27	11.34	11.27	11.32
5373	NYSE	VKI	Tue, Jan 17, 2017	11.41	11.42	11.31	11.32
5372	NYSE	VKI	Fri, Jan 13, 2017	11.40	11.44	11.36	11.44
5371	NYSE	VKI	Thu, Jan 12, 2017	11.38	11.45	11.38	11.43
5370	NYSE	VKI	Wed, Jan 11, 2017	11.35	11.39	11.34	11.37
5369	NYSE	VKI	Tue, Jan 10, 2017	11.33	11.37	11.31	11.37
5368	NYSE	VKI	Mon, Jan 9, 2017	11.25	11.33	11.25	11.30
5367	NYSE	VKI	Fri, Jan 6, 2017	11.22	11.27	11.21	11.25
5366	NYSE	VKI	Thu, Jan 5, 2017	11.32	11.32	11.25	11.30
5365	NYSE	VKI	Wed, Jan 4, 2017	11.17	11.26	11.14	11.26
5364	NYSE	VKI	Tue, Jan 3, 2017	11.12	11.17	11.08	11.15
5363	NYSE	VKI	Fri, Dec 30, 2016	11.04	11.18	11.04	11.18
5362	NYSE	VKI	Thu, Dec 29, 2016	11.02	11.07	11.01	11.04
5361	NYSE	VKI	Wed, Dec 28, 2016	10.95	11.05	10.94	11.03
5360	NYSE	VKI	Tue, Dec 27, 2016	10.99	11.02	10.96	10.98
5359	NYSE	VKI	Fri, Dec 23, 2016	11.04	11.04	10.99	11.00
5358	NYSE	VKI	Thu, Dec 22, 2016	10.96	11.01	10.95	11.00
5357	NYSE	VKI	Wed, Dec 21, 2016	10.96	11.01	10.96	10.96
5356	NYSE	VKI	Tue, Dec 20, 2016	10.97	11.01	10.95	10.99
5355	NYSE	VKI	Mon, Dec 19, 2016	10.98	11.07	10.97	11.02
5354	NYSE	VKI	Fri, Dec 16, 2016	10.93	11.06	10.93	10.97
5353	NYSE	VKI	Thu, Dec 15, 2016	11.05	11.05	10.95	10.96
5352	NYSE	VKI	Wed, Dec 14, 2016	11.05	11.11	11.01	11.05
5351	NYSE	VKI	Tue, Dec 13, 2016	10.94	11.10	10.94	11.03
5350	NYSE	VKI	Mon, Dec 12, 2016	10.92	10.98	10.87	10.94
5349	NYSE	VKI	Fri, Dec 9, 2016	11.03	11.05	10.95	11.00
5348	NYSE	VKI	Thu, Dec 8, 2016	11.06	11.12	11.04	11.10
5347	NYSE	VKI	Wed, Dec 7, 2016	10.98	11.21	10.98	11.12
5346	NYSE	VKI	Tue, Dec 6, 2016	10.80	10.99	10.80	10.99
5345	NYSE	VKI	Mon, Dec 5, 2016	10.78	10.87	10.76	10.83
5344	NYSE	VKI	Fri, Dec 2, 2016	10.75	10.82	10.68	10.82
5343	NYSE	VKI	Thu, Dec 1, 2016	10.80	10.81	10.70	10.70
5342	NYSE	VKI	Wed, Nov 30, 2016	10.82	10.90	10.79	10.83
5341	NYSE	VKI	Tue, Nov 29, 2016	10.88	10.92	10.84	10.87
5340	NYSE	VKI	Mon, Nov 28, 2016	10.94	10.97	10.86	10.92
5339	NYSE	VKI	Fri, Nov 25, 2016	10.83	10.92	10.83	10.87
5338	NYSE	VKI	Wed, Nov 23, 2016	10.87	10.93	10.84	10.88
5337	NYSE	VKI	Tue, Nov 22, 2016	10.90	10.99	10.86	10.93
5336	NYSE	VKI	Mon, Nov 21, 2016	10.80	10.89	10.79	10.89
5335	NYSE	VKI	Fri, Nov 18, 2016	10.85	10.93	10.78	10.78
5334	NYSE	VKI	Thu, Nov 17, 2016	10.98	11.03	10.75	10.85
5333	NYSE	VKI	Wed, Nov 16, 2016	11.13	11.25	10.98	10.98
5332	NYSE	VKI	Tue, Nov 15, 2016	10.97	11.15	10.93	11.15
5331	NYSE	VKI	Mon, Nov 14, 2016	10.95	11.02	10.71	11.02
5330	NYSE	VKI	Fri, Nov 11, 2016	11.03	11.14	10.98	11.03
5329	NYSE	VKI	Thu, Nov 10, 2016	11.40	11.40	11.08	11.12
5328	NYSE	VKI	Wed, Nov 9, 2016	11.47	11.52	11.39	11.47
5327	NYSE	VKI	Tue, Nov 8, 2016	11.67	11.70	11.63	11.61
5326	NYSE	VKI	Mon, Nov 7, 2016	11.59	11.69	11.57	11.69
5325	NYSE	VKI	Fri, Nov 4, 2016	11.63	11.66	11.57	11.63
5324	NYSE	VKI	Thu, Nov 3, 2016	11.69	11.70	11.64	11.64
5323	NYSE	VKI	Wed, Nov 2, 2016	11.70	11.75	11.67	11.69
5322	NYSE	VKI	Tue, Nov 1, 2016	11.70	11.74	11.65	11.69
5321	NYSE	VKI	Mon, Oct 31, 2016	11.71	11.73	11.68	11.70
5320	NYSE	VKI	Fri, Oct 28, 2016	11.64	11.71	11.62	11.70
5319	NYSE	VKI	Thu, Oct 27, 2016	11.74	11.74	11.67	11.71
5318	NYSE	VKI	Wed, Oct 26, 2016	11.85	11.85	11.73	11.79
5317	NYSE	VKI	Tue, Oct 25, 2016	11.84	11.85	11.78	11.85
5316	NYSE	VKI	Mon, Oct 24, 2016	11.91	11.91	11.78	11.80
5315	NYSE	VKI	Fri, Oct 21, 2016	11.87	11.87	11.80	11.83
5314	NYSE	VKI	Thu, Oct 20, 2016	11.78	11.85	11.71	11.79
5313	NYSE	VKI	Wed, Oct 19, 2016	11.65	11.75	11.62	11.75
5312	NYSE	VKI	Tue, Oct 18, 2016	11.54	11.62	11.42	11.61
5311	NYSE	VKI	Mon, Oct 17, 2016	11.60	11.67	11.45	11.48
5310	NYSE	VKI	Fri, Oct 14, 2016	11.73	11.81	11.63	11.63
5309	NYSE	VKI	Thu, Oct 13, 2016	11.94	11.95	11.81	11.82
5308	NYSE	VKI	Wed, Oct 12, 2016	12.08	12.08	11.94	11.94
5307	NYSE	VKI	Tue, Oct 11, 2016	12.17	12.17	12.11	12.06
5306	NYSE	VKI	Mon, Oct 10, 2016	12.13	12.16	12.12	12.16
5305	NYSE	VKI	Fri, Oct 7, 2016	12.11	12.19	12.10	12.13
5304	NYSE	VKI	Thu, Oct 6, 2016	12.16	12.20	12.12	12.16
5303	NYSE	VKI	Wed, Oct 5, 2016	12.27	12.27	12.14	12.18
5302	NYSE	VKI	Tue, Oct 4, 2016	12.31	12.31	12.18	12.22
5301	NYSE	VKI	Mon, Oct 3, 2016	12.31	12.31	12.26	12.31
5300	NYSE	VKI	Fri, Sep 30, 2016	12.32	12.32	12.24	12.29
5299	NYSE	VKI	Thu, Sep 29, 2016	12.35	12.40	12.29	12.29
5298	NYSE	VKI	Wed, Sep 28, 2016	12.39	12.44	12.38	12.40
5297	NYSE	VKI	Tue, Sep 27, 2016	12.36	12.38	12.34	12.38
5296	NYSE	VKI	Mon, Sep 26, 2016	12.40	12.44	12.27	12.34
5295	NYSE	VKI	Fri, Sep 23, 2016	12.48	12.48	12.40	12.40
5294	NYSE	VKI	Thu, Sep 22, 2016	12.42	12.48	12.39	12.46
5293	NYSE	VKI	Wed, Sep 21, 2016	12.26	12.37	12.26	12.35
5292	NYSE	VKI	Tue, Sep 20, 2016	12.25	12.31	12.25	12.25
5291	NYSE	VKI	Mon, Sep 19, 2016	12.12	12.27	12.12	12.25
5290	NYSE	VKI	Fri, Sep 16, 2016	12.27	12.31	12.19	12.21
5289	NYSE	VKI	Thu, Sep 15, 2016	12.35	12.42	12.28	12.33
5288	NYSE	VKI	Wed, Sep 14, 2016	12.36	12.44	12.35	12.44
5287	NYSE	VKI	Tue, Sep 13, 2016	12.27	12.36	12.20	12.34
5286	NYSE	VKI	Mon, Sep 12, 2016	12.46	12.50	12.35	12.36
5285	NYSE	VKI	Fri, Sep 9, 2016	12.73	12.73	12.50	12.50
5284	NYSE	VKI	Thu, Sep 8, 2016	12.81	12.81	12.73	12.76
5283	NYSE	VKI	Wed, Sep 7, 2016	12.87	12.87	12.77	12.77
5282	NYSE	VKI	Tue, Sep 6, 2016	12.83	12.91	12.75	12.86
5281	NYSE	VKI	Fri, Sep 2, 2016	13.03	13.03	12.87	12.87
5280	NYSE	VKI	Thu, Sep 1, 2016	13.24	13.24	13.08	13.13
5279	NYSE	VKI	Wed, Aug 31, 2016	13.18	13.22	13.14	13.21
5278	NYSE	VKI	Tue, Aug 30, 2016	13.14	13.18	13.10	13.15
5277	NYSE	VKI	Mon, Aug 29, 2016	13.11	13.16	13.09	13.12
5276	NYSE	VKI	Fri, Aug 26, 2016	13.04	13.14	12.99	13.00
5275	NYSE	VKI	Thu, Aug 25, 2016	13.14	13.19	13.09	13.09
5274	NYSE	VKI	Wed, Aug 24, 2016	13.28	13.30	13.16	13.16
5273	NYSE	VKI	Tue, Aug 23, 2016	13.24	13.32	13.24	13.29
5272	NYSE	VKI	Mon, Aug 22, 2016	13.24	13.30	13.22	13.27
5271	NYSE	VKI	Fri, Aug 19, 2016	13.30	13.30	13.17	13.25
5270	NYSE	VKI	Thu, Aug 18, 2016	13.25	13.26	13.20	13.26
5269	NYSE	VKI	Wed, Aug 17, 2016	13.10	13.21	13.08	13.21
5268	NYSE	VKI	Tue, Aug 16, 2016	13.16	13.20	13.06	13.15
5267	NYSE	VKI	Mon, Aug 15, 2016	13.33	13.36	13.18	13.19
5266	NYSE	VKI	Fri, Aug 12, 2016	13.43	13.48	13.40	13.42
5265	NYSE	VKI	Thu, Aug 11, 2016	13.43	13.53	13.36	13.36
5264	NYSE	VKI	Wed, Aug 10, 2016	13.52	13.52	13.43	13.51
5263	NYSE	VKI	Tue, Aug 9, 2016	13.55	13.57	13.48	13.50
5262	NYSE	VKI	Mon, Aug 8, 2016	13.48	13.53	13.45	13.53
5261	NYSE	VKI	Fri, Aug 5, 2016	13.48	13.50	13.42	13.45
5260	NYSE	VKI	Thu, Aug 4, 2016	13.42	13.49	13.39	13.47
5259	NYSE	VKI	Wed, Aug 3, 2016	13.24	13.39	13.21	13.39
5258	NYSE	VKI	Tue, Aug 2, 2016	13.17	13.23	13.09	13.21
5257	NYSE	VKI	Mon, Aug 1, 2016	13.28	13.30	13.20	13.20
5256	NYSE	VKI	Fri, Jul 29, 2016	13.34	13.34	13.23	13.24
5255	NYSE	VKI	Thu, Jul 28, 2016	13.31	13.31	13.21	13.26
5254	NYSE	VKI	Wed, Jul 27, 2016	13.28	13.33	13.21	13.21
5253	NYSE	VKI	Tue, Jul 26, 2016	13.08	13.26	13.08	13.21
5252	NYSE	VKI	Mon, Jul 25, 2016	13.12	13.16	13.08	13.09
5251	NYSE	VKI	Fri, Jul 22, 2016	13.14	13.14	13.10	13.10
5250	NYSE	VKI	Thu, Jul 21, 2016	13.03	13.12	13.03	13.11
5249	NYSE	VKI	Wed, Jul 20, 2016	13.04	13.06	13.01	13.04
5248	NYSE	VKI	Tue, Jul 19, 2016	13.15	13.15	12.91	13.04
5247	NYSE	VKI	Mon, Jul 18, 2016	12.94	13.07	12.94	13.07
5246	NYSE	VKI	Fri, Jul 15, 2016	12.57	12.84	12.55	12.84
5245	NYSE	VKI	Thu, Jul 14, 2016	12.89	12.94	12.46	12.54
5244	NYSE	VKI	Wed, Jul 13, 2016	13.12	13.21	12.88	12.90
5243	NYSE	VKI	Tue, Jul 12, 2016	13.40	13.41	13.12	13.12
5242	NYSE	VKI	Mon, Jul 11, 2016	13.44	13.50	13.28	13.39
5241	NYSE	VKI	Fri, Jul 8, 2016	13.53	13.55	13.49	13.48
5240	NYSE	VKI	Thu, Jul 7, 2016	13.44	13.49	13.43	13.47
5239	NYSE	VKI	Wed, Jul 6, 2016	13.41	13.44	13.37	13.40
5238	NYSE	VKI	Tue, Jul 5, 2016	13.37	13.45	13.33	13.33
5237	NYSE	VKI	Fri, Jul 1, 2016	13.42	13.46	13.31	13.37
5236	NYSE	VKI	Thu, Jun 30, 2016	13.34	13.39	13.24	13.34
5235	NYSE	VKI	Wed, Jun 29, 2016	13.20	13.31	13.17	13.27
5234	NYSE	VKI	Tue, Jun 28, 2016	13.16	13.20	13.12	13.20
5233	NYSE	VKI	Mon, Jun 27, 2016	13.11	13.16	13.08	13.11
5232	NYSE	VKI	Fri, Jun 24, 2016	13.05	13.11	12.98	13.09
5231	NYSE	VKI	Thu, Jun 23, 2016	13.03	13.03	12.98	13.03
5230	NYSE	VKI	Wed, Jun 22, 2016	12.98	13.05	12.97	13.05
5229	NYSE	VKI	Tue, Jun 21, 2016	12.88	12.98	12.88	12.98
5228	NYSE	VKI	Mon, Jun 20, 2016	12.89	12.98	12.89	12.98
5227	NYSE	VKI	Fri, Jun 17, 2016	12.96	12.98	12.92	12.98
5226	NYSE	VKI	Thu, Jun 16, 2016	12.98	12.98	12.95	12.98
5225	NYSE	VKI	Wed, Jun 15, 2016	12.97	12.98	12.93	12.98
5224	NYSE	VKI	Tue, Jun 14, 2016	12.97	12.98	12.91	12.97
5223	NYSE	VKI	Mon, Jun 13, 2016	12.97	12.98	12.94	12.98
5222	NYSE	VKI	Fri, Jun 10, 2016	12.97	12.98	12.94	12.98
5221	NYSE	VKI	Thu, Jun 9, 2016	12.97	13.01	12.95	12.98
5220	NYSE	VKI	Wed, Jun 8, 2016	12.95	13.04	12.95	12.98
5219	NYSE	VKI	Tue, Jun 7, 2016	12.99	13.02	12.95	13.02
5218	NYSE	VKI	Mon, Jun 6, 2016	12.98	12.99	12.90	12.97
5217	NYSE	VKI	Fri, Jun 3, 2016	12.90	12.95	12.85	12.95
5216	NYSE	VKI	Thu, Jun 2, 2016	12.77	12.86	12.77	12.86
5215	NYSE	VKI	Wed, Jun 1, 2016	12.71	12.83	12.71	12.83
5214	NYSE	VKI	Tue, May 31, 2016	12.77	12.81	12.60	12.65
5213	NYSE	VKI	Fri, May 27, 2016	12.81	12.84	12.77	12.79
5212	NYSE	VKI	Thu, May 26, 2016	12.74	12.81	12.73	12.81
5211	NYSE	VKI	Wed, May 25, 2016	12.60	12.72	12.60	12.71
5210	NYSE	VKI	Tue, May 24, 2016	12.65	12.69	12.60	12.64
5209	NYSE	VKI	Mon, May 23, 2016	12.60	12.64	12.54	12.64
5208	NYSE	VKI	Fri, May 20, 2016	12.52	12.63	12.50	12.58
5207	NYSE	VKI	Thu, May 19, 2016	12.68	12.71	12.53	12.57
5206	NYSE	VKI	Wed, May 18, 2016	12.76	12.82	12.72	12.72
5205	NYSE	VKI	Tue, May 17, 2016	12.76	12.80	12.70	12.75
5204	NYSE	VKI	Mon, May 16, 2016	12.78	12.78	12.70	12.70
5203	NYSE	VKI	Fri, May 13, 2016	12.71	12.78	12.71	12.76
5202	NYSE	VKI	Thu, May 12, 2016	12.76	12.80	12.70	12.70
5201	NYSE	VKI	Wed, May 11, 2016	12.81	12.83	12.73	12.77
5200	NYSE	VKI	Tue, May 10, 2016	12.96	12.96	12.83	12.83
5199	NYSE	VKI	Mon, May 9, 2016	12.93	13.01	12.85	12.95
5198	NYSE	VKI	Fri, May 6, 2016	12.87	12.93	12.87	12.93
5197	NYSE	VKI	Thu, May 5, 2016	12.85	12.93	12.85	12.90
5196	NYSE	VKI	Wed, May 4, 2016	12.81	12.89	12.80	12.88
5195	NYSE	VKI	Tue, May 3, 2016	12.72	12.85	12.72	12.85
5194	NYSE	VKI	Mon, May 2, 2016	12.79	12.82	12.73	12.73
5193	NYSE	VKI	Fri, Apr 29, 2016	12.73	12.78	12.66	12.74
5192	NYSE	VKI	Thu, Apr 28, 2016	12.68	12.77	12.63	12.63
5191	NYSE	VKI	Wed, Apr 27, 2016	12.67	12.72	12.62	12.72
5190	NYSE	VKI	Tue, Apr 26, 2016	12.70	12.75	12.63	12.64
5189	NYSE	VKI	Mon, Apr 25, 2016	12.71	12.72	12.65	12.65
5188	NYSE	VKI	Fri, Apr 22, 2016	12.80	12.83	12.72	12.75
5187	NYSE	VKI	Thu, Apr 21, 2016	12.81	12.83	12.76	12.76
5186	NYSE	VKI	Wed, Apr 20, 2016	12.69	12.80	12.69	12.80
5185	NYSE	VKI	Tue, Apr 19, 2016	12.77	12.81	12.65	12.70
5184	NYSE	VKI	Mon, Apr 18, 2016	12.71	12.80	12.71	12.80
5183	NYSE	VKI	Fri, Apr 15, 2016	12.67	12.73	12.66	12.73
5182	NYSE	VKI	Thu, Apr 14, 2016	12.69	12.72	12.63	12.64
5181	NYSE	VKI	Wed, Apr 13, 2016	12.69	12.74	12.63	12.67
5180	NYSE	VKI	Tue, Apr 12, 2016	12.69	12.72	12.66	12.71
5179	NYSE	VKI	Mon, Apr 11, 2016	12.74	12.74	12.63	12.65
5178	NYSE	VKI	Fri, Apr 8, 2016	12.72	12.75	12.70	12.75
5177	NYSE	VKI	Thu, Apr 7, 2016	12.70	12.73	12.66	12.67
5176	NYSE	VKI	Wed, Apr 6, 2016	12.65	12.73	12.61	12.66
5175	NYSE	VKI	Tue, Apr 5, 2016	12.56	12.56	12.56	12.63
5174	NYSE	VKI	Mon, Apr 4, 2016	12.49	12.56	12.48	12.56
5173	NYSE	VKI	Fri, Apr 1, 2016	12.43	12.55	12.43	12.49
5172	NYSE	VKI	Thu, Mar 31, 2016	12.45	12.54	12.37	12.39
5171	NYSE	VKI	Wed, Mar 30, 2016	12.38	12.44	12.31	12.37
5170	NYSE	VKI	Tue, Mar 29, 2016	12.29	12.34	12.25	12.28
5169	NYSE	VKI	Mon, Mar 28, 2016	12.25	12.29	12.22	12.29
5168	NYSE	VKI	Thu, Mar 24, 2016	12.34	12.36	12.21	12.21
5167	NYSE	VKI	Wed, Mar 23, 2016	12.48	12.48	12.34	12.34
5166	NYSE	VKI	Tue, Mar 22, 2016	12.45	12.49	12.43	12.49
5165	NYSE	VKI	Mon, Mar 21, 2016	12.40	12.44	12.40	12.42
5164	NYSE	VKI	Fri, Mar 18, 2016	12.45	12.45	12.35	12.41
5163	NYSE	VKI	Thu, Mar 17, 2016	12.34	12.40	12.34	12.40
5162	NYSE	VKI	Wed, Mar 16, 2016	12.26	12.32	12.23	12.26
5161	NYSE	VKI	Tue, Mar 15, 2016	12.26	12.26	12.26	12.21
5160	NYSE	VKI	Mon, Mar 14, 2016	12.30	12.30	12.25	12.26
5159	NYSE	VKI	Fri, Mar 11, 2016	12.27	12.27	12.27	12.20
5158	NYSE	VKI	Thu, Mar 10, 2016	12.32	12.32	12.32	12.27
5157	NYSE	VKI	Wed, Mar 9, 2016	12.35	12.39	12.30	12.32
5156	NYSE	VKI	Tue, Mar 8, 2016	12.26	12.34	12.26	12.30
5155	NYSE	VKI	Mon, Mar 7, 2016	12.27	12.32	12.21	12.32
5154	NYSE	VKI	Fri, Mar 4, 2016	12.22	12.30	12.20	12.24
5153	NYSE	VKI	Thu, Mar 3, 2016	12.13	12.13	12.13	12.22
5152	NYSE	VKI	Wed, Mar 2, 2016	12.10	12.18	12.07	12.13
5151	NYSE	VKI	Tue, Mar 1, 2016	12.19	12.24	12.10	12.10
5150	NYSE	VKI	Mon, Feb 29, 2016	12.20	12.20	12.12	12.12
5149	NYSE	VKI	Fri, Feb 26, 2016	12.24	12.24	12.13	12.13
5148	NYSE	VKI	Thu, Feb 25, 2016	12.26	12.30	12.19	12.24
5147	NYSE	VKI	Wed, Feb 24, 2016	12.25	12.35	12.25	12.25
5146	NYSE	VKI	Tue, Feb 23, 2016	12.13	12.26	12.10	12.25
5145	NYSE	VKI	Mon, Feb 22, 2016	12.21	12.21	12.07	12.10
5144	NYSE	VKI	Fri, Feb 19, 2016	12.09	12.22	12.07	12.13
5143	NYSE	VKI	Thu, Feb 18, 2016	12.02	12.16	12.02	12.06
5142	NYSE	VKI	Wed, Feb 17, 2016	12.06	12.12	11.95	12.04
5141	NYSE	VKI	Tue, Feb 16, 2016	12.03	12.08	11.96	12.03
5140	NYSE	VKI	Fri, Feb 12, 2016	12.21	12.25	12.06	12.07
5139	NYSE	VKI	Thu, Feb 11, 2016	12.26	12.32	12.17	12.17
5138	NYSE	VKI	Wed, Feb 10, 2016	12.22	12.29	12.18	12.25
5137	NYSE	VKI	Tue, Feb 9, 2016	12.29	12.30	12.23	12.23
5136	NYSE	VKI	Mon, Feb 8, 2016	12.28	12.29	12.22	12.29
5135	NYSE	VKI	Fri, Feb 5, 2016	12.16	12.28	12.16	12.22
5134	NYSE	VKI	Thu, Feb 4, 2016	12.26	12.26	12.16	12.16
5133	NYSE	VKI	Wed, Feb 3, 2016	12.20	12.24	12.18	12.24
5132	NYSE	VKI	Tue, Feb 2, 2016	12.14	12.22	12.12	12.16
5131	NYSE	VKI	Mon, Feb 1, 2016	12.09	12.14	12.07	12.14
5130	NYSE	VKI	Fri, Jan 29, 2016	12.07	12.11	12.00	12.08
5129	NYSE	VKI	Thu, Jan 28, 2016	12.02	12.02	11.94	11.98
5128	NYSE	VKI	Wed, Jan 27, 2016	12.05	12.05	11.96	11.96
5127	NYSE	VKI	Tue, Jan 26, 2016	12.01	12.08	11.97	12.02
5126	NYSE	VKI	Mon, Jan 25, 2016	11.96	12.06	11.91	11.96
5125	NYSE	VKI	Fri, Jan 22, 2016	11.91	11.94	11.87	11.94
5124	NYSE	VKI	Thu, Jan 21, 2016	11.77	11.86	11.76	11.83
5123	NYSE	VKI	Wed, Jan 20, 2016	11.94	11.96	11.68	11.75
5122	NYSE	VKI	Tue, Jan 19, 2016	11.93	11.99	11.89	11.89
5121	NYSE	VKI	Fri, Jan 15, 2016	11.75	11.99	11.75	11.90
5120	NYSE	VKI	Thu, Jan 14, 2016	11.82	11.89	11.78	11.79
5119	NYSE	VKI	Wed, Jan 13, 2016	12.00	12.00	11.79	11.80
5118	NYSE	VKI	Tue, Jan 12, 2016	12.00	12.05	11.98	12.03
5117	NYSE	VKI	Mon, Jan 11, 2016	11.99	12.04	11.93	11.96
5116	NYSE	VKI	Fri, Jan 8, 2016	11.92	12.01	11.92	12.00
5115	NYSE	VKI	Thu, Jan 7, 2016	12.00	12.00	11.91	11.92
5114	NYSE	VKI	Wed, Jan 6, 2016	11.90	11.96	11.87	11.91
5113	NYSE	VKI	Tue, Jan 5, 2016	11.81	11.88	11.80	11.84
5112	NYSE	VKI	Mon, Jan 4, 2016	11.78	11.84	11.74	11.77
5111	NYSE	VKI	Thu, Dec 31, 2015	11.82	11.86	11.76	11.78
5110	NYSE	VKI	Wed, Dec 30, 2015	11.74	11.79	11.68	11.77
5109	NYSE	VKI	Tue, Dec 29, 2015	11.66	11.73	11.64	11.71
5108	NYSE	VKI	Mon, Dec 28, 2015	11.60	11.66	11.58	11.63
5107	NYSE	VKI	Thu, Dec 24, 2015	11.59	11.61	11.55	11.57
5106	NYSE	VKI	Wed, Dec 23, 2015	11.65	11.70	11.40	11.56
5105	NYSE	VKI	Tue, Dec 22, 2015	11.63	11.65	11.60	11.62
5104	NYSE	VKI	Mon, Dec 21, 2015	11.56	11.65	11.56	11.61
5103	NYSE	VKI	Fri, Dec 18, 2015	11.54	11.64	11.54	11.55
5102	NYSE	VKI	Thu, Dec 17, 2015	11.52	11.59	11.47	11.57
5101	NYSE	VKI	Wed, Dec 16, 2015	11.40	11.45	11.39	11.44
5100	NYSE	VKI	Tue, Dec 15, 2015	11.40	11.48	11.40	11.43
5099	NYSE	VKI	Mon, Dec 14, 2015	11.53	11.53	11.36	11.36
5098	NYSE	VKI	Fri, Dec 11, 2015	11.51	11.55	11.47	11.49
5097	NYSE	VKI	Thu, Dec 10, 2015	11.47	11.52	11.45	11.52
5096	NYSE	VKI	Wed, Dec 9, 2015	11.47	11.52	11.43	11.47
5095	NYSE	VKI	Tue, Dec 8, 2015	11.49	11.55	11.49	11.53
5094	NYSE	VKI	Mon, Dec 7, 2015	11.50	11.51	11.45	11.45
5093	NYSE	VKI	Fri, Dec 4, 2015	11.42	11.52	11.41	11.49
5092	NYSE	VKI	Thu, Dec 3, 2015	11.48	11.48	11.40	11.45
5091	NYSE	VKI	Wed, Dec 2, 2015	11.57	11.57	11.48	11.48
5090	NYSE	VKI	Tue, Dec 1, 2015	11.52	11.56	11.52	11.52
5089	NYSE	VKI	Mon, Nov 30, 2015	11.49	11.54	11.47	11.47
5088	NYSE	VKI	Fri, Nov 27, 2015	11.49	11.49	11.47	11.49
5087	NYSE	VKI	Wed, Nov 25, 2015	11.48	11.49	11.44	11.49
5086	NYSE	VKI	Tue, Nov 24, 2015	11.48	11.51	11.39	11.46
5085	NYSE	VKI	Mon, Nov 23, 2015	11.36	11.50	11.36	11.46
5084	NYSE	VKI	Fri, Nov 20, 2015	11.42	11.42	11.32	11.34
5083	NYSE	VKI	Thu, Nov 19, 2015	11.32	11.39	11.31	11.38
5082	NYSE	VKI	Wed, Nov 18, 2015	11.33	11.35	11.32	11.32
5081	NYSE	VKI	Tue, Nov 17, 2015	11.32	11.34	11.29	11.31
5080	NYSE	VKI	Mon, Nov 16, 2015	11.35	11.39	11.32	11.32
5079	NYSE	VKI	Fri, Nov 13, 2015	11.31	11.38	11.28	11.36
5078	NYSE	VKI	Thu, Nov 12, 2015	11.36	11.36	11.28	11.28
5077	NYSE	VKI	Wed, Nov 11, 2015	11.34	11.40	11.29	11.40
5076	NYSE	VKI	Tue, Nov 10, 2015	11.28	11.32	11.24	11.32
5075	NYSE	VKI	Mon, Nov 9, 2015	11.25	11.25	11.14	11.25
5074	NYSE	VKI	Fri, Nov 6, 2015	11.38	11.38	11.25	11.25
5073	NYSE	VKI	Thu, Nov 5, 2015	11.49	11.54	11.40	11.40
5072	NYSE	VKI	Wed, Nov 4, 2015	11.47	11.53	11.45	11.49
5071	NYSE	VKI	Tue, Nov 3, 2015	11.56	11.57	11.50	11.53
5070	NYSE	VKI	Mon, Nov 2, 2015	11.50	11.53	11.47	11.53
5069	NYSE	VKI	Fri, Oct 30, 2015	11.44	11.48	11.39	11.48
5068	NYSE	VKI	Thu, Oct 29, 2015	11.33	11.41	11.30	11.39
5067	NYSE	VKI	Wed, Oct 28, 2015	11.32	11.35	11.28	11.34
5066	NYSE	VKI	Tue, Oct 27, 2015	11.41	11.43	11.28	11.29
5065	NYSE	VKI	Mon, Oct 26, 2015	11.42	11.44	11.32	11.32
5064	NYSE	VKI	Fri, Oct 23, 2015	11.36	11.40	11.34	11.40
5063	NYSE	VKI	Thu, Oct 22, 2015	11.32	11.41	11.31	11.33
5062	NYSE	VKI	Wed, Oct 21, 2015	11.35	11.40	11.31	11.33
5061	NYSE	VKI	Tue, Oct 20, 2015	11.37	11.43	11.36	11.37
5060	NYSE	VKI	Mon, Oct 19, 2015	11.38	11.50	11.35	11.36
5059	NYSE	VKI	Fri, Oct 16, 2015	11.40	11.43	11.35	11.35
5058	NYSE	VKI	Thu, Oct 15, 2015	11.39	11.43	11.35	11.35
5057	NYSE	VKI	Wed, Oct 14, 2015	11.35	11.50	11.33	11.37
5056	NYSE	VKI	Tue, Oct 13, 2015	11.36	11.38	11.32	11.32
5055	NYSE	VKI	Mon, Oct 12, 2015	11.43	11.48	11.40	11.41
5054	NYSE	VKI	Fri, Oct 9, 2015	11.42	11.42	11.38	11.40
5053	NYSE	VKI	Thu, Oct 8, 2015	11.42	11.44	11.38	11.44
5052	NYSE	VKI	Wed, Oct 7, 2015	11.41	11.45	11.38	11.39
5051	NYSE	VKI	Tue, Oct 6, 2015	11.42	11.44	11.40	11.41
5050	NYSE	VKI	Mon, Oct 5, 2015	11.43	11.44	11.39	11.40
5049	NYSE	VKI	Fri, Oct 2, 2015	11.40	11.45	11.37	11.41
5048	NYSE	VKI	Thu, Oct 1, 2015	11.35	11.39	11.34	11.37
5047	NYSE	VKI	Wed, Sep 30, 2015	11.30	11.35	11.27	11.35
5046	NYSE	VKI	Tue, Sep 29, 2015	11.22	11.32	11.22	11.30
5045	NYSE	VKI	Mon, Sep 28, 2015	11.27	11.31	11.19	11.19
5044	NYSE	VKI	Fri, Sep 25, 2015	11.22	11.31	11.20	11.29
5043	NYSE	VKI	Thu, Sep 24, 2015	11.32	11.32	11.23	11.24
5042	NYSE	VKI	Wed, Sep 23, 2015	11.29	11.31	11.25	11.29
5041	NYSE	VKI	Tue, Sep 22, 2015	11.18	11.28	11.17	11.28
5040	NYSE	VKI	Mon, Sep 21, 2015	11.17	11.22	11.17	11.19
5039	NYSE	VKI	Fri, Sep 18, 2015	11.13	11.29	11.12	11.21
5038	NYSE	VKI	Thu, Sep 17, 2015	11.05	11.16	11.00	11.13
5037	NYSE	VKI	Wed, Sep 16, 2015	11.00	11.05	10.99	11.03
5036	NYSE	VKI	Tue, Sep 15, 2015	11.08	11.08	11.00	11.02
5035	NYSE	VKI	Mon, Sep 14, 2015	11.10	11.12	11.08	11.08
5034	NYSE	VKI	Fri, Sep 11, 2015	11.08	11.09	11.05	11.06
5033	NYSE	VKI	Thu, Sep 10, 2015	11.12	11.13	11.05	11.05
5032	NYSE	VKI	Wed, Sep 9, 2015	11.13	11.18	11.13	11.18
5031	NYSE	VKI	Tue, Sep 8, 2015	11.11	11.16	11.10	11.12
5030	NYSE	VKI	Fri, Sep 4, 2015	11.03	11.11	11.02	11.11
5029	NYSE	VKI	Thu, Sep 3, 2015	11.02	11.04	10.98	11.03
5028	NYSE	VKI	Wed, Sep 2, 2015	11.02	11.02	10.98	10.98
5027	NYSE	VKI	Tue, Sep 1, 2015	11.02	11.04	10.99	11.04
5026	NYSE	VKI	Mon, Aug 31, 2015	11.05	11.06	10.98	11.01
5025	NYSE	VKI	Fri, Aug 28, 2015	11.02	11.03	10.99	11.00
5024	NYSE	VKI	Thu, Aug 27, 2015	11.05	11.05	11.00	11.02
5023	NYSE	VKI	Wed, Aug 26, 2015	11.08	11.08	10.96	11.01
5022	NYSE	VKI	Tue, Aug 25, 2015	11.05	11.06	11.03	11.04
5021	NYSE	VKI	Mon, Aug 24, 2015	11.06	11.11	10.93	11.05
5020	NYSE	VKI	Fri, Aug 21, 2015	11.24	11.24	11.16	11.16
5019	NYSE	VKI	Thu, Aug 20, 2015	11.26	11.26	11.19	11.20
5018	NYSE	VKI	Wed, Aug 19, 2015	11.24	11.24	11.18	11.23
5017	NYSE	VKI	Tue, Aug 18, 2015	11.21	11.24	11.16	11.24
5016	NYSE	VKI	Mon, Aug 17, 2015	11.23	11.25	11.20	11.24
5015	NYSE	VKI	Fri, Aug 14, 2015	11.20	11.24	11.17	11.22
5014	NYSE	VKI	Thu, Aug 13, 2015	11.22	11.24	11.14	11.24
5013	NYSE	VKI	Wed, Aug 12, 2015	11.16	11.22	11.16	11.22
5012	NYSE	VKI	Tue, Aug 11, 2015	11.07	11.16	11.06	11.16
5011	NYSE	VKI	Mon, Aug 10, 2015	11.12	11.13	11.08	11.08
5010	NYSE	VKI	Fri, Aug 7, 2015	11.10	11.13	11.08	11.12
5009	NYSE	VKI	Thu, Aug 6, 2015	11.01	11.08	10.99	11.03
5008	NYSE	VKI	Wed, Aug 5, 2015	11.10	11.10	11.00	11.00
5007	NYSE	VKI	Tue, Aug 4, 2015	11.14	11.14	11.10	11.10
5006	NYSE	VKI	Mon, Aug 3, 2015	11.10	11.16	11.09	11.14
5005	NYSE	VKI	Fri, Jul 31, 2015	11.09	11.12	11.07	11.07
5004	NYSE	VKI	Thu, Jul 30, 2015	11.09	11.10	11.04	11.04
5003	NYSE	VKI	Wed, Jul 29, 2015	11.10	11.12	11.04	11.08
5002	NYSE	VKI	Tue, Jul 28, 2015	11.07	11.12	11.04	11.08
5001	NYSE	VKI	Mon, Jul 27, 2015	11.06	11.10	11.06	11.07
5000	NYSE	VKI	Fri, Jul 24, 2015	11.04	11.06	11.03	11.04
4999	NYSE	VKI	Thu, Jul 23, 2015	11.03	11.03	11.00	11.02
4998	NYSE	VKI	Wed, Jul 22, 2015	11.03	11.03	11.00	11.02
4997	NYSE	VKI	Tue, Jul 21, 2015	11.04	11.07	10.98	11.07
4996	NYSE	VKI	Mon, Jul 20, 2015	11.07	11.08	11.02	11.04
4995	NYSE	VKI	Fri, Jul 17, 2015	11.09	11.09	11.05	11.05
4994	NYSE	VKI	Thu, Jul 16, 2015	11.04	11.09	11.02	11.09
4993	NYSE	VKI	Wed, Jul 15, 2015	11.02	11.05	10.99	11.02
4992	NYSE	VKI	Tue, Jul 14, 2015	11.03	11.03	10.99	11.02
4991	NYSE	VKI	Mon, Jul 13, 2015	11.01	11.05	10.98	11.00
4990	NYSE	VKI	Fri, Jul 10, 2015	11.04	11.04	10.98	11.03
4989	NYSE	VKI	Thu, Jul 9, 2015	11.08	11.08	11.03	11.06
4988	NYSE	VKI	Wed, Jul 8, 2015	11.13	11.18	11.11	11.12
4987	NYSE	VKI	Tue, Jul 7, 2015	11.06	11.12	11.05	11.12
4986	NYSE	VKI	Mon, Jul 6, 2015	11.01	11.01	10.95	11.01
4985	NYSE	VKI	Thu, Jul 2, 2015	11.03	11.03	10.93	10.99
4984	NYSE	VKI	Wed, Jul 1, 2015	11.00	11.01	10.94	11.01
4983	NYSE	VKI	Tue, Jun 30, 2015	10.86	10.98	10.85	10.97
4982	NYSE	VKI	Mon, Jun 29, 2015	10.93	10.94	10.82	10.88
4981	NYSE	VKI	Fri, Jun 26, 2015	10.93	10.95	10.89	10.92
4980	NYSE	VKI	Thu, Jun 25, 2015	11.07	11.08	10.96	10.96
4979	NYSE	VKI	Wed, Jun 24, 2015	11.11	11.11	11.05	11.05
4978	NYSE	VKI	Tue, Jun 23, 2015	11.08	11.13	11.05	11.07
4977	NYSE	VKI	Mon, Jun 22, 2015	11.12	11.12	11.05	11.09
4976	NYSE	VKI	Fri, Jun 19, 2015	11.15	11.15	11.09	11.12
4975	NYSE	VKI	Thu, Jun 18, 2015	11.04	11.14	11.04	11.14
4974	NYSE	VKI	Wed, Jun 17, 2015	11.05	11.08	11.01	11.04
4973	NYSE	VKI	Tue, Jun 16, 2015	11.04	11.08	11.02	11.05
4972	NYSE	VKI	Mon, Jun 15, 2015	11.01	11.10	11.01	11.01
4971	NYSE	VKI	Fri, Jun 12, 2015	10.97	11.07	10.91	10.96
4970	NYSE	VKI	Thu, Jun 11, 2015	10.80	10.96	10.78	10.96
4969	NYSE	VKI	Wed, Jun 10, 2015	10.85	10.92	10.80	10.80
4968	NYSE	VKI	Tue, Jun 9, 2015	10.94	10.94	10.83	10.88
4967	NYSE	VKI	Mon, Jun 8, 2015	11.08	11.13	11.00	11.00
4966	NYSE	VKI	Fri, Jun 5, 2015	11.08	11.12	11.00	11.05
4965	NYSE	VKI	Thu, Jun 4, 2015	11.19	11.21	11.12	11.12
4964	NYSE	VKI	Wed, Jun 3, 2015	11.23	11.23	11.15	11.19
4963	NYSE	VKI	Tue, Jun 2, 2015	11.24	11.27	11.23	11.25
4962	NYSE	VKI	Mon, Jun 1, 2015	11.25	11.31	11.23	11.24
4961	NYSE	VKI	Fri, May 29, 2015	11.30	11.30	11.24	11.25
4960	NYSE	VKI	Thu, May 28, 2015	11.25	11.27	11.23	11.27
4959	NYSE	VKI	Wed, May 27, 2015	11.28	11.28	11.24	11.25
4958	NYSE	VKI	Tue, May 26, 2015	11.30	11.30	11.24	11.27
4957	NYSE	VKI	Fri, May 22, 2015	11.29	11.30	11.25	11.29
4956	NYSE	VKI	Thu, May 21, 2015	11.40	11.40	11.29	11.30
4955	NYSE	VKI	Wed, May 20, 2015	11.40	11.40	11.33	11.36
4954	NYSE	VKI	Tue, May 19, 2015	11.38	11.40	11.35	11.37
4953	NYSE	VKI	Mon, May 18, 2015	11.49	11.49	11.36	11.43
4952	NYSE	VKI	Fri, May 15, 2015	11.42	11.52	11.40	11.50
4951	NYSE	VKI	Thu, May 14, 2015	11.34	11.50	11.33	11.42
4950	NYSE	VKI	Wed, May 13, 2015	11.32	11.34	11.30	11.30
4949	NYSE	VKI	Tue, May 12, 2015	11.28	11.33	11.26	11.32
4948	NYSE	VKI	Mon, May 11, 2015	11.48	11.48	11.31	11.31
4947	NYSE	VKI	Fri, May 8, 2015	11.50	11.53	11.50	11.52
4946	NYSE	VKI	Thu, May 7, 2015	11.41	11.51	11.40	11.49
4945	NYSE	VKI	Wed, May 6, 2015	11.54	11.54	11.39	11.39
4944	NYSE	VKI	Tue, May 5, 2015	11.55	11.57	11.50	11.55
4943	NYSE	VKI	Mon, May 4, 2015	11.58	11.62	11.53	11.53
4942	NYSE	VKI	Fri, May 1, 2015	11.64	11.67	11.58	11.58
4941	NYSE	VKI	Thu, Apr 30, 2015	11.65	11.69	11.61	11.69
4940	NYSE	VKI	Wed, Apr 29, 2015	11.63	11.69	11.60	11.69
4939	NYSE	VKI	Tue, Apr 28, 2015	11.58	11.69	11.58	11.69
4938	NYSE	VKI	Mon, Apr 27, 2015	11.66	11.71	11.60	11.66
4937	NYSE	VKI	Fri, Apr 24, 2015	11.64	11.66	11.62	11.64
4936	NYSE	VKI	Thu, Apr 23, 2015	11.68	11.69	11.64	11.64
4935	NYSE	VKI	Wed, Apr 22, 2015	11.75	11.75	11.65	11.70
4934	NYSE	VKI	Tue, Apr 21, 2015	11.75	11.78	11.71	11.78
4933	NYSE	VKI	Mon, Apr 20, 2015	11.74	11.75	11.72	11.75
4932	NYSE	VKI	Fri, Apr 17, 2015	11.74	11.74	11.69	11.74
4931	NYSE	VKI	Thu, Apr 16, 2015	11.70	11.75	11.69	11.75
4930	NYSE	VKI	Wed, Apr 15, 2015	11.67	11.72	11.67	11.72
4929	NYSE	VKI	Tue, Apr 14, 2015	11.62	11.66	11.62	11.66
4928	NYSE	VKI	Mon, Apr 13, 2015	11.62	11.63	11.59	11.59
4927	NYSE	VKI	Fri, Apr 10, 2015	11.62	11.66	11.59	11.65
4926	NYSE	VKI	Thu, Apr 9, 2015	11.62	11.66	11.59	11.62
4925	NYSE	VKI	Wed, Apr 8, 2015	11.70	11.75	11.69	11.72
4924	NYSE	VKI	Tue, Apr 7, 2015	11.67	11.73	11.67	11.70
4923	NYSE	VKI	Mon, Apr 6, 2015	11.75	11.77	11.67	11.67
4922	NYSE	VKI	Thu, Apr 2, 2015	11.75	11.76	11.69	11.71
4921	NYSE	VKI	Wed, Apr 1, 2015	11.79	11.85	11.72	11.76
4920	NYSE	VKI	Tue, Mar 31, 2015	11.67	11.80	11.63	11.75
4919	NYSE	VKI	Mon, Mar 30, 2015	11.65	11.68	11.61	11.62
4918	NYSE	VKI	Fri, Mar 27, 2015	11.63	11.67	11.62	11.65
4917	NYSE	VKI	Thu, Mar 26, 2015	11.64	11.64	11.58	11.63
4916	NYSE	VKI	Wed, Mar 25, 2015	11.66	11.66	11.62	11.64
4915	NYSE	VKI	Tue, Mar 24, 2015	11.61	11.66	11.59	11.66
4914	NYSE	VKI	Mon, Mar 23, 2015	11.59	11.64	11.58	11.63
4913	NYSE	VKI	Fri, Mar 20, 2015	11.53	11.60	11.53	11.58
4912	NYSE	VKI	Thu, Mar 19, 2015	11.60	11.60	11.49	11.52
4911	NYSE	VKI	Wed, Mar 18, 2015	11.46	11.60	11.45	11.60
4910	NYSE	VKI	Tue, Mar 17, 2015	11.52	11.52	11.45	11.45
4909	NYSE	VKI	Mon, Mar 16, 2015	11.55	11.56	11.50	11.55
4908	NYSE	VKI	Fri, Mar 13, 2015	11.55	11.57	11.54	11.55
4907	NYSE	VKI	Thu, Mar 12, 2015	11.62	11.62	11.56	11.56
4906	NYSE	VKI	Wed, Mar 11, 2015	11.61	11.64	11.55	11.58
4905	NYSE	VKI	Tue, Mar 10, 2015	11.65	11.71	11.57	11.65
4904	NYSE	VKI	Mon, Mar 9, 2015	11.63	11.65	11.61	11.65
4903	NYSE	VKI	Fri, Mar 6, 2015	11.68	11.68	11.60	11.63
4902	NYSE	VKI	Thu, Mar 5, 2015	11.78	11.78	11.72	11.73
4901	NYSE	VKI	Wed, Mar 4, 2015	11.74	11.77	11.71	11.76
4900	NYSE	VKI	Tue, Mar 3, 2015	11.75	11.78	11.70	11.71
4899	NYSE	VKI	Mon, Mar 2, 2015	11.76	11.82	11.74	11.77
4898	NYSE	VKI	Fri, Feb 27, 2015	11.70	11.80	11.66	11.79
4897	NYSE	VKI	Thu, Feb 26, 2015	11.73	11.73	11.67	11.70
4896	NYSE	VKI	Wed, Feb 25, 2015	11.75	11.78	11.68	11.74
4895	NYSE	VKI	Tue, Feb 24, 2015	11.66	11.73	11.66	11.73
4894	NYSE	VKI	Mon, Feb 23, 2015	11.71	11.74	11.64	11.64
4893	NYSE	VKI	Fri, Feb 20, 2015	11.70	11.78	11.63	11.71
4892	NYSE	VKI	Thu, Feb 19, 2015	11.67	11.76	11.65	11.70
4891	NYSE	VKI	Wed, Feb 18, 2015	11.51	11.67	11.47	11.67
4890	NYSE	VKI	Tue, Feb 17, 2015	11.70	11.71	11.50	11.50
4889	NYSE	VKI	Fri, Feb 13, 2015	11.77	11.77	11.69	11.69
4888	NYSE	VKI	Thu, Feb 12, 2015	11.73	11.77	11.71	11.71
4887	NYSE	VKI	Wed, Feb 11, 2015	11.83	11.84	11.72	11.72
4886	NYSE	VKI	Tue, Feb 10, 2015	11.95	11.97	11.85	11.86
4885	NYSE	VKI	Mon, Feb 9, 2015	12.02	12.05	11.96	11.96
4884	NYSE	VKI	Fri, Feb 6, 2015	12.09	12.16	12.01	12.01
4883	NYSE	VKI	Thu, Feb 5, 2015	12.13	12.20	12.07	12.13
4882	NYSE	VKI	Wed, Feb 4, 2015	12.10	12.14	12.03	12.14
4881	NYSE	VKI	Tue, Feb 3, 2015	12.15	12.20	12.11	12.13
4880	NYSE	VKI	Mon, Feb 2, 2015	12.17	12.18	12.12	12.18
4879	NYSE	VKI	Fri, Jan 30, 2015	12.05	12.13	12.05	12.10
4878	NYSE	VKI	Thu, Jan 29, 2015	12.04	12.06	11.96	12.04
4877	NYSE	VKI	Wed, Jan 28, 2015	11.93	12.03	11.93	11.99
4876	NYSE	VKI	Tue, Jan 27, 2015	11.87	11.96	11.87	11.96
4875	NYSE	VKI	Mon, Jan 26, 2015	11.88	11.90	11.81	11.90
4874	NYSE	VKI	Fri, Jan 23, 2015	11.89	11.89	11.83	11.87
4873	NYSE	VKI	Thu, Jan 22, 2015	11.83	11.86	11.78	11.86
4872	NYSE	VKI	Wed, Jan 21, 2015	11.80	11.83	11.77	11.81
4871	NYSE	VKI	Tue, Jan 20, 2015	11.80	11.84	11.78	11.82
4870	NYSE	VKI	Fri, Jan 16, 2015	11.95	11.99	11.82	11.82
4869	NYSE	VKI	Thu, Jan 15, 2015	11.88	11.95	11.88	11.95
4868	NYSE	VKI	Wed, Jan 14, 2015	11.86	11.88	11.81	11.81
4867	NYSE	VKI	Tue, Jan 13, 2015	11.78	11.85	11.75	11.80
4866	NYSE	VKI	Mon, Jan 12, 2015	11.72	11.78	11.72	11.76
4865	NYSE	VKI	Fri, Jan 9, 2015	11.67	11.78	11.67	11.78
4864	NYSE	VKI	Thu, Jan 8, 2015	11.80	11.83	11.65	11.67
4863	NYSE	VKI	Wed, Jan 7, 2015	11.78	11.86	11.78	11.80
4862	NYSE	VKI	Tue, Jan 6, 2015	11.68	11.79	11.68	11.78
4861	NYSE	VKI	Mon, Jan 5, 2015	11.68	11.71	11.61	11.69
4860	NYSE	VKI	Fri, Jan 2, 2015	11.60	11.68	11.59	11.68
4859	NYSE	VKI	Wed, Dec 31, 2014	11.56	11.61	11.56	11.60
4858	NYSE	VKI	Tue, Dec 30, 2014	11.50	11.56	11.50	11.52
4857	NYSE	VKI	Mon, Dec 29, 2014	11.50	11.54	11.50	11.52
4856	NYSE	VKI	Fri, Dec 26, 2014	11.52	11.54	11.50	11.51
4855	NYSE	VKI	Wed, Dec 24, 2014	11.51	11.53	11.49	11.51
4854	NYSE	VKI	Tue, Dec 23, 2014	11.45	11.57	11.45	11.51
4853	NYSE	VKI	Mon, Dec 22, 2014	11.54	11.55	11.44	11.44
4852	NYSE	VKI	Fri, Dec 19, 2014	11.55	11.55	11.52	11.53
4851	NYSE	VKI	Thu, Dec 18, 2014	11.49	11.54	11.45	11.54
4850	NYSE	VKI	Wed, Dec 17, 2014	11.46	11.50	11.42	11.48
4849	NYSE	VKI	Tue, Dec 16, 2014	11.40	11.46	11.38	11.46
4848	NYSE	VKI	Mon, Dec 15, 2014	11.48	11.53	11.40	11.40
4847	NYSE	VKI	Fri, Dec 12, 2014	11.49	11.52	11.46	11.46
4846	NYSE	VKI	Thu, Dec 11, 2014	11.64	11.65	11.52	11.53
4845	NYSE	VKI	Wed, Dec 10, 2014	11.63	11.68	11.61	11.61
4844	NYSE	VKI	Tue, Dec 9, 2014	11.61	11.64	11.58	11.62
4843	NYSE	VKI	Mon, Dec 8, 2014	11.59	11.63	11.55	11.63
4842	NYSE	VKI	Fri, Dec 5, 2014	11.58	11.60	11.52	11.57
4841	NYSE	VKI	Thu, Dec 4, 2014	11.59	11.65	11.58	11.62
4840	NYSE	VKI	Wed, Dec 3, 2014	11.46	11.60	11.46	11.60
4839	NYSE	VKI	Tue, Dec 2, 2014	11.41	11.48	11.40	11.48
4838	NYSE	VKI	Mon, Dec 1, 2014	11.40	11.43	11.36	11.40
4837	NYSE	VKI	Fri, Nov 28, 2014	11.35	11.38	11.27	11.37
4836	NYSE	VKI	Wed, Nov 26, 2014	11.27	11.34	11.27	11.33
4835	NYSE	VKI	Tue, Nov 25, 2014	11.30	11.32	11.26	11.28
4834	NYSE	VKI	Mon, Nov 24, 2014	11.34	11.34	11.26	11.28
4833	NYSE	VKI	Fri, Nov 21, 2014	11.34	11.39	11.30	11.30
4832	NYSE	VKI	Thu, Nov 20, 2014	11.36	11.40	11.32	11.32
4831	NYSE	VKI	Wed, Nov 19, 2014	11.35	11.39	11.33	11.33
4830	NYSE	VKI	Tue, Nov 18, 2014	11.48	11.48	11.36	11.36
4829	NYSE	VKI	Mon, Nov 17, 2014	11.66	11.66	11.39	11.44
4828	NYSE	VKI	Fri, Nov 14, 2014	11.57	11.68	11.53	11.68
4827	NYSE	VKI	Thu, Nov 13, 2014	11.55	11.58	11.55	11.58
4826	NYSE	VKI	Wed, Nov 12, 2014	11.59	11.60	11.55	11.55
4825	NYSE	VKI	Tue, Nov 11, 2014	11.68	11.68	11.60	11.63
4824	NYSE	VKI	Mon, Nov 10, 2014	11.63	11.65	11.60	11.65
4823	NYSE	VKI	Fri, Nov 7, 2014	11.67	11.67	11.60	11.61
4822	NYSE	VKI	Thu, Nov 6, 2014	11.66	11.67	11.62	11.66
4821	NYSE	VKI	Wed, Nov 5, 2014	11.64	11.65	11.61	11.64
4820	NYSE	VKI	Tue, Nov 4, 2014	11.64	11.65	11.59	11.64
4819	NYSE	VKI	Mon, Nov 3, 2014	11.66	11.67	11.64	11.64
4818	NYSE	VKI	Fri, Oct 31, 2014	11.72	11.72	11.60	11.64
4817	NYSE	VKI	Thu, Oct 30, 2014	11.67	11.73	11.67	11.70
4816	NYSE	VKI	Wed, Oct 29, 2014	11.62	11.70	11.62	11.65
4815	NYSE	VKI	Tue, Oct 28, 2014	11.64	11.64	11.59	11.59
4814	NYSE	VKI	Mon, Oct 27, 2014	11.62	11.64	11.60	11.64
4813	NYSE	VKI	Fri, Oct 24, 2014	11.62	11.65	11.61	11.64
4812	NYSE	VKI	Thu, Oct 23, 2014	11.65	11.65	11.60	11.61
4811	NYSE	VKI	Wed, Oct 22, 2014	11.64	11.67	11.58	11.64
4810	NYSE	VKI	Tue, Oct 21, 2014	11.66	11.66	11.59	11.63
4809	NYSE	VKI	Mon, Oct 20, 2014	11.67	11.67	11.62	11.64
4808	NYSE	VKI	Fri, Oct 17, 2014	11.60	11.66	11.60	11.65
4807	NYSE	VKI	Thu, Oct 16, 2014	11.42	11.60	11.42	11.60
4806	NYSE	VKI	Wed, Oct 15, 2014	11.40	11.46	11.37	11.46
4805	NYSE	VKI	Tue, Oct 14, 2014	11.46	11.47	11.35	11.36
4804	NYSE	VKI	Mon, Oct 13, 2014	11.48	11.49	11.45	11.45
4803	NYSE	VKI	Fri, Oct 10, 2014	11.52	11.54	11.45	11.47
4802	NYSE	VKI	Thu, Oct 9, 2014	11.58	11.59	11.51	11.51
4801	NYSE	VKI	Wed, Oct 8, 2014	11.55	11.58	11.49	11.57
4800	NYSE	VKI	Tue, Oct 7, 2014	11.49	11.55	11.47	11.55
4799	NYSE	VKI	Mon, Oct 6, 2014	11.42	11.51	11.42	11.48
4798	NYSE	VKI	Fri, Oct 3, 2014	11.39	11.41	11.36	11.39
4797	NYSE	VKI	Thu, Oct 2, 2014	11.42	11.46	11.37	11.39
4796	NYSE	VKI	Wed, Oct 1, 2014	11.42	11.45	11.38	11.42
4795	NYSE	VKI	Tue, Sep 30, 2014	11.31	11.38	11.29	11.38
4794	NYSE	VKI	Mon, Sep 29, 2014	11.26	11.28	11.24	11.28
4793	NYSE	VKI	Fri, Sep 26, 2014	11.22	11.26	11.22	11.25
4792	NYSE	VKI	Thu, Sep 25, 2014	11.20	11.25	11.19	11.23
4791	NYSE	VKI	Wed, Sep 24, 2014	11.15	11.25	11.15	11.16
4790	NYSE	VKI	Tue, Sep 23, 2014	11.30	11.30	11.14	11.18
4789	NYSE	VKI	Mon, Sep 22, 2014	11.24	11.25	11.16	11.16
4788	NYSE	VKI	Fri, Sep 19, 2014	11.23	11.23	11.19	11.22
4787	NYSE	VKI	Thu, Sep 18, 2014	11.19	11.21	11.15	11.20
4786	NYSE	VKI	Wed, Sep 17, 2014	11.15	11.16	11.14	11.16
4785	NYSE	VKI	Tue, Sep 16, 2014	11.12	11.12	11.09	11.11
4784	NYSE	VKI	Mon, Sep 15, 2014	11.15	11.18	11.09	11.10
4783	NYSE	VKI	Fri, Sep 12, 2014	11.20	11.22	11.13	11.13
4782	NYSE	VKI	Thu, Sep 11, 2014	11.26	11.27	11.21	11.23
4781	NYSE	VKI	Wed, Sep 10, 2014	11.27	11.31	11.26	11.30
4780	NYSE	VKI	Tue, Sep 9, 2014	11.22	11.27	11.22	11.25
4779	NYSE	VKI	Mon, Sep 8, 2014	11.25	11.30	11.21	11.21
4778	NYSE	VKI	Fri, Sep 5, 2014	11.30	11.34	11.24	11.25
4777	NYSE	VKI	Thu, Sep 4, 2014	11.31	11.34	11.26	11.26
4776	NYSE	VKI	Wed, Sep 3, 2014	11.29	11.38	11.28	11.31
4775	NYSE	VKI	Tue, Sep 2, 2014	11.33	11.34	11.30	11.32
4774	NYSE	VKI	Fri, Aug 29, 2014	11.35	11.39	11.33	11.33
4773	NYSE	VKI	Thu, Aug 28, 2014	11.35	11.37	11.32	11.32
4772	NYSE	VKI	Wed, Aug 27, 2014	11.34	11.35	11.31	11.32
4771	NYSE	VKI	Tue, Aug 26, 2014	11.24	11.30	11.24	11.30
4770	NYSE	VKI	Mon, Aug 25, 2014	11.25	11.26	11.21	11.21
4769	NYSE	VKI	Fri, Aug 22, 2014	11.31	11.33	11.25	11.25
4768	NYSE	VKI	Thu, Aug 21, 2014	11.33	11.37	11.29	11.29
4767	NYSE	VKI	Wed, Aug 20, 2014	11.35	11.36	11.32	11.32
4766	NYSE	VKI	Tue, Aug 19, 2014	11.36	11.36	11.33	11.35
4765	NYSE	VKI	Mon, Aug 18, 2014	11.33	11.37	11.32	11.35
4764	NYSE	VKI	Fri, Aug 15, 2014	11.31	11.36	11.30	11.33
4763	NYSE	VKI	Thu, Aug 14, 2014	11.26	11.33	11.26	11.29
4762	NYSE	VKI	Wed, Aug 13, 2014	11.27	11.29	11.25	11.26
4761	NYSE	VKI	Tue, Aug 12, 2014	11.28	11.28	11.23	11.26
4760	NYSE	VKI	Mon, Aug 11, 2014	11.27	11.28	11.24	11.25
4759	NYSE	VKI	Fri, Aug 8, 2014	11.24	11.28	11.20	11.22
4758	NYSE	VKI	Thu, Aug 7, 2014	11.16	11.20	11.10	11.19
4757	NYSE	VKI	Wed, Aug 6, 2014	11.12	11.22	11.12	11.20
4756	NYSE	VKI	Tue, Aug 5, 2014	11.11	11.15	11.11	11.12
4755	NYSE	VKI	Mon, Aug 4, 2014	11.14	11.18	11.12	11.12
4754	NYSE	VKI	Fri, Aug 1, 2014	11.23	11.23	11.13	11.15
4753	NYSE	VKI	Thu, Jul 31, 2014	11.18	11.24	11.10	11.15
4752	NYSE	VKI	Wed, Jul 30, 2014	11.33	11.37	11.20	11.20
4751	NYSE	VKI	Tue, Jul 29, 2014	11.45	11.45	11.33	11.33
4750	NYSE	VKI	Mon, Jul 28, 2014	11.43	11.43	11.34	11.38
4749	NYSE	VKI	Fri, Jul 25, 2014	11.34	11.40	11.34	11.37
4748	NYSE	VKI	Thu, Jul 24, 2014	11.39	11.39	11.32	11.32
4747	NYSE	VKI	Wed, Jul 23, 2014	11.38	11.40	11.36	11.39
4746	NYSE	VKI	Tue, Jul 22, 2014	11.34	11.35	11.28	11.35
4745	NYSE	VKI	Mon, Jul 21, 2014	11.26	11.34	11.26	11.32
4744	NYSE	VKI	Fri, Jul 18, 2014	11.20	11.27	11.19	11.25
4743	NYSE	VKI	Thu, Jul 17, 2014	11.18	11.24	11.17	11.17
4742	NYSE	VKI	Wed, Jul 16, 2014	11.12	11.20	11.12	11.15
4741	NYSE	VKI	Tue, Jul 15, 2014	11.13	11.18	11.12	11.13
4740	NYSE	VKI	Mon, Jul 14, 2014	11.15	11.18	11.14	11.15
4739	NYSE	VKI	Fri, Jul 11, 2014	11.15	11.18	11.14	11.14
4738	NYSE	VKI	Thu, Jul 10, 2014	11.16	11.19	11.11	11.14
4737	NYSE	VKI	Wed, Jul 9, 2014	11.24	11.24	11.15	11.20
4736	NYSE	VKI	Tue, Jul 8, 2014	11.24	11.26	11.20	11.26
4735	NYSE	VKI	Mon, Jul 7, 2014	11.16	11.23	11.14	11.17
4734	NYSE	VKI	Thu, Jul 3, 2014	11.17	11.17	11.09	11.10
4733	NYSE	VKI	Wed, Jul 2, 2014	11.32	11.32	11.17	11.19
4732	NYSE	VKI	Tue, Jul 1, 2014	11.39	11.42	11.30	11.31
4731	NYSE	VKI	Mon, Jun 30, 2014	11.41	11.46	11.35	11.35
4730	NYSE	VKI	Fri, Jun 27, 2014	11.37	11.43	11.37	11.38
4729	NYSE	VKI	Thu, Jun 26, 2014	11.42	11.42	11.36	11.38
4728	NYSE	VKI	Wed, Jun 25, 2014	11.38	11.44	11.38	11.39
4727	NYSE	VKI	Tue, Jun 24, 2014	11.40	11.40	11.35	11.36
4726	NYSE	VKI	Mon, Jun 23, 2014	11.36	11.37	11.35	11.37
4725	NYSE	VKI	Fri, Jun 20, 2014	11.35	11.35	11.29	11.33
4724	NYSE	VKI	Thu, Jun 19, 2014	11.34	11.35	11.30	11.32
4723	NYSE	VKI	Wed, Jun 18, 2014	11.29	11.33	11.28	11.33
4722	NYSE	VKI	Tue, Jun 17, 2014	11.28	11.32	11.25	11.25
4721	NYSE	VKI	Mon, Jun 16, 2014	11.35	11.39	11.31	11.34
4720	NYSE	VKI	Fri, Jun 13, 2014	11.42	11.43	11.36	11.38
4719	NYSE	VKI	Thu, Jun 12, 2014	11.42	11.43	11.37	11.42
4718	NYSE	VKI	Wed, Jun 11, 2014	11.40	11.40	11.35	11.38
4717	NYSE	VKI	Tue, Jun 10, 2014	11.46	11.46	11.41	11.45
4716	NYSE	VKI	Mon, Jun 9, 2014	11.43	11.49	11.42	11.44
4715	NYSE	VKI	Fri, Jun 6, 2014	11.41	11.44	11.39	11.43
4714	NYSE	VKI	Thu, Jun 5, 2014	11.33	11.38	11.30	11.38
4713	NYSE	VKI	Wed, Jun 4, 2014	11.45	11.45	11.31	11.32
4712	NYSE	VKI	Tue, Jun 3, 2014	11.50	11.50	11.44	11.44
4711	NYSE	VKI	Mon, Jun 2, 2014	11.50	11.53	11.48	11.50
4710	NYSE	VKI	Fri, May 30, 2014	11.54	11.57	11.48	11.50
4709	NYSE	VKI	Thu, May 29, 2014	11.54	11.55	11.53	11.54
4708	NYSE	VKI	Wed, May 28, 2014	11.50	11.54	11.50	11.53
4707	NYSE	VKI	Tue, May 27, 2014	11.48	11.50	11.43	11.47
4706	NYSE	VKI	Fri, May 23, 2014	11.41	11.46	11.40	11.46
4705	NYSE	VKI	Thu, May 22, 2014	11.40	11.45	11.39	11.41
4704	NYSE	VKI	Wed, May 21, 2014	11.39	11.42	11.37	11.38
4703	NYSE	VKI	Tue, May 20, 2014	11.36	11.42	11.34	11.42
4702	NYSE	VKI	Mon, May 19, 2014	11.31	11.38	11.31	11.34
4701	NYSE	VKI	Fri, May 16, 2014	11.31	11.37	11.31	11.33
4700	NYSE	VKI	Thu, May 15, 2014	11.32	11.34	11.30	11.32
4699	NYSE	VKI	Wed, May 14, 2014	11.30	11.33	11.28	11.28
4698	NYSE	VKI	Tue, May 13, 2014	11.32	11.32	11.27	11.27
4697	NYSE	VKI	Mon, May 12, 2014	11.32	11.33	11.30	11.32
4696	NYSE	VKI	Fri, May 9, 2014	11.25	11.32	11.24	11.30
4695	NYSE	VKI	Thu, May 8, 2014	11.30	11.31	11.25	11.26
4694	NYSE	VKI	Wed, May 7, 2014	11.37	11.37	11.29	11.33
4693	NYSE	VKI	Tue, May 6, 2014	11.31	11.36	11.30	11.35
4692	NYSE	VKI	Mon, May 5, 2014	11.27	11.33	11.24	11.32
4691	NYSE	VKI	Fri, May 2, 2014	11.26	11.31	11.17	11.30
4690	NYSE	VKI	Thu, May 1, 2014	11.20	11.29	11.20	11.28
4689	NYSE	VKI	Wed, Apr 30, 2014	11.14	11.21	11.14	11.16
4688	NYSE	VKI	Tue, Apr 29, 2014	11.20	11.20	11.09	11.17
4687	NYSE	VKI	Mon, Apr 28, 2014	11.16	11.20	11.16	11.20
4686	NYSE	VKI	Fri, Apr 25, 2014	11.17	11.18	11.16	11.16
4685	NYSE	VKI	Thu, Apr 24, 2014	11.12	11.15	11.11	11.15
4684	NYSE	VKI	Wed, Apr 23, 2014	11.06	11.11	11.06	11.11
4683	NYSE	VKI	Tue, Apr 22, 2014	11.03	11.06	11.00	11.06
4682	NYSE	VKI	Mon, Apr 21, 2014	10.99	11.02	10.98	11.01
4681	NYSE	VKI	Thu, Apr 17, 2014	10.99	11.01	10.94	10.95
4680	NYSE	VKI	Wed, Apr 16, 2014	10.96	11.01	10.95	10.98
4679	NYSE	VKI	Tue, Apr 15, 2014	10.88	10.97	10.87	10.97
4678	NYSE	VKI	Mon, Apr 14, 2014	10.94	10.94	10.88	10.88
4677	NYSE	VKI	Fri, Apr 11, 2014	10.89	10.95	10.89	10.95
4676	NYSE	VKI	Thu, Apr 10, 2014	10.91	10.94	10.89	10.89
4675	NYSE	VKI	Wed, Apr 9, 2014	10.98	11.01	10.95	10.95
4674	NYSE	VKI	Tue, Apr 8, 2014	10.99	11.02	10.94	10.98
4673	NYSE	VKI	Mon, Apr 7, 2014	10.96	10.97	10.93	10.97
4672	NYSE	VKI	Fri, Apr 4, 2014	10.93	10.96	10.90	10.94
4671	NYSE	VKI	Thu, Apr 3, 2014	10.94	10.94	10.90	10.90
4670	NYSE	VKI	Wed, Apr 2, 2014	10.92	10.97	10.87	10.90
4669	NYSE	VKI	Tue, Apr 1, 2014	10.99	11.05	10.93	10.93
4668	NYSE	VKI	Mon, Mar 31, 2014	11.02	11.07	10.99	10.99
4667	NYSE	VKI	Fri, Mar 28, 2014	11.07	11.07	11.03	11.05
4666	NYSE	VKI	Thu, Mar 27, 2014	11.02	11.08	11.02	11.05
4665	NYSE	VKI	Wed, Mar 26, 2014	10.99	11.03	10.97	11.01
4664	NYSE	VKI	Tue, Mar 25, 2014	10.96	11.00	10.94	10.98
4663	NYSE	VKI	Mon, Mar 24, 2014	10.88	10.97	10.88	10.97
4662	NYSE	VKI	Fri, Mar 21, 2014	10.83	10.90	10.83	10.86
4661	NYSE	VKI	Thu, Mar 20, 2014	10.88	10.88	10.79	10.83
4660	NYSE	VKI	Wed, Mar 19, 2014	10.95	10.96	10.87	10.91
4659	NYSE	VKI	Tue, Mar 18, 2014	10.97	10.98	10.93	10.97
4658	NYSE	VKI	Mon, Mar 17, 2014	10.96	11.02	10.96	10.96
4657	NYSE	VKI	Fri, Mar 14, 2014	11.00	11.03	10.96	10.96
4656	NYSE	VKI	Thu, Mar 13, 2014	10.96	11.00	10.95	11.00
4655	NYSE	VKI	Wed, Mar 12, 2014	10.92	10.98	10.89	10.95
4654	NYSE	VKI	Tue, Mar 11, 2014	10.94	11.00	10.92	10.95
4653	NYSE	VKI	Mon, Mar 10, 2014	10.91	10.99	10.88	10.96
4652	NYSE	VKI	Fri, Mar 7, 2014	10.93	10.94	10.82	10.85
4651	NYSE	VKI	Thu, Mar 6, 2014	11.06	11.07	10.94	10.96
4650	NYSE	VKI	Wed, Mar 5, 2014	11.08	11.09	11.05	11.05
4649	NYSE	VKI	Tue, Mar 4, 2014	11.05	11.09	11.03	11.05
4648	NYSE	VKI	Mon, Mar 3, 2014	11.04	11.07	11.01	11.06
4647	NYSE	VKI	Fri, Feb 28, 2014	11.10	11.10	11.00	11.06
4646	NYSE	VKI	Thu, Feb 27, 2014	10.99	11.04	10.97	11.04
4645	NYSE	VKI	Wed, Feb 26, 2014	10.97	11.03	10.97	10.98
4644	NYSE	VKI	Tue, Feb 25, 2014	11.00	11.01	10.93	10.97
4643	NYSE	VKI	Mon, Feb 24, 2014	10.97	11.00	10.96	10.99
4642	NYSE	VKI	Fri, Feb 21, 2014	10.94	10.99	10.94	10.98
4641	NYSE	VKI	Thu, Feb 20, 2014	10.97	10.97	10.91	10.93
4640	NYSE	VKI	Wed, Feb 19, 2014	10.94	10.99	10.93	10.96
4639	NYSE	VKI	Tue, Feb 18, 2014	10.94	10.96	10.93	10.94
4638	NYSE	VKI	Fri, Feb 14, 2014	10.88	10.94	10.86	10.92
4637	NYSE	VKI	Thu, Feb 13, 2014	10.85	10.89	10.85	10.89
4636	NYSE	VKI	Wed, Feb 12, 2014	10.91	10.94	10.86	10.86
4635	NYSE	VKI	Tue, Feb 11, 2014	10.99	11.00	10.94	10.99
4634	NYSE	VKI	Mon, Feb 10, 2014	10.98	10.99	10.95	10.99
4633	NYSE	VKI	Fri, Feb 7, 2014	10.83	10.94	10.81	10.94
4632	NYSE	VKI	Thu, Feb 6, 2014	10.81	10.86	10.77	10.83
4631	NYSE	VKI	Wed, Feb 5, 2014	10.85	10.86	10.77	10.82
4630	NYSE	VKI	Tue, Feb 4, 2014	10.96	10.96	10.83	10.83
4629	NYSE	VKI	Mon, Feb 3, 2014	10.94	11.00	10.91	10.92
4628	NYSE	VKI	Fri, Jan 31, 2014	10.98	11.00	10.90	10.93
4627	NYSE	VKI	Thu, Jan 30, 2014	10.96	10.96	10.90	10.95
4626	NYSE	VKI	Wed, Jan 29, 2014	10.94	10.97	10.91	10.92
4625	NYSE	VKI	Tue, Jan 28, 2014	10.90	10.95	10.90	10.92
4624	NYSE	VKI	Mon, Jan 27, 2014	10.95	10.96	10.90	10.92
4623	NYSE	VKI	Fri, Jan 24, 2014	10.95	10.96	10.89	10.90
4622	NYSE	VKI	Wed, Jan 22, 2014	10.88	10.89	10.83	10.88
4621	NYSE	VKI	Tue, Jan 21, 2014	10.87	10.92	10.82	10.86
4620	NYSE	VKI	Fri, Jan 17, 2014	10.73	10.87	10.73	10.84
4619	NYSE	VKI	Thu, Jan 16, 2014	10.74	10.76	10.70	10.74
4618	NYSE	VKI	Wed, Jan 15, 2014	10.70	10.74	10.68	10.74
4617	NYSE	VKI	Tue, Jan 14, 2014	10.68	10.71	10.63	10.68
4616	NYSE	VKI	Mon, Jan 13, 2014	10.68	10.74	10.64	10.67
4615	NYSE	VKI	Fri, Jan 10, 2014	10.66	10.76	10.66	10.72
4614	NYSE	VKI	Thu, Jan 9, 2014	10.68	10.70	10.64	10.65
4613	NYSE	VKI	Wed, Jan 8, 2014	10.68	10.68	10.62	10.65
4612	NYSE	VKI	Tue, Jan 7, 2014	10.69	10.75	10.65	10.71
4611	NYSE	VKI	Mon, Jan 6, 2014	10.58	10.70	10.58	10.64
4610	NYSE	VKI	Fri, Jan 3, 2014	10.53	10.57	10.50	10.55
4609	NYSE	VKI	Thu, Jan 2, 2014	10.52	10.55	10.42	10.50
4608	NYSE	VKI	Tue, Dec 31, 2013	10.65	10.65	10.40	10.52
4607	NYSE	VKI	Mon, Dec 30, 2013	10.49	10.50	10.41	10.50
4606	NYSE	VKI	Fri, Dec 27, 2013	10.49	10.49	10.38	10.49
4605	NYSE	VKI	Thu, Dec 26, 2013	10.51	10.61	10.49	10.53
4604	NYSE	VKI	Tue, Dec 24, 2013	10.56	10.66	10.53	10.56
4603	NYSE	VKI	Mon, Dec 23, 2013	10.46	10.67	10.46	10.61
4602	NYSE	VKI	Fri, Dec 20, 2013	10.40	10.53	10.40	10.48
4601	NYSE	VKI	Thu, Dec 19, 2013	10.30	10.41	10.30	10.41
4600	NYSE	VKI	Wed, Dec 18, 2013	10.31	10.33	10.22	10.32
4599	NYSE	VKI	Tue, Dec 17, 2013	10.12	10.27	10.10	10.26
4598	NYSE	VKI	Mon, Dec 16, 2013	10.10	10.17	10.09	10.12
4597	NYSE	VKI	Fri, Dec 13, 2013	10.14	10.16	10.08	10.12
4596	NYSE	VKI	Thu, Dec 12, 2013	10.09	10.17	10.08	10.16
4595	NYSE	VKI	Wed, Dec 11, 2013	10.08	10.14	10.07	10.13
4594	NYSE	VKI	Tue, Dec 10, 2013	10.13	10.17	10.09	10.11
4593	NYSE	VKI	Mon, Dec 9, 2013	10.19	10.21	10.10	10.20
4592	NYSE	VKI	Fri, Dec 6, 2013	10.19	10.21	10.11	10.13
4591	NYSE	VKI	Thu, Dec 5, 2013	10.23	10.23	10.11	10.14
4590	NYSE	VKI	Wed, Dec 4, 2013	10.32	10.35	10.23	10.26
4589	NYSE	VKI	Tue, Dec 3, 2013	10.22	10.32	10.20	10.32
4588	NYSE	VKI	Mon, Dec 2, 2013	10.38	10.38	10.20	10.25
4587	NYSE	VKI	Fri, Nov 29, 2013	10.32	10.32	10.20	10.24
4586	NYSE	VKI	Wed, Nov 27, 2013	10.21	10.30	10.21	10.30
4585	NYSE	VKI	Tue, Nov 26, 2013	10.26	10.26	10.23	10.24
4584	NYSE	VKI	Mon, Nov 25, 2013	10.23	10.28	10.20	10.23
4583	NYSE	VKI	Fri, Nov 22, 2013	10.33	10.33	10.24	10.27
4582	NYSE	VKI	Thu, Nov 21, 2013	10.31	10.36	10.27	10.29
4581	NYSE	VKI	Wed, Nov 20, 2013	10.32	10.33	10.26	10.31
4580	NYSE	VKI	Tue, Nov 19, 2013	10.27	10.33	10.26	10.30
4579	NYSE	VKI	Mon, Nov 18, 2013	10.27	10.36	10.27	10.31
4578	NYSE	VKI	Fri, Nov 15, 2013	10.26	10.28	10.23	10.28
4577	NYSE	VKI	Thu, Nov 14, 2013	10.21	10.29	10.21	10.25
4576	NYSE	VKI	Wed, Nov 13, 2013	10.22	10.26	10.20	10.22
4575	NYSE	VKI	Tue, Nov 12, 2013	10.29	10.30	10.22	10.26
4574	NYSE	VKI	Mon, Nov 11, 2013	10.31	10.33	10.28	10.31
4573	NYSE	VKI	Fri, Nov 8, 2013	10.36	10.36	10.25	10.30
4572	NYSE	VKI	Thu, Nov 7, 2013	10.35	10.42	10.33	10.42
4571	NYSE	VKI	Wed, Nov 6, 2013	10.42	10.45	10.37	10.38
4570	NYSE	VKI	Tue, Nov 5, 2013	10.44	10.50	10.43	10.49
4569	NYSE	VKI	Mon, Nov 4, 2013	10.41	10.51	10.41	10.46
4568	NYSE	VKI	Fri, Nov 1, 2013	10.51	10.53	10.44	10.45
4567	NYSE	VKI	Thu, Oct 31, 2013	10.63	10.63	10.49	10.56
4566	NYSE	VKI	Wed, Oct 30, 2013	10.54	10.58	10.49	10.55
4565	NYSE	VKI	Tue, Oct 29, 2013	10.55	10.61	10.52	10.53
4564	NYSE	VKI	Mon, Oct 28, 2013	10.53	10.57	10.50	10.52
4563	NYSE	VKI	Fri, Oct 25, 2013	10.48	10.55	10.46	10.50
4562	NYSE	VKI	Thu, Oct 24, 2013	10.51	10.56	10.46	10.48
4561	NYSE	VKI	Wed, Oct 23, 2013	10.48	10.61	10.48	10.51
4560	NYSE	VKI	Tue, Oct 22, 2013	10.54	10.56	10.46	10.48
4559	NYSE	VKI	Mon, Oct 21, 2013	10.54	10.57	10.47	10.50
4558	NYSE	VKI	Fri, Oct 18, 2013	10.50	10.58	10.49	10.52
4557	NYSE	VKI	Thu, Oct 17, 2013	10.29	10.48	10.28	10.48
4556	NYSE	VKI	Wed, Oct 16, 2013	10.21	10.31	10.21	10.26
4555	NYSE	VKI	Tue, Oct 15, 2013	10.22	10.26	10.18	10.24
4554	NYSE	VKI	Mon, Oct 14, 2013	10.20	10.28	10.20	10.24
4553	NYSE	VKI	Fri, Oct 11, 2013	10.28	10.29	10.26	10.27
4552	NYSE	VKI	Thu, Oct 10, 2013	10.34	10.35	10.28	10.28
4551	NYSE	VKI	Wed, Oct 9, 2013	10.34	10.42	10.34	10.34
4550	NYSE	VKI	Tue, Oct 8, 2013	10.41	10.41	10.36	10.41
4549	NYSE	VKI	Mon, Oct 7, 2013	10.50	10.51	10.43	10.44
4548	NYSE	VKI	Fri, Oct 4, 2013	10.49	10.59	10.49	10.51
4547	NYSE	VKI	Thu, Oct 3, 2013	10.69	10.69	10.52	10.56
4546	NYSE	VKI	Wed, Oct 2, 2013	10.67	10.73	10.62	10.69
4545	NYSE	VKI	Tue, Oct 1, 2013	10.73	10.76	10.69	10.71
4544	NYSE	VKI	Mon, Sep 30, 2013	10.79	10.79	10.70	10.71
4543	NYSE	VKI	Fri, Sep 27, 2013	10.79	10.80	10.68	10.77
4542	NYSE	VKI	Thu, Sep 26, 2013	10.73	10.80	10.73	10.75
4541	NYSE	VKI	Wed, Sep 25, 2013	10.73	10.82	10.70	10.76
4540	NYSE	VKI	Tue, Sep 24, 2013	10.70	10.77	10.63	10.77
4539	NYSE	VKI	Mon, Sep 23, 2013	10.67	10.74	10.61	10.64
4538	NYSE	VKI	Fri, Sep 20, 2013	10.62	10.68	10.56	10.64
4537	NYSE	VKI	Thu, Sep 19, 2013	10.62	10.70	10.60	10.64
4536	NYSE	VKI	Wed, Sep 18, 2013	10.39	10.63	10.34	10.63
4535	NYSE	VKI	Tue, Sep 17, 2013	10.15	10.36	10.15	10.35
4534	NYSE	VKI	Mon, Sep 16, 2013	10.16	10.23	10.15	10.21
4533	NYSE	VKI	Fri, Sep 13, 2013	10.00	10.12	9.97	10.05
4532	NYSE	VKI	Thu, Sep 12, 2013	10.07	10.10	10.00	10.05
4531	NYSE	VKI	Wed, Sep 11, 2013	10.16	10.16	10.01	10.01
4530	NYSE	VKI	Tue, Sep 10, 2013	10.18	10.22	10.16	10.18
4529	NYSE	VKI	Mon, Sep 9, 2013	10.20	10.28	10.19	10.21
4528	NYSE	VKI	Fri, Sep 6, 2013	10.27	10.32	10.23	10.25
4527	NYSE	VKI	Thu, Sep 5, 2013	10.38	10.40	10.28	10.28
4526	NYSE	VKI	Wed, Sep 4, 2013	10.36	10.45	10.34	10.44
4525	NYSE	VKI	Tue, Sep 3, 2013	10.43	10.47	10.36	10.39
4524	NYSE	VKI	Fri, Aug 30, 2013	10.45	10.48	10.39	10.42
4523	NYSE	VKI	Thu, Aug 29, 2013	10.41	10.49	10.35	10.49
4522	NYSE	VKI	Wed, Aug 28, 2013	10.55	10.56	10.46	10.47
4521	NYSE	VKI	Tue, Aug 27, 2013	10.48	10.57	10.46	10.56
4520	NYSE	VKI	Mon, Aug 26, 2013	10.58	10.58	10.46	10.48
4519	NYSE	VKI	Fri, Aug 23, 2013	10.45	10.56	10.39	10.51
4518	NYSE	VKI	Thu, Aug 22, 2013	10.33	10.53	10.33	10.47
4517	NYSE	VKI	Wed, Aug 21, 2013	10.33	10.38	10.29	10.30
4516	NYSE	VKI	Tue, Aug 20, 2013	10.15	10.40	10.15	10.38
4515	NYSE	VKI	Mon, Aug 19, 2013	10.09	10.16	10.01	10.15
4514	NYSE	VKI	Fri, Aug 16, 2013	10.11	10.13	10.07	10.08
4513	NYSE	VKI	Thu, Aug 15, 2013	10.22	10.22	10.13	10.15
4512	NYSE	VKI	Wed, Aug 14, 2013	10.32	10.32	10.22	10.27
4511	NYSE	VKI	Tue, Aug 13, 2013	10.35	10.35	10.25	10.27
4510	NYSE	VKI	Mon, Aug 12, 2013	10.30	10.39	10.30	10.37
4509	NYSE	VKI	Fri, Aug 9, 2013	10.32	10.39	10.28	10.36
4508	NYSE	VKI	Thu, Aug 8, 2013	10.38	10.43	10.33	10.36
4507	NYSE	VKI	Wed, Aug 7, 2013	10.38	10.45	10.30	10.44
4506	NYSE	VKI	Tue, Aug 6, 2013	10.30	10.39	10.30	10.39
4505	NYSE	VKI	Mon, Aug 5, 2013	10.44	10.55	10.35	10.35
4504	NYSE	VKI	Fri, Aug 2, 2013	10.55	10.59	10.48	10.50
4503	NYSE	VKI	Thu, Aug 1, 2013	10.68	10.69	10.52	10.56
4502	NYSE	VKI	Wed, Jul 31, 2013	10.61	10.75	10.55	10.64
4501	NYSE	VKI	Tue, Jul 30, 2013	10.56	10.67	10.50	10.67
4500	NYSE	VKI	Mon, Jul 29, 2013	10.51	10.63	10.44	10.62
4499	NYSE	VKI	Fri, Jul 26, 2013	10.30	10.53	10.30	10.53
4498	NYSE	VKI	Thu, Jul 25, 2013	10.43	10.44	10.29	10.36
4497	NYSE	VKI	Wed, Jul 24, 2013	10.57	10.58	10.40	10.43
4496	NYSE	VKI	Tue, Jul 23, 2013	10.65	10.72	10.57	10.60
4495	NYSE	VKI	Mon, Jul 22, 2013	10.79	10.79	10.58	10.58
4494	NYSE	VKI	Fri, Jul 19, 2013	10.92	10.94	10.83	10.84
4493	NYSE	VKI	Thu, Jul 18, 2013	11.00	11.07	10.94	10.96
4492	NYSE	VKI	Wed, Jul 17, 2013	10.89	11.02	10.89	11.01
4491	NYSE	VKI	Tue, Jul 16, 2013	10.88	10.94	10.84	10.88
4490	NYSE	VKI	Mon, Jul 15, 2013	11.03	11.06	10.93	10.93
4489	NYSE	VKI	Fri, Jul 12, 2013	11.14	11.19	11.05	11.07
4488	NYSE	VKI	Thu, Jul 11, 2013	11.07	11.19	11.03	11.14
4487	NYSE	VKI	Wed, Jul 10, 2013	11.05	11.11	10.94	10.97
4486	NYSE	VKI	Tue, Jul 9, 2013	11.18	11.19	11.10	11.10
4485	NYSE	VKI	Mon, Jul 8, 2013	11.28	11.50	11.26	11.31
4484	NYSE	VKI	Fri, Jul 5, 2013	11.50	11.50	11.24	11.37
4483	NYSE	VKI	Wed, Jul 3, 2013	11.66	11.66	11.48	11.59
4482	NYSE	VKI	Tue, Jul 2, 2013	11.84	11.84	11.68	11.71
4481	NYSE	VKI	Mon, Jul 1, 2013	11.84	11.95	11.84	11.87
4480	NYSE	VKI	Thu, Jun 27, 2013	11.72	11.84	11.65	11.84
4479	NYSE	VKI	Wed, Jun 26, 2013	11.20	11.65	11.20	11.61
4478	NYSE	VKI	Tue, Jun 25, 2013	11.15	11.23	10.96	11.14
4477	NYSE	VKI	Mon, Jun 24, 2013	11.28	11.30	10.66	11.21
4476	NYSE	VKI	Fri, Jun 21, 2013	11.48	11.51	11.31	11.40
4475	NYSE	VKI	Thu, Jun 20, 2013	11.56	11.60	11.40	11.48
4474	NYSE	VKI	Wed, Jun 19, 2013	11.63	11.73	11.63	11.66
4473	NYSE	VKI	Tue, Jun 18, 2013	11.80	11.80	11.66	11.69
4472	NYSE	VKI	Mon, Jun 17, 2013	12.00	12.00	11.81	11.82
4471	NYSE	VKI	Fri, Jun 14, 2013	11.79	12.00	11.75	12.00
4470	NYSE	VKI	Thu, Jun 13, 2013	11.62	11.84	11.53	11.73
4469	NYSE	VKI	Wed, Jun 12, 2013	11.96	11.96	11.71	11.71
4468	NYSE	VKI	Tue, Jun 11, 2013	12.12	12.14	11.93	11.98
4467	NYSE	VKI	Mon, Jun 10, 2013	12.36	12.37	12.17	12.30
4466	NYSE	VKI	Fri, Jun 7, 2013	12.26	12.45	12.18	12.38
4465	NYSE	VKI	Thu, Jun 6, 2013	12.14	12.30	12.09	12.30
4464	NYSE	VKI	Wed, Jun 5, 2013	12.03	12.16	11.92	12.10
4463	NYSE	VKI	Tue, Jun 4, 2013	12.16	12.16	11.80	12.03
4462	NYSE	VKI	Mon, Jun 3, 2013	12.20	12.31	12.02	12.16
4461	NYSE	VKI	Fri, May 31, 2013	12.49	12.49	12.12	12.20
4460	NYSE	VKI	Thu, May 30, 2013	12.37	12.48	12.32	12.46
4459	NYSE	VKI	Wed, May 29, 2013	12.61	12.61	12.33	12.44
4458	NYSE	VKI	Tue, May 28, 2013	12.82	12.82	12.63	12.63
4457	NYSE	VKI	Fri, May 24, 2013	12.78	12.80	12.74	12.78
4456	NYSE	VKI	Thu, May 23, 2013	12.77	12.83	12.73	12.82
4455	NYSE	VKI	Wed, May 22, 2013	12.78	12.81	12.73	12.76
4454	NYSE	VKI	Tue, May 21, 2013	12.74	12.78	12.71	12.75
4453	NYSE	VKI	Mon, May 20, 2013	12.74	12.82	12.73	12.80
4452	NYSE	VKI	Fri, May 17, 2013	12.32	12.73	12.32	12.71
4451	NYSE	VKI	Thu, May 16, 2013	12.69	12.75	12.67	12.70
4450	NYSE	VKI	Wed, May 15, 2013	12.70	12.75	12.64	12.65
4449	NYSE	VKI	Tue, May 14, 2013	12.78	12.80	12.71	12.74
4448	NYSE	VKI	Mon, May 13, 2013	12.88	12.93	12.76	12.77
4447	NYSE	VKI	Fri, May 10, 2013	12.93	13.00	12.85	12.93
4446	NYSE	VKI	Thu, May 9, 2013	12.98	13.01	12.92	12.96
4445	NYSE	VKI	Wed, May 8, 2013	13.08	13.08	12.96	13.02
4444	NYSE	VKI	Tue, May 7, 2013	12.96	13.09	12.91	13.09
4443	NYSE	VKI	Mon, May 6, 2013	12.94	12.96	12.91	12.93
4442	NYSE	VKI	Fri, May 3, 2013	13.01	13.01	12.93	12.93
4441	NYSE	VKI	Thu, May 2, 2013	12.95	13.01	12.95	12.98
4440	NYSE	VKI	Wed, May 1, 2013	13.02	13.02	12.96	12.96
4439	NYSE	VKI	Tue, Apr 30, 2013	13.05	13.05	12.94	12.99
4438	NYSE	VKI	Mon, Apr 29, 2013	12.96	13.03	12.94	13.00
4437	NYSE	VKI	Fri, Apr 26, 2013	12.92	13.01	12.91	13.01
4436	NYSE	VKI	Thu, Apr 25, 2013	12.96	13.01	12.93	12.96
4435	NYSE	VKI	Wed, Apr 24, 2013	12.94	12.98	12.91	12.98
4434	NYSE	VKI	Tue, Apr 23, 2013	12.98	13.06	12.97	12.98
4433	NYSE	VKI	Mon, Apr 22, 2013	12.91	13.01	12.90	12.95
4432	NYSE	VKI	Fri, Apr 19, 2013	12.87	12.92	12.84	12.90
4431	NYSE	VKI	Thu, Apr 18, 2013	12.83	12.92	12.83	12.90
4430	NYSE	VKI	Wed, Apr 17, 2013	12.81	12.86	12.80	12.85
4429	NYSE	VKI	Tue, Apr 16, 2013	12.83	12.86	12.78	12.78
4428	NYSE	VKI	Mon, Apr 15, 2013	12.89	12.91	12.84	12.86
4427	NYSE	VKI	Fri, Apr 12, 2013	12.85	12.94	12.84	12.94
4426	NYSE	VKI	Thu, Apr 11, 2013	12.87	12.87	12.80	12.83
4425	NYSE	VKI	Wed, Apr 10, 2013	12.80	12.90	12.78	12.87
4424	NYSE	VKI	Tue, Apr 9, 2013	12.92	12.93	12.75	12.85
4423	NYSE	VKI	Mon, Apr 8, 2013	12.96	12.99	12.90	12.99
4422	NYSE	VKI	Fri, Apr 5, 2013	12.82	12.98	12.82	12.97
4421	NYSE	VKI	Thu, Apr 4, 2013	12.69	12.79	12.69	12.79
4420	NYSE	VKI	Wed, Apr 3, 2013	12.70	12.72	12.66	12.71
4419	NYSE	VKI	Tue, Apr 2, 2013	12.75	12.77	12.70	12.72
4418	NYSE	VKI	Mon, Apr 1, 2013	12.81	12.81	12.74	12.80
4417	NYSE	VKI	Thu, Mar 28, 2013	12.84	12.84	12.76	12.76
4416	NYSE	VKI	Wed, Mar 27, 2013	12.70	12.79	12.68	12.79
4415	NYSE	VKI	Tue, Mar 26, 2013	12.63	12.76	12.61	12.72
4414	NYSE	VKI	Mon, Mar 25, 2013	12.70	12.74	12.61	12.69
4413	NYSE	VKI	Fri, Mar 22, 2013	12.69	12.81	12.66	12.78
4412	NYSE	VKI	Thu, Mar 21, 2013	12.75	12.83	12.66	12.75
4411	NYSE	VKI	Wed, Mar 20, 2013	12.75	12.82	12.70	12.80
4410	NYSE	VKI	Tue, Mar 19, 2013	12.63	12.78	12.50	12.78
4409	NYSE	VKI	Mon, Mar 18, 2013	12.30	12.69	12.28	12.62
4408	NYSE	VKI	Fri, Mar 15, 2013	12.34	12.45	12.24	12.30
4407	NYSE	VKI	Thu, Mar 14, 2013	12.52	12.58	12.41	12.41
4406	NYSE	VKI	Wed, Mar 13, 2013	12.68	12.68	12.56	12.58
4405	NYSE	VKI	Tue, Mar 12, 2013	12.77	12.77	12.58	12.70
4404	NYSE	VKI	Mon, Mar 11, 2013	12.96	12.96	12.70	12.77
4403	NYSE	VKI	Fri, Mar 8, 2013	13.02	13.08	12.91	12.94
4402	NYSE	VKI	Thu, Mar 7, 2013	13.12	13.16	13.03	13.11
4401	NYSE	VKI	Wed, Mar 6, 2013	13.20	13.20	13.10	13.16
4400	NYSE	VKI	Tue, Mar 5, 2013	13.24	13.25	13.13	13.18
4399	NYSE	VKI	Mon, Mar 4, 2013	13.18	13.27	13.17	13.27
4398	NYSE	VKI	Fri, Mar 1, 2013	13.17	13.23	13.15	13.23
4397	NYSE	VKI	Thu, Feb 28, 2013	13.24	13.27	13.11	13.16
4396	NYSE	VKI	Wed, Feb 27, 2013	13.30	13.34	13.15	13.20
4395	NYSE	VKI	Tue, Feb 26, 2013	13.27	13.31	13.17	13.27
4394	NYSE	VKI	Mon, Feb 25, 2013	13.31	13.33	13.25	13.27
4393	NYSE	VKI	Fri, Feb 22, 2013	13.36	13.41	13.29	13.29
4392	NYSE	VKI	Thu, Feb 21, 2013	13.31	13.41	13.25	13.33
4391	NYSE	VKI	Wed, Feb 20, 2013	13.22	13.31	13.20	13.30
4390	NYSE	VKI	Tue, Feb 19, 2013	13.33	13.37	13.18	13.27
4389	NYSE	VKI	Fri, Feb 15, 2013	13.31	13.40	13.21	13.31
4388	NYSE	VKI	Thu, Feb 14, 2013	13.42	13.42	13.29	13.35
4387	NYSE	VKI	Wed, Feb 13, 2013	13.50	13.51	13.40	13.45
4386	NYSE	VKI	Tue, Feb 12, 2013	13.53	13.54	13.42	13.49
4385	NYSE	VKI	Mon, Feb 11, 2013	13.51	13.53	13.50	13.50
4384	NYSE	VKI	Fri, Feb 8, 2013	13.53	13.53	13.48	13.50
4383	NYSE	VKI	Thu, Feb 7, 2013	13.56	13.56	13.46	13.49
4382	NYSE	VKI	Wed, Feb 6, 2013	13.56	13.59	13.54	13.58
4381	NYSE	VKI	Tue, Feb 5, 2013	13.45	13.56	13.45	13.53
4380	NYSE	VKI	Mon, Feb 4, 2013	13.57	13.57	13.41	13.48
4379	NYSE	VKI	Fri, Feb 1, 2013	13.66	13.69	13.57	13.57
4378	NYSE	VKI	Thu, Jan 31, 2013	13.64	13.67	13.56	13.62
4377	NYSE	VKI	Wed, Jan 30, 2013	13.52	13.55	13.43	13.55
4376	NYSE	VKI	Tue, Jan 29, 2013	13.58	13.72	13.49	13.49
4375	NYSE	VKI	Mon, Jan 28, 2013	13.82	13.82	13.52	13.65
4374	NYSE	VKI	Fri, Jan 25, 2013	13.70	13.81	13.70	13.79
4373	NYSE	VKI	Thu, Jan 24, 2013	13.75	13.75	13.69	13.73
4372	NYSE	VKI	Wed, Jan 23, 2013	13.67	13.73	13.67	13.73
4371	NYSE	VKI	Tue, Jan 22, 2013	13.67	13.74	13.62	13.72
4370	NYSE	VKI	Fri, Jan 18, 2013	13.54	13.67	13.53	13.67
4369	NYSE	VKI	Thu, Jan 17, 2013	13.48	13.55	13.43	13.52
4368	NYSE	VKI	Wed, Jan 16, 2013	13.27	13.44	13.22	13.44
4367	NYSE	VKI	Tue, Jan 15, 2013	13.38	13.55	13.28	13.30
4366	NYSE	VKI	Mon, Jan 14, 2013	13.63	13.64	13.41	13.41
4365	NYSE	VKI	Fri, Jan 11, 2013	13.70	13.71	13.55	13.58
4364	NYSE	VKI	Thu, Jan 10, 2013	13.67	13.72	13.60	13.65
4363	NYSE	VKI	Wed, Jan 9, 2013	13.56	13.71	13.53	13.68
4362	NYSE	VKI	Tue, Jan 8, 2013	13.62	13.62	13.52	13.59
4361	NYSE	VKI	Mon, Jan 7, 2013	13.53	13.60	13.50	13.59
4360	NYSE	VKI	Fri, Jan 4, 2013	13.47	13.53	13.35	13.51
4359	NYSE	VKI	Thu, Jan 3, 2013	13.46	13.52	13.36	13.45
4358	NYSE	VKI	Wed, Jan 2, 2013	13.19	13.40	13.18	13.40
4357	NYSE	VKI	Mon, Dec 31, 2012	13.22	13.28	13.06	13.15
4356	NYSE	VKI	Fri, Dec 28, 2012	13.10	13.29	13.05	13.05
4355	NYSE	VKI	Thu, Dec 27, 2012	13.15	13.24	13.06	13.07
4354	NYSE	VKI	Wed, Dec 26, 2012	13.29	13.31	13.18	13.20
4353	NYSE	VKI	Mon, Dec 24, 2012	13.30	13.30	13.22	13.23
4352	NYSE	VKI	Fri, Dec 21, 2012	13.15	13.35	13.12	13.28
4351	NYSE	VKI	Thu, Dec 20, 2012	13.08	13.19	13.08	13.19
4350	NYSE	VKI	Wed, Dec 19, 2012	13.03	13.15	12.96	13.08
4349	NYSE	VKI	Tue, Dec 18, 2012	13.08	13.09	12.75	13.03
4348	NYSE	VKI	Mon, Dec 17, 2012	13.29	13.29	13.02	13.11
4347	NYSE	VKI	Fri, Dec 14, 2012	13.43	13.50	13.11	13.30
4346	NYSE	VKI	Thu, Dec 13, 2012	13.57	13.59	13.46	13.48
4345	NYSE	VKI	Wed, Dec 12, 2012	13.56	13.67	13.52	13.52
4344	NYSE	VKI	Tue, Dec 11, 2012	13.58	13.67	13.53	13.67
4343	NYSE	VKI	Mon, Dec 10, 2012	13.58	13.62	13.52	13.53
4342	NYSE	VKI	Fri, Dec 7, 2012	13.58	13.66	13.49	13.51
4341	NYSE	VKI	Thu, Dec 6, 2012	13.51	13.67	13.51	13.57
4340	NYSE	VKI	Wed, Dec 5, 2012	13.55	13.64	13.51	13.54
4339	NYSE	VKI	Tue, Dec 4, 2012	13.57	13.70	13.46	13.49
4338	NYSE	VKI	Mon, Dec 3, 2012	13.66	13.69	13.53	13.62
4337	NYSE	VKI	Fri, Nov 30, 2012	13.54	13.65	13.54	13.61
4336	NYSE	VKI	Thu, Nov 29, 2012	13.60	13.62	13.50	13.57
4335	NYSE	VKI	Wed, Nov 28, 2012	13.51	13.65	13.47	13.54
4334	NYSE	VKI	Tue, Nov 27, 2012	13.48	13.60	13.44	13.54
4333	NYSE	VKI	Mon, Nov 26, 2012	13.64	13.64	13.40	13.48
4332	NYSE	VKI	Fri, Nov 23, 2012	13.51	13.64	13.51	13.59
4331	NYSE	VKI	Wed, Nov 21, 2012	13.50	13.58	13.37	13.55
4330	NYSE	VKI	Tue, Nov 20, 2012	13.35	13.50	13.33	13.48
4329	NYSE	VKI	Mon, Nov 19, 2012	13.37	13.47	13.28	13.41
4328	NYSE	VKI	Fri, Nov 16, 2012	12.95	13.31	12.95	13.28
4327	NYSE	VKI	Thu, Nov 15, 2012	13.25	13.29	13.00	13.02
4326	NYSE	VKI	Wed, Nov 14, 2012	13.28	13.41	13.25	13.30
4325	NYSE	VKI	Tue, Nov 13, 2012	13.71	13.71	13.26	13.30
4324	NYSE	VKI	Mon, Nov 12, 2012	13.92	13.92	13.70	13.79
4323	NYSE	VKI	Fri, Nov 9, 2012	13.86	13.95	13.84	13.85
4322	NYSE	VKI	Thu, Nov 8, 2012	13.79	13.94	13.76	13.90
4321	NYSE	VKI	Wed, Nov 7, 2012	13.70	13.83	13.70	13.83
4320	NYSE	VKI	Tue, Nov 6, 2012	13.66	13.77	13.66	13.72
4319	NYSE	VKI	Mon, Nov 5, 2012	13.70	13.73	13.61	13.70
4318	NYSE	VKI	Fri, Nov 2, 2012	13.78	13.82	13.66	13.70
4317	NYSE	VKI	Thu, Nov 1, 2012	13.92	13.93	13.78	13.82
4316	NYSE	VKI	Wed, Oct 31, 2012	14.03	14.06	13.63	13.80
4315	NYSE	VKI	Fri, Oct 26, 2012	14.01	14.13	13.97	14.04
4314	NYSE	VKI	Thu, Oct 25, 2012	13.87	14.08	13.87	14.01
4313	NYSE	VKI	Wed, Oct 24, 2012	13.84	13.93	13.75	13.92
4312	NYSE	VKI	Tue, Oct 23, 2012	13.79	13.81	13.65	13.81
4311	NYSE	VKI	Mon, Oct 22, 2012	13.68	13.85	13.63	13.79
4310	NYSE	VKI	Fri, Oct 19, 2012	13.75	13.75	13.60	13.73
4309	NYSE	VKI	Thu, Oct 18, 2012	13.77	13.79	13.62	13.75
4308	NYSE	VKI	Wed, Oct 17, 2012	13.56	13.78	13.55	13.72
4307	NYSE	VKI	Tue, Oct 16, 2012	13.80	13.80	13.55	13.61
4306	NYSE	VKI	Mon, Oct 15, 2012	13.82	14.00	13.80	13.80
4305	NYSE	VKI	Fri, Oct 12, 2012	13.84	13.93	13.77	13.87
4304	NYSE	VKI	Thu, Oct 11, 2012	13.72	13.85	13.72	13.79
4303	NYSE	VKI	Wed, Oct 10, 2012	13.72	13.87	13.67	13.67
4302	NYSE	VKI	Tue, Oct 9, 2012	14.09	14.09	13.78	13.84
4301	NYSE	VKI	Mon, Oct 8, 2012	14.10	14.13	14.00	14.07
4300	NYSE	VKI	Fri, Oct 5, 2012	13.82	14.26	13.77	14.10
4299	NYSE	VKI	Thu, Oct 4, 2012	13.91	13.92	13.76	13.77
4298	NYSE	VKI	Wed, Oct 3, 2012	13.90	14.00	13.90	13.95
4297	NYSE	VKI	Tue, Oct 2, 2012	13.93	14.02	13.90	13.92
4296	NYSE	VKI	Mon, Oct 1, 2012	14.05	14.12	13.95	13.98
4295	NYSE	VKI	Fri, Sep 28, 2012	14.10	14.12	14.00	14.05
4294	NYSE	VKI	Thu, Sep 27, 2012	14.03	14.12	13.98	14.05
4293	NYSE	VKI	Wed, Sep 26, 2012	14.05	14.09	13.94	14.03
4292	NYSE	VKI	Tue, Sep 25, 2012	14.12	14.12	13.99	13.99
4291	NYSE	VKI	Mon, Sep 24, 2012	14.09	14.12	14.00	14.08
4290	NYSE	VKI	Fri, Sep 21, 2012	13.99	14.09	13.93	14.09
4289	NYSE	VKI	Thu, Sep 20, 2012	13.85	13.99	13.82	13.97
4288	NYSE	VKI	Wed, Sep 19, 2012	13.80	13.88	13.79	13.82
4287	NYSE	VKI	Tue, Sep 18, 2012	13.66	13.79	13.66	13.79
4286	NYSE	VKI	Mon, Sep 17, 2012	13.70	13.70	13.59	13.63
4285	NYSE	VKI	Fri, Sep 14, 2012	13.51	13.74	13.51	13.64
4284	NYSE	VKI	Thu, Sep 13, 2012	13.65	13.65	13.53	13.60
4283	NYSE	VKI	Wed, Sep 12, 2012	13.47	13.64	13.42	13.64
4282	NYSE	VKI	Tue, Sep 11, 2012	13.35	13.45	13.34	13.43
4281	NYSE	VKI	Mon, Sep 10, 2012	13.38	13.42	13.31	13.40
4280	NYSE	VKI	Fri, Sep 7, 2012	13.46	13.46	13.36	13.38
4279	NYSE	VKI	Thu, Sep 6, 2012	13.51	13.54	13.40	13.41
4278	NYSE	VKI	Wed, Sep 5, 2012	13.49	13.59	13.44	13.54
4277	NYSE	VKI	Tue, Sep 4, 2012	13.57	13.58	13.46	13.53
4276	NYSE	VKI	Fri, Aug 31, 2012	13.56	13.60	13.46	13.49
4275	NYSE	VKI	Thu, Aug 30, 2012	13.51	13.55	13.38	13.49
4274	NYSE	VKI	Wed, Aug 29, 2012	13.43	13.51	13.37	13.49
4273	NYSE	VKI	Tue, Aug 28, 2012	13.20	13.39	13.20	13.39
4272	NYSE	VKI	Mon, Aug 27, 2012	13.30	13.39	13.20	13.25
4271	NYSE	VKI	Fri, Aug 24, 2012	13.31	13.39	13.29	13.31
4270	NYSE	VKI	Thu, Aug 23, 2012	13.35	13.46	13.24	13.34
4269	NYSE	VKI	Wed, Aug 22, 2012	13.46	13.53	13.27	13.44
4268	NYSE	VKI	Tue, Aug 21, 2012	13.71	13.71	13.43	13.46
4267	NYSE	VKI	Mon, Aug 20, 2012	13.68	13.75	13.54	13.71
4266	NYSE	VKI	Fri, Aug 17, 2012	13.55	13.74	13.55	13.69
4265	NYSE	VKI	Thu, Aug 16, 2012	13.56	13.72	13.56	13.60
4264	NYSE	VKI	Wed, Aug 15, 2012	13.55	13.63	13.46	13.63
4263	NYSE	VKI	Tue, Aug 14, 2012	13.27	13.52	13.27	13.48
4262	NYSE	VKI	Mon, Aug 13, 2012	13.52	13.52	13.20	13.34
4261	NYSE	VKI	Fri, Aug 10, 2012	13.59	13.63	13.50	13.51
4260	NYSE	VKI	Thu, Aug 9, 2012	13.65	13.69	13.52	13.59
4259	NYSE	VKI	Wed, Aug 8, 2012	13.77	13.92	13.68	13.68
4258	NYSE	VKI	Tue, Aug 7, 2012	13.94	13.99	13.79	13.79
4257	NYSE	VKI	Mon, Aug 6, 2012	13.89	14.00	13.86	13.97
4256	NYSE	VKI	Fri, Aug 3, 2012	13.87	13.93	13.80	13.84
4255	NYSE	VKI	Thu, Aug 2, 2012	13.86	13.96	13.70	13.80
4254	NYSE	VKI	Wed, Aug 1, 2012	13.95	13.97	13.79	13.87
4253	NYSE	VKI	Tue, Jul 31, 2012	13.78	13.91	13.78	13.85
4252	NYSE	VKI	Mon, Jul 30, 2012	13.93	13.93	13.78	13.85
4251	NYSE	VKI	Fri, Jul 27, 2012	13.83	13.92	13.81	13.86
4250	NYSE	VKI	Thu, Jul 26, 2012	13.88	13.89	13.81	13.87
4249	NYSE	VKI	Wed, Jul 25, 2012	13.71	13.79	13.71	13.77
4248	NYSE	VKI	Tue, Jul 24, 2012	13.65	13.78	13.64	13.71
4247	NYSE	VKI	Mon, Jul 23, 2012	13.55	13.65	13.50	13.62
4246	NYSE	VKI	Fri, Jul 20, 2012	13.47	13.55	13.44	13.54
4245	NYSE	VKI	Thu, Jul 19, 2012	13.39	13.49	13.38	13.44
4244	NYSE	VKI	Wed, Jul 18, 2012	13.30	13.40	13.28	13.39
4243	NYSE	VKI	Tue, Jul 17, 2012	13.10	13.28	13.10	13.28
4242	NYSE	VKI	Mon, Jul 16, 2012	13.05	13.09	12.96	13.06
4241	NYSE	VKI	Fri, Jul 13, 2012	13.18	13.21	13.06	13.06
4240	NYSE	VKI	Thu, Jul 12, 2012	13.19	13.21	13.07	13.15
4239	NYSE	VKI	Wed, Jul 11, 2012	13.20	13.30	13.20	13.25
4238	NYSE	VKI	Tue, Jul 10, 2012	13.16	13.25	13.16	13.20
4237	NYSE	VKI	Mon, Jul 9, 2012	13.16	13.25	13.13	13.16
4236	NYSE	VKI	Fri, Jul 6, 2012	13.08	13.22	13.08	13.22
4235	NYSE	VKI	Thu, Jul 5, 2012	13.15	13.19	13.09	13.11
4234	NYSE	VKI	Tue, Jul 3, 2012	13.15	13.23	13.15	13.15
4233	NYSE	VKI	Mon, Jul 2, 2012	13.21	13.21	13.10	13.17
4232	NYSE	VKI	Fri, Jun 29, 2012	13.16	13.17	13.02	13.16
4231	NYSE	VKI	Thu, Jun 28, 2012	12.98	13.08	12.90	13.08
4230	NYSE	VKI	Wed, Jun 27, 2012	12.78	12.99	12.78	12.97
4229	NYSE	VKI	Tue, Jun 26, 2012	12.80	12.90	12.78	12.81
4228	NYSE	VKI	Mon, Jun 25, 2012	12.82	12.86	12.80	12.81
4227	NYSE	VKI	Fri, Jun 22, 2012	12.88	12.95	12.81	12.86
4226	NYSE	VKI	Thu, Jun 21, 2012	13.11	13.16	12.87	12.94
4225	NYSE	VKI	Wed, Jun 20, 2012	12.99	13.10	12.96	13.06
4224	NYSE	VKI	Tue, Jun 19, 2012	12.88	13.10	12.88	13.04
4223	NYSE	VKI	Mon, Jun 18, 2012	12.80	13.07	12.78	12.90
4222	NYSE	VKI	Fri, Jun 15, 2012	12.85	12.97	12.70	12.83
4221	NYSE	VKI	Thu, Jun 14, 2012	13.12	13.22	12.90	12.90
4220	NYSE	VKI	Wed, Jun 13, 2012	13.29	13.32	13.14	13.14
4219	NYSE	VKI	Tue, Jun 12, 2012	13.73	13.73	13.36	13.39
4218	NYSE	VKI	Mon, Jun 11, 2012	13.49	13.55	13.42	13.51
4217	NYSE	VKI	Fri, Jun 8, 2012	13.44	13.55	13.40	13.46
4216	NYSE	VKI	Thu, Jun 7, 2012	13.56	13.58	13.34	13.50
4215	NYSE	VKI	Wed, Jun 6, 2012	13.49	13.54	13.41	13.47
4214	NYSE	VKI	Tue, Jun 5, 2012	13.39	13.46	13.31	13.46
4213	NYSE	VKI	Mon, Jun 4, 2012	13.37	13.49	13.31	13.33
4212	NYSE	VKI	Fri, Jun 1, 2012	13.57	13.57	13.32	13.42
4211	NYSE	VKI	Thu, May 31, 2012	13.35	13.52	13.27	13.51
4210	NYSE	VKI	Wed, May 30, 2012	13.40	13.42	13.23	13.28
4209	NYSE	VKI	Tue, May 29, 2012	13.62	13.62	13.41	13.42
4208	NYSE	VKI	Fri, May 25, 2012	13.49	13.73	13.40	13.49
4207	NYSE	VKI	Thu, May 24, 2012	13.48	13.49	13.44	13.46
4206	NYSE	VKI	Wed, May 23, 2012	13.35	13.48	13.35	13.48
4205	NYSE	VKI	Tue, May 22, 2012	13.37	13.40	13.30	13.39
4204	NYSE	VKI	Mon, May 21, 2012	13.38	13.38	13.23	13.34
4203	NYSE	VKI	Fri, May 18, 2012	13.25	13.45	13.21	13.33
4202	NYSE	VKI	Thu, May 17, 2012	13.28	13.33	13.18	13.24
4201	NYSE	VKI	Wed, May 16, 2012	13.21	13.26	13.14	13.24
4200	NYSE	VKI	Tue, May 15, 2012	13.19	13.30	13.14	13.21
4199	NYSE	VKI	Mon, May 14, 2012	13.17	13.17	12.97	13.15
4198	NYSE	VKI	Fri, May 11, 2012	13.15	13.16	13.01	13.11
4197	NYSE	VKI	Thu, May 10, 2012	13.09	13.20	13.01	13.14
4196	NYSE	VKI	Wed, May 9, 2012	13.06	13.13	13.01	13.07
4195	NYSE	VKI	Tue, May 8, 2012	12.98	13.02	12.94	13.01
4194	NYSE	VKI	Mon, May 7, 2012	12.99	13.09	12.97	13.00
4193	NYSE	VKI	Fri, May 4, 2012	13.11	13.11	13.02	13.04
4192	NYSE	VKI	Thu, May 3, 2012	13.03	13.12	12.99	13.07
4191	NYSE	VKI	Wed, May 2, 2012	13.04	13.15	13.03	13.08
4190	NYSE	VKI	Tue, May 1, 2012	13.17	13.19	13.07	13.08
4189	NYSE	VKI	Mon, Apr 30, 2012	13.17	13.19	13.12	13.13
4188	NYSE	VKI	Fri, Apr 27, 2012	13.12	13.16	13.06	13.12
4187	NYSE	VKI	Thu, Apr 26, 2012	13.14	13.16	13.12	13.15
4186	NYSE	VKI	Wed, Apr 25, 2012	13.09	13.17	13.09	13.13
4185	NYSE	VKI	Tue, Apr 24, 2012	13.04	13.09	13.00	13.06
4184	NYSE	VKI	Mon, Apr 23, 2012	13.08	13.10	13.01	13.09
4183	NYSE	VKI	Fri, Apr 20, 2012	12.98	13.08	12.96	13.06
4182	NYSE	VKI	Thu, Apr 19, 2012	13.06	13.06	12.94	13.00
4181	NYSE	VKI	Wed, Apr 18, 2012	12.95	13.02	12.92	13.01
4180	NYSE	VKI	Tue, Apr 17, 2012	12.94	12.97	12.86	12.93
4179	NYSE	VKI	Mon, Apr 16, 2012	13.02	13.02	12.90	12.98
4178	NYSE	VKI	Fri, Apr 13, 2012	12.93	13.06	12.93	12.98
4177	NYSE	VKI	Thu, Apr 12, 2012	13.02	13.03	12.92	12.99
4176	NYSE	VKI	Wed, Apr 11, 2012	13.07	13.07	12.92	12.97
4175	NYSE	VKI	Tue, Apr 10, 2012	13.20	13.20	12.96	13.04
4174	NYSE	VKI	Mon, Apr 9, 2012	12.91	13.21	12.91	13.11
4173	NYSE	VKI	Thu, Apr 5, 2012	13.09	13.14	12.94	13.02
4172	NYSE	VKI	Wed, Apr 4, 2012	13.06	13.09	12.90	13.06
4171	NYSE	VKI	Tue, Apr 3, 2012	13.10	13.10	12.98	12.99
4170	NYSE	VKI	Mon, Apr 2, 2012	13.01	13.09	12.92	13.08
4169	NYSE	VKI	Fri, Mar 30, 2012	12.87	13.05	12.87	12.95
4168	NYSE	VKI	Thu, Mar 29, 2012	12.95	12.95	12.77	12.92
4167	NYSE	VKI	Wed, Mar 28, 2012	12.79	12.95	12.76	12.91
4166	NYSE	VKI	Tue, Mar 27, 2012	12.55	12.74	12.48	12.72
4165	NYSE	VKI	Mon, Mar 26, 2012	12.50	12.62	12.50	12.52
4164	NYSE	VKI	Fri, Mar 23, 2012	12.76	12.77	12.55	12.59
4163	NYSE	VKI	Thu, Mar 22, 2012	12.82	12.82	12.59	12.70
4162	NYSE	VKI	Wed, Mar 21, 2012	12.64	12.77	12.53	12.77
4161	NYSE	VKI	Tue, Mar 20, 2012	12.55	12.66	12.52	12.55
4160	NYSE	VKI	Mon, Mar 19, 2012	12.41	12.63	12.31	12.55
4159	NYSE	VKI	Fri, Mar 16, 2012	12.50	12.50	12.21	12.44
4158	NYSE	VKI	Thu, Mar 15, 2012	12.85	12.85	12.49	12.54
4157	NYSE	VKI	Wed, Mar 14, 2012	13.18	13.19	12.91	12.92
4156	NYSE	VKI	Tue, Mar 13, 2012	13.33	13.33	13.20	13.20
4155	NYSE	VKI	Mon, Mar 12, 2012	13.26	13.35	13.21	13.34
4154	NYSE	VKI	Fri, Mar 9, 2012	13.34	13.37	13.25	13.29
4153	NYSE	VKI	Thu, Mar 8, 2012	13.20	13.30	13.13	13.29
4152	NYSE	VKI	Wed, Mar 7, 2012	13.20	13.20	13.03	13.12
4151	NYSE	VKI	Tue, Mar 6, 2012	13.25	13.31	13.08	13.16
4150	NYSE	VKI	Mon, Mar 5, 2012	13.35	13.36	13.25	13.32
4149	NYSE	VKI	Fri, Mar 2, 2012	13.25	13.32	13.18	13.32
4148	NYSE	VKI	Thu, Mar 1, 2012	13.13	13.26	13.07	13.26
4147	NYSE	VKI	Wed, Feb 29, 2012	13.20	13.23	13.02	13.08
4146	NYSE	VKI	Tue, Feb 28, 2012	13.24	13.24	13.03	13.16
4145	NYSE	VKI	Mon, Feb 27, 2012	13.10	13.19	13.04	13.19
4144	NYSE	VKI	Fri, Feb 24, 2012	12.78	13.08	12.78	13.06
4143	NYSE	VKI	Thu, Feb 23, 2012	12.90	12.90	12.76	12.78
4142	NYSE	VKI	Wed, Feb 22, 2012	12.86	12.89	12.75	12.86
4141	NYSE	VKI	Tue, Feb 21, 2012	12.77	12.96	12.77	12.87
4140	NYSE	VKI	Fri, Feb 17, 2012	12.80	12.85	12.70	12.77
4139	NYSE	VKI	Thu, Feb 16, 2012	12.95	13.00	12.67	12.73
4138	NYSE	VKI	Wed, Feb 15, 2012	13.02	13.03	12.91	12.99
4137	NYSE	VKI	Tue, Feb 14, 2012	13.12	13.12	12.94	12.96
4136	NYSE	VKI	Mon, Feb 13, 2012	13.11	13.12	13.00	13.12
4135	NYSE	VKI	Fri, Feb 10, 2012	13.14	13.17	13.02	13.16
4134	NYSE	VKI	Thu, Feb 9, 2012	13.24	13.30	13.05	13.09
4133	NYSE	VKI	Wed, Feb 8, 2012	13.22	13.23	13.13	13.23
4132	NYSE	VKI	Tue, Feb 7, 2012	13.20	13.20	13.10	13.18
4131	NYSE	VKI	Mon, Feb 6, 2012	13.35	13.35	13.12	13.17
4130	NYSE	VKI	Fri, Feb 3, 2012	13.40	13.40	13.27	13.33
4129	NYSE	VKI	Thu, Feb 2, 2012	13.37	13.40	13.29	13.38
4128	NYSE	VKI	Wed, Feb 1, 2012	13.41	13.47	13.29	13.40
4127	NYSE	VKI	Tue, Jan 31, 2012	13.30	13.40	13.21	13.30
4126	NYSE	VKI	Mon, Jan 30, 2012	13.29	13.40	13.18	13.20
4125	NYSE	VKI	Fri, Jan 27, 2012	13.24	13.25	13.08	13.22
4124	NYSE	VKI	Thu, Jan 26, 2012	12.98	13.13	12.90	13.10
4123	NYSE	VKI	Wed, Jan 25, 2012	12.85	12.97	12.85	12.90
4122	NYSE	VKI	Tue, Jan 24, 2012	12.87	12.93	12.86	12.91
4121	NYSE	VKI	Mon, Jan 23, 2012	12.78	12.98	12.76	12.93
4120	NYSE	VKI	Fri, Jan 20, 2012	12.64	12.83	12.60	12.75
4119	NYSE	VKI	Thu, Jan 19, 2012	12.57	12.63	12.53	12.63
4118	NYSE	VKI	Wed, Jan 18, 2012	12.56	12.61	12.49	12.53
4117	NYSE	VKI	Tue, Jan 17, 2012	12.65	12.69	12.53	12.57
4116	NYSE	VKI	Fri, Jan 13, 2012	12.70	12.77	12.66	12.70
4115	NYSE	VKI	Thu, Jan 12, 2012	12.66	12.74	12.48	12.70
4114	NYSE	VKI	Wed, Jan 11, 2012	12.52	12.58	12.52	12.52
4113	NYSE	VKI	Tue, Jan 10, 2012	12.59	12.62	12.50	12.52
4112	NYSE	VKI	Mon, Jan 9, 2012	12.59	12.64	12.49	12.56
4111	NYSE	VKI	Fri, Jan 6, 2012	12.52	12.54	12.42	12.53
4110	NYSE	VKI	Thu, Jan 5, 2012	12.38	12.47	12.35	12.46
4109	NYSE	VKI	Wed, Jan 4, 2012	12.47	12.49	12.37	12.43
4108	NYSE	VKI	Tue, Jan 3, 2012	12.45	12.49	12.40	12.42
4107	NYSE	VKI	Fri, Dec 30, 2011	12.52	12.54	12.41	12.46
4106	NYSE	VKI	Thu, Dec 29, 2011	12.43	12.52	12.41	12.45
4105	NYSE	VKI	Wed, Dec 28, 2011	12.50	12.54	12.44	12.46
4104	NYSE	VKI	Tue, Dec 27, 2011	12.36	12.58	12.36	12.54
4103	NYSE	VKI	Fri, Dec 23, 2011	12.40	12.47	12.34	12.42
4102	NYSE	VKI	Thu, Dec 22, 2011	12.36	12.46	12.36	12.43
4101	NYSE	VKI	Wed, Dec 21, 2011	12.32	12.37	12.32	12.36
4100	NYSE	VKI	Tue, Dec 20, 2011	12.31	12.37	12.31	12.32
4099	NYSE	VKI	Mon, Dec 19, 2011	12.28	12.38	12.28	12.30
4098	NYSE	VKI	Fri, Dec 16, 2011	12.32	12.38	12.29	12.30
4097	NYSE	VKI	Thu, Dec 15, 2011	12.43	12.48	12.28	12.33
4096	NYSE	VKI	Wed, Dec 14, 2011	12.37	12.48	12.37	12.38
4095	NYSE	VKI	Tue, Dec 13, 2011	12.45	12.46	12.39	12.40
4094	NYSE	VKI	Mon, Dec 12, 2011	12.41	12.52	12.41	12.52
4093	NYSE	VKI	Fri, Dec 9, 2011	12.48	12.48	12.38	12.40
4092	NYSE	VKI	Thu, Dec 8, 2011	12.42	12.50	12.36	12.42
4091	NYSE	VKI	Wed, Dec 7, 2011	12.51	12.53	12.37	12.47
4090	NYSE	VKI	Tue, Dec 6, 2011	12.39	12.50	12.39	12.44
4089	NYSE	VKI	Mon, Dec 5, 2011	12.57	12.68	12.42	12.42
4088	NYSE	VKI	Fri, Dec 2, 2011	12.67	12.77	12.44	12.53
4087	NYSE	VKI	Thu, Dec 1, 2011	12.77	12.94	12.50	12.57
4086	NYSE	VKI	Wed, Nov 30, 2011	12.64	12.65	12.48	12.59
4085	NYSE	VKI	Tue, Nov 29, 2011	12.59	12.60	12.50	12.58
4084	NYSE	VKI	Mon, Nov 28, 2011	12.50	12.60	12.47	12.58
4083	NYSE	VKI	Fri, Nov 25, 2011	12.36	12.54	12.36	12.54
4082	NYSE	VKI	Wed, Nov 23, 2011	12.40	12.45	12.31	12.45
4081	NYSE	VKI	Tue, Nov 22, 2011	12.29	12.40	12.27	12.40
4080	NYSE	VKI	Mon, Nov 21, 2011	12.24	12.31	12.10	12.29
4079	NYSE	VKI	Fri, Nov 18, 2011	12.12	12.19	12.05	12.16
4078	NYSE	VKI	Thu, Nov 17, 2011	12.08	12.24	12.00	12.00
4077	NYSE	VKI	Wed, Nov 16, 2011	12.21	12.39	12.15	12.16
4076	NYSE	VKI	Tue, Nov 15, 2011	12.43	12.48	12.20	12.25
4075	NYSE	VKI	Mon, Nov 14, 2011	12.24	12.42	12.18	12.35
4074	NYSE	VKI	Fri, Nov 11, 2011	12.07	12.35	12.07	12.27
4073	NYSE	VKI	Thu, Nov 10, 2011	12.09	12.17	12.01	12.11
4072	NYSE	VKI	Wed, Nov 9, 2011	12.10	12.15	12.03	12.14
4071	NYSE	VKI	Tue, Nov 8, 2011	11.99	12.11	11.92	12.10
4070	NYSE	VKI	Mon, Nov 7, 2011	11.95	12.04	11.95	11.95
4069	NYSE	VKI	Fri, Nov 4, 2011	12.00	12.04	11.95	11.95
4068	NYSE	VKI	Thu, Nov 3, 2011	12.01	12.07	11.96	11.96
4067	NYSE	VKI	Wed, Nov 2, 2011	12.02	12.06	11.97	12.01
4066	NYSE	VKI	Tue, Nov 1, 2011	12.06	12.15	12.02	12.04
4065	NYSE	VKI	Mon, Oct 31, 2011	12.04	12.09	12.03	12.03
4064	NYSE	VKI	Fri, Oct 28, 2011	12.01	12.12	11.98	12.02
4063	NYSE	VKI	Thu, Oct 27, 2011	12.06	12.13	12.00	12.00
4062	NYSE	VKI	Wed, Oct 26, 2011	11.97	12.08	11.97	12.07
4061	NYSE	VKI	Tue, Oct 25, 2011	11.99	12.04	11.95	12.01
4060	NYSE	VKI	Mon, Oct 24, 2011	12.00	12.04	11.96	11.99
4059	NYSE	VKI	Fri, Oct 21, 2011	11.95	12.08	11.95	12.00
4058	NYSE	VKI	Thu, Oct 20, 2011	11.85	12.01	11.76	11.95
4057	NYSE	VKI	Wed, Oct 19, 2011	11.72	11.84	11.72	11.79
4056	NYSE	VKI	Tue, Oct 18, 2011	11.88	11.96	11.75	11.78
4055	NYSE	VKI	Mon, Oct 17, 2011	12.06	12.08	11.89	11.90
4054	NYSE	VKI	Fri, Oct 14, 2011	11.85	12.14	11.85	12.14
4053	NYSE	VKI	Thu, Oct 13, 2011	11.68	11.94	11.62	11.89
4052	NYSE	VKI	Wed, Oct 12, 2011	11.70	11.74	11.61	11.68
4051	NYSE	VKI	Tue, Oct 11, 2011	11.78	11.80	11.71	11.72
4050	NYSE	VKI	Mon, Oct 10, 2011	11.79	11.85	11.68	11.85
4049	NYSE	VKI	Fri, Oct 7, 2011	11.75	11.80	11.64	11.69
4048	NYSE	VKI	Thu, Oct 6, 2011	11.97	11.97	11.75	11.78
4047	NYSE	VKI	Wed, Oct 5, 2011	12.08	12.13	11.90	11.97
4046	NYSE	VKI	Tue, Oct 4, 2011	12.15	12.20	11.98	12.00
4045	NYSE	VKI	Mon, Oct 3, 2011	12.17	12.20	12.13	12.16
4044	NYSE	VKI	Fri, Sep 30, 2011	12.13	12.19	12.11	12.15
4043	NYSE	VKI	Thu, Sep 29, 2011	12.09	12.13	12.04	12.09
4042	NYSE	VKI	Wed, Sep 28, 2011	12.08	12.09	12.01	12.08
4041	NYSE	VKI	Tue, Sep 27, 2011	12.11	12.11	12.02	12.03
4040	NYSE	VKI	Mon, Sep 26, 2011	12.03	12.07	12.00	12.04
4039	NYSE	VKI	Fri, Sep 23, 2011	12.06	12.09	11.99	12.00
4038	NYSE	VKI	Thu, Sep 22, 2011	11.90	12.08	11.90	12.02
4037	NYSE	VKI	Wed, Sep 21, 2011	11.95	12.04	11.95	12.02
4036	NYSE	VKI	Tue, Sep 20, 2011	11.93	12.02	11.93	12.00
4035	NYSE	VKI	Mon, Sep 19, 2011	11.86	11.93	11.85	11.89
4034	NYSE	VKI	Fri, Sep 16, 2011	11.81	11.92	11.81	11.83
4033	NYSE	VKI	Thu, Sep 15, 2011	11.95	11.96	11.81	11.81
4032	NYSE	VKI	Wed, Sep 14, 2011	12.09	12.10	11.95	11.95
4031	NYSE	VKI	Tue, Sep 13, 2011	12.05	12.14	12.03	12.14
4030	NYSE	VKI	Mon, Sep 12, 2011	11.99	12.10	11.97	12.06
4029	NYSE	VKI	Fri, Sep 9, 2011	11.89	12.03	11.88	12.02
4028	NYSE	VKI	Thu, Sep 8, 2011	11.97	11.99	11.90	11.92
4027	NYSE	VKI	Wed, Sep 7, 2011	11.87	11.96	11.87	11.95
4026	NYSE	VKI	Tue, Sep 6, 2011	11.86	11.96	11.83	11.87
4025	NYSE	VKI	Fri, Sep 2, 2011	11.98	12.05	11.87	11.89
4024	NYSE	VKI	Thu, Sep 1, 2011	12.11	12.15	12.00	12.10
4023	NYSE	VKI	Wed, Aug 31, 2011	11.99	12.07	11.97	12.05
4022	NYSE	VKI	Tue, Aug 30, 2011	11.77	11.95	11.77	11.94
4021	NYSE	VKI	Mon, Aug 29, 2011	11.78	11.83	11.76	11.82
4020	NYSE	VKI	Fri, Aug 26, 2011	11.75	11.86	11.71	11.76
4019	NYSE	VKI	Thu, Aug 25, 2011	11.69	11.70	11.57	11.69
4018	NYSE	VKI	Wed, Aug 24, 2011	11.55	11.69	11.55	11.64
4017	NYSE	VKI	Tue, Aug 23, 2011	11.54	11.62	11.49	11.56
4016	NYSE	VKI	Mon, Aug 22, 2011	11.45	11.55	11.41	11.48
4015	NYSE	VKI	Fri, Aug 19, 2011	11.45	11.49	11.36	11.42
4014	NYSE	VKI	Thu, Aug 18, 2011	11.50	11.55	11.41	11.45
4013	NYSE	VKI	Wed, Aug 17, 2011	11.49	11.61	11.49	11.56
4012	NYSE	VKI	Tue, Aug 16, 2011	11.39	11.53	11.39	11.50
4011	NYSE	VKI	Mon, Aug 15, 2011	11.40	11.52	11.30	11.48
4010	NYSE	VKI	Fri, Aug 12, 2011	11.40	11.40	11.21	11.31
4009	NYSE	VKI	Thu, Aug 11, 2011	11.23	11.39	11.23	11.35
4008	NYSE	VKI	Wed, Aug 10, 2011	10.90	11.58	10.90	11.39
4007	NYSE	VKI	Tue, Aug 9, 2011	10.89	11.31	10.81	11.19
4006	NYSE	VKI	Mon, Aug 8, 2011	11.23	11.23	10.89	11.00
4005	NYSE	VKI	Fri, Aug 5, 2011	11.45	11.53	11.21	11.50
4004	NYSE	VKI	Thu, Aug 4, 2011	11.63	11.75	11.42	11.47
4003	NYSE	VKI	Wed, Aug 3, 2011	11.67	11.71	11.58	11.71
4002	NYSE	VKI	Tue, Aug 2, 2011	11.62	11.73	11.60	11.61
4001	NYSE	VKI	Mon, Aug 1, 2011	11.43	11.73	11.35	11.73
4000	NYSE	VKI	Fri, Jul 29, 2011	11.33	11.37	11.18	11.32
3999	NYSE	VKI	Thu, Jul 28, 2011	11.28	11.41	11.11	11.36
3998	NYSE	VKI	Wed, Jul 27, 2011	11.45	11.45	11.26	11.28
3997	NYSE	VKI	Tue, Jul 26, 2011	11.54	11.54	11.42	11.42
3996	NYSE	VKI	Mon, Jul 25, 2011	11.54	11.57	11.48	11.55
3995	NYSE	VKI	Fri, Jul 22, 2011	11.53	11.70	11.45	11.57
3994	NYSE	VKI	Thu, Jul 21, 2011	11.56	11.65	11.56	11.57
3993	NYSE	VKI	Wed, Jul 20, 2011	11.53	11.60	11.51	11.56
3992	NYSE	VKI	Tue, Jul 19, 2011	11.53	11.61	11.48	11.48
3991	NYSE	VKI	Mon, Jul 18, 2011	11.60	11.65	11.53	11.54
3990	NYSE	VKI	Fri, Jul 15, 2011	11.54	11.76	11.52	11.60
3989	NYSE	VKI	Thu, Jul 14, 2011	11.79	11.82	11.67	11.68
3988	NYSE	VKI	Wed, Jul 13, 2011	11.78	11.84	11.74	11.75
3987	NYSE	VKI	Tue, Jul 12, 2011	11.75	11.84	11.75	11.82
3986	NYSE	VKI	Mon, Jul 11, 2011	11.87	11.87	11.77	11.78
3985	NYSE	VKI	Fri, Jul 8, 2011	11.82	11.85	11.75	11.85
3984	NYSE	VKI	Thu, Jul 7, 2011	11.71	11.83	11.71	11.81
3983	NYSE	VKI	Wed, Jul 6, 2011	11.66	11.74	11.66	11.69
3982	NYSE	VKI	Tue, Jul 5, 2011	11.65	11.75	11.65	11.73
3981	NYSE	VKI	Fri, Jul 1, 2011	11.79	11.79	11.65	11.65
3980	NYSE	VKI	Thu, Jun 30, 2011	11.76	11.91	11.72	11.73
3979	NYSE	VKI	Wed, Jun 29, 2011	11.81	11.90	11.77	11.81
3978	NYSE	VKI	Tue, Jun 28, 2011	11.89	11.89	11.79	11.85
3977	NYSE	VKI	Mon, Jun 27, 2011	11.82	11.92	11.82	11.84
3976	NYSE	VKI	Fri, Jun 24, 2011	11.85	11.90	11.82	11.85
3975	NYSE	VKI	Thu, Jun 23, 2011	11.67	11.85	11.67	11.79
3974	NYSE	VKI	Wed, Jun 22, 2011	11.60	11.69	11.60	11.65
3973	NYSE	VKI	Tue, Jun 21, 2011	11.60	11.65	11.60	11.64
3972	NYSE	VKI	Mon, Jun 20, 2011	11.57	11.67	11.53	11.53
3971	NYSE	VKI	Fri, Jun 17, 2011	11.62	11.67	11.55	11.61
3970	NYSE	VKI	Thu, Jun 16, 2011	11.52	11.64	11.52	11.56
3969	NYSE	VKI	Wed, Jun 15, 2011	11.61	11.63	11.53	11.56
3968	NYSE	VKI	Tue, Jun 14, 2011	11.63	11.63	11.56	11.58
3967	NYSE	VKI	Mon, Jun 13, 2011	11.62	11.62	11.52	11.58
3966	NYSE	VKI	Fri, Jun 10, 2011	11.65	11.66	11.58	11.64
3965	NYSE	VKI	Thu, Jun 9, 2011	11.58	11.65	11.54	11.62
3964	NYSE	VKI	Wed, Jun 8, 2011	11.62	11.62	11.49	11.57
3963	NYSE	VKI	Tue, Jun 7, 2011	11.66	11.67	11.57	11.57
3962	NYSE	VKI	Mon, Jun 6, 2011	11.60	11.69	11.59	11.63
3961	NYSE	VKI	Fri, Jun 3, 2011	11.48	11.62	11.48	11.62
3960	NYSE	VKI	Thu, Jun 2, 2011	11.63	11.63	11.53	11.53
3959	NYSE	VKI	Wed, Jun 1, 2011	11.64	11.67	11.58	11.58
3958	NYSE	VKI	Tue, May 31, 2011	11.61	11.70	11.55	11.58
3957	NYSE	VKI	Fri, May 27, 2011	11.53	11.62	11.53	11.53
3956	NYSE	VKI	Thu, May 26, 2011	11.50	11.59	11.50	11.56
3955	NYSE	VKI	Wed, May 25, 2011	11.47	11.58	11.47	11.52
3954	NYSE	VKI	Tue, May 24, 2011	11.44	11.56	11.44	11.50
3953	NYSE	VKI	Mon, May 23, 2011	11.48	11.63	11.45	11.45
3952	NYSE	VKI	Fri, May 20, 2011	11.49	11.55	11.45	11.50
3951	NYSE	VKI	Thu, May 19, 2011	11.43	11.51	11.43	11.46
3950	NYSE	VKI	Wed, May 18, 2011	11.49	11.49	11.43	11.46
3949	NYSE	VKI	Tue, May 17, 2011	11.42	11.47	11.35	11.45
3948	NYSE	VKI	Mon, May 16, 2011	11.38	11.44	11.37	11.37
3947	NYSE	VKI	Fri, May 13, 2011	11.39	11.46	11.37	11.43
3946	NYSE	VKI	Thu, May 12, 2011	11.32	11.38	11.30	11.37
3945	NYSE	VKI	Wed, May 11, 2011	11.36	11.41	11.27	11.28
3944	NYSE	VKI	Tue, May 10, 2011	11.37	11.42	11.35	11.40
3943	NYSE	VKI	Mon, May 9, 2011	11.24	11.40	11.24	11.40
3942	NYSE	VKI	Fri, May 6, 2011	11.29	11.33	11.27	11.28
3941	NYSE	VKI	Thu, May 5, 2011	11.29	11.37	11.26	11.26
3940	NYSE	VKI	Wed, May 4, 2011	11.26	11.34	11.23	11.29
3939	NYSE	VKI	Tue, May 3, 2011	11.26	11.26	11.20	11.21
3938	NYSE	VKI	Mon, May 2, 2011	11.23	11.27	11.19	11.23
3937	NYSE	VKI	Fri, Apr 29, 2011	11.16	11.28	11.15	11.21
3936	NYSE	VKI	Thu, Apr 28, 2011	11.06	11.15	11.06	11.11
3935	NYSE	VKI	Wed, Apr 27, 2011	11.05	11.16	11.05	11.06
3934	NYSE	VKI	Tue, Apr 26, 2011	11.09	11.12	11.04	11.05
3933	NYSE	VKI	Mon, Apr 25, 2011	11.18	11.18	11.03	11.03
3932	NYSE	VKI	Thu, Apr 21, 2011	11.06	11.12	11.02	11.05
3931	NYSE	VKI	Wed, Apr 20, 2011	11.07	11.12	11.05	11.06
3930	NYSE	VKI	Tue, Apr 19, 2011	10.99	11.09	10.99	11.05
3929	NYSE	VKI	Mon, Apr 18, 2011	10.97	11.07	10.95	11.05
3928	NYSE	VKI	Fri, Apr 15, 2011	11.05	11.05	11.00	11.03
3927	NYSE	VKI	Thu, Apr 14, 2011	11.04	11.12	11.00	11.05
3926	NYSE	VKI	Wed, Apr 13, 2011	11.13	11.23	11.04	11.08
3925	NYSE	VKI	Tue, Apr 12, 2011	11.21	11.23	11.14	11.18
3924	NYSE	VKI	Mon, Apr 11, 2011	11.32	11.38	11.25	11.26
3923	NYSE	VKI	Fri, Apr 8, 2011	11.49	11.49	11.35	11.36
3922	NYSE	VKI	Thu, Apr 7, 2011	11.32	11.48	11.32	11.43
3921	NYSE	VKI	Wed, Apr 6, 2011	11.38	11.43	11.32	11.35
3920	NYSE	VKI	Tue, Apr 5, 2011	11.35	11.54	11.28	11.42
3919	NYSE	VKI	Mon, Apr 4, 2011	11.34	11.42	11.34	11.35
3918	NYSE	VKI	Fri, Apr 1, 2011	11.29	11.43	11.32	11.37
3917	NYSE	VKI	Thu, Mar 31, 2011	11.56	11.58	11.27	11.31
3916	NYSE	VKI	Wed, Mar 30, 2011	11.57	11.62	11.51	11.51
3915	NYSE	VKI	Tue, Mar 29, 2011	11.55	11.60	11.51	11.54
3914	NYSE	VKI	Mon, Mar 28, 2011	11.46	11.59	11.44	11.55
3913	NYSE	VKI	Fri, Mar 25, 2011	11.30	11.49	11.27	11.49
3912	NYSE	VKI	Thu, Mar 24, 2011	11.30	11.39	11.28	11.34
3911	NYSE	VKI	Wed, Mar 23, 2011	11.18	11.35	11.15	11.35
3910	NYSE	VKI	Tue, Mar 22, 2011	11.15	11.19	11.09	11.19
3909	NYSE	VKI	Mon, Mar 21, 2011	11.10	11.20	11.10	11.15
3908	NYSE	VKI	Fri, Mar 18, 2011	10.98	11.17	10.95	11.10
3907	NYSE	VKI	Thu, Mar 17, 2011	10.93	11.01	10.89	10.97
3906	NYSE	VKI	Wed, Mar 16, 2011	10.98	11.02	10.89	10.92
3905	NYSE	VKI	Tue, Mar 15, 2011	10.81	10.95	10.81	10.94
3904	NYSE	VKI	Mon, Mar 14, 2011	11.02	11.02	10.90	10.90
3903	NYSE	VKI	Fri, Mar 11, 2011	11.02	11.02	10.93	10.98
3902	NYSE	VKI	Thu, Mar 10, 2011	11.07	11.10	11.01	11.06
3901	NYSE	VKI	Wed, Mar 9, 2011	11.11	11.15	11.06	11.06
3900	NYSE	VKI	Tue, Mar 8, 2011	11.13	11.16	11.06	11.15
3899	NYSE	VKI	Mon, Mar 7, 2011	11.09	11.09	10.99	11.08
3898	NYSE	VKI	Fri, Mar 4, 2011	11.03	11.08	10.95	11.00
3897	NYSE	VKI	Thu, Mar 3, 2011	11.15	11.15	11.00	11.00
3896	NYSE	VKI	Wed, Mar 2, 2011	11.03	11.15	11.00	11.11
3895	NYSE	VKI	Tue, Mar 1, 2011	11.11	11.18	11.07	11.07
3894	NYSE	VKI	Mon, Feb 28, 2011	11.14	11.17	11.09	11.12
3893	NYSE	VKI	Fri, Feb 25, 2011	11.05	11.12	11.05	11.10
3892	NYSE	VKI	Thu, Feb 24, 2011	11.09	11.15	11.05	11.08
3891	NYSE	VKI	Wed, Feb 23, 2011	11.00	11.15	10.95	11.11
3890	NYSE	VKI	Tue, Feb 22, 2011	11.00	11.00	10.86	10.95
3889	NYSE	VKI	Fri, Feb 18, 2011	11.15	11.15	11.01	11.01
3888	NYSE	VKI	Thu, Feb 17, 2011	11.08	11.15	11.08	11.11
3887	NYSE	VKI	Wed, Feb 16, 2011	10.99	11.10	10.99	11.08
3886	NYSE	VKI	Tue, Feb 15, 2011	11.05	11.08	10.95	10.98
3885	NYSE	VKI	Mon, Feb 14, 2011	11.25	11.25	11.08	11.08
3884	NYSE	VKI	Fri, Feb 11, 2011	11.23	11.30	11.20	11.24
3883	NYSE	VKI	Thu, Feb 10, 2011	11.15	11.27	11.11	11.27
3882	NYSE	VKI	Wed, Feb 9, 2011	11.13	11.20	11.12	11.14
3881	NYSE	VKI	Tue, Feb 8, 2011	11.12	11.19	11.09	11.14
3880	NYSE	VKI	Mon, Feb 7, 2011	11.02	11.18	11.02	11.11
3879	NYSE	VKI	Fri, Feb 4, 2011	11.10	11.10	10.99	11.05
3878	NYSE	VKI	Thu, Feb 3, 2011	11.18	11.19	11.05	11.06
3877	NYSE	VKI	Wed, Feb 2, 2011	11.03	11.18	11.02	11.18
3876	NYSE	VKI	Tue, Feb 1, 2011	11.01	11.10	11.00	11.03
3875	NYSE	VKI	Mon, Jan 31, 2011	10.97	11.09	10.91	10.97
3874	NYSE	VKI	Fri, Jan 28, 2011	11.00	11.05	10.88	10.94
3873	NYSE	VKI	Thu, Jan 27, 2011	11.07	11.07	10.89	11.01
3872	NYSE	VKI	Wed, Jan 26, 2011	10.94	11.11	10.94	10.98
3871	NYSE	VKI	Tue, Jan 25, 2011	11.00	11.04	10.88	10.92
3870	NYSE	VKI	Mon, Jan 24, 2011	10.86	10.96	10.78	10.96
3869	NYSE	VKI	Fri, Jan 21, 2011	10.62	10.84	10.61	10.79
3868	NYSE	VKI	Thu, Jan 20, 2011	10.46	10.60	10.32	10.57
3867	NYSE	VKI	Wed, Jan 19, 2011	10.42	10.48	10.22	10.43
3866	NYSE	VKI	Tue, Jan 18, 2011	10.30	10.48	10.16	10.40
3865	NYSE	VKI	Fri, Jan 14, 2011	10.45	10.64	10.08	10.36
3864	NYSE	VKI	Thu, Jan 13, 2011	10.77	10.82	10.42	10.45
3863	NYSE	VKI	Wed, Jan 12, 2011	11.01	11.12	10.82	10.82
3862	NYSE	VKI	Tue, Jan 11, 2011	11.07	11.10	10.98	11.04
3861	NYSE	VKI	Mon, Jan 10, 2011	11.10	11.21	11.01	11.05
3860	NYSE	VKI	Fri, Jan 7, 2011	11.21	11.28	11.15	11.15
3859	NYSE	VKI	Thu, Jan 6, 2011	11.38	11.38	11.21	11.24
3858	NYSE	VKI	Wed, Jan 5, 2011	11.32	11.34	11.21	11.32
3857	NYSE	VKI	Tue, Jan 4, 2011	11.33	11.42	11.27	11.32
3856	NYSE	VKI	Mon, Jan 3, 2011	11.38	11.39	11.20	11.30
3855	NYSE	VKI	Fri, Dec 31, 2010	11.23	11.36	11.14	11.35
3854	NYSE	VKI	Thu, Dec 30, 2010	10.98	11.18	10.98	11.18
3853	NYSE	VKI	Wed, Dec 29, 2010	11.05	11.13	10.95	11.05
3852	NYSE	VKI	Tue, Dec 28, 2010	11.11	11.14	11.00	11.11
3851	NYSE	VKI	Mon, Dec 27, 2010	11.06	11.25	11.06	11.14
3850	NYSE	VKI	Thu, Dec 23, 2010	11.08	11.23	11.01	11.11
3849	NYSE	VKI	Wed, Dec 22, 2010	11.08	11.19	11.03	11.12
3848	NYSE	VKI	Tue, Dec 21, 2010	10.92	11.01	10.77	11.01
3847	NYSE	VKI	Mon, Dec 20, 2010	11.45	11.50	10.95	10.96
3846	NYSE	VKI	Fri, Dec 17, 2010	11.39	11.50	11.36	11.50
3845	NYSE	VKI	Thu, Dec 16, 2010	10.96	11.41	10.96	11.38
3844	NYSE	VKI	Wed, Dec 15, 2010	10.78	11.09	10.66	11.06
3843	NYSE	VKI	Tue, Dec 14, 2010	10.66	10.85	10.56	10.84
3842	NYSE	VKI	Mon, Dec 13, 2010	11.07	11.10	10.79	10.87
3841	NYSE	VKI	Fri, Dec 10, 2010	11.30	11.35	11.17	11.24
3840	NYSE	VKI	Thu, Dec 9, 2010	11.36	11.50	11.12	11.38
3839	NYSE	VKI	Wed, Dec 8, 2010	11.50	11.50	11.12	11.30
3838	NYSE	VKI	Tue, Dec 7, 2010	11.68	11.68	11.38	11.43
3837	NYSE	VKI	Mon, Dec 6, 2010	11.88	11.88	11.55	11.69
3836	NYSE	VKI	Fri, Dec 3, 2010	11.64	11.90	11.64	11.82
3835	NYSE	VKI	Thu, Dec 2, 2010	11.90	12.08	11.52	11.61
3834	NYSE	VKI	Wed, Dec 1, 2010	12.27	12.27	11.91	11.94
3833	NYSE	VKI	Tue, Nov 30, 2010	12.14	12.34	12.10	12.26
3832	NYSE	VKI	Mon, Nov 29, 2010	12.08	12.15	12.06	12.15
3831	NYSE	VKI	Fri, Nov 26, 2010	12.00	12.11	12.00	12.05
3830	NYSE	VKI	Wed, Nov 24, 2010	11.93	12.02	11.86	11.98
3829	NYSE	VKI	Tue, Nov 23, 2010	11.86	11.93	11.79	11.89
3828	NYSE	VKI	Mon, Nov 22, 2010	11.79	11.90	11.65	11.87
3827	NYSE	VKI	Fri, Nov 19, 2010	11.50	11.79	11.50	11.69
3826	NYSE	VKI	Thu, Nov 18, 2010	11.74	11.85	11.25	11.54
3825	NYSE	VKI	Wed, Nov 17, 2010	11.45	11.75	11.39	11.70
3824	NYSE	VKI	Tue, Nov 16, 2010	11.06	11.50	10.64	11.39
3823	NYSE	VKI	Mon, Nov 15, 2010	11.74	11.77	11.10	11.21
3822	NYSE	VKI	Fri, Nov 12, 2010	11.82	11.97	11.71	11.77
3821	NYSE	VKI	Thu, Nov 11, 2010	12.17	12.30	11.60	11.94
3820	NYSE	VKI	Wed, Nov 10, 2010	12.45	12.46	12.08	12.30
3819	NYSE	VKI	Tue, Nov 9, 2010	12.69	12.69	12.46	12.51
3818	NYSE	VKI	Mon, Nov 8, 2010	12.76	12.85	12.65	12.65
3817	NYSE	VKI	Fri, Nov 5, 2010	12.80	12.82	12.75	12.78
3816	NYSE	VKI	Thu, Nov 4, 2010	12.74	12.79	12.73	12.78
3815	NYSE	VKI	Wed, Nov 3, 2010	12.74	12.79	12.71	12.73
3814	NYSE	VKI	Tue, Nov 2, 2010	12.67	12.76	12.67	12.70
3813	NYSE	VKI	Mon, Nov 1, 2010	12.68	12.72	12.63	12.66
3812	NYSE	VKI	Fri, Oct 29, 2010	12.64	12.69	12.60	12.66
3811	NYSE	VKI	Thu, Oct 28, 2010	12.59	12.68	12.59	12.62
3810	NYSE	VKI	Wed, Oct 27, 2010	12.60	12.65	12.57	12.62
3809	NYSE	VKI	Tue, Oct 26, 2010	12.61	12.61	12.55	12.61
3808	NYSE	VKI	Mon, Oct 25, 2010	12.55	12.65	12.49	12.60
3807	NYSE	VKI	Fri, Oct 22, 2010	12.51	12.55	12.46	12.55
3806	NYSE	VKI	Thu, Oct 21, 2010	12.42	12.56	12.42	12.47
3805	NYSE	VKI	Wed, Oct 20, 2010	12.42	12.50	12.39	12.39
3804	NYSE	VKI	Tue, Oct 19, 2010	12.36	12.47	12.36	12.47
3803	NYSE	VKI	Mon, Oct 18, 2010	12.50	12.50	12.38	12.42
3802	NYSE	VKI	Fri, Oct 15, 2010	12.55	12.56	12.43	12.44
3801	NYSE	VKI	Thu, Oct 14, 2010	12.54	12.55	12.48	12.54
3800	NYSE	VKI	Wed, Oct 13, 2010	12.60	12.61	12.47	12.54
3799	NYSE	VKI	Tue, Oct 12, 2010	12.57	12.68	12.53	12.67
3798	NYSE	VKI	Mon, Oct 11, 2010	12.45	12.54	12.45	12.54
3797	NYSE	VKI	Fri, Oct 8, 2010	12.50	12.58	12.39	12.46
3796	NYSE	VKI	Thu, Oct 7, 2010	12.49	12.57	12.43	12.44
3795	NYSE	VKI	Wed, Oct 6, 2010	12.52	12.65	12.48	12.52
3794	NYSE	VKI	Tue, Oct 5, 2010	12.76	12.76	12.54	12.59
3793	NYSE	VKI	Mon, Oct 4, 2010	12.72	12.75	12.68	12.70
3792	NYSE	VKI	Fri, Oct 1, 2010	12.88	12.88	12.68	12.77
3791	NYSE	VKI	Thu, Sep 30, 2010	12.79	12.91	12.76	12.84
3790	NYSE	VKI	Wed, Sep 29, 2010	12.70	12.80	12.69	12.77
3789	NYSE	VKI	Tue, Sep 28, 2010	12.74	12.81	12.69	12.70
3788	NYSE	VKI	Mon, Sep 27, 2010	12.72	12.77	12.65	12.76
3787	NYSE	VKI	Fri, Sep 24, 2010	12.68	12.74	12.65	12.68
3786	NYSE	VKI	Thu, Sep 23, 2010	12.68	12.75	12.67	12.68
3785	NYSE	VKI	Wed, Sep 22, 2010	12.64	12.72	12.62	12.72
3784	NYSE	VKI	Tue, Sep 21, 2010	12.59	12.72	12.59	12.69
3783	NYSE	VKI	Mon, Sep 20, 2010	12.71	12.74	12.62	12.64
3782	NYSE	VKI	Fri, Sep 17, 2010	12.43	12.65	12.43	12.65
3781	NYSE	VKI	Thu, Sep 16, 2010	12.49	12.58	12.38	12.52
3780	NYSE	VKI	Wed, Sep 15, 2010	12.73	12.78	12.42	12.48
3779	NYSE	VKI	Tue, Sep 14, 2010	12.68	12.77	12.66	12.77
3778	NYSE	VKI	Mon, Sep 13, 2010	12.72	12.78	12.71	12.72
3777	NYSE	VKI	Fri, Sep 10, 2010	12.72	12.85	12.72	12.79
3776	NYSE	VKI	Thu, Sep 9, 2010	12.71	12.80	12.71	12.76
3775	NYSE	VKI	Wed, Sep 8, 2010	12.82	12.86	12.69	12.70
3774	NYSE	VKI	Tue, Sep 7, 2010	12.82	12.86	12.77	12.85
3773	NYSE	VKI	Fri, Sep 3, 2010	12.83	12.88	12.82	12.82
3772	NYSE	VKI	Thu, Sep 2, 2010	12.88	12.88	12.80	12.83
3771	NYSE	VKI	Wed, Sep 1, 2010	12.93	12.93	12.83	12.84
3770	NYSE	VKI	Tue, Aug 31, 2010	12.78	12.93	12.77	12.82
3769	NYSE	VKI	Mon, Aug 30, 2010	12.83	12.90	12.79	12.82
3768	NYSE	VKI	Fri, Aug 27, 2010	12.87	12.87	12.73	12.84
3767	NYSE	VKI	Thu, Aug 26, 2010	12.82	12.88	12.70	12.76
3766	NYSE	VKI	Wed, Aug 25, 2010	12.82	12.88	12.81	12.83
3765	NYSE	VKI	Tue, Aug 24, 2010	12.85	12.90	12.85	12.90
3764	NYSE	VKI	Mon, Aug 23, 2010	12.89	12.94	12.86	12.94
3763	NYSE	VKI	Fri, Aug 20, 2010	12.75	12.89	12.74	12.85
3762	NYSE	VKI	Thu, Aug 19, 2010	12.81	12.88	12.77	12.77
3761	NYSE	VKI	Wed, Aug 18, 2010	12.95	13.01	12.82	12.83
3760	NYSE	VKI	Tue, Aug 17, 2010	12.78	12.98	12.77	12.96
3759	NYSE	VKI	Mon, Aug 16, 2010	12.70	12.82	12.70	12.79
3758	NYSE	VKI	Fri, Aug 13, 2010	12.60	12.75	12.60	12.75
3757	NYSE	VKI	Thu, Aug 12, 2010	12.59	12.70	12.59	12.65
3756	NYSE	VKI	Wed, Aug 11, 2010	12.56	12.65	12.54	12.62
3755	NYSE	VKI	Tue, Aug 10, 2010	12.69	12.73	12.60	12.65
3754	NYSE	VKI	Mon, Aug 9, 2010	12.68	12.69	12.61	12.65
3753	NYSE	VKI	Fri, Aug 6, 2010	12.71	12.74	12.65	12.65
3752	NYSE	VKI	Thu, Aug 5, 2010	12.70	12.72	12.66	12.68
3751	NYSE	VKI	Wed, Aug 4, 2010	12.65	12.71	12.62	12.64
3750	NYSE	VKI	Tue, Aug 3, 2010	12.53	12.62	12.52	12.59
3749	NYSE	VKI	Mon, Aug 2, 2010	12.58	12.62	12.55	12.61
3748	NYSE	VKI	Fri, Jul 30, 2010	12.47	12.59	12.44	12.57
3747	NYSE	VKI	Thu, Jul 29, 2010	12.62	12.62	12.42	12.48
3746	NYSE	VKI	Wed, Jul 28, 2010	12.45	12.57	12.45	12.52
3745	NYSE	VKI	Tue, Jul 27, 2010	12.42	12.57	12.42	12.45
3744	NYSE	VKI	Mon, Jul 26, 2010	12.47	12.52	12.41	12.44
3743	NYSE	VKI	Fri, Jul 23, 2010	12.43	12.51	12.43	12.43
3742	NYSE	VKI	Thu, Jul 22, 2010	12.44	12.49	12.41	12.43
3741	NYSE	VKI	Wed, Jul 21, 2010	12.40	12.50	12.38	12.44
3740	NYSE	VKI	Tue, Jul 20, 2010	12.25	12.43	12.25	12.40
3739	NYSE	VKI	Mon, Jul 19, 2010	12.21	12.35	12.21	12.31
3738	NYSE	VKI	Fri, Jul 16, 2010	12.22	12.26	12.17	12.24
3737	NYSE	VKI	Thu, Jul 15, 2010	12.21	12.26	12.15	12.20
3736	NYSE	VKI	Wed, Jul 14, 2010	12.28	12.31	12.21	12.22
3735	NYSE	VKI	Tue, Jul 13, 2010	12.35	12.35	12.27	12.28
3734	NYSE	VKI	Mon, Jul 12, 2010	12.31	12.40	12.31	12.36
3733	NYSE	VKI	Fri, Jul 9, 2010	12.30	12.36	12.30	12.35
3732	NYSE	VKI	Thu, Jul 8, 2010	12.26	12.36	12.25	12.36
3731	NYSE	VKI	Wed, Jul 7, 2010	12.27	12.29	12.21	12.26
3730	NYSE	VKI	Tue, Jul 6, 2010	12.20	12.29	12.20	12.25
3729	NYSE	VKI	Fri, Jul 2, 2010	12.20	12.25	12.03	12.24
3728	NYSE	VKI	Thu, Jul 1, 2010	12.10	12.25	12.10	12.16
3727	NYSE	VKI	Wed, Jun 30, 2010	12.12	12.17	12.00	12.10
3726	NYSE	VKI	Tue, Jun 29, 2010	12.04	12.16	12.04	12.08
3725	NYSE	VKI	Mon, Jun 28, 2010	12.13	12.16	12.11	12.11
3724	NYSE	VKI	Fri, Jun 25, 2010	12.13	12.19	12.11	12.14
3723	NYSE	VKI	Thu, Jun 24, 2010	12.06	12.12	12.04	12.11
3722	NYSE	VKI	Wed, Jun 23, 2010	11.99	12.06	11.93	12.06
3721	NYSE	VKI	Tue, Jun 22, 2010	11.90	11.98	11.89	11.98
3720	NYSE	VKI	Mon, Jun 21, 2010	11.87	11.93	11.86	11.89
3719	NYSE	VKI	Fri, Jun 18, 2010	11.92	11.94	11.83	11.87
3718	NYSE	VKI	Thu, Jun 17, 2010	11.96	11.97	11.90	11.91
3717	NYSE	VKI	Wed, Jun 16, 2010	12.03	12.03	11.92	11.92
3716	NYSE	VKI	Tue, Jun 15, 2010	12.08	12.08	11.99	12.01
3715	NYSE	VKI	Mon, Jun 14, 2010	12.10	12.10	11.97	12.02
3714	NYSE	VKI	Fri, Jun 11, 2010	11.98	12.10	11.98	12.10
3713	NYSE	VKI	Thu, Jun 10, 2010	12.06	12.12	12.06	12.09
3712	NYSE	VKI	Wed, Jun 9, 2010	12.09	12.11	12.04	12.07
3711	NYSE	VKI	Tue, Jun 8, 2010	12.11	12.11	12.03	12.07
3710	NYSE	VKI	Mon, Jun 7, 2010	12.02	12.09	11.95	12.02
3709	NYSE	VKI	Fri, Jun 4, 2010	12.00	12.09	11.94	12.05
3708	NYSE	VKI	Thu, Jun 3, 2010	12.11	12.13	12.02	12.07
3707	NYSE	VKI	Wed, Jun 2, 2010	12.13	12.13	11.94	12.06
3706	NYSE	VKI	Tue, Jun 1, 2010	12.14	12.16	12.08	12.14
3705	NYSE	VKI	Fri, May 28, 2010	11.96	12.15	11.96	12.08
3704	NYSE	VKI	Thu, May 27, 2010	11.94	12.09	11.94	12.09
3703	NYSE	VKI	Wed, May 26, 2010	12.03	12.09	11.98	11.98
3702	NYSE	VKI	Tue, May 25, 2010	11.90	12.03	11.80	12.03
3701	NYSE	VKI	Mon, May 24, 2010	11.97	12.05	11.97	12.04
3700	NYSE	VKI	Fri, May 21, 2010	11.94	12.00	11.83	11.97
3699	NYSE	VKI	Thu, May 20, 2010	12.04	12.04	11.90	11.95
3698	NYSE	VKI	Wed, May 19, 2010	11.93	12.08	11.93	12.05
3697	NYSE	VKI	Tue, May 18, 2010	12.11	12.11	11.99	12.07
3696	NYSE	VKI	Mon, May 17, 2010	12.03	12.11	11.92	11.99
3695	NYSE	VKI	Fri, May 14, 2010	12.12	12.12	12.02	12.10
3694	NYSE	VKI	Thu, May 13, 2010	12.20	12.20	12.01	12.08
3693	NYSE	VKI	Wed, May 12, 2010	12.13	12.15	12.03	12.13
3692	NYSE	VKI	Tue, May 11, 2010	12.10	12.16	11.96	12.14
3691	NYSE	VKI	Mon, May 10, 2010	12.07	12.15	11.97	12.10
3690	NYSE	VKI	Fri, May 7, 2010	12.00	12.13	11.90	12.00
3689	NYSE	VKI	Thu, May 6, 2010	12.10	12.13	11.90	11.99
3688	NYSE	VKI	Wed, May 5, 2010	12.05	12.12	12.05	12.12
3687	NYSE	VKI	Tue, May 4, 2010	11.99	12.08	11.96	12.06
3686	NYSE	VKI	Mon, May 3, 2010	11.99	12.08	11.96	12.06
3685	NYSE	VKI	Fri, Apr 30, 2010	12.00	12.04	11.90	11.91
3684	NYSE	VKI	Thu, Apr 29, 2010	11.91	12.00	11.91	11.97
3683	NYSE	VKI	Wed, Apr 28, 2010	11.94	11.96	11.89	11.90
3682	NYSE	VKI	Tue, Apr 27, 2010	11.90	11.97	11.86	11.91
3681	NYSE	VKI	Mon, Apr 26, 2010	11.91	11.98	11.90	11.92
3680	NYSE	VKI	Fri, Apr 23, 2010	11.93	11.96	11.91	11.95
3679	NYSE	VKI	Thu, Apr 22, 2010	12.00	12.00	11.88	11.93
3678	NYSE	VKI	Wed, Apr 21, 2010	11.93	11.99	11.87	11.90
3677	NYSE	VKI	Tue, Apr 20, 2010	11.99	12.03	11.91	11.97
3676	NYSE	VKI	Mon, Apr 19, 2010	11.82	12.01	11.82	11.99
3675	NYSE	VKI	Fri, Apr 16, 2010	11.84	11.93	11.84	11.89
3674	NYSE	VKI	Thu, Apr 15, 2010	11.99	12.04	11.92	11.94
3673	NYSE	VKI	Wed, Apr 14, 2010	12.12	12.12	11.98	12.03
3672	NYSE	VKI	Tue, Apr 13, 2010	12.10	12.13	12.04	12.08
3671	NYSE	VKI	Mon, Apr 12, 2010	12.12	12.17	12.10	12.14
3670	NYSE	VKI	Fri, Apr 9, 2010	12.12	12.20	12.09	12.13
3669	NYSE	VKI	Thu, Apr 8, 2010	12.08	12.17	12.08	12.17
3668	NYSE	VKI	Wed, Apr 7, 2010	12.05	12.17	12.05	12.10
3667	NYSE	VKI	Tue, Apr 6, 2010	12.28	12.28	12.10	12.13
3666	NYSE	VKI	Mon, Apr 5, 2010	12.20	12.24	12.17	12.22
3665	NYSE	VKI	Thu, Apr 1, 2010	12.31	12.31	12.17	12.22
3664	NYSE	VKI	Wed, Mar 31, 2010	12.14	12.16	11.96	12.15
3663	NYSE	VKI	Tue, Mar 30, 2010	12.15	12.19	12.05	12.10
3662	NYSE	VKI	Mon, Mar 29, 2010	12.18	12.19	12.11	12.15
3661	NYSE	VKI	Fri, Mar 26, 2010	12.13	12.16	12.12	12.16
3660	NYSE	VKI	Thu, Mar 25, 2010	12.07	12.13	12.04	12.10
3659	NYSE	VKI	Wed, Mar 24, 2010	12.10	12.10	12.01	12.06
3658	NYSE	VKI	Tue, Mar 23, 2010	12.05	12.10	11.95	12.07
3657	NYSE	VKI	Mon, Mar 22, 2010	11.81	11.99	11.81	11.97
3656	NYSE	VKI	Fri, Mar 19, 2010	11.99	11.99	11.87	11.88
3655	NYSE	VKI	Thu, Mar 18, 2010	11.85	11.99	11.85	11.96
3654	NYSE	VKI	Wed, Mar 17, 2010	11.90	11.96	11.90	11.94
3653	NYSE	VKI	Tue, Mar 16, 2010	11.85	11.92	11.84	11.89
3652	NYSE	VKI	Mon, Mar 15, 2010	11.95	11.95	11.81	11.84
3651	NYSE	VKI	Fri, Mar 12, 2010	11.88	11.94	11.82	11.87
3650	NYSE	VKI	Thu, Mar 11, 2010	11.99	11.99	11.87	11.91
3649	NYSE	VKI	Wed, Mar 10, 2010	11.99	12.05	11.92	12.01
3648	NYSE	VKI	Tue, Mar 9, 2010	12.11	12.11	11.94	11.98
3647	NYSE	VKI	Mon, Mar 8, 2010	12.05	12.09	11.99	12.07
3646	NYSE	VKI	Fri, Mar 5, 2010	11.98	12.05	11.89	12.04
3645	NYSE	VKI	Thu, Mar 4, 2010	11.84	11.96	11.84	11.91
3644	NYSE	VKI	Wed, Mar 3, 2010	11.85	11.90	11.81	11.86
3643	NYSE	VKI	Tue, Mar 2, 2010	11.98	12.02	11.89	11.92
3642	NYSE	VKI	Mon, Mar 1, 2010	11.94	11.99	11.85	11.98
3641	NYSE	VKI	Fri, Feb 26, 2010	11.85	11.87	11.76	11.81
3640	NYSE	VKI	Thu, Feb 25, 2010	11.89	11.91	11.60	11.76
3639	NYSE	VKI	Wed, Feb 24, 2010	11.70	11.78	11.67	11.73
3638	NYSE	VKI	Tue, Feb 23, 2010	11.70	11.84	11.62	11.65
3637	NYSE	VKI	Mon, Feb 22, 2010	11.71	11.75	11.55	11.60
3636	NYSE	VKI	Fri, Feb 19, 2010	11.92	12.00	11.75	11.76
3635	NYSE	VKI	Thu, Feb 18, 2010	11.98	12.15	11.98	11.99
3634	NYSE	VKI	Wed, Feb 17, 2010	12.00	12.07	11.98	12.07
3633	NYSE	VKI	Tue, Feb 16, 2010	12.03	12.04	11.95	12.00
3632	NYSE	VKI	Fri, Feb 12, 2010	11.84	11.96	11.80	11.96
3631	NYSE	VKI	Thu, Feb 11, 2010	11.92	11.92	11.83	11.87
3630	NYSE	VKI	Wed, Feb 10, 2010	11.91	11.91	11.71	11.85
3629	NYSE	VKI	Tue, Feb 9, 2010	11.84	12.04	11.81	11.87
3628	NYSE	VKI	Mon, Feb 8, 2010	11.77	11.84	11.76	11.80
3627	NYSE	VKI	Fri, Feb 5, 2010	11.75	11.82	11.71	11.79
3626	NYSE	VKI	Thu, Feb 4, 2010	11.80	11.93	11.76	11.77
3625	NYSE	VKI	Wed, Feb 3, 2010	11.88	11.97	11.86	11.94
3624	NYSE	VKI	Tue, Feb 2, 2010	11.85	11.96	11.82	11.94
3623	NYSE	VKI	Mon, Feb 1, 2010	11.89	11.89	11.73	11.83
3622	NYSE	VKI	Fri, Jan 29, 2010	11.85	11.85	11.74	11.78
3621	NYSE	VKI	Thu, Jan 28, 2010	11.70	11.72	11.64	11.71
3620	NYSE	VKI	Wed, Jan 27, 2010	11.69	11.78	11.64	11.73
3619	NYSE	VKI	Tue, Jan 26, 2010	11.59	11.69	11.56	11.64
3618	NYSE	VKI	Mon, Jan 25, 2010	11.55	11.65	11.53	11.63
3617	NYSE	VKI	Fri, Jan 22, 2010	11.59	11.69	11.54	11.54
3616	NYSE	VKI	Thu, Jan 21, 2010	11.67	11.71	11.57	11.64
3615	NYSE	VKI	Wed, Jan 20, 2010	11.67	11.76	11.65	11.71
3614	NYSE	VKI	Tue, Jan 19, 2010	11.64	11.77	11.60	11.73
3613	NYSE	VKI	Fri, Jan 15, 2010	11.50	11.61	11.48	11.58
3612	NYSE	VKI	Thu, Jan 14, 2010	11.51	11.59	11.50	11.52
3611	NYSE	VKI	Wed, Jan 13, 2010	11.69	11.69	11.45	11.54
3610	NYSE	VKI	Tue, Jan 12, 2010	11.61	11.64	11.57	11.62
3609	NYSE	VKI	Mon, Jan 11, 2010	11.48	11.62	11.48	11.61
3608	NYSE	VKI	Fri, Jan 8, 2010	11.56	11.56	11.44	11.54
3607	NYSE	VKI	Thu, Jan 7, 2010	11.49	11.53	11.37	11.49
3606	NYSE	VKI	Wed, Jan 6, 2010	11.66	11.66	11.42	11.47
3605	NYSE	VKI	Tue, Jan 5, 2010	11.61	11.61	11.42	11.46
3604	NYSE	VKI	Mon, Jan 4, 2010	11.46	11.53	11.36	11.48
3603	NYSE	VKI	Thu, Dec 31, 2009	11.47	11.47	11.33	11.45
3602	NYSE	VKI	Wed, Dec 30, 2009	11.45	11.49	11.40	11.42
3601	NYSE	VKI	Tue, Dec 29, 2009	11.45	11.50	11.41	11.46
3600	NYSE	VKI	Mon, Dec 28, 2009	11.37	11.49	11.37	11.47
3599	NYSE	VKI	Thu, Dec 24, 2009	11.49	11.49	11.35	11.40
3598	NYSE	VKI	Wed, Dec 23, 2009	11.18	11.42	11.15	11.41
3597	NYSE	VKI	Tue, Dec 22, 2009	11.22	11.29	11.17	11.19
3596	NYSE	VKI	Mon, Dec 21, 2009	11.15	11.29	11.15	11.27
3595	NYSE	VKI	Fri, Dec 18, 2009	11.20	11.23	11.14	11.19
3594	NYSE	VKI	Thu, Dec 17, 2009	11.20	11.31	11.20	11.22
3593	NYSE	VKI	Wed, Dec 16, 2009	11.26	11.43	11.23	11.29
3592	NYSE	VKI	Tue, Dec 15, 2009	11.35	11.40	11.25	11.29
3591	NYSE	VKI	Mon, Dec 14, 2009	11.61	11.61	11.40	11.46
3590	NYSE	VKI	Fri, Dec 11, 2009	11.95	11.95	11.41	11.44
3589	NYSE	VKI	Thu, Dec 10, 2009	11.41	11.56	11.41	11.52
3588	NYSE	VKI	Wed, Dec 9, 2009	11.35	11.42	11.28	11.41
3587	NYSE	VKI	Tue, Dec 8, 2009	11.22	11.34	11.21	11.31
3586	NYSE	VKI	Mon, Dec 7, 2009	11.24	11.27	11.19	11.27
3585	NYSE	VKI	Fri, Dec 4, 2009	11.27	11.30	11.23	11.24
3584	NYSE	VKI	Thu, Dec 3, 2009	11.25	11.29	11.22	11.27
3583	NYSE	VKI	Wed, Dec 2, 2009	11.29	11.30	11.22	11.28
3582	NYSE	VKI	Tue, Dec 1, 2009	11.34	11.34	11.17	11.24
3581	NYSE	VKI	Mon, Nov 30, 2009	11.13	11.27	11.13	11.24
3580	NYSE	VKI	Fri, Nov 27, 2009	10.95	11.20	10.95	11.17
3579	NYSE	VKI	Wed, Nov 25, 2009	11.12	11.20	11.12	11.19
3578	NYSE	VKI	Tue, Nov 24, 2009	11.12	11.15	10.94	11.15
3577	NYSE	VKI	Mon, Nov 23, 2009	11.03	11.06	10.92	11.01
3576	NYSE	VKI	Fri, Nov 20, 2009	11.10	11.11	11.01	11.02
3575	NYSE	VKI	Thu, Nov 19, 2009	11.05	11.06	10.97	11.05
3574	NYSE	VKI	Wed, Nov 18, 2009	10.86	11.06	10.86	11.01
3573	NYSE	VKI	Tue, Nov 17, 2009	11.08	11.08	10.96	10.98
3572	NYSE	VKI	Mon, Nov 16, 2009	10.89	11.05	10.89	11.04
3571	NYSE	VKI	Fri, Nov 13, 2009	10.90	10.97	10.81	10.96
3570	NYSE	VKI	Thu, Nov 12, 2009	11.07	11.10	10.83	10.91
3569	NYSE	VKI	Wed, Nov 11, 2009	11.21	11.23	11.08	11.09
3568	NYSE	VKI	Tue, Nov 10, 2009	11.31	11.32	11.15	11.25
3567	NYSE	VKI	Mon, Nov 9, 2009	11.30	11.39	11.26	11.39
3566	NYSE	VKI	Fri, Nov 6, 2009	11.24	11.35	11.24	11.31
3565	NYSE	VKI	Thu, Nov 5, 2009	11.23	11.32	11.22	11.31
3564	NYSE	VKI	Wed, Nov 4, 2009	11.40	11.43	11.20	11.27
3563	NYSE	VKI	Tue, Nov 3, 2009	11.42	11.45	11.27	11.29
3562	NYSE	VKI	Mon, Nov 2, 2009	11.40	11.46	11.28	11.37
3561	NYSE	VKI	Fri, Oct 30, 2009	11.44	11.44	11.27	11.28
3560	NYSE	VKI	Thu, Oct 29, 2009	11.28	11.43	11.25	11.39
3559	NYSE	VKI	Wed, Oct 28, 2009	11.55	11.55	11.26	11.29
3558	NYSE	VKI	Tue, Oct 27, 2009	11.49	11.49	11.40	11.42
3557	NYSE	VKI	Mon, Oct 26, 2009	11.49	11.49	11.31	11.40
3556	NYSE	VKI	Fri, Oct 23, 2009	11.50	11.50	11.40	11.44
3555	NYSE	VKI	Thu, Oct 22, 2009	11.42	11.53	11.42	11.49
3554	NYSE	VKI	Wed, Oct 21, 2009	11.45	11.57	11.42	11.43
3553	NYSE	VKI	Tue, Oct 20, 2009	11.33	11.49	11.33	11.46
3552	NYSE	VKI	Mon, Oct 19, 2009	11.18	11.39	11.18	11.29
3551	NYSE	VKI	Fri, Oct 16, 2009	10.87	11.26	10.87	11.14
3550	NYSE	VKI	Thu, Oct 15, 2009	11.53	11.53	10.71	10.86
3549	NYSE	VKI	Wed, Oct 14, 2009	11.66	11.74	11.18	11.23
3548	NYSE	VKI	Tue, Oct 13, 2009	11.45	11.72	11.32	11.65
3547	NYSE	VKI	Mon, Oct 12, 2009	11.93	11.93	11.29	11.40
3546	NYSE	VKI	Fri, Oct 9, 2009	12.24	12.32	11.93	11.95
3545	NYSE	VKI	Thu, Oct 8, 2009	12.25	12.28	12.18	12.21
3544	NYSE	VKI	Wed, Oct 7, 2009	12.25	12.28	12.23	12.25
3543	NYSE	VKI	Tue, Oct 6, 2009	12.25	12.40	12.20	12.27
3542	NYSE	VKI	Mon, Oct 5, 2009	12.00	12.25	12.00	12.25
3541	NYSE	VKI	Fri, Oct 2, 2009	12.04	12.06	12.00	12.03
3540	NYSE	VKI	Thu, Oct 1, 2009	12.21	12.21	11.97	12.04
3539	NYSE	VKI	Wed, Sep 30, 2009	12.00	12.09	11.96	12.05
3538	NYSE	VKI	Tue, Sep 29, 2009	12.14	12.14	11.93	12.05
3537	NYSE	VKI	Mon, Sep 28, 2009	11.91	11.99	11.90	11.99
3536	NYSE	VKI	Fri, Sep 25, 2009	11.81	11.91	11.81	11.88
3535	NYSE	VKI	Thu, Sep 24, 2009	11.90	11.93	11.82	11.87
3534	NYSE	VKI	Wed, Sep 23, 2009	11.81	11.90	11.81	11.90
3533	NYSE	VKI	Tue, Sep 22, 2009	11.86	11.90	11.81	11.81
3532	NYSE	VKI	Mon, Sep 21, 2009	11.88	11.89	11.78	11.88
3531	NYSE	VKI	Fri, Sep 18, 2009	11.83	11.89	11.79	11.89
3530	NYSE	VKI	Thu, Sep 17, 2009	11.88	11.90	11.66	11.76
3529	NYSE	VKI	Wed, Sep 16, 2009	11.55	11.81	11.55	11.80
3528	NYSE	VKI	Tue, Sep 15, 2009	11.51	11.70	11.51	11.68
3527	NYSE	VKI	Mon, Sep 14, 2009	11.68	11.70	11.56	11.59
3526	NYSE	VKI	Fri, Sep 11, 2009	11.69	11.69	11.55	11.64
3525	NYSE	VKI	Thu, Sep 10, 2009	11.56	11.67	11.56	11.65
3524	NYSE	VKI	Wed, Sep 9, 2009	11.81	11.89	11.58	11.63
3523	NYSE	VKI	Tue, Sep 8, 2009	11.90	12.00	11.66	11.87
3522	NYSE	VKI	Fri, Sep 4, 2009	11.59	11.82	11.57	11.81
3521	NYSE	VKI	Thu, Sep 3, 2009	11.43	11.65	11.42	11.42
3520	NYSE	VKI	Wed, Sep 2, 2009	11.46	11.58	11.40	11.51
3519	NYSE	VKI	Tue, Sep 1, 2009	11.31	11.46	11.31	11.41
3518	NYSE	VKI	Mon, Aug 31, 2009	11.29	11.42	11.29	11.40
3517	NYSE	VKI	Fri, Aug 28, 2009	11.27	11.35	11.27	11.34
3516	NYSE	VKI	Thu, Aug 27, 2009	11.18	11.30	11.16	11.27
3515	NYSE	VKI	Wed, Aug 26, 2009	11.17	11.30	11.13	11.22
3514	NYSE	VKI	Tue, Aug 25, 2009	11.11	11.18	11.01	11.17
3513	NYSE	VKI	Mon, Aug 24, 2009	11.02	11.15	10.92	11.01
3512	NYSE	VKI	Fri, Aug 21, 2009	10.93	10.99	10.86	10.99
3511	NYSE	VKI	Thu, Aug 20, 2009	10.79	10.96	10.78	10.85
3510	NYSE	VKI	Wed, Aug 19, 2009	10.78	10.85	10.75	10.83
3509	NYSE	VKI	Tue, Aug 18, 2009	10.61	10.85	10.61	10.73
3508	NYSE	VKI	Mon, Aug 17, 2009	10.65	10.75	10.63	10.70
3507	NYSE	VKI	Fri, Aug 14, 2009	10.65	10.74	10.65	10.73
3506	NYSE	VKI	Thu, Aug 13, 2009	10.65	10.98	10.61	10.72
3505	NYSE	VKI	Wed, Aug 12, 2009	10.71	10.71	10.62	10.69
3504	NYSE	VKI	Tue, Aug 11, 2009	10.73	10.80	10.64	10.73
3503	NYSE	VKI	Mon, Aug 10, 2009	10.79	10.90	10.67	10.79
3502	NYSE	VKI	Fri, Aug 7, 2009	10.74	10.74	10.58	10.67
3501	NYSE	VKI	Thu, Aug 6, 2009	10.71	10.74	10.60	10.69
3500	NYSE	VKI	Wed, Aug 5, 2009	10.69	10.85	10.65	10.66
3499	NYSE	VKI	Tue, Aug 4, 2009	10.77	10.79	10.68	10.71
3498	NYSE	VKI	Mon, Aug 3, 2009	10.77	10.79	10.63	10.79
3497	NYSE	VKI	Fri, Jul 31, 2009	10.64	10.77	10.62	10.66
3496	NYSE	VKI	Thu, Jul 30, 2009	10.46	10.61	10.44	10.60
3495	NYSE	VKI	Wed, Jul 29, 2009	10.43	10.48	10.29	10.42
3494	NYSE	VKI	Tue, Jul 28, 2009	10.26	10.45	10.19	10.40
3493	NYSE	VKI	Mon, Jul 27, 2009	10.16	10.30	10.11	10.30
3492	NYSE	VKI	Fri, Jul 24, 2009	10.29	10.29	10.09	10.15
3491	NYSE	VKI	Thu, Jul 23, 2009	10.14	10.20	10.10	10.14
3490	NYSE	VKI	Wed, Jul 22, 2009	10.14	10.17	10.06	10.15
3489	NYSE	VKI	Tue, Jul 21, 2009	10.11	10.16	10.10	10.15
3488	NYSE	VKI	Mon, Jul 20, 2009	10.01	10.16	10.01	10.16
3487	NYSE	VKI	Fri, Jul 17, 2009	10.14	10.15	10.05	10.10
3486	NYSE	VKI	Thu, Jul 16, 2009	10.17	10.17	10.05	10.15
3485	NYSE	VKI	Wed, Jul 15, 2009	10.00	10.17	9.95	10.14
3484	NYSE	VKI	Tue, Jul 14, 2009	10.04	10.05	9.86	10.00
3483	NYSE	VKI	Mon, Jul 13, 2009	9.85	10.02	9.85	10.01
3482	NYSE	VKI	Fri, Jul 10, 2009	10.00	10.01	9.92	9.96
3481	NYSE	VKI	Thu, Jul 9, 2009	10.04	10.09	9.92	9.99
3480	NYSE	VKI	Wed, Jul 8, 2009	9.99	10.06	9.80	10.04
3479	NYSE	VKI	Tue, Jul 7, 2009	10.00	10.03	9.80	9.86
3478	NYSE	VKI	Mon, Jul 6, 2009	9.75	9.95	9.75	9.91
3477	NYSE	VKI	Thu, Jul 2, 2009	9.91	9.94	9.78	9.88
3476	NYSE	VKI	Wed, Jul 1, 2009	9.87	10.00	9.85	9.91
3475	NYSE	VKI	Tue, Jun 30, 2009	9.89	9.98	9.88	9.94
3474	NYSE	VKI	Mon, Jun 29, 2009	9.81	9.90	9.81	9.83
3473	NYSE	VKI	Fri, Jun 26, 2009	9.85	10.01	9.78	9.78
3472	NYSE	VKI	Thu, Jun 25, 2009	9.96	9.96	9.78	9.91
3471	NYSE	VKI	Wed, Jun 24, 2009	9.94	9.95	9.76	9.90
3470	NYSE	VKI	Tue, Jun 23, 2009	9.81	9.88	9.68	9.83
3469	NYSE	VKI	Mon, Jun 22, 2009	9.92	9.97	9.66	9.71
3468	NYSE	VKI	Fri, Jun 19, 2009	9.85	10.01	9.83	9.98
3467	NYSE	VKI	Thu, Jun 18, 2009	9.75	9.88	9.75	9.82
3466	NYSE	VKI	Wed, Jun 17, 2009	9.71	9.80	9.67	9.75
3465	NYSE	VKI	Tue, Jun 16, 2009	9.51	9.69	9.51	9.68
3464	NYSE	VKI	Mon, Jun 15, 2009	9.75	9.81	9.28	9.55
3463	NYSE	VKI	Fri, Jun 12, 2009	10.04	10.04	9.70	9.75
3462	NYSE	VKI	Thu, Jun 11, 2009	10.14	10.17	9.94	10.01
3461	NYSE	VKI	Wed, Jun 10, 2009	10.29	10.29	10.03	10.17
3460	NYSE	VKI	Tue, Jun 9, 2009	10.24	10.25	10.18	10.23
3459	NYSE	VKI	Mon, Jun 8, 2009	10.03	10.24	10.03	10.23
3458	NYSE	VKI	Fri, Jun 5, 2009	10.21	10.38	10.15	10.16
3457	NYSE	VKI	Thu, Jun 4, 2009	10.15	10.26	10.15	10.22
3456	NYSE	VKI	Wed, Jun 3, 2009	10.10	10.22	9.98	10.15
3455	NYSE	VKI	Tue, Jun 2, 2009	10.11	10.19	10.01	10.18
3454	NYSE	VKI	Mon, Jun 1, 2009	9.95	10.20	9.94	10.00
3453	NYSE	VKI	Fri, May 29, 2009	10.10	10.10	9.94	9.96
3452	NYSE	VKI	Thu, May 28, 2009	10.22	10.22	9.98	10.00
3451	NYSE	VKI	Wed, May 27, 2009	10.03	10.17	10.03	10.07
3450	NYSE	VKI	Tue, May 26, 2009	9.99	10.15	9.95	10.06
3449	NYSE	VKI	Fri, May 22, 2009	9.99	10.05	9.95	9.95
3448	NYSE	VKI	Thu, May 21, 2009	10.06	10.14	9.93	9.98
3447	NYSE	VKI	Wed, May 20, 2009	10.07	10.25	9.99	9.99
3446	NYSE	VKI	Tue, May 19, 2009	10.19	10.19	9.97	10.05
3445	NYSE	VKI	Mon, May 18, 2009	10.14	10.32	10.06	10.25
3444	NYSE	VKI	Fri, May 15, 2009	10.13	10.20	10.08	10.14
3443	NYSE	VKI	Thu, May 14, 2009	10.16	10.16	9.98	10.08
3442	NYSE	VKI	Wed, May 13, 2009	10.00	10.05	9.95	10.00
3441	NYSE	VKI	Tue, May 12, 2009	10.04	10.04	9.92	10.02
3440	NYSE	VKI	Mon, May 11, 2009	10.03	10.14	9.98	10.02
3439	NYSE	VKI	Fri, May 8, 2009	9.80	10.16	9.80	10.06
3438	NYSE	VKI	Thu, May 7, 2009	10.05	10.05	9.81	9.84
3437	NYSE	VKI	Wed, May 6, 2009	9.79	9.97	9.67	9.93
3436	NYSE	VKI	Tue, May 5, 2009	9.87	9.94	9.71	9.80
3435	NYSE	VKI	Mon, May 4, 2009	9.90	10.00	9.81	9.85
3434	NYSE	VKI	Fri, May 1, 2009	9.94	9.99	9.81	9.90
3433	NYSE	VKI	Thu, Apr 30, 2009	10.06	10.09	9.80	9.82
3432	NYSE	VKI	Wed, Apr 29, 2009	9.94	9.97	9.94	9.97
3431	NYSE	VKI	Tue, Apr 28, 2009	9.89	9.95	9.82	9.89
3430	NYSE	VKI	Mon, Apr 27, 2009	9.88	9.90	9.74	9.82
3429	NYSE	VKI	Fri, Apr 24, 2009	9.84	9.84	9.67	9.79
3428	NYSE	VKI	Thu, Apr 23, 2009	9.56	9.82	9.56	9.79
3427	NYSE	VKI	Wed, Apr 22, 2009	9.42	9.68	9.42	9.60
3426	NYSE	VKI	Tue, Apr 21, 2009	9.23	9.62	9.23	9.48
3425	NYSE	VKI	Mon, Apr 20, 2009	9.57	9.57	9.14	9.40
3424	NYSE	VKI	Fri, Apr 17, 2009	9.42	9.54	9.42	9.46
3423	NYSE	VKI	Thu, Apr 16, 2009	9.37	9.50	9.37	9.49
3422	NYSE	VKI	Wed, Apr 15, 2009	9.21	9.37	9.18	9.37
3421	NYSE	VKI	Tue, Apr 14, 2009	9.05	9.17	9.05	9.15
3420	NYSE	VKI	Mon, Apr 13, 2009	9.57	9.57	9.00	9.00
3419	NYSE	VKI	Thu, Apr 9, 2009	9.19	9.32	9.15	9.26
3418	NYSE	VKI	Wed, Apr 8, 2009	9.21	9.30	9.09	9.14
3417	NYSE	VKI	Tue, Apr 7, 2009	9.40	9.44	9.26	9.26
3416	NYSE	VKI	Mon, Apr 6, 2009	9.44	9.44	9.36	9.40
3415	NYSE	VKI	Fri, Apr 3, 2009	9.46	9.51	9.38	9.46
3414	NYSE	VKI	Thu, Apr 2, 2009	9.59	9.59	9.40	9.52
3413	NYSE	VKI	Wed, Apr 1, 2009	9.44	9.48	9.26	9.44
3412	NYSE	VKI	Tue, Mar 31, 2009	9.12	9.45	8.92	9.27
3411	NYSE	VKI	Mon, Mar 30, 2009	9.60	9.60	9.11	9.20
3410	NYSE	VKI	Fri, Mar 27, 2009	9.36	9.58	9.36	9.56
3409	NYSE	VKI	Thu, Mar 26, 2009	9.49	9.53	9.36	9.52
3408	NYSE	VKI	Wed, Mar 25, 2009	9.43	9.43	9.29	9.37
3407	NYSE	VKI	Tue, Mar 24, 2009	9.41	9.41	9.20	9.38
3406	NYSE	VKI	Mon, Mar 23, 2009	9.17	9.74	9.17	9.40
3405	NYSE	VKI	Fri, Mar 20, 2009	9.10	9.30	9.08	9.17
3404	NYSE	VKI	Thu, Mar 19, 2009	9.39	9.43	9.08	9.18
3403	NYSE	VKI	Wed, Mar 18, 2009	9.33	9.39	9.23	9.36
3402	NYSE	VKI	Tue, Mar 17, 2009	9.22	9.35	9.14	9.28
3401	NYSE	VKI	Mon, Mar 16, 2009	9.18	9.39	9.14	9.29
3400	NYSE	VKI	Fri, Mar 13, 2009	9.30	9.30	9.14	9.25
3399	NYSE	VKI	Thu, Mar 12, 2009	8.97	9.22	8.96	9.15
3398	NYSE	VKI	Wed, Mar 11, 2009	9.00	9.05	8.80	8.99
3397	NYSE	VKI	Tue, Mar 10, 2009	9.19	9.19	8.60	8.86
3396	NYSE	VKI	Mon, Mar 9, 2009	9.25	9.25	8.48	8.55
3395	NYSE	VKI	Fri, Mar 6, 2009	8.99	9.02	8.54	8.58
3394	NYSE	VKI	Thu, Mar 5, 2009	9.00	9.10	8.88	8.88
3393	NYSE	VKI	Wed, Mar 4, 2009	9.00	9.37	8.98	9.25
3392	NYSE	VKI	Tue, Mar 3, 2009	8.94	9.05	8.88	8.95
3391	NYSE	VKI	Mon, Mar 2, 2009	9.60	9.66	9.00	9.00
3390	NYSE	VKI	Fri, Feb 27, 2009	9.69	9.76	9.51	9.67
3389	NYSE	VKI	Thu, Feb 26, 2009	9.86	9.86	9.20	9.61
3388	NYSE	VKI	Wed, Feb 25, 2009	9.30	9.38	9.01	9.33
3387	NYSE	VKI	Tue, Feb 24, 2009	8.54	9.47	8.40	9.00
3386	NYSE	VKI	Mon, Feb 23, 2009	8.48	8.64	8.37	8.40
3385	NYSE	VKI	Fri, Feb 20, 2009	8.82	8.82	8.28	8.52
3384	NYSE	VKI	Thu, Feb 19, 2009	8.79	8.98	8.77	8.84
3383	NYSE	VKI	Wed, Feb 18, 2009	8.93	9.01	8.77	8.79
3382	NYSE	VKI	Tue, Feb 17, 2009	9.18	9.34	8.84	9.03
3381	NYSE	VKI	Fri, Feb 13, 2009	9.52	9.55	9.39	9.44
3380	NYSE	VKI	Thu, Feb 12, 2009	9.63	9.72	9.56	9.57
3379	NYSE	VKI	Wed, Feb 11, 2009	9.68	9.80	9.59	9.72
3378	NYSE	VKI	Tue, Feb 10, 2009	9.85	10.18	9.70	9.77
3377	NYSE	VKI	Mon, Feb 9, 2009	9.73	9.93	9.67	9.91
3376	NYSE	VKI	Fri, Feb 6, 2009	9.70	9.90	9.70	9.83
3375	NYSE	VKI	Thu, Feb 5, 2009	9.34	9.74	9.34	9.70
3374	NYSE	VKI	Wed, Feb 4, 2009	9.20	9.46	9.20	9.41
3373	NYSE	VKI	Tue, Feb 3, 2009	9.05	9.39	9.05	9.28
3372	NYSE	VKI	Mon, Feb 2, 2009	8.89	9.17	8.89	9.12
3371	NYSE	VKI	Fri, Jan 30, 2009	9.19	9.19	8.91	8.94
3370	NYSE	VKI	Thu, Jan 29, 2009	9.14	9.32	9.06	9.10
3369	NYSE	VKI	Wed, Jan 28, 2009	9.11	9.23	9.00	9.21
3368	NYSE	VKI	Tue, Jan 27, 2009	8.94	9.15	8.94	9.13
3367	NYSE	VKI	Mon, Jan 26, 2009	8.84	9.05	8.84	8.87
3366	NYSE	VKI	Fri, Jan 23, 2009	8.93	9.06	8.87	8.94
3365	NYSE	VKI	Thu, Jan 22, 2009	8.86	9.04	8.78	8.95
3364	NYSE	VKI	Wed, Jan 21, 2009	8.86	8.90	8.70	8.89
3363	NYSE	VKI	Tue, Jan 20, 2009	9.17	9.30	8.71	8.77
3362	NYSE	VKI	Fri, Jan 16, 2009	8.77	9.35	8.77	9.30
3361	NYSE	VKI	Thu, Jan 15, 2009	8.79	8.86	8.68	8.77
3360	NYSE	VKI	Wed, Jan 14, 2009	8.99	9.00	8.75	8.79
3359	NYSE	VKI	Tue, Jan 13, 2009	9.50	9.50	8.85	9.00
3358	NYSE	VKI	Mon, Jan 12, 2009	8.62	9.18	8.62	9.15
3357	NYSE	VKI	Fri, Jan 9, 2009	8.45	8.94	8.45	8.85
3356	NYSE	VKI	Thu, Jan 8, 2009	8.54	8.87	8.47	8.58
3355	NYSE	VKI	Wed, Jan 7, 2009	8.86	8.86	8.50	8.55
3354	NYSE	VKI	Tue, Jan 6, 2009	8.29	8.72	8.29	8.61
3353	NYSE	VKI	Mon, Jan 5, 2009	8.21	8.55	8.08	8.39
3352	NYSE	VKI	Fri, Jan 2, 2009	7.54	8.00	7.54	7.95
3351	NYSE	VKI	Wed, Dec 31, 2008	7.41	7.70	7.37	7.47
3350	NYSE	VKI	Tue, Dec 30, 2008	7.30	7.64	7.20	7.54
3349	NYSE	VKI	Mon, Dec 29, 2008	7.43	7.64	7.04	7.30
3348	NYSE	VKI	Fri, Dec 26, 2008	7.53	7.53	7.32	7.46
3347	NYSE	VKI	Wed, Dec 24, 2008	7.20	7.27	7.10	7.27
3346	NYSE	VKI	Tue, Dec 23, 2008	7.23	8.09	6.92	7.15
3345	NYSE	VKI	Mon, Dec 22, 2008	6.85	7.24	6.85	7.20
3344	NYSE	VKI	Fri, Dec 19, 2008	6.56	7.03	6.56	7.03
3343	NYSE	VKI	Thu, Dec 18, 2008	6.11	6.72	6.11	6.64
3342	NYSE	VKI	Wed, Dec 17, 2008	6.15	6.36	6.03	6.30
3341	NYSE	VKI	Tue, Dec 16, 2008	6.05	6.14	5.89	6.03
3340	NYSE	VKI	Mon, Dec 15, 2008	6.16	6.30	6.00	6.00
3339	NYSE	VKI	Fri, Dec 12, 2008	6.30	6.40	6.11	6.22
3338	NYSE	VKI	Thu, Dec 11, 2008	6.40	6.57	6.27	6.37
3337	NYSE	VKI	Wed, Dec 10, 2008	6.65	7.12	6.36	6.63
3336	NYSE	VKI	Tue, Dec 9, 2008	6.99	6.99	6.48	6.73
3335	NYSE	VKI	Mon, Dec 8, 2008	7.85	7.85	6.95	6.95
3334	NYSE	VKI	Fri, Dec 5, 2008	7.28	7.35	7.00	7.27
3333	NYSE	VKI	Thu, Dec 4, 2008	7.50	7.58	7.28	7.28
3332	NYSE	VKI	Wed, Dec 3, 2008	7.70	7.79	7.41	7.57
3331	NYSE	VKI	Tue, Dec 2, 2008	8.47	8.47	7.71	7.71
3330	NYSE	VKI	Mon, Dec 1, 2008	8.05	8.41	7.90	7.90
3329	NYSE	VKI	Fri, Nov 28, 2008	8.28	8.49	8.25	8.38
3328	NYSE	VKI	Wed, Nov 26, 2008	8.11	8.45	7.98	8.31
3327	NYSE	VKI	Tue, Nov 25, 2008	8.26	8.31	8.01	8.11
3326	NYSE	VKI	Mon, Nov 24, 2008	8.56	8.56	7.79	8.18
3325	NYSE	VKI	Fri, Nov 21, 2008	7.84	7.97	7.70	7.93
3324	NYSE	VKI	Thu, Nov 20, 2008	8.16	8.41	7.76	7.87
3323	NYSE	VKI	Wed, Nov 19, 2008	8.33	8.49	8.13	8.14
3322	NYSE	VKI	Tue, Nov 18, 2008	8.58	8.69	8.34	8.41
3321	NYSE	VKI	Mon, Nov 17, 2008	9.01	9.01	8.38	8.51
3320	NYSE	VKI	Fri, Nov 14, 2008	8.90	8.94	8.67	8.77
3319	NYSE	VKI	Thu, Nov 13, 2008	8.59	8.90	8.56	8.84
3318	NYSE	VKI	Wed, Nov 12, 2008	9.25	9.25	8.45	8.72
3317	NYSE	VKI	Tue, Nov 11, 2008	9.42	9.42	9.09	9.10
3316	NYSE	VKI	Mon, Nov 10, 2008	9.48	9.49	9.30	9.37
3315	NYSE	VKI	Fri, Nov 7, 2008	9.32	9.53	9.30	9.40
3314	NYSE	VKI	Thu, Nov 6, 2008	9.10	9.39	9.04	9.39
3313	NYSE	VKI	Wed, Nov 5, 2008	8.39	9.14	8.39	9.04
3312	NYSE	VKI	Tue, Nov 4, 2008	8.54	8.54	8.32	8.49
3311	NYSE	VKI	Mon, Nov 3, 2008	8.60	8.62	8.36	8.42
3310	NYSE	VKI	Fri, Oct 31, 2008	8.95	9.02	8.40	8.40
3309	NYSE	VKI	Thu, Oct 30, 2008	9.30	9.30	8.82	8.82
3308	NYSE	VKI	Wed, Oct 29, 2008	9.13	9.36	8.96	9.18
3307	NYSE	VKI	Tue, Oct 28, 2008	9.20	9.30	8.81	9.21
3306	NYSE	VKI	Mon, Oct 27, 2008	8.85	9.15	8.76	8.86
3305	NYSE	VKI	Fri, Oct 24, 2008	9.06	9.25	8.52	8.95
3304	NYSE	VKI	Thu, Oct 23, 2008	8.90	9.46	8.90	9.32
3303	NYSE	VKI	Wed, Oct 22, 2008	8.75	8.95	8.42	8.89
3302	NYSE	VKI	Tue, Oct 21, 2008	8.49	8.75	8.35	8.62
3301	NYSE	VKI	Mon, Oct 20, 2008	8.48	8.68	8.27	8.58
3300	NYSE	VKI	Fri, Oct 17, 2008	7.90	8.32	7.77	8.25
3299	NYSE	VKI	Thu, Oct 16, 2008	7.87	7.95	7.68	7.91
3298	NYSE	VKI	Wed, Oct 15, 2008	7.91	8.05	7.46	7.61
3297	NYSE	VKI	Tue, Oct 14, 2008	7.75	8.29	7.57	7.91
3296	NYSE	VKI	Mon, Oct 13, 2008	6.40	7.85	6.40	7.58
3295	NYSE	VKI	Fri, Oct 10, 2008	7.01	7.02	6.00	6.22
3294	NYSE	VKI	Thu, Oct 9, 2008	8.94	9.14	7.26	7.31
3293	NYSE	VKI	Wed, Oct 8, 2008	8.49	9.38	8.23	8.94
3292	NYSE	VKI	Tue, Oct 7, 2008	8.25	9.68	8.25	8.95
3291	NYSE	VKI	Mon, Oct 6, 2008	10.10	10.10	9.01	9.04
3290	NYSE	VKI	Fri, Oct 3, 2008	10.33	10.49	10.10	10.10
3289	NYSE	VKI	Thu, Oct 2, 2008	10.22	10.43	10.22	10.22
3288	NYSE	VKI	Wed, Oct 1, 2008	10.03	10.44	10.00	10.44
3287	NYSE	VKI	Tue, Sep 30, 2008	10.18	10.42	9.37	9.93
3286	NYSE	VKI	Mon, Sep 29, 2008	11.71	11.71	10.00	10.18
3285	NYSE	VKI	Fri, Sep 26, 2008	10.89	10.98	10.43	10.91
3284	NYSE	VKI	Thu, Sep 25, 2008	10.44	10.96	10.44	10.94
3283	NYSE	VKI	Wed, Sep 24, 2008	10.44	10.71	10.44	10.56
3282	NYSE	VKI	Tue, Sep 23, 2008	10.50	10.65	10.33	10.50
3281	NYSE	VKI	Mon, Sep 22, 2008	11.09	11.11	10.50	10.51
3280	NYSE	VKI	Fri, Sep 19, 2008	10.98	11.09	10.82	11.08
3279	NYSE	VKI	Thu, Sep 18, 2008	10.75	10.90	9.86	10.48
3278	NYSE	VKI	Wed, Sep 17, 2008	11.19	11.19	10.75	10.75
3277	NYSE	VKI	Tue, Sep 16, 2008	11.35	11.43	11.09	11.15
3276	NYSE	VKI	Mon, Sep 15, 2008	11.46	11.57	11.36	11.39
3275	NYSE	VKI	Fri, Sep 12, 2008	11.49	11.52	11.45	11.46
3274	NYSE	VKI	Thu, Sep 11, 2008	11.60	11.63	11.48	11.49
3273	NYSE	VKI	Wed, Sep 10, 2008	11.62	11.72	11.60	11.66
3272	NYSE	VKI	Tue, Sep 9, 2008	11.74	11.74	11.61	11.67
3271	NYSE	VKI	Mon, Sep 8, 2008	11.70	11.76	11.67	11.69
3270	NYSE	VKI	Fri, Sep 5, 2008	11.56	11.71	11.43	11.69
3269	NYSE	VKI	Thu, Sep 4, 2008	11.60	11.62	11.55	11.56
3268	NYSE	VKI	Wed, Sep 3, 2008	11.62	11.66	11.56	11.60
3267	NYSE	VKI	Tue, Sep 2, 2008	11.56	11.73	11.56	11.64
3266	NYSE	VKI	Fri, Aug 29, 2008	11.61	11.73	11.59	11.65
3265	NYSE	VKI	Thu, Aug 28, 2008	11.69	11.75	11.64	11.64
3264	NYSE	VKI	Wed, Aug 27, 2008	11.53	11.69	11.53	11.67
3263	NYSE	VKI	Tue, Aug 26, 2008	11.50	11.66	11.42	11.55
3262	NYSE	VKI	Mon, Aug 25, 2008	11.44	11.50	11.40	11.50
3261	NYSE	VKI	Fri, Aug 22, 2008	11.40	11.48	11.38	11.38
3260	NYSE	VKI	Thu, Aug 21, 2008	11.46	11.49	11.40	11.40
3259	NYSE	VKI	Wed, Aug 20, 2008	11.35	11.47	11.35	11.45
3258	NYSE	VKI	Tue, Aug 19, 2008	11.43	11.47	11.33	11.36
3257	NYSE	VKI	Mon, Aug 18, 2008	11.31	11.50	11.31	11.47
3256	NYSE	VKI	Fri, Aug 15, 2008	11.29	11.38	11.29	11.35
3255	NYSE	VKI	Thu, Aug 14, 2008	11.41	11.41	11.29	11.32
3254	NYSE	VKI	Wed, Aug 13, 2008	11.31	11.42	11.29	11.30
3253	NYSE	VKI	Tue, Aug 12, 2008	11.44	11.47	11.38	11.39
3252	NYSE	VKI	Mon, Aug 11, 2008	11.55	11.55	11.38	11.42
3251	NYSE	VKI	Fri, Aug 8, 2008	11.59	11.59	11.37	11.45
3250	NYSE	VKI	Thu, Aug 7, 2008	11.40	11.53	11.38	11.40
3249	NYSE	VKI	Wed, Aug 6, 2008	11.60	11.60	11.42	11.48
3248	NYSE	VKI	Tue, Aug 5, 2008	11.76	11.76	11.47	11.50
3247	NYSE	VKI	Mon, Aug 4, 2008	11.45	11.55	11.45	11.53
3246	NYSE	VKI	Fri, Aug 1, 2008	11.59	11.59	11.42	11.48
3245	NYSE	VKI	Thu, Jul 31, 2008	11.44	11.50	11.42	11.44
3244	NYSE	VKI	Wed, Jul 30, 2008	11.35	11.55	11.35	11.42
3243	NYSE	VKI	Tue, Jul 29, 2008	11.37	11.54	11.36	11.48
3242	NYSE	VKI	Mon, Jul 28, 2008	11.73	11.73	11.38	11.41
3241	NYSE	VKI	Fri, Jul 25, 2008	11.41	11.44	11.36	11.40
3240	NYSE	VKI	Thu, Jul 24, 2008	11.59	11.59	11.35	11.38
3239	NYSE	VKI	Wed, Jul 23, 2008	11.60	11.63	11.49	11.54
3238	NYSE	VKI	Tue, Jul 22, 2008	11.73	11.73	11.59	11.60
3237	NYSE	VKI	Mon, Jul 21, 2008	11.63	11.79	11.62	11.74
3236	NYSE	VKI	Fri, Jul 18, 2008	11.77	11.81	11.65	11.67
3235	NYSE	VKI	Thu, Jul 17, 2008	11.76	11.83	11.72	11.83
3234	NYSE	VKI	Wed, Jul 16, 2008	11.94	11.94	11.55	11.72
3233	NYSE	VKI	Tue, Jul 15, 2008	11.94	11.94	11.49	11.60
3232	NYSE	VKI	Mon, Jul 14, 2008	11.76	11.86	11.66	11.66
3231	NYSE	VKI	Fri, Jul 11, 2008	12.19	12.19	11.77	11.77
3230	NYSE	VKI	Thu, Jul 10, 2008	12.03	12.06	11.91	11.93
3229	NYSE	VKI	Wed, Jul 9, 2008	12.13	12.13	11.96	12.06
3228	NYSE	VKI	Tue, Jul 8, 2008	12.33	12.33	11.95	12.07
3227	NYSE	VKI	Mon, Jul 7, 2008	12.02	12.07	11.95	11.99
3226	NYSE	VKI	Thu, Jul 3, 2008	12.33	12.33	11.93	12.01
3225	NYSE	VKI	Wed, Jul 2, 2008	11.89	12.04	11.89	12.01
3224	NYSE	VKI	Tue, Jul 1, 2008	11.86	11.92	11.86	11.88
3223	NYSE	VKI	Mon, Jun 30, 2008	11.66	11.88	11.66	11.83
3222	NYSE	VKI	Fri, Jun 27, 2008	11.86	11.86	11.74	11.82
3221	NYSE	VKI	Thu, Jun 26, 2008	11.58	11.83	11.58	11.79
3220	NYSE	VKI	Wed, Jun 25, 2008	11.93	11.93	11.73	11.76
3219	NYSE	VKI	Tue, Jun 24, 2008	11.68	11.73	11.57	11.72
3218	NYSE	VKI	Mon, Jun 23, 2008	11.81	11.84	11.52	11.64
3217	NYSE	VKI	Fri, Jun 20, 2008	11.86	11.90	11.77	11.77
3216	NYSE	VKI	Thu, Jun 19, 2008	11.90	11.90	11.85	11.88
3215	NYSE	VKI	Wed, Jun 18, 2008	11.86	11.98	11.79	11.88
3214	NYSE	VKI	Tue, Jun 17, 2008	11.91	11.99	11.91	11.96
3213	NYSE	VKI	Mon, Jun 16, 2008	11.89	12.00	11.85	11.95
3212	NYSE	VKI	Fri, Jun 13, 2008	11.95	11.95	11.83	11.83
3211	NYSE	VKI	Thu, Jun 12, 2008	11.97	12.12	11.92	11.92
3210	NYSE	VKI	Wed, Jun 11, 2008	12.16	12.22	12.08	12.10
3209	NYSE	VKI	Tue, Jun 10, 2008	12.20	12.27	12.16	12.24
3208	NYSE	VKI	Mon, Jun 9, 2008	12.16	12.23	12.15	12.20
3207	NYSE	VKI	Fri, Jun 6, 2008	12.10	12.22	12.10	12.21
3206	NYSE	VKI	Thu, Jun 5, 2008	12.05	12.22	12.05	12.21
3205	NYSE	VKI	Wed, Jun 4, 2008	12.25	12.25	12.15	12.15
3204	NYSE	VKI	Tue, Jun 3, 2008	12.26	12.32	12.21	12.25
3203	NYSE	VKI	Mon, Jun 2, 2008	12.33	12.34	12.21	12.34
3202	NYSE	VKI	Fri, May 30, 2008	12.09	12.30	12.09	12.23
3201	NYSE	VKI	Thu, May 29, 2008	12.31	12.33	12.20	12.24
3200	NYSE	VKI	Wed, May 28, 2008	12.29	12.33	12.11	12.33
3199	NYSE	VKI	Tue, May 27, 2008	12.32	12.32	12.11	12.17
3198	NYSE	VKI	Fri, May 23, 2008	12.23	12.28	12.12	12.14
3197	NYSE	VKI	Thu, May 22, 2008	12.22	12.27	12.17	12.17
3196	NYSE	VKI	Wed, May 21, 2008	12.25	12.35	12.24	12.24
3195	NYSE	VKI	Tue, May 20, 2008	12.29	12.34	12.20	12.31
3194	NYSE	VKI	Mon, May 19, 2008	12.05	12.31	12.05	12.30
3193	NYSE	VKI	Fri, May 16, 2008	12.11	12.25	12.11	12.14
3192	NYSE	VKI	Thu, May 15, 2008	12.10	12.20	12.02	12.20
3191	NYSE	VKI	Wed, May 14, 2008	11.82	12.12	11.82	12.12
3190	NYSE	VKI	Tue, May 13, 2008	12.07	12.10	11.93	11.95
3189	NYSE	VKI	Mon, May 12, 2008	12.10	12.35	12.05	12.07
3188	NYSE	VKI	Fri, May 9, 2008	12.09	12.17	12.05	12.11
3187	NYSE	VKI	Thu, May 8, 2008	12.14	12.18	12.05	12.11
3186	NYSE	VKI	Wed, May 7, 2008	12.12	12.20	12.10	12.14
3185	NYSE	VKI	Tue, May 6, 2008	12.14	12.22	12.12	12.14
3184	NYSE	VKI	Mon, May 5, 2008	12.31	12.34	12.14	12.14
3183	NYSE	VKI	Fri, May 2, 2008	12.29	12.34	12.27	12.34
3182	NYSE	VKI	Thu, May 1, 2008	12.25	12.34	12.25	12.27
3181	NYSE	VKI	Wed, Apr 30, 2008	12.28	12.28	12.20	12.24
3180	NYSE	VKI	Tue, Apr 29, 2008	12.27	12.30	12.20	12.24
3179	NYSE	VKI	Mon, Apr 28, 2008	12.23	12.29	12.20	12.20
3178	NYSE	VKI	Fri, Apr 25, 2008	12.28	12.28	12.21	12.21
3177	NYSE	VKI	Thu, Apr 24, 2008	12.31	12.31	12.22	12.22
3176	NYSE	VKI	Wed, Apr 23, 2008	12.11	12.28	12.11	12.28
3175	NYSE	VKI	Tue, Apr 22, 2008	12.14	12.24	12.11	12.18
3174	NYSE	VKI	Mon, Apr 21, 2008	12.18	12.24	12.13	12.16
3173	NYSE	VKI	Fri, Apr 18, 2008	12.20	12.24	12.15	12.19
3172	NYSE	VKI	Thu, Apr 17, 2008	12.08	12.20	12.00	12.19
3171	NYSE	VKI	Wed, Apr 16, 2008	11.91	12.04	11.90	12.04
3170	NYSE	VKI	Tue, Apr 15, 2008	11.94	11.98	11.90	11.90
3169	NYSE	VKI	Mon, Apr 14, 2008	12.00	12.05	11.93	11.93
3168	NYSE	VKI	Fri, Apr 11, 2008	11.91	12.02	11.85	11.98
3167	NYSE	VKI	Thu, Apr 10, 2008	11.93	12.10	11.93	12.04
3166	NYSE	VKI	Wed, Apr 9, 2008	11.87	11.98	11.84	11.93
3165	NYSE	VKI	Tue, Apr 8, 2008	11.95	12.04	11.87	11.88
3164	NYSE	VKI	Mon, Apr 7, 2008	11.85	12.01	11.85	12.01
3163	NYSE	VKI	Fri, Apr 4, 2008	11.90	11.95	11.86	11.89
3162	NYSE	VKI	Thu, Apr 3, 2008	11.90	11.95	11.87	11.90
3161	NYSE	VKI	Wed, Apr 2, 2008	11.91	11.91	11.82	11.90
3160	NYSE	VKI	Tue, Apr 1, 2008	11.94	11.97	11.85	11.88
3159	NYSE	VKI	Mon, Mar 31, 2008	11.87	11.90	11.82	11.82
3158	NYSE	VKI	Fri, Mar 28, 2008	11.82	11.89	11.79	11.79
3157	NYSE	VKI	Thu, Mar 27, 2008	11.83	11.88	11.76	11.86
3156	NYSE	VKI	Wed, Mar 26, 2008	11.84	11.84	11.70	11.83
3155	NYSE	VKI	Tue, Mar 25, 2008	11.66	11.71	11.51	11.71
3154	NYSE	VKI	Mon, Mar 24, 2008	11.78	11.78	11.51	11.60
3153	NYSE	VKI	Thu, Mar 20, 2008	11.71	11.71	11.45	11.45
3152	NYSE	VKI	Wed, Mar 19, 2008	11.65	11.82	11.56	11.58
3151	NYSE	VKI	Tue, Mar 18, 2008	11.44	11.68	11.44	11.64
3150	NYSE	VKI	Mon, Mar 17, 2008	11.55	11.64	11.40	11.44
3149	NYSE	VKI	Fri, Mar 14, 2008	11.73	11.75	11.60	11.60
3148	NYSE	VKI	Thu, Mar 13, 2008	11.60	11.75	11.60	11.66
3147	NYSE	VKI	Wed, Mar 12, 2008	11.90	11.90	11.70	11.71
3146	NYSE	VKI	Tue, Mar 11, 2008	11.77	11.99	11.77	11.94
3145	NYSE	VKI	Mon, Mar 10, 2008	11.78	11.94	11.77	11.81
3144	NYSE	VKI	Fri, Mar 7, 2008	11.89	11.92	11.76	11.86
3143	NYSE	VKI	Thu, Mar 6, 2008	12.25	12.32	11.51	11.89
3142	NYSE	VKI	Wed, Mar 5, 2008	11.93	12.27	11.93	12.27
3141	NYSE	VKI	Tue, Mar 4, 2008	12.05	12.12	11.83	12.01
3140	NYSE	VKI	Mon, Mar 3, 2008	11.74	12.14	11.74	12.04
3139	NYSE	VKI	Fri, Feb 29, 2008	11.77	11.96	11.63	11.64
3138	NYSE	VKI	Thu, Feb 28, 2008	12.04	12.09	11.80	11.88
3137	NYSE	VKI	Wed, Feb 27, 2008	12.18	12.22	12.06	12.11
3136	NYSE	VKI	Tue, Feb 26, 2008	12.26	12.26	12.08	12.13
3135	NYSE	VKI	Mon, Feb 25, 2008	12.14	12.25	12.10	12.18
3134	NYSE	VKI	Fri, Feb 22, 2008	12.24	12.24	12.05	12.07
3133	NYSE	VKI	Thu, Feb 21, 2008	12.35	12.37	12.10	12.25
3132	NYSE	VKI	Wed, Feb 20, 2008	12.60	12.68	12.35	12.42
3131	NYSE	VKI	Tue, Feb 19, 2008	12.58	12.67	12.37	12.67
3130	NYSE	VKI	Fri, Feb 15, 2008	12.33	12.51	12.11	12.51
3129	NYSE	VKI	Thu, Feb 14, 2008	13.30	13.30	12.32	12.33
3128	NYSE	VKI	Wed, Feb 13, 2008	13.32	13.36	12.94	12.94
3127	NYSE	VKI	Tue, Feb 12, 2008	13.30	13.48	13.30	13.40
3126	NYSE	VKI	Mon, Feb 11, 2008	13.35	13.40	13.24	13.38
3125	NYSE	VKI	Fri, Feb 8, 2008	13.33	13.35	13.22	13.32
3124	NYSE	VKI	Thu, Feb 7, 2008	13.20	13.36	13.20	13.33
3123	NYSE	VKI	Wed, Feb 6, 2008	13.12	13.20	13.12	13.20
3122	NYSE	VKI	Tue, Feb 5, 2008	13.07	13.22	13.03	13.20
3121	NYSE	VKI	Mon, Feb 4, 2008	13.14	13.14	12.97	13.07
3120	NYSE	VKI	Fri, Feb 1, 2008	13.06	13.22	13.03	13.03
3119	NYSE	VKI	Thu, Jan 31, 2008	13.00	13.07	12.98	13.04
3118	NYSE	VKI	Wed, Jan 30, 2008	12.99	13.11	12.98	13.00
3117	NYSE	VKI	Tue, Jan 29, 2008	13.25	13.25	12.87	13.01
3116	NYSE	VKI	Mon, Jan 28, 2008	13.10	13.14	13.01	13.08
3115	NYSE	VKI	Fri, Jan 25, 2008	13.30	13.38	13.11	13.18
3114	NYSE	VKI	Thu, Jan 24, 2008	13.26	13.43	13.23	13.34
3113	NYSE	VKI	Wed, Jan 23, 2008	13.30	13.40	13.05	13.29
3112	NYSE	VKI	Tue, Jan 22, 2008	12.61	13.19	12.48	13.15
3111	NYSE	VKI	Fri, Jan 18, 2008	13.14	13.17	12.87	12.93
3110	NYSE	VKI	Thu, Jan 17, 2008	13.56	13.56	13.12	13.14
3109	NYSE	VKI	Wed, Jan 16, 2008	13.23	13.25	13.11	13.23
3108	NYSE	VKI	Tue, Jan 15, 2008	13.00	13.18	12.99	13.18
3107	NYSE	VKI	Mon, Jan 14, 2008	12.86	13.03	12.86	13.00
3106	NYSE	VKI	Fri, Jan 11, 2008	12.97	13.09	12.91	12.95
3105	NYSE	VKI	Thu, Jan 10, 2008	12.95	13.07	12.93	13.00
3104	NYSE	VKI	Wed, Jan 9, 2008	12.99	13.00	12.87	12.95
3103	NYSE	VKI	Tue, Jan 8, 2008	12.89	13.00	12.81	13.00
3102	NYSE	VKI	Mon, Jan 7, 2008	12.78	12.86	12.70	12.86
3101	NYSE	VKI	Fri, Jan 4, 2008	12.59	12.79	12.55	12.79
3100	NYSE	VKI	Thu, Jan 3, 2008	12.24	12.54	12.24	12.54
3099	NYSE	VKI	Wed, Jan 2, 2008	12.25	12.34	12.14	12.32
3098	NYSE	VKI	Mon, Dec 31, 2007	12.24	12.24	12.00	12.09
3097	NYSE	VKI	Fri, Dec 28, 2007	11.96	12.11	11.84	12.10
3096	NYSE	VKI	Thu, Dec 27, 2007	11.93	12.02	11.82	11.93
3095	NYSE	VKI	Wed, Dec 26, 2007	11.90	12.02	11.89	11.98
3094	NYSE	VKI	Mon, Dec 24, 2007	11.91	11.99	11.83	11.93
3093	NYSE	VKI	Fri, Dec 21, 2007	11.99	12.05	11.94	11.98
3092	NYSE	VKI	Thu, Dec 20, 2007	12.06	12.18	11.93	12.00
3091	NYSE	VKI	Wed, Dec 19, 2007	11.96	12.00	11.88	12.00
3090	NYSE	VKI	Tue, Dec 18, 2007	11.85	12.06	11.83	11.96
3089	NYSE	VKI	Mon, Dec 17, 2007	12.03	12.11	12.01	12.02
3088	NYSE	VKI	Fri, Dec 14, 2007	12.13	12.21	12.10	12.17
3087	NYSE	VKI	Thu, Dec 13, 2007	12.25	12.30	12.13	12.13
3086	NYSE	VKI	Wed, Dec 12, 2007	12.22	12.30	12.20	12.29
3085	NYSE	VKI	Tue, Dec 11, 2007	12.18	12.32	12.18	12.29
3084	NYSE	VKI	Mon, Dec 10, 2007	12.24	12.31	12.16	12.27
3083	NYSE	VKI	Fri, Dec 7, 2007	12.21	12.28	12.15	12.27
3082	NYSE	VKI	Thu, Dec 6, 2007	12.22	12.28	12.10	12.28
3081	NYSE	VKI	Wed, Dec 5, 2007	12.22	12.31	12.16	12.22
3080	NYSE	VKI	Tue, Dec 4, 2007	12.11	12.30	12.11	12.21
3079	NYSE	VKI	Mon, Dec 3, 2007	11.83	12.27	11.83	12.18
3078	NYSE	VKI	Fri, Nov 30, 2007	12.35	12.35	12.11	12.12
3077	NYSE	VKI	Thu, Nov 29, 2007	12.15	12.23	12.08	12.15
3076	NYSE	VKI	Wed, Nov 28, 2007	12.10	12.23	11.97	12.22
3075	NYSE	VKI	Tue, Nov 27, 2007	11.62	12.08	11.62	12.04
3074	NYSE	VKI	Mon, Nov 26, 2007	11.69	12.06	11.69	11.98
3073	NYSE	VKI	Fri, Nov 23, 2007	11.92	12.02	11.92	12.00
3072	NYSE	VKI	Wed, Nov 21, 2007	11.75	11.97	11.75	11.93
3071	NYSE	VKI	Tue, Nov 20, 2007	11.67	11.90	11.67	11.81
3070	NYSE	VKI	Mon, Nov 19, 2007	11.58	11.75	11.57	11.75
3069	NYSE	VKI	Fri, Nov 16, 2007	11.45	11.65	11.45	11.65
3068	NYSE	VKI	Thu, Nov 15, 2007	11.42	11.60	11.42	11.53
3067	NYSE	VKI	Wed, Nov 14, 2007	11.65	11.74	11.63	11.68
3066	NYSE	VKI	Tue, Nov 13, 2007	11.71	11.83	11.69	11.74
3065	NYSE	VKI	Mon, Nov 12, 2007	11.83	11.83	11.72	11.76
3064	NYSE	VKI	Fri, Nov 9, 2007	11.89	11.95	11.83	11.83
3063	NYSE	VKI	Thu, Nov 8, 2007	11.90	12.06	11.75	11.98
3062	NYSE	VKI	Wed, Nov 7, 2007	12.04	12.10	12.03	12.06
3061	NYSE	VKI	Tue, Nov 6, 2007	12.03	12.13	12.03	12.13
3060	NYSE	VKI	Mon, Nov 5, 2007	12.37	12.37	12.01	12.07
3059	NYSE	VKI	Fri, Nov 2, 2007	12.10	12.22	12.02	12.22
3058	NYSE	VKI	Thu, Nov 1, 2007	12.10	12.23	12.03	12.10
3057	NYSE	VKI	Wed, Oct 31, 2007	12.13	12.14	12.07	12.10
3056	NYSE	VKI	Tue, Oct 30, 2007	12.22	12.22	12.07	12.07
3055	NYSE	VKI	Mon, Oct 29, 2007	12.17	12.25	12.11	12.18
3054	NYSE	VKI	Fri, Oct 26, 2007	12.38	12.40	12.18	12.28
3053	NYSE	VKI	Thu, Oct 25, 2007	12.54	12.54	12.30	12.37
3052	NYSE	VKI	Wed, Oct 24, 2007	12.75	12.75	12.54	12.58
3051	NYSE	VKI	Tue, Oct 23, 2007	12.76	12.76	12.70	12.75
3050	NYSE	VKI	Mon, Oct 22, 2007	12.56	12.73	12.56	12.70
3049	NYSE	VKI	Fri, Oct 19, 2007	12.61	12.69	12.61	12.68
3048	NYSE	VKI	Thu, Oct 18, 2007	12.52	12.69	12.52	12.68
3047	NYSE	VKI	Wed, Oct 17, 2007	12.58	12.58	12.49	12.56
3046	NYSE	VKI	Tue, Oct 16, 2007	12.51	12.61	12.49	12.55
3045	NYSE	VKI	Mon, Oct 15, 2007	12.54	12.60	12.54	12.57
3044	NYSE	VKI	Fri, Oct 12, 2007	12.56	12.62	12.52	12.58
3043	NYSE	VKI	Thu, Oct 11, 2007	12.58	12.64	12.55	12.56
3042	NYSE	VKI	Wed, Oct 10, 2007	12.60	12.68	12.57	12.61
3041	NYSE	VKI	Tue, Oct 9, 2007	12.63	12.66	12.51	12.64
3040	NYSE	VKI	Mon, Oct 8, 2007	12.65	12.73	12.61	12.62
3039	NYSE	VKI	Fri, Oct 5, 2007	12.66	12.77	12.65	12.65
3038	NYSE	VKI	Thu, Oct 4, 2007	12.82	12.85	12.70	12.78
3037	NYSE	VKI	Wed, Oct 3, 2007	12.83	12.93	12.75	12.87
3036	NYSE	VKI	Tue, Oct 2, 2007	12.90	12.90	12.79	12.81
3035	NYSE	VKI	Mon, Oct 1, 2007	12.81	12.89	12.77	12.83
3034	NYSE	VKI	Fri, Sep 28, 2007	12.99	12.99	12.82	12.85
3033	NYSE	VKI	Thu, Sep 27, 2007	12.85	12.97	12.81	12.94
3032	NYSE	VKI	Wed, Sep 26, 2007	12.85	12.94	12.85	12.92
3031	NYSE	VKI	Tue, Sep 25, 2007	12.97	12.97	12.84	12.85
3030	NYSE	VKI	Mon, Sep 24, 2007	13.04	13.04	12.83	12.85
3029	NYSE	VKI	Fri, Sep 21, 2007	12.98	12.99	12.85	12.93
3028	NYSE	VKI	Thu, Sep 20, 2007	12.90	12.93	12.85	12.93
3027	NYSE	VKI	Wed, Sep 19, 2007	13.05	13.05	12.89	13.02
3026	NYSE	VKI	Tue, Sep 18, 2007	12.96	13.09	12.90	13.09
3025	NYSE	VKI	Mon, Sep 17, 2007	12.83	12.93	12.82	12.93
3024	NYSE	VKI	Fri, Sep 14, 2007	12.91	12.94	12.84	12.86
3023	NYSE	VKI	Thu, Sep 13, 2007	13.03	13.08	12.91	12.94
3022	NYSE	VKI	Wed, Sep 12, 2007	13.04	13.08	12.94	13.08
3021	NYSE	VKI	Tue, Sep 11, 2007	13.04	13.14	13.04	13.10
3020	NYSE	VKI	Mon, Sep 10, 2007	13.14	13.20	13.02	13.10
3019	NYSE	VKI	Fri, Sep 7, 2007	12.87	13.18	12.87	13.10
3018	NYSE	VKI	Thu, Sep 6, 2007	12.68	13.04	12.68	13.00
3017	NYSE	VKI	Wed, Sep 5, 2007	12.67	12.70	12.60	12.63
3016	NYSE	VKI	Tue, Sep 4, 2007	12.56	12.63	12.56	12.59
3015	NYSE	VKI	Fri, Aug 31, 2007	12.53	12.60	12.52	12.54
3014	NYSE	VKI	Thu, Aug 30, 2007	12.48	12.50	12.36	12.49
3013	NYSE	VKI	Wed, Aug 29, 2007	12.33	12.48	12.33	12.45
3012	NYSE	VKI	Tue, Aug 28, 2007	12.38	12.40	12.28	12.31
3011	NYSE	VKI	Mon, Aug 27, 2007	12.40	12.40	12.35	12.35
3010	NYSE	VKI	Fri, Aug 24, 2007	12.37	12.46	12.37	12.43
3009	NYSE	VKI	Thu, Aug 23, 2007	12.35	12.57	12.35	12.41
3008	NYSE	VKI	Wed, Aug 22, 2007	12.30	12.50	12.29	12.33
3007	NYSE	VKI	Tue, Aug 21, 2007	12.13	12.37	12.13	12.34
3006	NYSE	VKI	Mon, Aug 20, 2007	12.28	12.38	12.10	12.23
3005	NYSE	VKI	Fri, Aug 17, 2007	12.22	12.34	11.32	12.29
3004	NYSE	VKI	Thu, Aug 16, 2007	12.25	12.29	11.80	11.97
3003	NYSE	VKI	Wed, Aug 15, 2007	12.50	12.50	12.25	12.25
3002	NYSE	VKI	Tue, Aug 14, 2007	12.59	12.64	12.45	12.52
3001	NYSE	VKI	Mon, Aug 13, 2007	12.56	12.65	12.56	12.61
3000	NYSE	VKI	Fri, Aug 10, 2007	12.70	12.71	12.50	12.60
2999	NYSE	VKI	Thu, Aug 9, 2007	12.64	12.73	12.60	12.72
2998	NYSE	VKI	Wed, Aug 8, 2007	12.74	12.81	12.64	12.69
2997	NYSE	VKI	Tue, Aug 7, 2007	12.73	12.81	12.72	12.81
2996	NYSE	VKI	Mon, Aug 6, 2007	12.75	12.79	12.71	12.78
2995	NYSE	VKI	Fri, Aug 3, 2007	12.78	12.82	12.75	12.75
2994	NYSE	VKI	Thu, Aug 2, 2007	12.76	12.85	12.75	12.78
2993	NYSE	VKI	Wed, Aug 1, 2007	12.76	12.85	12.75	12.78
2992	NYSE	VKI	Tue, Jul 31, 2007	12.88	12.89	12.77	12.77
2991	NYSE	VKI	Mon, Jul 30, 2007	12.75	12.84	12.72	12.83
2990	NYSE	VKI	Fri, Jul 27, 2007	12.61	12.83	12.61	12.78
2989	NYSE	VKI	Thu, Jul 26, 2007	12.69	12.86	12.51	12.61
2988	NYSE	VKI	Wed, Jul 25, 2007	12.82	12.89	12.82	12.83
2987	NYSE	VKI	Tue, Jul 24, 2007	12.92	12.94	12.85	12.88
2986	NYSE	VKI	Mon, Jul 23, 2007	12.83	13.00	12.82	12.92
2985	NYSE	VKI	Fri, Jul 20, 2007	12.75	12.91	12.75	12.88
2984	NYSE	VKI	Thu, Jul 19, 2007	12.83	12.86	12.76	12.86
2983	NYSE	VKI	Wed, Jul 18, 2007	12.81	12.90	12.78	12.84
2982	NYSE	VKI	Tue, Jul 17, 2007	12.82	12.90	12.79	12.83
2981	NYSE	VKI	Mon, Jul 16, 2007	12.86	12.93	12.83	12.87
2980	NYSE	VKI	Fri, Jul 13, 2007	12.91	12.95	12.84	12.88
2979	NYSE	VKI	Thu, Jul 12, 2007	12.96	13.02	12.88	12.90
2978	NYSE	VKI	Wed, Jul 11, 2007	12.96	13.06	12.95	13.00
2977	NYSE	VKI	Tue, Jul 10, 2007	13.03	13.10	12.99	13.03
2976	NYSE	VKI	Mon, Jul 9, 2007	13.06	13.11	13.01	13.06
2975	NYSE	VKI	Fri, Jul 6, 2007	13.14	13.14	13.03	13.10
2974	NYSE	VKI	Thu, Jul 5, 2007	13.11	13.16	13.08	13.10
2973	NYSE	VKI	Tue, Jul 3, 2007	13.08	13.16	13.08	13.16
2972	NYSE	VKI	Mon, Jul 2, 2007	13.09	13.11	13.03	13.11
2971	NYSE	VKI	Fri, Jun 29, 2007	12.99	13.10	12.99	13.10
2970	NYSE	VKI	Thu, Jun 28, 2007	13.03	13.18	12.97	12.99
2969	NYSE	VKI	Wed, Jun 27, 2007	12.99	13.00	12.95	13.00
2968	NYSE	VKI	Tue, Jun 26, 2007	12.96	13.05	12.93	13.01
2967	NYSE	VKI	Mon, Jun 25, 2007	13.09	13.09	13.00	13.04
2966	NYSE	VKI	Fri, Jun 22, 2007	13.01	13.08	12.95	13.03
2965	NYSE	VKI	Thu, Jun 21, 2007	13.04	13.08	12.97	13.05
2964	NYSE	VKI	Wed, Jun 20, 2007	13.00	13.05	12.95	13.01
2963	NYSE	VKI	Tue, Jun 19, 2007	13.02	13.10	12.96	13.10
2962	NYSE	VKI	Mon, Jun 18, 2007	13.06	13.12	12.97	13.03
2961	NYSE	VKI	Fri, Jun 15, 2007	13.03	13.07	13.01	13.02
2960	NYSE	VKI	Thu, Jun 14, 2007	12.96	13.05	12.96	13.05
2959	NYSE	VKI	Wed, Jun 13, 2007	13.02	13.09	12.99	13.05
2958	NYSE	VKI	Tue, Jun 12, 2007	13.16	13.18	13.06	13.10
2957	NYSE	VKI	Mon, Jun 11, 2007	13.15	13.20	13.15	13.19
2956	NYSE	VKI	Fri, Jun 8, 2007	13.31	13.44	13.18	13.21
2955	NYSE	VKI	Thu, Jun 7, 2007	13.50	13.52	13.30	13.31
2954	NYSE	VKI	Wed, Jun 6, 2007	13.56	13.59	13.49	13.49
2953	NYSE	VKI	Tue, Jun 5, 2007	13.52	13.61	13.51	13.56
2952	NYSE	VKI	Mon, Jun 4, 2007	13.63	13.67	13.54	13.54
2951	NYSE	VKI	Fri, Jun 1, 2007	13.64	13.64	13.51	13.64
2950	NYSE	VKI	Thu, May 31, 2007	13.67	13.67	13.56	13.64
2949	NYSE	VKI	Wed, May 30, 2007	13.54	13.64	13.54	13.63
2948	NYSE	VKI	Tue, May 29, 2007	13.54	13.60	13.51	13.58
2947	NYSE	VKI	Fri, May 25, 2007	13.54	13.61	13.51	13.56
2946	NYSE	VKI	Thu, May 24, 2007	13.57	13.63	13.47	13.59
2945	NYSE	VKI	Wed, May 23, 2007	13.63	13.67	13.57	13.62
2944	NYSE	VKI	Tue, May 22, 2007	13.70	13.70	13.61	13.66
2943	NYSE	VKI	Mon, May 21, 2007	13.66	13.70	13.65	13.68
2942	NYSE	VKI	Fri, May 18, 2007	13.75	13.75	13.59	13.69
2941	NYSE	VKI	Thu, May 17, 2007	13.74	13.75	13.68	13.73
2940	NYSE	VKI	Wed, May 16, 2007	13.71	13.78	13.69	13.72
2939	NYSE	VKI	Tue, May 15, 2007	13.71	13.77	13.70	13.73
2938	NYSE	VKI	Mon, May 14, 2007	13.76	13.81	13.75	13.76
2937	NYSE	VKI	Fri, May 11, 2007	13.77	13.86	13.75	13.81
2936	NYSE	VKI	Thu, May 10, 2007	13.79	13.86	13.79	13.85
2935	NYSE	VKI	Wed, May 9, 2007	13.87	13.89	13.76	13.83
2934	NYSE	VKI	Tue, May 8, 2007	13.84	13.88	13.83	13.87
2933	NYSE	VKI	Mon, May 7, 2007	13.88	13.89	13.76	13.85
2932	NYSE	VKI	Fri, May 4, 2007	13.86	13.91	13.84	13.84
2931	NYSE	VKI	Thu, May 3, 2007	13.88	13.89	13.83	13.89
2930	NYSE	VKI	Wed, May 2, 2007	13.81	13.89	13.77	13.86
2929	NYSE	VKI	Tue, May 1, 2007	13.88	13.89	13.81	13.81
2928	NYSE	VKI	Mon, Apr 30, 2007	13.89	13.89	13.85	13.85
2927	NYSE	VKI	Fri, Apr 27, 2007	13.86	13.89	13.83	13.88
2926	NYSE	VKI	Thu, Apr 26, 2007	13.85	13.89	13.70	13.89
2925	NYSE	VKI	Wed, Apr 25, 2007	13.88	13.89	13.83	13.89
2924	NYSE	VKI	Tue, Apr 24, 2007	13.88	13.88	13.83	13.88
2923	NYSE	VKI	Mon, Apr 23, 2007	13.84	13.88	13.81	13.88
2922	NYSE	VKI	Fri, Apr 20, 2007	13.83	13.88	13.81	13.84
2921	NYSE	VKI	Thu, Apr 19, 2007	13.66	13.85	13.66	13.84
2920	NYSE	VKI	Wed, Apr 18, 2007	13.77	13.78	13.65	13.78
2919	NYSE	VKI	Tue, Apr 17, 2007	13.70	13.77	13.67	13.77
2918	NYSE	VKI	Mon, Apr 16, 2007	13.76	13.86	13.73	13.73
2917	NYSE	VKI	Fri, Apr 13, 2007	13.77	13.82	13.73	13.80
2916	NYSE	VKI	Thu, Apr 12, 2007	13.73	13.81	13.69	13.81
2915	NYSE	VKI	Wed, Apr 11, 2007	13.75	13.85	13.70	13.74
2914	NYSE	VKI	Tue, Apr 10, 2007	13.71	13.83	13.70	13.83
2913	NYSE	VKI	Mon, Apr 9, 2007	13.78	13.78	13.70	13.70
2912	NYSE	VKI	Thu, Apr 5, 2007	13.71	13.79	13.70	13.77
2911	NYSE	VKI	Wed, Apr 4, 2007	13.70	13.75	13.70	13.72
2910	NYSE	VKI	Tue, Apr 3, 2007	13.79	13.85	13.62	13.73
2909	NYSE	VKI	Mon, Apr 2, 2007	13.70	13.81	13.65	13.81
2908	NYSE	VKI	Fri, Mar 30, 2007	13.70	13.75	13.65	13.70
2907	NYSE	VKI	Thu, Mar 29, 2007	13.72	13.75	13.65	13.70
2906	NYSE	VKI	Wed, Mar 28, 2007	13.67	13.75	13.66	13.73
2905	NYSE	VKI	Tue, Mar 27, 2007	13.78	13.81	13.67	13.75
2904	NYSE	VKI	Mon, Mar 26, 2007	13.76	13.80	13.70	13.78
2903	NYSE	VKI	Fri, Mar 23, 2007	13.78	13.84	13.75	13.80
2902	NYSE	VKI	Thu, Mar 22, 2007	13.84	13.84	13.79	13.82
2901	NYSE	VKI	Wed, Mar 21, 2007	13.71	13.84	13.70	13.84
2900	NYSE	VKI	Tue, Mar 20, 2007	13.69	13.76	13.69	13.76
2899	NYSE	VKI	Mon, Mar 19, 2007	13.71	13.78	13.70	13.73
2898	NYSE	VKI	Fri, Mar 16, 2007	13.73	13.78	13.70	13.70
2897	NYSE	VKI	Thu, Mar 15, 2007	13.67	13.76	13.67	13.76
2896	NYSE	VKI	Wed, Mar 14, 2007	13.75	13.79	13.62	13.74
2895	NYSE	VKI	Tue, Mar 13, 2007	13.78	13.84	13.75	13.80
2894	NYSE	VKI	Mon, Mar 12, 2007	13.81	13.86	13.78	13.84
2893	NYSE	VKI	Fri, Mar 9, 2007	13.85	13.91	13.80	13.83
2892	NYSE	VKI	Thu, Mar 8, 2007	13.86	13.91	13.85	13.91
2891	NYSE	VKI	Wed, Mar 7, 2007	13.85	13.91	13.82	13.91
2890	NYSE	VKI	Tue, Mar 6, 2007	14.00	14.00	13.86	13.89
2889	NYSE	VKI	Mon, Mar 5, 2007	13.87	13.92	13.77	13.83
2888	NYSE	VKI	Fri, Mar 2, 2007	13.87	13.88	13.75	13.86
2887	NYSE	VKI	Thu, Mar 1, 2007	13.75	13.89	13.73	13.84
2886	NYSE	VKI	Wed, Feb 28, 2007	13.80	13.85	13.75	13.85
2885	NYSE	VKI	Tue, Feb 27, 2007	13.84	13.87	13.76	13.81
2884	NYSE	VKI	Mon, Feb 26, 2007	13.73	13.87	13.73	13.87
2883	NYSE	VKI	Fri, Feb 23, 2007	13.72	13.79	13.70	13.79
2882	NYSE	VKI	Thu, Feb 22, 2007	13.72	13.75	13.67	13.75
2881	NYSE	VKI	Wed, Feb 21, 2007	13.68	13.83	13.68	13.75
2880	NYSE	VKI	Tue, Feb 20, 2007	13.72	13.79	13.64	13.72
2879	NYSE	VKI	Fri, Feb 16, 2007	13.75	13.79	13.70	13.75
2878	NYSE	VKI	Thu, Feb 15, 2007	13.76	13.81	13.75	13.80
2877	NYSE	VKI	Wed, Feb 14, 2007	13.72	13.81	13.71	13.80
2876	NYSE	VKI	Tue, Feb 13, 2007	13.63	13.79	13.63	13.79
2875	NYSE	VKI	Mon, Feb 12, 2007	13.78	13.81	13.70	13.75
2874	NYSE	VKI	Fri, Feb 9, 2007	13.77	13.83	13.70	13.78
2873	NYSE	VKI	Thu, Feb 8, 2007	13.79	13.84	13.72	13.81
2872	NYSE	VKI	Wed, Feb 7, 2007	13.73	13.80	13.73	13.77
2871	NYSE	VKI	Tue, Feb 6, 2007	13.71	13.75	13.62	13.75
2870	NYSE	VKI	Mon, Feb 5, 2007	13.58	13.74	13.56	13.72
2869	NYSE	VKI	Fri, Feb 2, 2007	13.52	13.58	13.50	13.50
2868	NYSE	VKI	Thu, Feb 1, 2007	13.56	13.58	13.47	13.58
2867	NYSE	VKI	Wed, Jan 31, 2007	13.54	13.59	13.50	13.58
2866	NYSE	VKI	Tue, Jan 30, 2007	13.53	13.55	13.51	13.55
2865	NYSE	VKI	Mon, Jan 29, 2007	13.45	13.55	13.42	13.49
2864	NYSE	VKI	Fri, Jan 26, 2007	13.50	13.50	13.34	13.47
2863	NYSE	VKI	Thu, Jan 25, 2007	13.54	13.54	13.45	13.47
2862	NYSE	VKI	Wed, Jan 24, 2007	13.61	13.62	13.48	13.49
2861	NYSE	VKI	Tue, Jan 23, 2007	13.59	13.63	13.48	13.54
2860	NYSE	VKI	Mon, Jan 22, 2007	13.56	13.61	13.51	13.60
2859	NYSE	VKI	Fri, Jan 19, 2007	13.53	13.75	13.53	13.56
2858	NYSE	VKI	Thu, Jan 18, 2007	13.54	13.72	13.51	13.55
2857	NYSE	VKI	Wed, Jan 17, 2007	13.51	13.62	13.51	13.60
2856	NYSE	VKI	Tue, Jan 16, 2007	13.54	13.58	13.48	13.52
2855	NYSE	VKI	Fri, Jan 12, 2007	13.49	13.57	13.48	13.57
2854	NYSE	VKI	Thu, Jan 11, 2007	13.47	13.59	13.47	13.49
2853	NYSE	VKI	Wed, Jan 10, 2007	13.54	13.59	13.50	13.55
2852	NYSE	VKI	Tue, Jan 9, 2007	13.55	13.61	13.51	13.57
2851	NYSE	VKI	Mon, Jan 8, 2007	13.52	13.58	13.52	13.55
2850	NYSE	VKI	Fri, Jan 5, 2007	13.61	13.61	13.55	13.58
2849	NYSE	VKI	Thu, Jan 4, 2007	13.56	13.64	13.55	13.61
2848	NYSE	VKI	Wed, Jan 3, 2007	13.55	13.65	13.50	13.62
2847	NYSE	VKI	Fri, Dec 29, 2006	13.55	13.64	13.53	13.60
2846	NYSE	VKI	Thu, Dec 28, 2006	13.56	13.61	13.49	13.55
2845	NYSE	VKI	Wed, Dec 27, 2006	13.46	13.56	13.46	13.54
2844	NYSE	VKI	Tue, Dec 26, 2006	13.40	13.52	13.40	13.49
2843	NYSE	VKI	Fri, Dec 22, 2006	13.44	13.50	13.41	13.46
2842	NYSE	VKI	Thu, Dec 21, 2006	13.35	13.45	13.35	13.40
2841	NYSE	VKI	Wed, Dec 20, 2006	13.34	13.40	13.30	13.39
2840	NYSE	VKI	Tue, Dec 19, 2006	13.32	13.36	13.26	13.34
2839	NYSE	VKI	Mon, Dec 18, 2006	13.29	13.36	13.28	13.33
2838	NYSE	VKI	Fri, Dec 15, 2006	13.28	13.34	13.28	13.32
2837	NYSE	VKI	Thu, Dec 14, 2006	13.25	13.29	13.14	13.28
2836	NYSE	VKI	Wed, Dec 13, 2006	13.29	13.30	13.21	13.25
2835	NYSE	VKI	Tue, Dec 12, 2006	13.34	13.36	13.29	13.35
2834	NYSE	VKI	Mon, Dec 11, 2006	13.27	13.37	13.27	13.28
2833	NYSE	VKI	Fri, Dec 8, 2006	13.26	13.36	13.25	13.30
2832	NYSE	VKI	Thu, Dec 7, 2006	13.35	13.41	13.25	13.33
2831	NYSE	VKI	Wed, Dec 6, 2006	13.30	13.40	13.29	13.39
2830	NYSE	VKI	Tue, Dec 5, 2006	13.36	13.40	13.30	13.35
2829	NYSE	VKI	Mon, Dec 4, 2006	13.32	13.33	13.26	13.31
2828	NYSE	VKI	Fri, Dec 1, 2006	13.25	13.34	13.20	13.27
2827	NYSE	VKI	Thu, Nov 30, 2006	13.08	13.40	13.08	13.22
2826	NYSE	VKI	Wed, Nov 29, 2006	13.20	13.22	13.11	13.15
2825	NYSE	VKI	Tue, Nov 28, 2006	13.10	13.18	13.07	13.18
2824	NYSE	VKI	Mon, Nov 27, 2006	13.19	13.22	13.03	13.11
2823	NYSE	VKI	Fri, Nov 24, 2006	13.15	13.19	13.01	13.13
2822	NYSE	VKI	Wed, Nov 22, 2006	13.02	13.15	13.02	13.13
2821	NYSE	VKI	Tue, Nov 21, 2006	13.03	13.14	13.03	13.04
2820	NYSE	VKI	Mon, Nov 20, 2006	13.14	13.16	13.03	13.05
2819	NYSE	VKI	Fri, Nov 17, 2006	13.05	13.16	13.03	13.14
2818	NYSE	VKI	Thu, Nov 16, 2006	13.05	13.16	13.05	13.09
2817	NYSE	VKI	Wed, Nov 15, 2006	13.08	13.16	13.05	13.05
2816	NYSE	VKI	Tue, Nov 14, 2006	13.05	13.15	13.05	13.12
2815	NYSE	VKI	Mon, Nov 13, 2006	13.15	13.16	13.06	13.06
2814	NYSE	VKI	Fri, Nov 10, 2006	13.08	13.20	13.07	13.16
2813	NYSE	VKI	Thu, Nov 9, 2006	13.11	13.14	13.05	13.11
2812	NYSE	VKI	Wed, Nov 8, 2006	13.17	13.17	13.04	13.11
2811	NYSE	VKI	Tue, Nov 7, 2006	13.11	13.13	13.04	13.13
2810	NYSE	VKI	Mon, Nov 6, 2006	13.12	13.14	13.03	13.08
2809	NYSE	VKI	Fri, Nov 3, 2006	13.13	13.15	13.04	13.08
2808	NYSE	VKI	Thu, Nov 2, 2006	13.12	13.18	13.12	13.17
2807	NYSE	VKI	Wed, Nov 1, 2006	13.03	13.18	13.03	13.17
2806	NYSE	VKI	Tue, Oct 31, 2006	13.05	13.11	13.01	13.10
2805	NYSE	VKI	Mon, Oct 30, 2006	12.98	13.07	12.98	13.07
2804	NYSE	VKI	Fri, Oct 27, 2006	12.99	13.00	12.98	13.00
2803	NYSE	VKI	Thu, Oct 26, 2006	12.97	13.03	12.94	13.00
2802	NYSE	VKI	Wed, Oct 25, 2006	13.01	13.03	12.95	12.99
2801	NYSE	VKI	Tue, Oct 24, 2006	13.04	13.04	12.93	12.99
2800	NYSE	VKI	Mon, Oct 23, 2006	13.01	13.04	12.95	13.01
2799	NYSE	VKI	Fri, Oct 20, 2006	12.90	13.03	12.90	13.01
2798	NYSE	VKI	Thu, Oct 19, 2006	12.94	12.98	12.86	12.98
2797	NYSE	VKI	Wed, Oct 18, 2006	12.95	12.95	12.83	12.91
2796	NYSE	VKI	Tue, Oct 17, 2006	12.92	12.96	12.65	12.93
2795	NYSE	VKI	Mon, Oct 16, 2006	12.77	12.93	12.77	12.93
2794	NYSE	VKI	Fri, Oct 13, 2006	12.97	12.97	12.80	12.84
2793	NYSE	VKI	Thu, Oct 12, 2006	12.92	12.99	12.90	12.95
2792	NYSE	VKI	Wed, Oct 11, 2006	12.96	13.02	12.91	12.92
2791	NYSE	VKI	Tue, Oct 10, 2006	12.98	13.06	12.98	13.02
2790	NYSE	VKI	Mon, Oct 9, 2006	12.98	13.07	12.98	12.99
2789	NYSE	VKI	Fri, Oct 6, 2006	13.01	13.08	12.99	13.00
2788	NYSE	VKI	Thu, Oct 5, 2006	13.02	13.09	12.98	13.06
2787	NYSE	VKI	Wed, Oct 4, 2006	12.95	13.08	12.95	13.05
2786	NYSE	VKI	Tue, Oct 3, 2006	13.01	13.06	12.99	13.02
2785	NYSE	VKI	Mon, Oct 2, 2006	13.00	13.06	12.99	13.06
2784	NYSE	VKI	Fri, Sep 29, 2006	13.02	13.04	12.98	12.99
2783	NYSE	VKI	Thu, Sep 28, 2006	12.99	13.01	12.94	12.99
2782	NYSE	VKI	Wed, Sep 27, 2006	12.94	12.99	12.94	12.99
2781	NYSE	VKI	Tue, Sep 26, 2006	12.94	12.96	12.92	12.93
2780	NYSE	VKI	Mon, Sep 25, 2006	12.92	12.94	12.89	12.93
2779	NYSE	VKI	Fri, Sep 22, 2006	12.90	12.96	12.90	12.94
2778	NYSE	VKI	Thu, Sep 21, 2006	12.76	12.93	12.76	12.93
2777	NYSE	VKI	Wed, Sep 20, 2006	12.80	12.88	12.80	12.84
2776	NYSE	VKI	Tue, Sep 19, 2006	12.82	12.87	12.79	12.84
2775	NYSE	VKI	Mon, Sep 18, 2006	12.82	12.88	12.79	12.82
2774	NYSE	VKI	Fri, Sep 15, 2006	12.78	12.86	12.77	12.82
2773	NYSE	VKI	Thu, Sep 14, 2006	12.85	12.90	12.78	12.80
2772	NYSE	VKI	Wed, Sep 13, 2006	12.85	12.93	12.80	12.89
2771	NYSE	VKI	Tue, Sep 12, 2006	12.91	12.95	12.90	12.92
2770	NYSE	VKI	Mon, Sep 11, 2006	12.90	12.94	12.85	12.93
2769	NYSE	VKI	Fri, Sep 8, 2006	12.80	12.92	12.80	12.90
2768	NYSE	VKI	Thu, Sep 7, 2006	12.76	12.88	12.76	12.86
2767	NYSE	VKI	Wed, Sep 6, 2006	12.90	12.91	12.79	12.84
2766	NYSE	VKI	Tue, Sep 5, 2006	12.98	13.04	12.93	12.93
2765	NYSE	VKI	Fri, Sep 1, 2006	12.96	13.05	12.96	13.05
2764	NYSE	VKI	Thu, Aug 31, 2006	12.86	12.98	12.85	12.98
2763	NYSE	VKI	Wed, Aug 30, 2006	13.00	13.06	12.96	12.96
2762	NYSE	VKI	Tue, Aug 29, 2006	12.96	12.99	12.89	12.99
2761	NYSE	VKI	Mon, Aug 28, 2006	12.79	12.96	12.79	12.95
2760	NYSE	VKI	Fri, Aug 25, 2006	12.87	12.93	12.83	12.85
2759	NYSE	VKI	Thu, Aug 24, 2006	12.98	12.98	12.86	12.87
2758	NYSE	VKI	Wed, Aug 23, 2006	12.80	12.93	12.80	12.92
2757	NYSE	VKI	Tue, Aug 22, 2006	12.89	12.96	12.83	12.85
2756	NYSE	VKI	Mon, Aug 21, 2006	12.85	12.94	12.83	12.88
2755	NYSE	VKI	Fri, Aug 18, 2006	12.85	12.95	12.85	12.90
2754	NYSE	VKI	Thu, Aug 17, 2006	12.94	12.96	12.86	12.88
2753	NYSE	VKI	Wed, Aug 16, 2006	12.81	12.86	12.78	12.82
2752	NYSE	VKI	Tue, Aug 15, 2006	12.72	12.81	12.68	12.78
2751	NYSE	VKI	Mon, Aug 14, 2006	12.75	12.78	12.71	12.72
2750	NYSE	VKI	Fri, Aug 11, 2006	12.71	12.80	12.71	12.75
2749	NYSE	VKI	Thu, Aug 10, 2006	12.70	12.81	12.70	12.80
2748	NYSE	VKI	Wed, Aug 9, 2006	12.69	12.71	12.68	12.71
2747	NYSE	VKI	Tue, Aug 8, 2006	12.66	12.76	12.65	12.70
2746	NYSE	VKI	Mon, Aug 7, 2006	12.70	12.72	12.67	12.72
2745	NYSE	VKI	Fri, Aug 4, 2006	12.65	12.75	12.65	12.72
2744	NYSE	VKI	Thu, Aug 3, 2006	12.70	12.74	12.64	12.68
2743	NYSE	VKI	Wed, Aug 2, 2006	12.61	12.72	12.61	12.70
2742	NYSE	VKI	Tue, Aug 1, 2006	12.57	12.66	12.55	12.62
2741	NYSE	VKI	Mon, Jul 31, 2006	12.59	12.63	12.53	12.61
2740	NYSE	VKI	Fri, Jul 28, 2006	12.56	12.58	12.51	12.57
2739	NYSE	VKI	Thu, Jul 27, 2006	12.42	12.53	12.37	12.52
2738	NYSE	VKI	Wed, Jul 26, 2006	12.39	12.46	12.37	12.44
2737	NYSE	VKI	Tue, Jul 25, 2006	12.32	12.39	12.32	12.39
2736	NYSE	VKI	Mon, Jul 24, 2006	12.31	12.39	12.26	12.37
2735	NYSE	VKI	Fri, Jul 21, 2006	12.30	12.39	12.27	12.37
2734	NYSE	VKI	Thu, Jul 20, 2006	12.31	12.36	12.25	12.32
2733	NYSE	VKI	Wed, Jul 19, 2006	12.33	12.37	12.29	12.31
2732	NYSE	VKI	Tue, Jul 18, 2006	12.26	12.32	12.25	12.30
2731	NYSE	VKI	Mon, Jul 17, 2006	12.19	12.30	12.19	12.30
2730	NYSE	VKI	Fri, Jul 14, 2006	12.19	12.25	12.16	12.19
2729	NYSE	VKI	Thu, Jul 13, 2006	12.23	12.28	12.19	12.20
2728	NYSE	VKI	Wed, Jul 12, 2006	12.25	12.28	12.22	12.24
2727	NYSE	VKI	Tue, Jul 11, 2006	12.26	12.35	12.25	12.31
2726	NYSE	VKI	Mon, Jul 10, 2006	12.32	12.32	12.25	12.25
2725	NYSE	VKI	Fri, Jul 7, 2006	12.30	12.33	12.28	12.28
2724	NYSE	VKI	Thu, Jul 6, 2006	12.37	12.37	12.26	12.29
2723	NYSE	VKI	Wed, Jul 5, 2006	12.34	12.38	12.31	12.35
2722	NYSE	VKI	Mon, Jul 3, 2006	12.36	12.45	12.36	12.41
2721	NYSE	VKI	Fri, Jun 30, 2006	12.36	12.43	12.33	12.41
2720	NYSE	VKI	Thu, Jun 29, 2006	12.31	12.41	12.29	12.41
2719	NYSE	VKI	Wed, Jun 28, 2006	12.33	12.40	12.27	12.32
2718	NYSE	VKI	Tue, Jun 27, 2006	12.38	12.41	12.31	12.35
2717	NYSE	VKI	Mon, Jun 26, 2006	12.25	12.35	12.21	12.34
2716	NYSE	VKI	Fri, Jun 23, 2006	12.26	12.36	12.26	12.32
2715	NYSE	VKI	Thu, Jun 22, 2006	12.31	12.36	12.30	12.31
2714	NYSE	VKI	Wed, Jun 21, 2006	12.31	12.37	12.30	12.33
2713	NYSE	VKI	Tue, Jun 20, 2006	11.92	12.37	11.92	12.31
2712	NYSE	VKI	Mon, Jun 19, 2006	12.37	12.44	12.31	12.40
2711	NYSE	VKI	Fri, Jun 16, 2006	12.38	12.41	12.29	12.37
2710	NYSE	VKI	Thu, Jun 15, 2006	12.31	12.37	12.30	12.35
2709	NYSE	VKI	Wed, Jun 14, 2006	12.32	12.45	12.29	12.32
2708	NYSE	VKI	Tue, Jun 13, 2006	12.51	12.53	12.40	12.43
2707	NYSE	VKI	Mon, Jun 12, 2006	12.54	12.62	12.54	12.61
2706	NYSE	VKI	Fri, Jun 9, 2006	12.60	12.66	12.55	12.62
2705	NYSE	VKI	Thu, Jun 8, 2006	12.61	12.65	12.55	12.62
2704	NYSE	VKI	Wed, Jun 7, 2006	12.72	12.76	12.60	12.64
2703	NYSE	VKI	Tue, Jun 6, 2006	12.66	12.80	12.65	12.73
2702	NYSE	VKI	Mon, Jun 5, 2006	12.75	12.81	12.67	12.70
2701	NYSE	VKI	Fri, Jun 2, 2006	12.74	12.80	12.73	12.75
2700	NYSE	VKI	Thu, Jun 1, 2006	12.68	12.76	12.66	12.75
2699	NYSE	VKI	Wed, May 31, 2006	12.69	12.71	12.66	12.68
2698	NYSE	VKI	Tue, May 30, 2006	12.74	12.74	12.64	12.66
2697	NYSE	VKI	Fri, May 26, 2006	12.61	12.71	12.60	12.70
2696	NYSE	VKI	Thu, May 25, 2006	12.73	12.73	12.62	12.63
2695	NYSE	VKI	Wed, May 24, 2006	12.65	12.73	12.63	12.69
2694	NYSE	VKI	Tue, May 23, 2006	12.70	12.74	12.63	12.70
2693	NYSE	VKI	Mon, May 22, 2006	12.62	12.73	12.62	12.71
2692	NYSE	VKI	Fri, May 19, 2006	12.69	12.73	12.65	12.73
2691	NYSE	VKI	Thu, May 18, 2006	12.65	12.70	12.63	12.68
2690	NYSE	VKI	Wed, May 17, 2006	12.67	12.72	12.66	12.68
2689	NYSE	VKI	Tue, May 16, 2006	12.67	12.72	12.66	12.72
2688	NYSE	VKI	Mon, May 15, 2006	12.70	12.72	12.65	12.72
2687	NYSE	VKI	Fri, May 12, 2006	12.71	12.76	12.70	12.72
2686	NYSE	VKI	Thu, May 11, 2006	12.71	12.76	12.71	12.74
2685	NYSE	VKI	Wed, May 10, 2006	12.81	12.87	12.77	12.82
2684	NYSE	VKI	Tue, May 9, 2006	12.79	12.85	12.76	12.82
2683	NYSE	VKI	Mon, May 8, 2006	12.85	12.87	12.78	12.81
2682	NYSE	VKI	Fri, May 5, 2006	12.73	12.83	12.73	12.83
2681	NYSE	VKI	Thu, May 4, 2006	12.85	12.86	12.73	12.78
2680	NYSE	VKI	Wed, May 3, 2006	12.87	12.87	12.77	12.79
2679	NYSE	VKI	Tue, May 2, 2006	12.90	12.97	12.85	12.85
2678	NYSE	VKI	Mon, May 1, 2006	12.96	13.04	12.90	12.90
2677	NYSE	VKI	Fri, Apr 28, 2006	13.04	13.05	12.94	12.95
2676	NYSE	VKI	Thu, Apr 27, 2006	13.00	13.04	12.96	12.97
2675	NYSE	VKI	Wed, Apr 26, 2006	13.06	13.06	13.00	13.05
2674	NYSE	VKI	Tue, Apr 25, 2006	12.99	13.08	12.97	13.00
2673	NYSE	VKI	Mon, Apr 24, 2006	12.93	13.05	12.91	12.99
2672	NYSE	VKI	Fri, Apr 21, 2006	12.90	12.99	12.90	12.94
2671	NYSE	VKI	Thu, Apr 20, 2006	12.92	12.98	12.90	12.98
2670	NYSE	VKI	Wed, Apr 19, 2006	12.92	13.04	12.90	12.98
2669	NYSE	VKI	Tue, Apr 18, 2006	12.90	13.02	12.89	12.96
2668	NYSE	VKI	Mon, Apr 17, 2006	12.88	12.95	12.88	12.92
2667	NYSE	VKI	Thu, Apr 13, 2006	12.94	12.94	12.86	12.88
2666	NYSE	VKI	Wed, Apr 12, 2006	12.93	13.00	12.85	12.92
2665	NYSE	VKI	Tue, Apr 11, 2006	12.98	13.03	12.94	12.94
2664	NYSE	VKI	Mon, Apr 10, 2006	13.05	13.15	13.02	13.03
2663	NYSE	VKI	Fri, Apr 7, 2006	13.22	13.25	13.05	13.05
2662	NYSE	VKI	Thu, Apr 6, 2006	13.21	13.28	13.16	13.21
2661	NYSE	VKI	Wed, Apr 5, 2006	13.24	13.30	13.19	13.24
2660	NYSE	VKI	Tue, Apr 4, 2006	13.28	13.38	13.22	13.29
2659	NYSE	VKI	Mon, Apr 3, 2006	13.30	13.32	13.20	13.32
2658	NYSE	VKI	Fri, Mar 31, 2006	13.22	13.31	13.18	13.30
2657	NYSE	VKI	Thu, Mar 30, 2006	13.22	13.25	13.12	13.14
2656	NYSE	VKI	Wed, Mar 29, 2006	13.18	13.26	13.10	13.26
2655	NYSE	VKI	Tue, Mar 28, 2006	13.23	13.26	13.10	13.17
2654	NYSE	VKI	Mon, Mar 27, 2006	13.21	13.29	13.20	13.20
2653	NYSE	VKI	Fri, Mar 24, 2006	13.21	13.29	13.21	13.24
2652	NYSE	VKI	Thu, Mar 23, 2006	13.12	13.27	13.12	13.25
2651	NYSE	VKI	Wed, Mar 22, 2006	13.21	13.22	13.10	13.17
2650	NYSE	VKI	Tue, Mar 21, 2006	13.15	13.20	13.10	13.17
2649	NYSE	VKI	Mon, Mar 20, 2006	13.13	13.23	13.09	13.14
2648	NYSE	VKI	Fri, Mar 17, 2006	13.17	13.17	13.10	13.13
2647	NYSE	VKI	Thu, Mar 16, 2006	13.07	13.20	13.07	13.20
2646	NYSE	VKI	Wed, Mar 15, 2006	13.10	13.17	13.05	13.07
2645	NYSE	VKI	Tue, Mar 14, 2006	13.18	13.18	13.12	13.14
2644	NYSE	VKI	Mon, Mar 13, 2006	13.16	13.16	13.08	13.13
2643	NYSE	VKI	Fri, Mar 10, 2006	13.16	13.27	13.15	13.26
2642	NYSE	VKI	Thu, Mar 9, 2006	13.10	13.19	13.10	13.17
2641	NYSE	VKI	Wed, Mar 8, 2006	13.09	13.15	13.07	13.13
2640	NYSE	VKI	Tue, Mar 7, 2006	13.13	13.14	13.02	13.09
2639	NYSE	VKI	Mon, Mar 6, 2006	13.25	13.25	13.13	13.21
2638	NYSE	VKI	Fri, Mar 3, 2006	13.23	13.27	13.20	13.27
2637	NYSE	VKI	Thu, Mar 2, 2006	13.28	13.34	13.25	13.25
2636	NYSE	VKI	Wed, Mar 1, 2006	13.26	13.34	13.25	13.28
2635	NYSE	VKI	Tue, Feb 28, 2006	13.29	13.33	13.24	13.29
2634	NYSE	VKI	Mon, Feb 27, 2006	13.22	13.30	13.22	13.24
2633	NYSE	VKI	Fri, Feb 24, 2006	13.28	13.30	13.25	13.27
2632	NYSE	VKI	Thu, Feb 23, 2006	13.26	13.30	13.19	13.30
2631	NYSE	VKI	Wed, Feb 22, 2006	13.23	13.30	13.20	13.23
2630	NYSE	VKI	Tue, Feb 21, 2006	13.25	13.25	13.16	13.20
2629	NYSE	VKI	Fri, Feb 17, 2006	13.19	13.25	13.15	13.24
2628	NYSE	VKI	Thu, Feb 16, 2006	13.15	13.20	13.15	13.20
2627	NYSE	VKI	Wed, Feb 15, 2006	13.15	13.17	13.09	13.16
2626	NYSE	VKI	Tue, Feb 14, 2006	13.07	13.15	13.04	13.15
2625	NYSE	VKI	Mon, Feb 13, 2006	13.18	13.18	13.06	13.15
2624	NYSE	VKI	Fri, Feb 10, 2006	13.17	13.18	13.10	13.15
2623	NYSE	VKI	Thu, Feb 9, 2006	13.11	13.18	13.11	13.17
2622	NYSE	VKI	Wed, Feb 8, 2006	13.08	13.18	13.08	13.12
2621	NYSE	VKI	Tue, Feb 7, 2006	13.06	13.16	13.06	13.12
2620	NYSE	VKI	Mon, Feb 6, 2006	12.96	13.13	12.96	13.11
2619	NYSE	VKI	Fri, Feb 3, 2006	13.32	13.32	13.15	13.22
2618	NYSE	VKI	Thu, Feb 2, 2006	13.45	13.48	13.38	13.40
2617	NYSE	VKI	Wed, Feb 1, 2006	13.52	13.56	13.45	13.45
2616	NYSE	VKI	Tue, Jan 31, 2006	13.59	13.63	13.52	13.58
2615	NYSE	VKI	Mon, Jan 30, 2006	13.62	13.62	13.51	13.54
2614	NYSE	VKI	Fri, Jan 27, 2006	13.59	13.61	13.46	13.61
2613	NYSE	VKI	Thu, Jan 26, 2006	13.69	13.69	13.49	13.50
2612	NYSE	VKI	Wed, Jan 25, 2006	13.39	13.44	13.39	13.44
2611	NYSE	VKI	Tue, Jan 24, 2006	13.44	13.45	13.38	13.41
2610	NYSE	VKI	Mon, Jan 23, 2006	13.37	13.42	13.37	13.41
2609	NYSE	VKI	Fri, Jan 20, 2006	13.37	13.40	13.35	13.35
2608	NYSE	VKI	Thu, Jan 19, 2006	13.37	13.41	13.35	13.41
2607	NYSE	VKI	Wed, Jan 18, 2006	13.41	13.42	13.37	13.38
2606	NYSE	VKI	Tue, Jan 17, 2006	13.46	13.47	13.43	13.43
2605	NYSE	VKI	Fri, Jan 13, 2006	13.46	13.49	13.46	13.48
2604	NYSE	VKI	Thu, Jan 12, 2006	13.49	13.50	13.48	13.49
2603	NYSE	VKI	Wed, Jan 11, 2006	13.56	13.60	13.47	13.58
2602	NYSE	VKI	Tue, Jan 10, 2006	13.60	13.65	13.53	13.59
2601	NYSE	VKI	Mon, Jan 9, 2006	13.52	13.65	13.52	13.59
2600	NYSE	VKI	Fri, Jan 6, 2006	13.59	13.60	13.54	13.59
2599	NYSE	VKI	Thu, Jan 5, 2006	13.43	13.65	13.42	13.56
2598	NYSE	VKI	Wed, Jan 4, 2006	13.54	13.54	13.42	13.46
2597	NYSE	VKI	Tue, Jan 3, 2006	13.33	13.54	13.33	13.54
2596	NYSE	VKI	Fri, Dec 30, 2005	13.49	13.49	13.30	13.33
2595	NYSE	VKI	Thu, Dec 29, 2005	13.31	13.49	13.27	13.36
2594	NYSE	VKI	Wed, Dec 28, 2005	13.32	13.34	13.26	13.27
2593	NYSE	VKI	Tue, Dec 27, 2005	13.21	13.34	13.18	13.29
2592	NYSE	VKI	Fri, Dec 23, 2005	13.01	13.15	13.01	13.15
2591	NYSE	VKI	Thu, Dec 22, 2005	13.01	13.04	12.96	13.04
2590	NYSE	VKI	Wed, Dec 21, 2005	13.00	13.04	12.96	13.01
2589	NYSE	VKI	Tue, Dec 20, 2005	12.95	13.01	12.95	13.01
2588	NYSE	VKI	Mon, Dec 19, 2005	13.03	13.06	12.90	12.97
2587	NYSE	VKI	Fri, Dec 16, 2005	13.11	13.11	13.01	13.04
2586	NYSE	VKI	Thu, Dec 15, 2005	13.12	13.14	13.12	13.14
2585	NYSE	VKI	Wed, Dec 14, 2005	13.32	13.39	13.10	13.17
2584	NYSE	VKI	Tue, Dec 13, 2005	13.30	13.30	13.11	13.13
2583	NYSE	VKI	Mon, Dec 12, 2005	13.52	13.53	13.50	13.50
2582	NYSE	VKI	Fri, Dec 9, 2005	13.51	13.53	13.50	13.53
2581	NYSE	VKI	Thu, Dec 8, 2005	13.50	13.54	13.50	13.51
2580	NYSE	VKI	Wed, Dec 7, 2005	13.42	13.44	13.42	13.42
2579	NYSE	VKI	Tue, Dec 6, 2005	13.37	13.43	13.36	13.42
2578	NYSE	VKI	Mon, Dec 5, 2005	13.45	13.45	13.36	13.43
2577	NYSE	VKI	Fri, Dec 2, 2005	13.28	13.46	13.28	13.46
2576	NYSE	VKI	Thu, Dec 1, 2005	13.32	13.66	13.32	13.37
2575	NYSE	VKI	Wed, Nov 30, 2005	13.35	13.39	13.25	13.32
2574	NYSE	VKI	Tue, Nov 29, 2005	13.27	13.36	13.27	13.32
2573	NYSE	VKI	Mon, Nov 28, 2005	13.22	13.36	13.22	13.36
2572	NYSE	VKI	Fri, Nov 25, 2005	13.29	13.35	13.29	13.34
2571	NYSE	VKI	Wed, Nov 23, 2005	13.10	13.27	13.10	13.27
2570	NYSE	VKI	Tue, Nov 22, 2005	13.05	13.12	13.01	13.12
2569	NYSE	VKI	Mon, Nov 21, 2005	13.08	13.13	13.05	13.07
2568	NYSE	VKI	Fri, Nov 18, 2005	12.99	13.16	12.99	13.15
2567	NYSE	VKI	Thu, Nov 17, 2005	13.01	13.07	12.99	12.99
2566	NYSE	VKI	Wed, Nov 16, 2005	13.02	13.10	13.01	13.01
2565	NYSE	VKI	Tue, Nov 15, 2005	13.00	13.07	13.00	13.07
2564	NYSE	VKI	Mon, Nov 14, 2005	13.01	13.10	13.00	13.03
2563	NYSE	VKI	Fri, Nov 11, 2005	13.13	13.13	13.01	13.01
2562	NYSE	VKI	Thu, Nov 10, 2005	13.01	13.16	13.00	13.10
2561	NYSE	VKI	Wed, Nov 9, 2005	13.13	13.24	13.08	13.08
2560	NYSE	VKI	Tue, Nov 8, 2005	13.13	13.48	13.12	13.20
2559	NYSE	VKI	Mon, Nov 7, 2005	13.15	13.16	13.15	13.16
2558	NYSE	VKI	Fri, Nov 4, 2005	13.16	13.22	13.15	13.15
2557	NYSE	VKI	Thu, Nov 3, 2005	13.21	13.22	13.19	13.20
2556	NYSE	VKI	Wed, Nov 2, 2005	13.10	13.20	13.10	13.15
2555	NYSE	VKI	Tue, Nov 1, 2005	13.12	13.17	13.06	13.10
2554	NYSE	VKI	Mon, Oct 31, 2005	13.12	13.18	13.06	13.08
2553	NYSE	VKI	Fri, Oct 28, 2005	13.05	13.09	13.01	13.09
2552	NYSE	VKI	Thu, Oct 27, 2005	13.18	13.18	13.01	13.05
2551	NYSE	VKI	Wed, Oct 26, 2005	13.15	13.20	13.12	13.12
2550	NYSE	VKI	Tue, Oct 25, 2005	13.07	13.21	13.07	13.18
2549	NYSE	VKI	Mon, Oct 24, 2005	13.05	13.15	13.04	13.07
2548	NYSE	VKI	Fri, Oct 21, 2005	12.95	13.14	12.95	13.08
2547	NYSE	VKI	Thu, Oct 20, 2005	12.95	13.01	12.94	13.00
2546	NYSE	VKI	Wed, Oct 19, 2005	13.09	13.10	13.00	13.05
2545	NYSE	VKI	Tue, Oct 18, 2005	13.22	13.22	13.03	13.09
2544	NYSE	VKI	Mon, Oct 17, 2005	13.19	13.20	13.19	13.20
2543	NYSE	VKI	Fri, Oct 14, 2005	13.18	13.20	13.15	13.20
2542	NYSE	VKI	Thu, Oct 13, 2005	13.25	13.25	13.11	13.11
2541	NYSE	VKI	Wed, Oct 12, 2005	13.33	13.45	13.23	13.30
2540	NYSE	VKI	Tue, Oct 11, 2005	13.41	13.45	13.40	13.44
2539	NYSE	VKI	Mon, Oct 10, 2005	13.46	13.46	13.43	13.44
2538	NYSE	VKI	Fri, Oct 7, 2005	13.43	13.43	13.40	13.43
2537	NYSE	VKI	Thu, Oct 6, 2005	13.56	13.56	13.40	13.40
2536	NYSE	VKI	Wed, Oct 5, 2005	13.47	13.78	13.43	13.54
2535	NYSE	VKI	Tue, Oct 4, 2005	13.48	13.52	13.48	13.52
2534	NYSE	VKI	Mon, Oct 3, 2005	13.46	13.57	13.45	13.53
2533	NYSE	VKI	Fri, Sep 30, 2005	13.50	13.51	13.41	13.46
2532	NYSE	VKI	Thu, Sep 29, 2005	13.45	13.47	13.39	13.45
2531	NYSE	VKI	Wed, Sep 28, 2005	13.31	13.55	13.31	13.43
2530	NYSE	VKI	Tue, Sep 27, 2005	13.41	13.44	13.28	13.35
2529	NYSE	VKI	Mon, Sep 26, 2005	13.43	13.43	13.32	13.37
2528	NYSE	VKI	Fri, Sep 23, 2005	13.48	13.57	13.20	13.40
2527	NYSE	VKI	Thu, Sep 22, 2005	13.56	13.57	13.45	13.51
2526	NYSE	VKI	Wed, Sep 21, 2005	13.70	13.70	13.50	13.61
2525	NYSE	VKI	Tue, Sep 20, 2005	13.72	13.75	13.67	13.67
2524	NYSE	VKI	Mon, Sep 19, 2005	13.74	13.76	13.67	13.76
2523	NYSE	VKI	Fri, Sep 16, 2005	13.85	13.86	13.78	13.85
2522	NYSE	VKI	Thu, Sep 15, 2005	13.85	13.94	13.85	13.85
2521	NYSE	VKI	Wed, Sep 14, 2005	13.95	13.96	13.88	13.88
2520	NYSE	VKI	Tue, Sep 13, 2005	13.98	14.00	13.93	13.95
2519	NYSE	VKI	Mon, Sep 12, 2005	14.02	14.02	13.95	13.98
2518	NYSE	VKI	Fri, Sep 9, 2005	13.95	14.05	13.94	14.03
2517	NYSE	VKI	Thu, Sep 8, 2005	13.91	14.01	13.91	13.98
2516	NYSE	VKI	Wed, Sep 7, 2005	13.83	13.97	13.83	13.96
2515	NYSE	VKI	Tue, Sep 6, 2005	13.84	13.89	13.76	13.84
2514	NYSE	VKI	Fri, Sep 2, 2005	13.82	13.84	13.76	13.84
2513	NYSE	VKI	Thu, Sep 1, 2005	13.86	13.86	13.75	13.84
2512	NYSE	VKI	Wed, Aug 31, 2005	13.89	13.89	13.71	13.74
2511	NYSE	VKI	Tue, Aug 30, 2005	13.75	13.88	13.75	13.81
2510	NYSE	VKI	Mon, Aug 29, 2005	13.80	13.85	13.75	13.75
2509	NYSE	VKI	Fri, Aug 26, 2005	13.85	13.86	13.84	13.86
2508	NYSE	VKI	Thu, Aug 25, 2005	13.77	13.82	13.77	13.82
2507	NYSE	VKI	Wed, Aug 24, 2005	13.68	13.78	13.67	13.77
2506	NYSE	VKI	Tue, Aug 23, 2005	13.67	13.71	13.61	13.66
2505	NYSE	VKI	Mon, Aug 22, 2005	13.67	13.72	13.67	13.70
2504	NYSE	VKI	Fri, Aug 19, 2005	13.69	13.72	13.66	13.72
2503	NYSE	VKI	Thu, Aug 18, 2005	13.65	13.75	13.65	13.75
2502	NYSE	VKI	Wed, Aug 17, 2005	13.65	13.70	13.62	13.70
2501	NYSE	VKI	Tue, Aug 16, 2005	13.72	13.72	13.62	13.66
2500	NYSE	VKI	Mon, Aug 15, 2005	13.68	13.73	13.65	13.72
2499	NYSE	VKI	Fri, Aug 12, 2005	13.71	13.74	13.65	13.73
2498	NYSE	VKI	Thu, Aug 11, 2005	13.77	13.81	13.70	13.71
2497	NYSE	VKI	Wed, Aug 10, 2005	13.77	13.82	13.75	13.77
2496	NYSE	VKI	Tue, Aug 9, 2005	13.72	13.77	13.70	13.77
2495	NYSE	VKI	Mon, Aug 8, 2005	13.72	13.74	13.65	13.70
2494	NYSE	VKI	Fri, Aug 5, 2005	13.89	13.89	13.76	13.76
2493	NYSE	VKI	Thu, Aug 4, 2005	13.82	13.90	13.82	13.86
2492	NYSE	VKI	Wed, Aug 3, 2005	13.83	13.85	13.79	13.85
2491	NYSE	VKI	Tue, Aug 2, 2005	13.90	13.90	13.59	13.77
2490	NYSE	VKI	Mon, Aug 1, 2005	13.79	13.96	13.67	13.69
2489	NYSE	VKI	Fri, Jul 29, 2005	13.82	13.89	13.75	13.78
2488	NYSE	VKI	Thu, Jul 28, 2005	13.87	13.87	13.73	13.81
2487	NYSE	VKI	Wed, Jul 27, 2005	13.68	13.85	13.68	13.75
2486	NYSE	VKI	Tue, Jul 26, 2005	13.65	13.68	13.60	13.68
2485	NYSE	VKI	Mon, Jul 25, 2005	13.65	13.65	13.60	13.60
2484	NYSE	VKI	Fri, Jul 22, 2005	13.64	13.69	13.56	13.65
2483	NYSE	VKI	Thu, Jul 21, 2005	13.56	13.64	13.56	13.64
2482	NYSE	VKI	Wed, Jul 20, 2005	13.65	13.65	13.54	13.62
2481	NYSE	VKI	Tue, Jul 19, 2005	13.66	13.66	13.55	13.63
2480	NYSE	VKI	Mon, Jul 18, 2005	13.71	13.74	13.60	13.63
2479	NYSE	VKI	Fri, Jul 15, 2005	13.72	13.75	13.71	13.71
2478	NYSE	VKI	Thu, Jul 14, 2005	13.80	13.80	13.73	13.75
2477	NYSE	VKI	Wed, Jul 13, 2005	13.75	13.79	13.74	13.77
2476	NYSE	VKI	Tue, Jul 12, 2005	13.76	13.83	13.76	13.80
2475	NYSE	VKI	Mon, Jul 11, 2005	13.83	13.83	13.75	13.76
2474	NYSE	VKI	Fri, Jul 8, 2005	13.77	13.83	13.77	13.83
2473	NYSE	VKI	Thu, Jul 7, 2005	13.67	13.76	13.67	13.76
2472	NYSE	VKI	Wed, Jul 6, 2005	13.70	13.71	13.65	13.70
2471	NYSE	VKI	Tue, Jul 5, 2005	13.69	13.71	13.65	13.69
2470	NYSE	VKI	Fri, Jul 1, 2005	13.76	13.76	13.71	13.72
2469	NYSE	VKI	Thu, Jun 30, 2005	13.69	13.74	13.69	13.74
2468	NYSE	VKI	Wed, Jun 29, 2005	13.60	13.71	13.60	13.65
2467	NYSE	VKI	Tue, Jun 28, 2005	13.85	13.85	13.73	13.75
2466	NYSE	VKI	Mon, Jun 27, 2005	13.83	13.92	13.81	13.88
2465	NYSE	VKI	Fri, Jun 24, 2005	13.79	13.79	13.74	13.78
2464	NYSE	VKI	Thu, Jun 23, 2005	13.65	13.75	13.65	13.75
2463	NYSE	VKI	Wed, Jun 22, 2005	13.58	13.71	13.55	13.70
2462	NYSE	VKI	Tue, Jun 21, 2005	13.56	13.57	13.50	13.57
2461	NYSE	VKI	Mon, Jun 20, 2005	13.51	13.57	13.51	13.57
2460	NYSE	VKI	Fri, Jun 17, 2005	13.56	13.56	13.49	13.56
2459	NYSE	VKI	Thu, Jun 16, 2005	13.50	13.56	13.46	13.55
2458	NYSE	VKI	Wed, Jun 15, 2005	13.45	13.51	13.45	13.49
2457	NYSE	VKI	Tue, Jun 14, 2005	13.56	13.58	13.50	13.55
2456	NYSE	VKI	Mon, Jun 13, 2005	13.60	13.60	13.50	13.55
2455	NYSE	VKI	Fri, Jun 10, 2005	13.65	13.65	13.60	13.65
2454	NYSE	VKI	Thu, Jun 9, 2005	13.65	13.65	13.56	13.65
2453	NYSE	VKI	Wed, Jun 8, 2005	13.79	13.79	13.66	13.67
2452	NYSE	VKI	Tue, Jun 7, 2005	13.75	13.80	13.70	13.80
2451	NYSE	VKI	Mon, Jun 6, 2005	13.72	13.81	13.67	13.69
2450	NYSE	VKI	Fri, Jun 3, 2005	13.74	13.82	13.74	13.77
2449	NYSE	VKI	Thu, Jun 2, 2005	13.67	13.80	13.65	13.75
2448	NYSE	VKI	Wed, Jun 1, 2005	13.70	13.80	13.66	13.79
2447	NYSE	VKI	Tue, May 31, 2005	13.66	13.72	13.66	13.66
2446	NYSE	VKI	Fri, May 27, 2005	13.63	13.69	13.61	13.69
2445	NYSE	VKI	Thu, May 26, 2005	13.63	13.63	13.60	13.63
2444	NYSE	VKI	Wed, May 25, 2005	13.63	13.69	13.61	13.63
2443	NYSE	VKI	Tue, May 24, 2005	13.69	13.69	13.61	13.62
2442	NYSE	VKI	Mon, May 23, 2005	13.70	13.70	13.62	13.69
2441	NYSE	VKI	Fri, May 20, 2005	13.69	13.69	13.69	13.69
2440	NYSE	VKI	Thu, May 19, 2005	13.65	13.69	13.65	13.69
2439	NYSE	VKI	Wed, May 18, 2005	13.65	13.66	13.62	13.65
2438	NYSE	VKI	Tue, May 17, 2005	13.58	13.60	13.58	13.60
2437	NYSE	VKI	Mon, May 16, 2005	13.52	13.58	13.52	13.57
2436	NYSE	VKI	Fri, May 13, 2005	13.47	13.55	13.45	13.45
2435	NYSE	VKI	Thu, May 12, 2005	13.51	13.55	13.42	13.48
2434	NYSE	VKI	Wed, May 11, 2005	13.46	13.54	13.46	13.54
2433	NYSE	VKI	Tue, May 10, 2005	13.40	13.53	13.40	13.53
2432	NYSE	VKI	Mon, May 9, 2005	13.46	13.51	13.44	13.44
2431	NYSE	VKI	Fri, May 6, 2005	13.52	13.52	13.38	13.47
2430	NYSE	VKI	Thu, May 5, 2005	13.38	13.56	13.38	13.50
2429	NYSE	VKI	Wed, May 4, 2005	13.49	13.52	13.27	13.41
2428	NYSE	VKI	Tue, May 3, 2005	13.40	13.45	13.40	13.45
2427	NYSE	VKI	Mon, May 2, 2005	13.48	13.52	13.37	13.44
2426	NYSE	VKI	Fri, Apr 29, 2005	13.50	13.50	13.42	13.44
2425	NYSE	VKI	Thu, Apr 28, 2005	13.44	13.44	13.38	13.40
2424	NYSE	VKI	Wed, Apr 27, 2005	13.33	13.42	13.33	13.40
2423	NYSE	VKI	Tue, Apr 26, 2005	13.39	13.41	13.30	13.30
2422	NYSE	VKI	Mon, Apr 25, 2005	13.43	13.43	13.30	13.36
2421	NYSE	VKI	Fri, Apr 22, 2005	13.30	13.31	13.30	13.30
2420	NYSE	VKI	Thu, Apr 21, 2005	13.44	13.44	13.28	13.39
2419	NYSE	VKI	Wed, Apr 20, 2005	13.36	13.47	13.33	13.43
2418	NYSE	VKI	Tue, Apr 19, 2005	13.38	13.49	13.38	13.40
2417	NYSE	VKI	Mon, Apr 18, 2005	13.39	13.44	13.35	13.38
2416	NYSE	VKI	Fri, Apr 15, 2005	13.66	13.66	13.41	13.43
2415	NYSE	VKI	Thu, Apr 14, 2005	13.55	13.59	13.55	13.59
2414	NYSE	VKI	Wed, Apr 13, 2005	13.53	13.71	13.44	13.54
2413	NYSE	VKI	Tue, Apr 12, 2005	13.42	13.48	13.40	13.46
2412	NYSE	VKI	Mon, Apr 11, 2005	13.36	13.40	13.33	13.37
2411	NYSE	VKI	Fri, Apr 8, 2005	13.55	13.57	13.45	13.53
2410	NYSE	VKI	Thu, Apr 7, 2005	13.60	13.66	13.59	13.59
2409	NYSE	VKI	Wed, Apr 6, 2005	13.63	13.63	13.61	13.62
2408	NYSE	VKI	Tue, Apr 5, 2005	13.61	13.63	13.61	13.61
2407	NYSE	VKI	Mon, Apr 4, 2005	13.62	13.69	13.60	13.69
2406	NYSE	VKI	Fri, Apr 1, 2005	13.75	13.81	13.67	13.73
2405	NYSE	VKI	Thu, Mar 31, 2005	13.75	13.76	13.66	13.76
2404	NYSE	VKI	Wed, Mar 30, 2005	13.75	13.75	13.61	13.75
2403	NYSE	VKI	Tue, Mar 29, 2005	13.76	13.76	13.75	13.75
2402	NYSE	VKI	Mon, Mar 28, 2005	13.75	13.88	13.64	13.76
2401	NYSE	VKI	Thu, Mar 24, 2005	13.60	13.84	13.60	13.83
2400	NYSE	VKI	Wed, Mar 23, 2005	13.76	13.83	13.40	13.57
2399	NYSE	VKI	Tue, Mar 22, 2005	13.93	13.95	13.80	13.95
2398	NYSE	VKI	Mon, Mar 21, 2005	14.04	14.05	14.00	14.00
2397	NYSE	VKI	Fri, Mar 18, 2005	13.95	14.03	13.95	13.98
2396	NYSE	VKI	Thu, Mar 17, 2005	14.02	14.04	13.96	14.04
2395	NYSE	VKI	Wed, Mar 16, 2005	14.11	14.11	14.02	14.02
2394	NYSE	VKI	Tue, Mar 15, 2005	14.15	14.15	14.15	14.15
2393	NYSE	VKI	Mon, Mar 14, 2005	14.00	14.24	14.00	14.15
2392	NYSE	VKI	Fri, Mar 11, 2005	14.05	14.29	13.92	14.00
2391	NYSE	VKI	Thu, Mar 10, 2005	14.06	14.34	14.02	14.34
2390	NYSE	VKI	Wed, Mar 9, 2005	14.20	14.26	13.92	14.01
2389	NYSE	VKI	Tue, Mar 8, 2005	14.36	14.36	14.15	14.15
2388	NYSE	VKI	Mon, Mar 7, 2005	14.26	14.36	14.20	14.35
2387	NYSE	VKI	Fri, Mar 4, 2005	14.25	14.26	14.20	14.26
2386	NYSE	VKI	Thu, Mar 3, 2005	14.14	14.15	14.14	14.15
2385	NYSE	VKI	Wed, Mar 2, 2005	13.97	14.10	13.97	14.09
2384	NYSE	VKI	Tue, Mar 1, 2005	13.90	13.99	13.90	13.99
2383	NYSE	VKI	Mon, Feb 28, 2005	14.03	14.05	13.89	14.02
2382	NYSE	VKI	Fri, Feb 25, 2005	14.03	14.04	13.93	14.00
2381	NYSE	VKI	Thu, Feb 24, 2005	13.95	13.95	13.92	13.92
2380	NYSE	VKI	Wed, Feb 23, 2005	13.90	13.92	13.84	13.86
2379	NYSE	VKI	Tue, Feb 22, 2005	13.99	13.99	13.80	13.82
2378	NYSE	VKI	Fri, Feb 18, 2005	14.06	14.06	14.00	14.00
2377	NYSE	VKI	Thu, Feb 17, 2005	14.25	14.25	14.03	14.06
2376	NYSE	VKI	Wed, Feb 16, 2005	14.36	14.36	14.28	14.28
2375	NYSE	VKI	Tue, Feb 15, 2005	14.30	14.32	14.25	14.32
2374	NYSE	VKI	Mon, Feb 14, 2005	14.36	14.36	14.30	14.31
2373	NYSE	VKI	Fri, Feb 11, 2005	14.31	14.32	14.29	14.32
2372	NYSE	VKI	Thu, Feb 10, 2005	14.48	14.48	14.35	14.46
2371	NYSE	VKI	Wed, Feb 9, 2005	14.35	14.40	14.33	14.39
2370	NYSE	VKI	Tue, Feb 8, 2005	14.31	14.41	14.30	14.35
2369	NYSE	VKI	Mon, Feb 7, 2005	14.34	14.34	14.26	14.30
2368	NYSE	VKI	Fri, Feb 4, 2005	14.30	14.33	14.21	14.32
2367	NYSE	VKI	Thu, Feb 3, 2005	14.11	14.28	14.11	14.25
2366	NYSE	VKI	Wed, Feb 2, 2005	14.07	14.30	14.07	14.30
2365	NYSE	VKI	Tue, Feb 1, 2005	14.09	14.15	14.04	14.07
2364	NYSE	VKI	Mon, Jan 31, 2005	14.04	14.06	14.01	14.06
2363	NYSE	VKI	Fri, Jan 28, 2005	13.95	14.10	13.95	14.01
2362	NYSE	VKI	Thu, Jan 27, 2005	13.90	13.95	13.90	13.95
2361	NYSE	VKI	Wed, Jan 26, 2005	13.90	13.92	13.85	13.85
2360	NYSE	VKI	Tue, Jan 25, 2005	13.92	13.95	13.91	13.92
2359	NYSE	VKI	Mon, Jan 24, 2005	13.92	13.98	13.91	13.92
2358	NYSE	VKI	Fri, Jan 21, 2005	14.03	14.05	13.97	14.05
2357	NYSE	VKI	Thu, Jan 20, 2005	14.03	14.09	13.99	14.06
2356	NYSE	VKI	Wed, Jan 19, 2005	14.15	14.15	14.03	14.03
2355	NYSE	VKI	Tue, Jan 18, 2005	13.81	13.87	13.78	13.85
2354	NYSE	VKI	Fri, Jan 14, 2005	13.87	13.87	13.77	13.81
2353	NYSE	VKI	Thu, Jan 13, 2005	13.78	13.86	13.78	13.86
2352	NYSE	VKI	Wed, Jan 12, 2005	13.82	13.92	13.75	13.84
2351	NYSE	VKI	Tue, Jan 11, 2005	13.88	13.90	13.82	13.84
2350	NYSE	VKI	Mon, Jan 10, 2005	13.83	13.88	13.79	13.88
2349	NYSE	VKI	Fri, Jan 7, 2005	13.70	13.83	13.70	13.78
2348	NYSE	VKI	Thu, Jan 6, 2005	13.68	13.69	13.60	13.67
2347	NYSE	VKI	Wed, Jan 5, 2005	13.50	13.57	13.50	13.57
2346	NYSE	VKI	Tue, Jan 4, 2005	13.53	13.56	13.46	13.54
2345	NYSE	VKI	Mon, Jan 3, 2005	13.35	13.56	13.34	13.49
2344	NYSE	VKI	Fri, Dec 31, 2004	13.40	13.47	13.40	13.47
2343	NYSE	VKI	Thu, Dec 30, 2004	13.22	13.40	13.22	13.40
2342	NYSE	VKI	Wed, Dec 29, 2004	13.43	13.48	13.34	13.40
2341	NYSE	VKI	Tue, Dec 28, 2004	13.57	13.57	13.35	13.43
2340	NYSE	VKI	Mon, Dec 27, 2004	13.69	13.69	13.46	13.47
2339	NYSE	VKI	Thu, Dec 23, 2004	13.61	13.67	13.59	13.64
2338	NYSE	VKI	Wed, Dec 22, 2004	13.64	13.66	13.58	13.63
2337	NYSE	VKI	Tue, Dec 21, 2004	13.70	13.70	13.69	13.69
2336	NYSE	VKI	Mon, Dec 20, 2004	13.77	13.78	13.63	13.63
2335	NYSE	VKI	Fri, Dec 17, 2004	13.75	13.78	13.70	13.77
2334	NYSE	VKI	Thu, Dec 16, 2004	13.90	13.93	13.75	13.84
2333	NYSE	VKI	Wed, Dec 15, 2004	13.93	13.97	13.89	13.96
2332	NYSE	VKI	Tue, Dec 14, 2004	13.96	13.96	13.85	13.93
2331	NYSE	VKI	Mon, Dec 13, 2004	13.90	14.00	13.90	14.00
2330	NYSE	VKI	Fri, Dec 10, 2004	14.03	14.03	13.94	14.01
2329	NYSE	VKI	Thu, Dec 9, 2004	14.08	14.08	13.95	13.95
2328	NYSE	VKI	Wed, Dec 8, 2004	14.02	14.12	13.95	14.10
2327	NYSE	VKI	Tue, Dec 7, 2004	14.08	14.08	14.02	14.03
2326	NYSE	VKI	Mon, Dec 6, 2004	13.98	14.02	13.98	13.98
2325	NYSE	VKI	Fri, Dec 3, 2004	13.80	14.01	13.80	14.01
2324	NYSE	VKI	Thu, Dec 2, 2004	14.02	14.02	13.77	13.83
2323	NYSE	VKI	Wed, Dec 1, 2004	14.06	14.06	14.03	14.05
2322	NYSE	VKI	Tue, Nov 30, 2004	14.12	14.12	14.06	14.06
2321	NYSE	VKI	Mon, Nov 29, 2004	14.06	14.15	14.06	14.10
2320	NYSE	VKI	Fri, Nov 26, 2004	14.21	14.26	14.16	14.21
2319	NYSE	VKI	Wed, Nov 24, 2004	14.21	14.22	14.16	14.16
2318	NYSE	VKI	Tue, Nov 23, 2004	14.24	14.24	14.13	14.16
2317	NYSE	VKI	Mon, Nov 22, 2004	14.20	14.23	14.10	14.23
2316	NYSE	VKI	Fri, Nov 19, 2004	14.11	14.26	14.05	14.08
2315	NYSE	VKI	Thu, Nov 18, 2004	14.20	14.30	14.10	14.11
2314	NYSE	VKI	Wed, Nov 17, 2004	14.23	14.26	14.12	14.15
2313	NYSE	VKI	Tue, Nov 16, 2004	14.23	14.30	14.20	14.23
2312	NYSE	VKI	Mon, Nov 15, 2004	14.40	14.40	14.26	14.27
2311	NYSE	VKI	Fri, Nov 12, 2004	14.32	14.38	14.31	14.31
2310	NYSE	VKI	Thu, Nov 11, 2004	14.40	14.40	14.31	14.36
2309	NYSE	VKI	Wed, Nov 10, 2004	14.50	14.50	14.22	14.25
2308	NYSE	VKI	Tue, Nov 9, 2004	14.51	14.51	14.41	14.45
2307	NYSE	VKI	Mon, Nov 8, 2004	14.60	14.60	14.50	14.50
2306	NYSE	VKI	Fri, Nov 5, 2004	14.85	14.85	14.59	14.60
2305	NYSE	VKI	Thu, Nov 4, 2004	14.58	14.66	14.58	14.65
2304	NYSE	VKI	Wed, Nov 3, 2004	14.50	14.55	14.43	14.55
2303	NYSE	VKI	Tue, Nov 2, 2004	14.47	14.47	14.38	14.42
2302	NYSE	VKI	Mon, Nov 1, 2004	14.61	14.61	14.40	14.40
2301	NYSE	VKI	Fri, Oct 29, 2004	14.65	14.70	14.50	14.70
2300	NYSE	VKI	Thu, Oct 28, 2004	14.60	14.65	14.60	14.63
2299	NYSE	VKI	Wed, Oct 27, 2004	14.57	14.67	14.51	14.51
2298	NYSE	VKI	Tue, Oct 26, 2004	14.55	14.57	14.50	14.57
2297	NYSE	VKI	Mon, Oct 25, 2004	14.34	14.50	14.34	14.45
2296	NYSE	VKI	Fri, Oct 22, 2004	14.30	14.35	14.25	14.33
2295	NYSE	VKI	Thu, Oct 21, 2004	14.40	14.44	14.32	14.33
2294	NYSE	VKI	Wed, Oct 20, 2004	14.36	14.38	14.30	14.38
2293	NYSE	VKI	Tue, Oct 19, 2004	14.41	14.41	14.30	14.30
2292	NYSE	VKI	Mon, Oct 18, 2004	14.37	14.41	14.25	14.32
2291	NYSE	VKI	Fri, Oct 15, 2004	14.20	14.36	14.20	14.36
2290	NYSE	VKI	Thu, Oct 14, 2004	14.35	14.35	14.16	14.23
2289	NYSE	VKI	Wed, Oct 13, 2004	14.32	14.33	14.25	14.25
2288	NYSE	VKI	Tue, Oct 12, 2004	14.29	14.35	14.27	14.35
2287	NYSE	VKI	Mon, Oct 11, 2004	14.26	14.29	14.26	14.29
2286	NYSE	VKI	Fri, Oct 8, 2004	14.19	14.27	14.17	14.26
2285	NYSE	VKI	Thu, Oct 7, 2004	14.22	14.24	14.17	14.17
2284	NYSE	VKI	Wed, Oct 6, 2004	14.30	14.30	14.20	14.20
2283	NYSE	VKI	Tue, Oct 5, 2004	14.42	14.45	14.24	14.24
2282	NYSE	VKI	Mon, Oct 4, 2004	14.28	14.37	14.28	14.37
2281	NYSE	VKI	Fri, Oct 1, 2004	14.34	14.35	14.26	14.32
2280	NYSE	VKI	Thu, Sep 30, 2004	14.56	14.64	14.32	14.34
2279	NYSE	VKI	Wed, Sep 29, 2004	14.65	14.65	14.56	14.56
2278	NYSE	VKI	Tue, Sep 28, 2004	14.55	14.68	14.55	14.60
2277	NYSE	VKI	Mon, Sep 27, 2004	14.47	14.52	14.45	14.45
2276	NYSE	VKI	Fri, Sep 24, 2004	14.48	14.49	14.35	14.43
2275	NYSE	VKI	Thu, Sep 23, 2004	14.49	14.75	14.42	14.42
2274	NYSE	VKI	Wed, Sep 22, 2004	14.37	14.51	14.37	14.47
2273	NYSE	VKI	Tue, Sep 21, 2004	14.60	14.60	14.39	14.54
2272	NYSE	VKI	Mon, Sep 20, 2004	14.79	14.80	14.54	14.60
2271	NYSE	VKI	Fri, Sep 17, 2004	14.68	14.79	14.60	14.79
2270	NYSE	VKI	Thu, Sep 16, 2004	14.74	14.75	14.58	14.61
2269	NYSE	VKI	Wed, Sep 15, 2004	14.71	14.72	14.69	14.70
2268	NYSE	VKI	Tue, Sep 14, 2004	14.65	14.67	14.65	14.67
2267	NYSE	VKI	Mon, Sep 13, 2004	14.65	14.68	14.59	14.59
2266	NYSE	VKI	Fri, Sep 10, 2004	14.58	14.71	14.52	14.59
2265	NYSE	VKI	Thu, Sep 9, 2004	14.54	14.70	14.52	14.55
2264	NYSE	VKI	Wed, Sep 8, 2004	14.58	14.58	14.45	14.54
2263	NYSE	VKI	Tue, Sep 7, 2004	14.30	14.51	14.30	14.42
2262	NYSE	VKI	Fri, Sep 3, 2004	14.30	14.36	14.25	14.34
2261	NYSE	VKI	Thu, Sep 2, 2004	14.30	14.32	14.24	14.32
2260	NYSE	VKI	Wed, Sep 1, 2004	14.21	14.39	14.21	14.31
2259	NYSE	VKI	Tue, Aug 31, 2004	14.34	14.38	14.18	14.20
2258	NYSE	VKI	Mon, Aug 30, 2004	14.30	14.30	14.22	14.23
2257	NYSE	VKI	Fri, Aug 27, 2004	14.20	14.28	14.18	14.27
2256	NYSE	VKI	Thu, Aug 26, 2004	14.20	14.20	14.10	14.17
2255	NYSE	VKI	Wed, Aug 25, 2004	14.20	14.20	14.10	14.10
2254	NYSE	VKI	Tue, Aug 24, 2004	14.09	14.20	14.09	14.17
2253	NYSE	VKI	Mon, Aug 23, 2004	14.12	14.12	14.02	14.04
2252	NYSE	VKI	Fri, Aug 20, 2004	14.14	14.14	14.05	14.11
2251	NYSE	VKI	Thu, Aug 19, 2004	14.25	14.25	14.05	14.14
2250	NYSE	VKI	Wed, Aug 18, 2004	14.30	14.45	14.13	14.24
2249	NYSE	VKI	Tue, Aug 17, 2004	14.17	14.35	14.05	14.29
2248	NYSE	VKI	Mon, Aug 16, 2004	14.17	14.17	14.02	14.02
2247	NYSE	VKI	Fri, Aug 13, 2004	14.25	14.25	14.01	14.01
2246	NYSE	VKI	Thu, Aug 12, 2004	14.30	14.30	14.20	14.20
2245	NYSE	VKI	Wed, Aug 11, 2004	14.30	14.30	14.05	14.28
2244	NYSE	VKI	Tue, Aug 10, 2004	14.25	14.33	14.15	14.16
2243	NYSE	VKI	Mon, Aug 9, 2004	14.13	14.20	14.05	14.15
2242	NYSE	VKI	Fri, Aug 6, 2004	14.20	14.23	14.00	14.04
2241	NYSE	VKI	Thu, Aug 5, 2004	13.90	14.00	13.90	13.96
2240	NYSE	VKI	Wed, Aug 4, 2004	14.04	14.04	13.93	13.95
2239	NYSE	VKI	Tue, Aug 3, 2004	14.25	14.25	13.99	14.05
2238	NYSE	VKI	Mon, Aug 2, 2004	14.20	14.25	14.10	14.19
2237	NYSE	VKI	Fri, Jul 30, 2004	13.97	14.20	13.97	14.20
2236	NYSE	VKI	Thu, Jul 29, 2004	13.96	14.00	13.96	13.96
2235	NYSE	VKI	Wed, Jul 28, 2004	13.97	14.00	13.90	13.90
2234	NYSE	VKI	Tue, Jul 27, 2004	13.99	14.00	13.90	13.90
2233	NYSE	VKI	Mon, Jul 26, 2004	13.99	14.00	13.90	13.90
2232	NYSE	VKI	Fri, Jul 23, 2004	13.95	13.97	13.90	13.97
2231	NYSE	VKI	Thu, Jul 22, 2004	14.04	14.04	13.90	13.90
2230	NYSE	VKI	Wed, Jul 21, 2004	14.04	14.04	13.86	14.03
2229	NYSE	VKI	Tue, Jul 20, 2004	13.80	14.06	13.80	14.03
2228	NYSE	VKI	Mon, Jul 19, 2004	13.85	14.04	13.75	13.85
2227	NYSE	VKI	Fri, Jul 16, 2004	13.90	13.94	13.62	13.79
2226	NYSE	VKI	Thu, Jul 15, 2004	13.88	13.94	13.80	13.80
2225	NYSE	VKI	Wed, Jul 14, 2004	13.90	13.90	13.65	13.78
2224	NYSE	VKI	Tue, Jul 13, 2004	13.70	13.80	13.63	13.80
2223	NYSE	VKI	Mon, Jul 12, 2004	13.71	13.80	13.71	13.80
2222	NYSE	VKI	Fri, Jul 9, 2004	13.64	13.70	13.60	13.70
2221	NYSE	VKI	Thu, Jul 8, 2004	13.84	13.89	13.71	13.71
2220	NYSE	VKI	Wed, Jul 7, 2004	13.88	13.98	13.80	13.87
2219	NYSE	VKI	Tue, Jul 6, 2004	13.84	13.85	13.76	13.80
2218	NYSE	VKI	Fri, Jul 2, 2004	13.50	13.78	13.50	13.70
2217	NYSE	VKI	Thu, Jul 1, 2004	13.45	13.51	13.27	13.40
2216	NYSE	VKI	Wed, Jun 30, 2004	13.34	13.38	13.34	13.38
2215	NYSE	VKI	Tue, Jun 29, 2004	13.29	13.29	13.29	13.29
2214	NYSE	VKI	Mon, Jun 28, 2004	13.26	13.30	13.07	13.22
2213	NYSE	VKI	Fri, Jun 25, 2004	13.10	13.15	13.10	13.14
2212	NYSE	VKI	Thu, Jun 24, 2004	13.10	13.19	13.03	13.03
2211	NYSE	VKI	Wed, Jun 23, 2004	13.25	13.28	13.01	13.06
2210	NYSE	VKI	Tue, Jun 22, 2004	13.31	13.31	13.16	13.16
2209	NYSE	VKI	Mon, Jun 21, 2004	13.27	13.30	13.25	13.25
2208	NYSE	VKI	Fri, Jun 18, 2004	13.27	13.31	13.26	13.26
2207	NYSE	VKI	Thu, Jun 17, 2004	13.20	13.27	13.10	13.25
2206	NYSE	VKI	Wed, Jun 16, 2004	13.24	13.24	13.15	13.20
2205	NYSE	VKI	Tue, Jun 15, 2004	13.28	13.32	13.17	13.24
2204	NYSE	VKI	Mon, Jun 14, 2004	13.03	13.24	13.03	13.18
2203	NYSE	VKI	Thu, Jun 10, 2004	13.37	13.39	13.14	13.20
2202	NYSE	VKI	Wed, Jun 9, 2004	13.25	13.40	13.25	13.25
2201	NYSE	VKI	Tue, Jun 8, 2004	13.30	13.38	13.23	13.38
2200	NYSE	VKI	Mon, Jun 7, 2004	13.25	13.30	13.25	13.30
2199	NYSE	VKI	Fri, Jun 4, 2004	13.35	13.35	13.04	13.25
2198	NYSE	VKI	Thu, Jun 3, 2004	13.41	13.45	13.25	13.25
2197	NYSE	VKI	Wed, Jun 2, 2004	13.39	13.41	13.25	13.38
2196	NYSE	VKI	Tue, Jun 1, 2004	13.28	13.40	13.14	13.30
2195	NYSE	VKI	Fri, May 28, 2004	13.31	13.31	13.16	13.16
2194	NYSE	VKI	Thu, May 27, 2004	13.15	13.30	13.15	13.28
2193	NYSE	VKI	Wed, May 26, 2004	13.29	13.29	13.11	13.11
2192	NYSE	VKI	Tue, May 25, 2004	13.16	13.17	13.11	13.13
2191	NYSE	VKI	Mon, May 24, 2004	12.97	13.08	12.97	13.08
2190	NYSE	VKI	Fri, May 21, 2004	13.04	13.04	12.96	12.97
2189	NYSE	VKI	Thu, May 20, 2004	12.70	12.85	12.70	12.79
2188	NYSE	VKI	Wed, May 19, 2004	12.57	12.65	12.57	12.65
2187	NYSE	VKI	Tue, May 18, 2004	12.56	12.75	12.50	12.56
2186	NYSE	VKI	Mon, May 17, 2004	12.63	12.70	12.56	12.61
2185	NYSE	VKI	Fri, May 14, 2004	12.55	12.70	12.55	12.70
2184	NYSE	VKI	Thu, May 13, 2004	12.70	12.84	12.49	12.55
2183	NYSE	VKI	Wed, May 12, 2004	12.61	12.79	12.58	12.76
2182	NYSE	VKI	Tue, May 11, 2004	12.55	12.69	12.53	12.69
2181	NYSE	VKI	Mon, May 10, 2004	12.67	12.69	12.45	12.51
2180	NYSE	VKI	Fri, May 7, 2004	12.75	12.92	12.65	12.70
2179	NYSE	VKI	Thu, May 6, 2004	13.12	13.12	12.97	13.02
2178	NYSE	VKI	Wed, May 5, 2004	13.24	13.26	13.08	13.08
2177	NYSE	VKI	Tue, May 4, 2004	13.20	13.29	13.11	13.17
2176	NYSE	VKI	Mon, May 3, 2004	13.27	13.39	13.16	13.16
2175	NYSE	VKI	Fri, Apr 30, 2004	13.28	13.35	13.25	13.31
2174	NYSE	VKI	Thu, Apr 29, 2004	13.20	13.30	13.19	13.28
2173	NYSE	VKI	Wed, Apr 28, 2004	13.12	13.35	13.12	13.29
2172	NYSE	VKI	Tue, Apr 27, 2004	13.40	13.40	13.12	13.12
2171	NYSE	VKI	Mon, Apr 26, 2004	13.56	13.56	13.37	13.38
2170	NYSE	VKI	Fri, Apr 23, 2004	13.70	13.76	13.61	13.64
2169	NYSE	VKI	Thu, Apr 22, 2004	13.68	13.77	13.65	13.75
2168	NYSE	VKI	Wed, Apr 21, 2004	13.75	13.78	13.63	13.63
2167	NYSE	VKI	Tue, Apr 20, 2004	13.88	13.95	13.70	13.71
2166	NYSE	VKI	Mon, Apr 19, 2004	13.88	13.99	13.81	13.90
2165	NYSE	VKI	Fri, Apr 16, 2004	13.71	13.84	13.71	13.80
2164	NYSE	VKI	Thu, Apr 15, 2004	13.99	14.02	13.75	13.75
2163	NYSE	VKI	Wed, Apr 14, 2004	14.15	14.17	14.05	14.15
2162	NYSE	VKI	Tue, Apr 13, 2004	14.30	14.31	14.15	14.25
2161	NYSE	VKI	Mon, Apr 12, 2004	14.46	14.46	14.42	14.45
2160	NYSE	VKI	Thu, Apr 8, 2004	14.50	14.60	14.44	14.49
2159	NYSE	VKI	Wed, Apr 7, 2004	14.36	14.49	14.34	14.47
2158	NYSE	VKI	Tue, Apr 6, 2004	14.25	14.46	14.10	14.40
2157	NYSE	VKI	Mon, Apr 5, 2004	14.96	14.96	14.15	14.25
2156	NYSE	VKI	Fri, Apr 2, 2004	15.20	15.20	14.96	15.06
2155	NYSE	VKI	Thu, Apr 1, 2004	15.38	15.42	15.33	15.33
2154	NYSE	VKI	Wed, Mar 31, 2004	15.33	15.40	15.30	15.38
2153	NYSE	VKI	Tue, Mar 30, 2004	15.50	15.55	15.37	15.37
2152	NYSE	VKI	Mon, Mar 29, 2004	15.55	15.55	15.48	15.48
2151	NYSE	VKI	Fri, Mar 26, 2004	15.50	15.55	15.43	15.54
2150	NYSE	VKI	Thu, Mar 25, 2004	15.59	15.60	15.42	15.47
2149	NYSE	VKI	Wed, Mar 24, 2004	15.55	15.60	15.49	15.60
2148	NYSE	VKI	Tue, Mar 23, 2004	15.51	15.55	15.40	15.55
2147	NYSE	VKI	Mon, Mar 22, 2004	15.40	15.51	15.35	15.51
2146	NYSE	VKI	Fri, Mar 19, 2004	15.37	15.44	15.35	15.44
2145	NYSE	VKI	Thu, Mar 18, 2004	15.40	15.51	15.40	15.40
2144	NYSE	VKI	Wed, Mar 17, 2004	15.35	15.39	15.34	15.39
2143	NYSE	VKI	Tue, Mar 16, 2004	15.33	15.33	15.33	15.33
2142	NYSE	VKI	Mon, Mar 15, 2004	15.32	15.38	15.28	15.31
2141	NYSE	VKI	Fri, Mar 12, 2004	15.37	15.44	15.33	15.38
2140	NYSE	VKI	Thu, Mar 11, 2004	15.36	15.44	15.36	15.44
2139	NYSE	VKI	Wed, Mar 10, 2004	15.50	15.50	15.36	15.46
2138	NYSE	VKI	Tue, Mar 9, 2004	15.66	15.66	15.50	15.60
2137	NYSE	VKI	Mon, Mar 8, 2004	15.65	15.65	15.55	15.65
2136	NYSE	VKI	Fri, Mar 5, 2004	15.52	15.60	15.52	15.60
2135	NYSE	VKI	Thu, Mar 4, 2004	15.45	15.45	15.40	15.45
2134	NYSE	VKI	Wed, Mar 3, 2004	15.50	15.50	15.45	15.45
2133	NYSE	VKI	Tue, Mar 2, 2004	15.47	15.53	15.46	15.52
2132	NYSE	VKI	Mon, Mar 1, 2004	15.50	15.58	15.47	15.47
2131	NYSE	VKI	Fri, Feb 27, 2004	15.66	15.66	15.50	15.50
2130	NYSE	VKI	Thu, Feb 26, 2004	15.38	15.60	15.30	15.60
2129	NYSE	VKI	Wed, Feb 25, 2004	15.34	15.37	15.27	15.36
2128	NYSE	VKI	Tue, Feb 24, 2004	15.34	15.36	15.28	15.33
2127	NYSE	VKI	Mon, Feb 23, 2004	15.48	15.50	15.24	15.27
2126	NYSE	VKI	Fri, Feb 20, 2004	15.46	15.49	15.41	15.49
2125	NYSE	VKI	Thu, Feb 19, 2004	15.40	15.44	15.40	15.44
2124	NYSE	VKI	Wed, Feb 18, 2004	15.33	15.39	15.26	15.39
2123	NYSE	VKI	Tue, Feb 17, 2004	15.40	15.53	15.37	15.37
2122	NYSE	VKI	Fri, Feb 13, 2004	15.32	15.37	15.26	15.37
2121	NYSE	VKI	Thu, Feb 12, 2004	15.40	15.40	15.25	15.32
2120	NYSE	VKI	Wed, Feb 11, 2004	15.29	15.40	15.00	15.32
2119	NYSE	VKI	Tue, Feb 10, 2004	15.47	15.56	15.47	15.52
2118	NYSE	VKI	Mon, Feb 9, 2004	15.50	15.57	15.50	15.56
2117	NYSE	VKI	Fri, Feb 6, 2004	15.35	15.60	15.28	15.43
2116	NYSE	VKI	Thu, Feb 5, 2004	15.17	15.34	15.14	15.34
2115	NYSE	VKI	Wed, Feb 4, 2004	15.21	15.33	15.15	15.22
2114	NYSE	VKI	Tue, Feb 3, 2004	15.25	15.29	15.23	15.29
2113	NYSE	VKI	Mon, Feb 2, 2004	15.35	15.40	15.25	15.25
2112	NYSE	VKI	Fri, Jan 30, 2004	15.31	15.38	15.26	15.26
2111	NYSE	VKI	Thu, Jan 29, 2004	15.40	15.40	15.27	15.32
2110	NYSE	VKI	Wed, Jan 28, 2004	15.37	15.40	15.30	15.39
2109	NYSE	VKI	Tue, Jan 27, 2004	15.50	15.50	15.37	15.40
2108	NYSE	VKI	Mon, Jan 26, 2004	15.50	15.50	15.36	15.50
2107	NYSE	VKI	Fri, Jan 23, 2004	15.55	15.55	15.52	15.53
2106	NYSE	VKI	Thu, Jan 22, 2004	15.50	15.50	15.40	15.50
2105	NYSE	VKI	Wed, Jan 21, 2004	15.42	15.48	15.41	15.45
2104	NYSE	VKI	Tue, Jan 20, 2004	15.51	15.51	15.44	15.45
2103	NYSE	VKI	Fri, Jan 16, 2004	15.54	15.73	15.52	15.52
2102	NYSE	VKI	Thu, Jan 15, 2004	15.77	15.77	15.59	15.59
2101	NYSE	VKI	Wed, Jan 14, 2004	15.70	15.75	15.54	15.66
2100	NYSE	VKI	Tue, Jan 13, 2004	15.70	15.80	15.65	15.65
2099	NYSE	VKI	Mon, Jan 12, 2004	15.55	15.75	15.55	15.66
2098	NYSE	VKI	Fri, Jan 9, 2004	15.44	15.55	15.44	15.55
2097	NYSE	VKI	Thu, Jan 8, 2004	15.40	15.55	15.35	15.44
2096	NYSE	VKI	Wed, Jan 7, 2004	15.31	15.40	15.30	15.40
2095	NYSE	VKI	Tue, Jan 6, 2004	15.44	15.44	15.29	15.39
2094	NYSE	VKI	Mon, Jan 5, 2004	15.39	15.40	15.30	15.34
2093	NYSE	VKI	Fri, Jan 2, 2004	15.15	15.45	15.10	15.39
2092	NYSE	VKI	Wed, Dec 31, 2003	15.20	15.25	14.99	15.05
2091	NYSE	VKI	Tue, Dec 30, 2003	15.28	15.28	15.18	15.18
2090	NYSE	VKI	Mon, Dec 29, 2003	15.38	15.47	15.20	15.26
2089	NYSE	VKI	Fri, Dec 26, 2003	15.17	15.38	15.17	15.38
2088	NYSE	VKI	Wed, Dec 24, 2003	15.27	15.27	15.27	15.27
2087	NYSE	VKI	Tue, Dec 23, 2003	15.26	15.26	15.15	15.17
2086	NYSE	VKI	Mon, Dec 22, 2003	15.37	15.37	15.20	15.29
2085	NYSE	VKI	Fri, Dec 19, 2003	15.20	15.30	15.17	15.28
2084	NYSE	VKI	Thu, Dec 18, 2003	15.31	15.36	15.23	15.23
2083	NYSE	VKI	Wed, Dec 17, 2003	15.40	15.40	15.20	15.21
2082	NYSE	VKI	Tue, Dec 16, 2003	15.36	15.46	15.25	15.30
2081	NYSE	VKI	Mon, Dec 15, 2003	15.40	15.49	15.16	15.49
2080	NYSE	VKI	Fri, Dec 12, 2003	15.21	15.44	15.21	15.44
2079	NYSE	VKI	Thu, Dec 11, 2003	15.26	15.42	15.14	15.24
2078	NYSE	VKI	Wed, Dec 10, 2003	15.37	15.37	15.07	15.25
2077	NYSE	VKI	Tue, Dec 9, 2003	15.29	15.41	15.29	15.35
2076	NYSE	VKI	Mon, Dec 8, 2003	15.12	15.39	15.12	15.29
2075	NYSE	VKI	Fri, Dec 5, 2003	15.04	15.10	14.80	15.04
2074	NYSE	VKI	Thu, Dec 4, 2003	15.19	15.24	15.01	15.09
2073	NYSE	VKI	Wed, Dec 3, 2003	15.25	15.27	15.09	15.10
2072	NYSE	VKI	Tue, Dec 2, 2003	15.24	15.39	15.10	15.22
2071	NYSE	VKI	Mon, Dec 1, 2003	15.19	15.25	15.05	15.25
2070	NYSE	VKI	Fri, Nov 28, 2003	15.25	15.45	15.22	15.25
2069	NYSE	VKI	Wed, Nov 26, 2003	14.98	15.50	14.97	15.24
2068	NYSE	VKI	Tue, Nov 25, 2003	14.75	14.92	14.70	14.82
2067	NYSE	VKI	Mon, Nov 24, 2003	14.40	14.43	14.34	14.39
2066	NYSE	VKI	Fri, Nov 21, 2003	14.31	14.38	14.26	14.26
2065	NYSE	VKI	Thu, Nov 20, 2003	14.36	14.37	14.21	14.31
2064	NYSE	VKI	Wed, Nov 19, 2003	14.24	14.37	14.23	14.36
2063	NYSE	VKI	Tue, Nov 18, 2003	14.41	14.42	14.29	14.29
2062	NYSE	VKI	Mon, Nov 17, 2003	14.53	14.53	14.31	14.31
2061	NYSE	VKI	Fri, Nov 14, 2003	14.38	14.55	14.38	14.55
2060	NYSE	VKI	Thu, Nov 13, 2003	14.25	14.39	14.23	14.39
2059	NYSE	VKI	Wed, Nov 12, 2003	14.30	14.30	14.25	14.25
2058	NYSE	VKI	Tue, Nov 11, 2003	14.39	14.39	14.35	14.35
2057	NYSE	VKI	Mon, Nov 10, 2003	14.12	14.40	14.12	14.33
2056	NYSE	VKI	Fri, Nov 7, 2003	14.08	14.18	14.08	14.18
2055	NYSE	VKI	Thu, Nov 6, 2003	14.10	14.11	14.08	14.10
2054	NYSE	VKI	Wed, Nov 5, 2003	14.10	14.20	14.02	14.02
2053	NYSE	VKI	Tue, Nov 4, 2003	14.07	14.09	14.05	14.09
2052	NYSE	VKI	Mon, Nov 3, 2003	13.97	14.05	13.90	13.98
2051	NYSE	VKI	Fri, Oct 31, 2003	13.92	14.07	13.90	13.90
2050	NYSE	VKI	Thu, Oct 30, 2003	14.00	14.02	13.90	13.96
2049	NYSE	VKI	Wed, Oct 29, 2003	14.01	14.04	13.90	13.90
2048	NYSE	VKI	Tue, Oct 28, 2003	13.95	13.99	13.92	13.99
2047	NYSE	VKI	Mon, Oct 27, 2003	13.88	13.90	13.86	13.90
2046	NYSE	VKI	Fri, Oct 24, 2003	13.83	13.85	13.83	13.84
2045	NYSE	VKI	Thu, Oct 23, 2003	13.85	13.87	13.73	13.80
2044	NYSE	VKI	Wed, Oct 22, 2003	13.84	13.85	13.79	13.85
2043	NYSE	VKI	Tue, Oct 21, 2003	13.74	13.84	13.74	13.84
2042	NYSE	VKI	Mon, Oct 20, 2003	13.85	13.85	13.72	13.79
2041	NYSE	VKI	Fri, Oct 17, 2003	13.74	13.81	13.72	13.81
2040	NYSE	VKI	Thu, Oct 16, 2003	13.82	13.85	13.74	13.76
2039	NYSE	VKI	Wed, Oct 15, 2003	13.98	13.98	13.88	13.88
2038	NYSE	VKI	Tue, Oct 14, 2003	14.01	14.10	13.92	13.92
2037	NYSE	VKI	Mon, Oct 13, 2003	14.15	14.15	14.00	14.00
2036	NYSE	VKI	Fri, Oct 10, 2003	14.10	14.13	14.05	14.13
2035	NYSE	VKI	Thu, Oct 9, 2003	14.15	14.16	14.05	14.09
2034	NYSE	VKI	Wed, Oct 8, 2003	13.96	14.19	13.96	14.07
2033	NYSE	VKI	Tue, Oct 7, 2003	14.02	14.07	13.98	13.98
2032	NYSE	VKI	Mon, Oct 6, 2003	13.92	13.98	13.90	13.98
2031	NYSE	VKI	Fri, Oct 3, 2003	13.92	13.97	13.88	13.92
2030	NYSE	VKI	Thu, Oct 2, 2003	13.91	13.98	13.90	13.95
2029	NYSE	VKI	Wed, Oct 1, 2003	13.95	14.09	13.87	13.98
2028	NYSE	VKI	Tue, Sep 30, 2003	13.93	14.09	13.92	14.00
2027	NYSE	VKI	Mon, Sep 29, 2003	13.92	13.92	13.85	13.85
2026	NYSE	VKI	Fri, Sep 26, 2003	13.93	13.93	13.81	13.87
2025	NYSE	VKI	Thu, Sep 25, 2003	13.89	13.92	13.81	13.92
2024	NYSE	VKI	Wed, Sep 24, 2003	13.83	13.87	13.83	13.87
2023	NYSE	VKI	Tue, Sep 23, 2003	13.81	13.81	13.78	13.81
2022	NYSE	VKI	Mon, Sep 22, 2003	14.01	14.01	13.82	13.82
2021	NYSE	VKI	Fri, Sep 19, 2003	13.98	14.01	13.98	14.01
2020	NYSE	VKI	Thu, Sep 18, 2003	13.98	13.98	13.92	13.92
2019	NYSE	VKI	Wed, Sep 17, 2003	13.92	13.97	13.92	13.94
2018	NYSE	VKI	Tue, Sep 16, 2003	13.90	13.94	13.90	13.94
2017	NYSE	VKI	Mon, Sep 15, 2003	13.90	13.91	13.84	13.90
2016	NYSE	VKI	Fri, Sep 12, 2003	13.86	13.87	13.76	13.86
2015	NYSE	VKI	Thu, Sep 11, 2003	13.90	14.00	13.77	13.77
2014	NYSE	VKI	Wed, Sep 10, 2003	13.92	14.05	13.91	13.94
2013	NYSE	VKI	Tue, Sep 9, 2003	13.96	14.03	13.92	13.93
2012	NYSE	VKI	Mon, Sep 8, 2003	13.87	13.96	13.87	13.96
2011	NYSE	VKI	Fri, Sep 5, 2003	13.76	13.90	13.76	13.90
2010	NYSE	VKI	Thu, Sep 4, 2003	13.65	13.82	13.60	13.79
2009	NYSE	VKI	Wed, Sep 3, 2003	13.63	13.71	13.60	13.60
2008	NYSE	VKI	Tue, Sep 2, 2003	13.65	13.75	13.64	13.64
2007	NYSE	VKI	Fri, Aug 29, 2003	13.64	13.65	13.64	13.65
2006	NYSE	VKI	Thu, Aug 28, 2003	13.70	13.70	13.63	13.63
2005	NYSE	VKI	Wed, Aug 27, 2003	13.60	13.73	13.60	13.73
2004	NYSE	VKI	Tue, Aug 26, 2003	13.74	13.74	13.61	13.61
2003	NYSE	VKI	Mon, Aug 25, 2003	13.70	13.71	13.63	13.65
2002	NYSE	VKI	Fri, Aug 22, 2003	13.64	13.64	13.61	13.61
2001	NYSE	VKI	Thu, Aug 21, 2003	13.65	13.65	13.65	13.65
2000	NYSE	VKI	Wed, Aug 20, 2003	13.63	13.74	13.60	13.67
1999	NYSE	VKI	Tue, Aug 19, 2003	13.70	13.70	13.64	13.64
1998	NYSE	VKI	Mon, Aug 18, 2003	13.85	13.85	13.55	13.69
1997	NYSE	VKI	Fri, Aug 15, 2003	13.54	13.54	13.54	13.54
1996	NYSE	VKI	Thu, Aug 14, 2003	13.62	13.65	13.54	13.54
1995	NYSE	VKI	Wed, Aug 13, 2003	13.65	13.74	13.62	13.62
1994	NYSE	VKI	Tue, Aug 12, 2003	13.90	13.90	13.78	13.78
1993	NYSE	VKI	Mon, Aug 11, 2003	13.75	13.89	13.70	13.89
1992	NYSE	VKI	Fri, Aug 8, 2003	13.69	13.86	13.64	13.85
1991	NYSE	VKI	Thu, Aug 7, 2003	13.52	13.70	13.51	13.70
1990	NYSE	VKI	Wed, Aug 6, 2003	13.44	13.60	13.44	13.58
1989	NYSE	VKI	Tue, Aug 5, 2003	13.50	13.55	13.40	13.44
1988	NYSE	VKI	Mon, Aug 4, 2003	13.55	13.59	13.45	13.59
1987	NYSE	VKI	Fri, Aug 1, 2003	13.49	13.55	13.47	13.55
1986	NYSE	VKI	Thu, Jul 31, 2003	13.48	13.58	13.48	13.48
1985	NYSE	VKI	Wed, Jul 30, 2003	13.50	13.62	13.46	13.47
1984	NYSE	VKI	Tue, Jul 29, 2003	13.43	13.68	13.43	13.55
1983	NYSE	VKI	Mon, Jul 28, 2003	13.62	13.73	13.56	13.58
1982	NYSE	VKI	Fri, Jul 25, 2003	13.86	13.86	13.80	13.84
1981	NYSE	VKI	Thu, Jul 24, 2003	13.95	13.95	13.75	13.85
1980	NYSE	VKI	Wed, Jul 23, 2003	13.80	13.98	13.79	13.95
1979	NYSE	VKI	Tue, Jul 22, 2003	13.85	13.93	13.76	13.76
1978	NYSE	VKI	Mon, Jul 21, 2003	13.87	14.08	13.85	13.92
1977	NYSE	VKI	Fri, Jul 18, 2003	13.79	14.08	13.79	13.95
1976	NYSE	VKI	Thu, Jul 17, 2003	14.28	14.28	13.80	13.90
1975	NYSE	VKI	Wed, Jul 16, 2003	14.37	14.37	14.03	14.23
1974	NYSE	VKI	Tue, Jul 15, 2003	14.65	14.67	14.37	14.37
1973	NYSE	VKI	Mon, Jul 14, 2003	14.66	14.72	14.65	14.66
1972	NYSE	VKI	Fri, Jul 11, 2003	14.74	14.75	14.65	14.73
1971	NYSE	VKI	Thu, Jul 10, 2003	14.74	14.80	14.74	14.74
1970	NYSE	VKI	Wed, Jul 9, 2003	14.80	14.81	14.74	14.81
1969	NYSE	VKI	Tue, Jul 8, 2003	14.85	14.88	14.73	14.74
1968	NYSE	VKI	Mon, Jul 7, 2003	14.84	14.90	14.78	14.80
1967	NYSE	VKI	Thu, Jul 3, 2003	14.78	14.84	14.71	14.84
1966	NYSE	VKI	Wed, Jul 2, 2003	14.79	14.79	14.71	14.72
1965	NYSE	VKI	Tue, Jul 1, 2003	14.75	14.80	14.70	14.70
1964	NYSE	VKI	Mon, Jun 30, 2003	14.61	14.69	14.61	14.63
1963	NYSE	VKI	Fri, Jun 27, 2003	14.70	14.71	14.60	14.61
1962	NYSE	VKI	Thu, Jun 26, 2003	14.67	14.75	14.67	14.75
1961	NYSE	VKI	Wed, Jun 25, 2003	14.65	14.70	14.65	14.69
1960	NYSE	VKI	Tue, Jun 24, 2003	14.89	14.89	14.50	14.69
1959	NYSE	VKI	Mon, Jun 23, 2003	14.89	14.95	14.88	14.88
1958	NYSE	VKI	Fri, Jun 20, 2003	15.00	15.00	14.90	14.90
1957	NYSE	VKI	Thu, Jun 19, 2003	15.25	15.30	14.90	14.99
1956	NYSE	VKI	Wed, Jun 18, 2003	15.26	15.38	15.25	15.26
1955	NYSE	VKI	Tue, Jun 17, 2003	15.25	15.26	15.25	15.26
1954	NYSE	VKI	Mon, Jun 16, 2003	15.25	15.32	15.25	15.25
1953	NYSE	VKI	Fri, Jun 13, 2003	15.25	15.25	15.20	15.25
1952	NYSE	VKI	Thu, Jun 12, 2003	15.31	15.33	15.25	15.25
1951	NYSE	VKI	Wed, Jun 11, 2003	15.34	15.34	15.32	15.33
1950	NYSE	VKI	Tue, Jun 10, 2003	15.15	15.46	15.15	15.46
1949	NYSE	VKI	Mon, Jun 9, 2003	15.15	15.18	15.15	15.18
1948	NYSE	VKI	Fri, Jun 6, 2003	15.24	15.37	15.15	15.15
1947	NYSE	VKI	Thu, Jun 5, 2003	15.21	15.34	15.21	15.34
1946	NYSE	VKI	Wed, Jun 4, 2003	15.30	15.37	15.15	15.25
1945	NYSE	VKI	Tue, Jun 3, 2003	15.17	15.26	15.17	15.23
1944	NYSE	VKI	Mon, Jun 2, 2003	15.17	15.24	15.17	15.23
1943	NYSE	VKI	Fri, May 30, 2003	15.20	15.20	15.17	15.17
1942	NYSE	VKI	Thu, May 29, 2003	15.21	15.26	15.14	15.14
1941	NYSE	VKI	Wed, May 28, 2003	15.16	15.26	15.16	15.25
1940	NYSE	VKI	Tue, May 27, 2003	15.14	15.25	15.14	15.25
1939	NYSE	VKI	Fri, May 23, 2003	15.05	15.14	15.05	15.14
1938	NYSE	VKI	Thu, May 22, 2003	14.98	15.11	14.98	15.06
1937	NYSE	VKI	Wed, May 21, 2003	15.09	15.14	15.00	15.00
1936	NYSE	VKI	Tue, May 20, 2003	14.98	15.10	14.98	15.09
1935	NYSE	VKI	Mon, May 19, 2003	14.99	15.00	14.98	14.99
1934	NYSE	VKI	Fri, May 16, 2003	14.96	15.03	14.96	14.99
1933	NYSE	VKI	Thu, May 15, 2003	14.96	15.00	14.95	14.99
1932	NYSE	VKI	Wed, May 14, 2003	14.95	15.00	14.85	14.93
1931	NYSE	VKI	Tue, May 13, 2003	14.95	15.05	14.95	15.02
1930	NYSE	VKI	Mon, May 12, 2003	15.00	15.06	14.98	15.00
1929	NYSE	VKI	Fri, May 9, 2003	14.95	15.03	14.92	15.03
1928	NYSE	VKI	Thu, May 8, 2003	14.75	15.00	14.75	14.99
1927	NYSE	VKI	Wed, May 7, 2003	14.72	14.80	14.72	14.75
1926	NYSE	VKI	Tue, May 6, 2003	14.75	14.75	14.73	14.74
1925	NYSE	VKI	Mon, May 5, 2003	14.73	14.74	14.72	14.73
1924	NYSE	VKI	Fri, May 2, 2003	14.82	14.82	14.72	14.73
1923	NYSE	VKI	Thu, May 1, 2003	14.80	14.82	14.72	14.79
1922	NYSE	VKI	Wed, Apr 30, 2003	14.64	14.85	14.64	14.76
1921	NYSE	VKI	Tue, Apr 29, 2003	14.65	14.65	14.63	14.64
1920	NYSE	VKI	Mon, Apr 28, 2003	14.68	14.70	14.62	14.62
1919	NYSE	VKI	Fri, Apr 25, 2003	14.75	14.75	14.62	14.69
1918	NYSE	VKI	Thu, Apr 24, 2003	14.60	14.74	14.58	14.74
1917	NYSE	VKI	Wed, Apr 23, 2003	14.61	14.64	14.57	14.64
1916	NYSE	VKI	Tue, Apr 22, 2003	14.65	14.68	14.62	14.62
1915	NYSE	VKI	Mon, Apr 21, 2003	14.63	14.70	14.63	14.66
1914	NYSE	VKI	Thu, Apr 17, 2003	14.65	14.65	14.62	14.63
1913	NYSE	VKI	Wed, Apr 16, 2003	14.62	14.72	14.62	14.63
1912	NYSE	VKI	Tue, Apr 15, 2003	14.59	14.71	14.59	14.65
1911	NYSE	VKI	Mon, Apr 14, 2003	14.65	14.65	14.59	14.60
1910	NYSE	VKI	Fri, Apr 11, 2003	14.70	14.72	14.57	14.70
1909	NYSE	VKI	Thu, Apr 10, 2003	14.65	14.75	14.65	14.71
1908	NYSE	VKI	Wed, Apr 9, 2003	14.62	14.70	14.60	14.70
1907	NYSE	VKI	Tue, Apr 8, 2003	14.57	14.62	14.57	14.62
1906	NYSE	VKI	Mon, Apr 7, 2003	14.54	14.57	14.47	14.57
1905	NYSE	VKI	Fri, Apr 4, 2003	14.51	14.58	14.50	14.58
1904	NYSE	VKI	Thu, Apr 3, 2003	14.50	14.64	14.50	14.55
1903	NYSE	VKI	Wed, Apr 2, 2003	14.58	14.61	14.58	14.61
1902	NYSE	VKI	Tue, Apr 1, 2003	14.69	14.69	14.63	14.63
1901	NYSE	VKI	Mon, Mar 31, 2003	14.66	14.69	14.66	14.69
1900	NYSE	VKI	Fri, Mar 28, 2003	14.55	14.65	14.50	14.65
1899	NYSE	VKI	Thu, Mar 27, 2003	14.41	14.55	14.41	14.55
1898	NYSE	VKI	Wed, Mar 26, 2003	14.49	14.53	14.48	14.53
1897	NYSE	VKI	Tue, Mar 25, 2003	14.50	14.52	14.33	14.45
1896	NYSE	VKI	Mon, Mar 24, 2003	14.46	14.54	14.36	14.54
1895	NYSE	VKI	Fri, Mar 21, 2003	14.60	14.60	14.40	14.40
1894	NYSE	VKI	Thu, Mar 20, 2003	14.55	14.67	14.55	14.65
1893	NYSE	VKI	Wed, Mar 19, 2003	14.60	14.60	14.56	14.60
1892	NYSE	VKI	Tue, Mar 18, 2003	14.55	14.60	14.55	14.60
1891	NYSE	VKI	Mon, Mar 17, 2003	14.61	14.65	14.59	14.61
1890	NYSE	VKI	Fri, Mar 14, 2003	14.67	14.67	14.61	14.61
1889	NYSE	VKI	Thu, Mar 13, 2003	14.65	14.70	14.61	14.61
1888	NYSE	VKI	Wed, Mar 12, 2003	14.80	14.80	14.61	14.70
1887	NYSE	VKI	Tue, Mar 11, 2003	14.75	14.95	14.71	14.76
1886	NYSE	VKI	Mon, Mar 10, 2003	14.75	14.81	14.75	14.81
1885	NYSE	VKI	Fri, Mar 7, 2003	14.74	14.75	14.72	14.75
1884	NYSE	VKI	Thu, Mar 6, 2003	14.71	14.90	14.70	14.78
1883	NYSE	VKI	Wed, Mar 5, 2003	14.75	14.75	14.75	14.75
1882	NYSE	VKI	Tue, Mar 4, 2003	14.60	14.90	14.60	14.70
1881	NYSE	VKI	Mon, Mar 3, 2003	14.53	14.59	14.53	14.54
1880	NYSE	VKI	Fri, Feb 28, 2003	14.68	14.70	14.56	14.56
1879	NYSE	VKI	Thu, Feb 27, 2003	14.69	14.69	14.57	14.66
1878	NYSE	VKI	Wed, Feb 26, 2003	14.70	14.74	14.65	14.67
1877	NYSE	VKI	Tue, Feb 25, 2003	14.61	14.69	14.60	14.69
1876	NYSE	VKI	Mon, Feb 24, 2003	14.60	14.64	14.50	14.60
1875	NYSE	VKI	Fri, Feb 21, 2003	14.58	14.65	14.54	14.65
1874	NYSE	VKI	Thu, Feb 20, 2003	14.63	14.64	14.60	14.60
1873	NYSE	VKI	Wed, Feb 19, 2003	14.59	14.59	14.55	14.55
1872	NYSE	VKI	Tue, Feb 18, 2003	14.69	14.69	14.55	14.55
1871	NYSE	VKI	Fri, Feb 14, 2003	14.57	14.70	14.57	14.69
1870	NYSE	VKI	Thu, Feb 13, 2003	14.70	14.70	14.62	14.63
1869	NYSE	VKI	Wed, Feb 12, 2003	14.53	14.66	14.50	14.66
1868	NYSE	VKI	Tue, Feb 11, 2003	14.74	14.75	14.55	14.70
1867	NYSE	VKI	Mon, Feb 10, 2003	14.75	14.75	14.60	14.63
1866	NYSE	VKI	Fri, Feb 7, 2003	14.57	14.68	14.57	14.63
1865	NYSE	VKI	Thu, Feb 6, 2003	14.65	14.65	14.57	14.57
1864	NYSE	VKI	Wed, Feb 5, 2003	14.69	14.70	14.69	14.70
1863	NYSE	VKI	Tue, Feb 4, 2003	14.70	14.73	14.61	14.68
1862	NYSE	VKI	Mon, Feb 3, 2003	14.70	14.70	14.60	14.70
1861	NYSE	VKI	Fri, Jan 31, 2003	14.70	14.70	14.60	14.70
1860	NYSE	VKI	Thu, Jan 30, 2003	14.60	14.66	14.55	14.66
1859	NYSE	VKI	Wed, Jan 29, 2003	14.60	14.61	14.51	14.59
1858	NYSE	VKI	Tue, Jan 28, 2003	14.54	14.60	14.52	14.52
1857	NYSE	VKI	Mon, Jan 27, 2003	14.41	14.49	14.41	14.49
1856	NYSE	VKI	Fri, Jan 24, 2003	14.27	14.38	14.25	14.38
1855	NYSE	VKI	Thu, Jan 23, 2003	14.30	14.39	14.27	14.27
1854	NYSE	VKI	Wed, Jan 22, 2003	14.35	14.35	14.30	14.35
1853	NYSE	VKI	Tue, Jan 21, 2003	14.38	14.40	14.32	14.35
1852	NYSE	VKI	Fri, Jan 17, 2003	14.20	14.30	14.20	14.30
1851	NYSE	VKI	Thu, Jan 16, 2003	14.19	14.20	14.15	14.20
1850	NYSE	VKI	Wed, Jan 15, 2003	14.15	14.19	14.12	14.18
1849	NYSE	VKI	Tue, Jan 14, 2003	14.09	14.12	14.05	14.12
1848	NYSE	VKI	Mon, Jan 13, 2003	14.00	14.09	14.00	14.08
1847	NYSE	VKI	Fri, Jan 10, 2003	14.05	14.12	14.04	14.05
1846	NYSE	VKI	Thu, Jan 9, 2003	14.20	14.20	14.05	14.06
1845	NYSE	VKI	Wed, Jan 8, 2003	14.25	14.37	14.22	14.25
1844	NYSE	VKI	Tue, Jan 7, 2003	14.40	14.42	14.35	14.35
1843	NYSE	VKI	Mon, Jan 6, 2003	14.44	14.44	14.37	14.37
1842	NYSE	VKI	Fri, Jan 3, 2003	14.38	14.45	14.35	14.45
1841	NYSE	VKI	Thu, Jan 2, 2003	14.50	14.50	14.20	14.35
1840	NYSE	VKI	Tue, Dec 31, 2002	14.44	14.50	14.44	14.50
1839	NYSE	VKI	Mon, Dec 30, 2002	14.40	14.50	14.35	14.39
1838	NYSE	VKI	Fri, Dec 27, 2002	14.23	14.40	14.23	14.39
1837	NYSE	VKI	Thu, Dec 26, 2002	14.26	14.26	14.15	14.23
1836	NYSE	VKI	Tue, Dec 24, 2002	14.25	14.25	14.19	14.19
1835	NYSE	VKI	Mon, Dec 23, 2002	14.25	14.26	14.25	14.26
1834	NYSE	VKI	Fri, Dec 20, 2002	14.17	14.23	14.11	14.23
1833	NYSE	VKI	Thu, Dec 19, 2002	14.15	14.19	14.10	14.19
1832	NYSE	VKI	Wed, Dec 18, 2002	14.18	14.18	14.07	14.07
1831	NYSE	VKI	Tue, Dec 17, 2002	14.10	14.14	14.06	14.10
1830	NYSE	VKI	Mon, Dec 16, 2002	14.10	14.19	14.06	14.12
1829	NYSE	VKI	Fri, Dec 13, 2002	14.20	14.22	14.20	14.22
1828	NYSE	VKI	Thu, Dec 12, 2002	14.08	14.15	14.08	14.15
1827	NYSE	VKI	Wed, Dec 11, 2002	14.21	14.21	14.11	14.15
1826	NYSE	VKI	Tue, Dec 10, 2002	14.18	14.20	14.17	14.20
1825	NYSE	VKI	Mon, Dec 9, 2002	14.17	14.20	14.17	14.20
1824	NYSE	VKI	Fri, Dec 6, 2002	14.17	14.18	14.17	14.17
1823	NYSE	VKI	Thu, Dec 5, 2002	14.17	14.20	14.16	14.17
1822	NYSE	VKI	Wed, Dec 4, 2002	14.21	14.21	14.16	14.16
1821	NYSE	VKI	Tue, Dec 3, 2002	14.16	14.21	14.16	14.19
1820	NYSE	VKI	Mon, Dec 2, 2002	14.21	14.21	14.16	14.17
1819	NYSE	VKI	Fri, Nov 29, 2002	14.21	14.21	14.21	14.21
1818	NYSE	VKI	Wed, Nov 27, 2002	14.30	14.30	14.15	14.21
1817	NYSE	VKI	Tue, Nov 26, 2002	14.30	14.30	14.27	14.29
1816	NYSE	VKI	Mon, Nov 25, 2002	14.32	14.32	14.26	14.26
1815	NYSE	VKI	Fri, Nov 22, 2002	14.20	14.30	14.15	14.30
1814	NYSE	VKI	Thu, Nov 21, 2002	14.35	14.36	14.25	14.27
1813	NYSE	VKI	Wed, Nov 20, 2002	14.45	14.45	14.42	14.42
1812	NYSE	VKI	Tue, Nov 19, 2002	14.49	14.49	14.34	14.42
1811	NYSE	VKI	Mon, Nov 18, 2002	14.46	14.49	14.40	14.49
1810	NYSE	VKI	Fri, Nov 15, 2002	14.43	14.50	14.43	14.50
1809	NYSE	VKI	Thu, Nov 14, 2002	14.40	14.50	14.37	14.49
1808	NYSE	VKI	Wed, Nov 13, 2002	14.30	14.50	14.30	14.50
1807	NYSE	VKI	Tue, Nov 12, 2002	14.30	14.45	14.30	14.45
1806	NYSE	VKI	Mon, Nov 11, 2002	14.45	14.45	14.30	14.43
1805	NYSE	VKI	Fri, Nov 8, 2002	14.28	14.40	14.25	14.34
1804	NYSE	VKI	Thu, Nov 7, 2002	14.19	14.25	14.19	14.25
1803	NYSE	VKI	Wed, Nov 6, 2002	14.03	14.15	14.03	14.15
1802	NYSE	VKI	Tue, Nov 5, 2002	14.11	14.11	14.02	14.11
1801	NYSE	VKI	Mon, Nov 4, 2002	14.11	14.11	14.06	14.06
1800	NYSE	VKI	Fri, Nov 1, 2002	13.98	14.10	13.98	14.10
1799	NYSE	VKI	Thu, Oct 31, 2002	13.85	13.98	13.85	13.98
1798	NYSE	VKI	Wed, Oct 30, 2002	13.85	13.85	13.85	13.85
1797	NYSE	VKI	Tue, Oct 29, 2002	13.90	13.92	13.80	13.80
1796	NYSE	VKI	Mon, Oct 28, 2002	13.90	13.97	13.80	13.80
1795	NYSE	VKI	Fri, Oct 25, 2002	13.68	13.90	13.68	13.80
1794	NYSE	VKI	Thu, Oct 24, 2002	13.73	13.80	13.50	13.70
1793	NYSE	VKI	Wed, Oct 23, 2002	13.79	13.80	13.78	13.80
1792	NYSE	VKI	Tue, Oct 22, 2002	13.95	13.95	13.78	13.78
1791	NYSE	VKI	Mon, Oct 21, 2002	14.00	14.00	13.84	13.84
1790	NYSE	VKI	Fri, Oct 18, 2002	14.22	14.22	13.90	14.00
1789	NYSE	VKI	Thu, Oct 17, 2002	14.37	14.38	14.02	14.21
1788	NYSE	VKI	Wed, Oct 16, 2002	14.40	14.45	14.30	14.40
1787	NYSE	VKI	Tue, Oct 15, 2002	14.50	14.55	14.22	14.42
1786	NYSE	VKI	Mon, Oct 14, 2002	14.75	14.79	14.65	14.65
1785	NYSE	VKI	Fri, Oct 11, 2002	14.85	14.85	14.65	14.68
1784	NYSE	VKI	Thu, Oct 10, 2002	14.95	14.95	14.81	14.81
1783	NYSE	VKI	Wed, Oct 9, 2002	15.00	15.00	14.90	14.94
1782	NYSE	VKI	Tue, Oct 8, 2002	14.99	15.04	14.95	14.97
1781	NYSE	VKI	Mon, Oct 7, 2002	14.99	14.99	14.93	14.98
1780	NYSE	VKI	Fri, Oct 4, 2002	14.98	14.98	14.92	14.92
1779	NYSE	VKI	Thu, Oct 3, 2002	14.97	14.98	14.90	14.90
1778	NYSE	VKI	Wed, Oct 2, 2002	14.95	14.97	14.95	14.97
1777	NYSE	VKI	Tue, Oct 1, 2002	14.96	14.96	14.89	14.90
1776	NYSE	VKI	Mon, Sep 30, 2002	14.96	14.96	14.86	14.90
1775	NYSE	VKI	Fri, Sep 27, 2002	14.97	14.97	14.87	14.87
1774	NYSE	VKI	Thu, Sep 26, 2002	15.09	15.09	14.87	14.95
1773	NYSE	VKI	Wed, Sep 25, 2002	14.75	14.93	14.75	14.93
1772	NYSE	VKI	Tue, Sep 24, 2002	14.83	14.83	14.77	14.81
1771	NYSE	VKI	Mon, Sep 23, 2002	14.85	14.85	14.78	14.80
1770	NYSE	VKI	Fri, Sep 20, 2002	14.94	14.95	14.84	14.84
1769	NYSE	VKI	Thu, Sep 19, 2002	14.85	14.89	14.80	14.85
1768	NYSE	VKI	Wed, Sep 18, 2002	14.83	14.86	14.76	14.76
1767	NYSE	VKI	Tue, Sep 17, 2002	14.90	14.91	14.75	14.78
1766	NYSE	VKI	Mon, Sep 16, 2002	14.90	14.90	14.90	14.90
1765	NYSE	VKI	Fri, Sep 13, 2002	14.91	14.91	14.80	14.80
1764	NYSE	VKI	Thu, Sep 12, 2002	14.84	14.93	14.84	14.90
1763	NYSE	VKI	Wed, Sep 11, 2002	14.85	14.89	14.75	14.83
1762	NYSE	VKI	Tue, Sep 10, 2002	14.93	14.95	14.81	14.82
1761	NYSE	VKI	Mon, Sep 9, 2002	14.85	14.86	14.80	14.81
1760	NYSE	VKI	Fri, Sep 6, 2002	14.75	14.82	14.72	14.73
1759	NYSE	VKI	Thu, Sep 5, 2002	14.70	14.75	14.70	14.74
1758	NYSE	VKI	Wed, Sep 4, 2002	14.60	14.74	14.53	14.60
1757	NYSE	VKI	Tue, Sep 3, 2002	14.55	14.60	14.50	14.55
1756	NYSE	VKI	Fri, Aug 30, 2002	14.50	14.55	14.41	14.50
1755	NYSE	VKI	Thu, Aug 29, 2002	14.47	14.47	14.31	14.42
1754	NYSE	VKI	Wed, Aug 28, 2002	14.34	14.44	14.34	14.44
1753	NYSE	VKI	Tue, Aug 27, 2002	14.50	14.50	14.25	14.25
1752	NYSE	VKI	Mon, Aug 26, 2002	14.44	14.47	14.40	14.40
1751	NYSE	VKI	Fri, Aug 23, 2002	14.40	14.40	14.31	14.40
1750	NYSE	VKI	Thu, Aug 22, 2002	14.50	14.50	14.30	14.40
1749	NYSE	VKI	Wed, Aug 21, 2002	14.51	14.51	14.46	14.46
1748	NYSE	VKI	Tue, Aug 20, 2002	14.53	14.53	14.33	14.45
1747	NYSE	VKI	Mon, Aug 19, 2002	14.52	14.52	14.45	14.45
1746	NYSE	VKI	Fri, Aug 16, 2002	14.40	14.48	14.35	14.41
1745	NYSE	VKI	Thu, Aug 15, 2002	14.58	14.58	14.36	14.36
1744	NYSE	VKI	Wed, Aug 14, 2002	14.50	14.50	14.43	14.50
1743	NYSE	VKI	Tue, Aug 13, 2002	14.55	14.55	14.41	14.50
1742	NYSE	VKI	Mon, Aug 12, 2002	14.52	14.52	14.47	14.51
1741	NYSE	VKI	Fri, Aug 9, 2002	14.53	14.55	14.46	14.52
1740	NYSE	VKI	Thu, Aug 8, 2002	14.48	14.58	14.41	14.43
1739	NYSE	VKI	Wed, Aug 7, 2002	14.42	14.43	14.37	14.41
1738	NYSE	VKI	Tue, Aug 6, 2002	14.40	14.41	14.31	14.41
1737	NYSE	VKI	Mon, Aug 5, 2002	14.26	14.37	14.26	14.36
1736	NYSE	VKI	Fri, Aug 2, 2002	14.32	14.32	14.25	14.25
1735	NYSE	VKI	Thu, Aug 1, 2002	14.29	14.30	14.25	14.30
1734	NYSE	VKI	Wed, Jul 31, 2002	14.30	14.30	14.23	14.24
1733	NYSE	VKI	Tue, Jul 30, 2002	14.26	14.32	14.25	14.30
1732	NYSE	VKI	Mon, Jul 29, 2002	14.22	14.25	14.19	14.25
1731	NYSE	VKI	Fri, Jul 26, 2002	14.18	14.21	14.07	14.21
1730	NYSE	VKI	Thu, Jul 25, 2002	14.21	14.22	14.07	14.07
1729	NYSE	VKI	Wed, Jul 24, 2002	14.22	14.22	14.06	14.19
1728	NYSE	VKI	Tue, Jul 23, 2002	14.25	14.25	14.15	14.19
1727	NYSE	VKI	Mon, Jul 22, 2002	14.18	14.22	14.15	14.15
1726	NYSE	VKI	Fri, Jul 19, 2002	14.30	14.30	14.10	14.11
1725	NYSE	VKI	Thu, Jul 18, 2002	14.36	14.36	14.21	14.21
1724	NYSE	VKI	Wed, Jul 17, 2002	14.40	14.40	14.27	14.34
1723	NYSE	VKI	Tue, Jul 16, 2002	14.39	14.39	14.34	14.34
1722	NYSE	VKI	Mon, Jul 15, 2002	14.28	14.36	14.28	14.28
1721	NYSE	VKI	Fri, Jul 12, 2002	14.27	14.32	14.25	14.32
1720	NYSE	VKI	Thu, Jul 11, 2002	14.18	14.28	14.18	14.27
1719	NYSE	VKI	Wed, Jul 10, 2002	14.25	14.31	14.13	14.18
1718	NYSE	VKI	Tue, Jul 9, 2002	14.31	14.31	14.00	14.15
1717	NYSE	VKI	Mon, Jul 8, 2002	14.26	14.30	14.22	14.27
1716	NYSE	VKI	Fri, Jul 5, 2002	14.26	14.26	14.25	14.25
1715	NYSE	VKI	Wed, Jul 3, 2002	14.21	14.25	14.20	14.21
1714	NYSE	VKI	Tue, Jul 2, 2002	14.11	14.24	14.11	14.18
1713	NYSE	VKI	Mon, Jul 1, 2002	14.13	14.13	14.07	14.07
1712	NYSE	VKI	Fri, Jun 28, 2002	14.10	14.10	14.07	14.07
1711	NYSE	VKI	Thu, Jun 27, 2002	14.03	14.05	13.99	13.99
1710	NYSE	VKI	Wed, Jun 26, 2002	14.07	14.07	13.96	13.96
1709	NYSE	VKI	Tue, Jun 25, 2002	14.07	14.07	13.98	14.03
1708	NYSE	VKI	Mon, Jun 24, 2002	14.01	14.11	13.96	14.00
1707	NYSE	VKI	Fri, Jun 21, 2002	14.00	14.00	13.89	14.00
1706	NYSE	VKI	Thu, Jun 20, 2002	13.89	14.00	13.89	14.00
1705	NYSE	VKI	Wed, Jun 19, 2002	13.80	13.85	13.76	13.85
1704	NYSE	VKI	Tue, Jun 18, 2002	13.89	13.89	13.73	13.73
1703	NYSE	VKI	Mon, Jun 17, 2002	13.90	13.90	13.73	13.82
1702	NYSE	VKI	Fri, Jun 14, 2002	13.94	14.00	13.90	13.91
1701	NYSE	VKI	Thu, Jun 13, 2002	14.01	14.01	13.89	13.89
1700	NYSE	VKI	Wed, Jun 12, 2002	13.94	14.01	13.90	13.99
1699	NYSE	VKI	Tue, Jun 11, 2002	14.06	14.06	13.97	14.04
1698	NYSE	VKI	Mon, Jun 10, 2002	14.02	14.02	13.99	14.02
1697	NYSE	VKI	Fri, Jun 7, 2002	14.00	14.02	13.97	14.02
1696	NYSE	VKI	Thu, Jun 6, 2002	13.96	13.99	13.91	13.95
1695	NYSE	VKI	Wed, Jun 5, 2002	13.96	13.96	13.93	13.95
1694	NYSE	VKI	Tue, Jun 4, 2002	13.94	13.94	13.89	13.93
1693	NYSE	VKI	Mon, Jun 3, 2002	13.89	13.93	13.88	13.88
1692	NYSE	VKI	Fri, May 31, 2002	13.86	13.86	13.75	13.75
1691	NYSE	VKI	Thu, May 30, 2002	13.81	13.81	13.78	13.78
1690	NYSE	VKI	Wed, May 29, 2002	13.76	13.76	13.75	13.76
1689	NYSE	VKI	Tue, May 28, 2002	13.74	13.74	13.74	13.74
1688	NYSE	VKI	Fri, May 24, 2002	13.65	13.74	13.60	13.65
1687	NYSE	VKI	Thu, May 23, 2002	13.75	13.75	13.55	13.59
1686	NYSE	VKI	Wed, May 22, 2002	13.73	13.73	13.63	13.72
1685	NYSE	VKI	Tue, May 21, 2002	13.75	13.75	13.65	13.65
1684	NYSE	VKI	Mon, May 20, 2002	13.69	13.76	13.66	13.73
1683	NYSE	VKI	Fri, May 17, 2002	13.70	13.70	13.60	13.60
1682	NYSE	VKI	Thu, May 16, 2002	13.74	13.75	13.63	13.65
1681	NYSE	VKI	Wed, May 15, 2002	13.75	13.75	13.63	13.65
1680	NYSE	VKI	Tue, May 14, 2002	13.80	13.80	13.70	13.70
1679	NYSE	VKI	Mon, May 13, 2002	13.80	13.85	13.75	13.75
1678	NYSE	VKI	Fri, May 10, 2002	13.86	13.86	13.80	13.85
1677	NYSE	VKI	Thu, May 9, 2002	13.77	13.86	13.68	13.86
1676	NYSE	VKI	Wed, May 8, 2002	13.78	13.78	13.68	13.68
1675	NYSE	VKI	Tue, May 7, 2002	13.82	13.83	13.75	13.78
1674	NYSE	VKI	Mon, May 6, 2002	13.75	13.78	13.71	13.72
1673	NYSE	VKI	Fri, May 3, 2002	13.74	13.74	13.64	13.64
1672	NYSE	VKI	Thu, May 2, 2002	13.61	13.70	13.61	13.64
1671	NYSE	VKI	Wed, May 1, 2002	13.67	13.69	13.60	13.61
1670	NYSE	VKI	Tue, Apr 30, 2002	13.55	13.61	13.51	13.51
1669	NYSE	VKI	Mon, Apr 29, 2002	13.54	13.57	13.48	13.48
1668	NYSE	VKI	Fri, Apr 26, 2002	13.45	13.50	13.45	13.46
1667	NYSE	VKI	Thu, Apr 25, 2002	13.49	13.49	13.41	13.41
1666	NYSE	VKI	Wed, Apr 24, 2002	13.45	13.48	13.40	13.42
1665	NYSE	VKI	Tue, Apr 23, 2002	13.33	13.42	13.33	13.40
1664	NYSE	VKI	Mon, Apr 22, 2002	13.35	13.45	13.33	13.39
1663	NYSE	VKI	Fri, Apr 19, 2002	13.39	13.40	13.27	13.27
1662	NYSE	VKI	Thu, Apr 18, 2002	13.37	13.38	13.32	13.32
1661	NYSE	VKI	Wed, Apr 17, 2002	13.28	13.36	13.27	13.28
1660	NYSE	VKI	Tue, Apr 16, 2002	13.28	13.36	13.27	13.28
1659	NYSE	VKI	Mon, Apr 15, 2002	13.32	13.33	13.27	13.27
1658	NYSE	VKI	Fri, Apr 12, 2002	13.30	13.33	13.26	13.26
1657	NYSE	VKI	Thu, Apr 11, 2002	13.25	13.29	13.13	13.25
1656	NYSE	VKI	Wed, Apr 10, 2002	13.21	13.22	13.17	13.17
1655	NYSE	VKI	Tue, Apr 9, 2002	13.15	13.21	13.14	13.17
1654	NYSE	VKI	Mon, Apr 8, 2002	13.25	13.32	13.11	13.20
1653	NYSE	VKI	Fri, Apr 5, 2002	13.21	13.25	13.20	13.21
1652	NYSE	VKI	Thu, Apr 4, 2002	13.14	13.20	13.14	13.18
1651	NYSE	VKI	Wed, Apr 3, 2002	13.12	13.17	13.09	13.11
1650	NYSE	VKI	Tue, Apr 2, 2002	13.17	13.20	13.05	13.12
1649	NYSE	VKI	Mon, Apr 1, 2002	13.15	13.17	13.10	13.12
1648	NYSE	VKI	Thu, Mar 28, 2002	13.08	13.17	13.08	13.14
1647	NYSE	VKI	Wed, Mar 27, 2002	13.15	13.19	13.05	13.05
1646	NYSE	VKI	Tue, Mar 26, 2002	13.13	13.13	13.02	13.02
1645	NYSE	VKI	Mon, Mar 25, 2002	13.11	13.13	13.10	13.12
1644	NYSE	VKI	Fri, Mar 22, 2002	13.09	13.15	13.07	13.11
1643	NYSE	VKI	Thu, Mar 21, 2002	13.19	13.19	13.06	13.06
1642	NYSE	VKI	Wed, Mar 20, 2002	13.26	13.28	13.05	13.05
1641	NYSE	VKI	Tue, Mar 19, 2002	13.30	13.34	13.26	13.26
1640	NYSE	VKI	Mon, Mar 18, 2002	13.34	13.34	13.27	13.27
1639	NYSE	VKI	Fri, Mar 15, 2002	13.35	13.35	13.27	13.27
1638	NYSE	VKI	Thu, Mar 14, 2002	13.40	13.40	13.26	13.28
1637	NYSE	VKI	Wed, Mar 13, 2002	13.41	13.41	13.31	13.31
1636	NYSE	VKI	Tue, Mar 12, 2002	13.56	13.57	13.31	13.45
1635	NYSE	VKI	Mon, Mar 11, 2002	13.52	13.56	13.52	13.56
1634	NYSE	VKI	Fri, Mar 8, 2002	13.63	13.64	13.36	13.36
1633	NYSE	VKI	Thu, Mar 7, 2002	13.71	13.71	13.64	13.64
1632	NYSE	VKI	Wed, Mar 6, 2002	13.67	13.73	13.67	13.70
1631	NYSE	VKI	Tue, Mar 5, 2002	13.75	13.78	13.67	13.68
1630	NYSE	VKI	Mon, Mar 4, 2002	13.76	13.83	13.76	13.82
1629	NYSE	VKI	Fri, Mar 1, 2002	13.83	13.85	13.79	13.79
1628	NYSE	VKI	Thu, Feb 28, 2002	13.83	13.83	13.77	13.77
1627	NYSE	VKI	Wed, Feb 27, 2002	13.78	13.80	13.76	13.76
1626	NYSE	VKI	Tue, Feb 26, 2002	13.77	13.77	13.72	13.77
1625	NYSE	VKI	Mon, Feb 25, 2002	13.78	13.79	13.71	13.71
1624	NYSE	VKI	Fri, Feb 22, 2002	13.78	13.80	13.70	13.70
1623	NYSE	VKI	Thu, Feb 21, 2002	13.72	13.77	13.66	13.72
1622	NYSE	VKI	Wed, Feb 20, 2002	13.68	13.75	13.67	13.70
1621	NYSE	VKI	Tue, Feb 19, 2002	13.74	13.74	13.64	13.64
1620	NYSE	VKI	Fri, Feb 15, 2002	13.63	13.68	13.60	13.62
1619	NYSE	VKI	Thu, Feb 14, 2002	13.62	13.64	13.55	13.61
1618	NYSE	VKI	Wed, Feb 13, 2002	13.57	13.63	13.53	13.56
1617	NYSE	VKI	Tue, Feb 12, 2002	13.68	13.68	13.65	13.66
1616	NYSE	VKI	Mon, Feb 11, 2002	13.64	13.68	13.59	13.65
1615	NYSE	VKI	Fri, Feb 8, 2002	13.64	13.65	13.57	13.59
1614	NYSE	VKI	Thu, Feb 7, 2002	13.64	13.64	13.56	13.64
1613	NYSE	VKI	Wed, Feb 6, 2002	13.69	13.70	13.59	13.59
1612	NYSE	VKI	Tue, Feb 5, 2002	13.67	13.67	13.58	13.66
1611	NYSE	VKI	Mon, Feb 4, 2002	13.55	13.70	13.55	13.65
1610	NYSE	VKI	Fri, Feb 1, 2002	13.44	13.50	13.43	13.43
1609	NYSE	VKI	Thu, Jan 31, 2002	13.38	13.41	13.37	13.37
1608	NYSE	VKI	Wed, Jan 30, 2002	13.36	13.38	13.31	13.31
1607	NYSE	VKI	Tue, Jan 29, 2002	13.37	13.37	13.31	13.34
1606	NYSE	VKI	Mon, Jan 28, 2002	13.34	13.34	13.31	13.34
1605	NYSE	VKI	Fri, Jan 25, 2002	13.31	13.33	13.26	13.31
1604	NYSE	VKI	Thu, Jan 24, 2002	13.30	13.31	13.26	13.26
1603	NYSE	VKI	Wed, Jan 23, 2002	13.30	13.30	13.26	13.26
1602	NYSE	VKI	Tue, Jan 22, 2002	13.22	13.36	13.22	13.24
1601	NYSE	VKI	Fri, Jan 18, 2002	13.19	13.25	13.15	13.20
1600	NYSE	VKI	Thu, Jan 17, 2002	13.19	13.19	13.16	13.16
1599	NYSE	VKI	Wed, Jan 16, 2002	13.16	13.16	13.14	13.14
1598	NYSE	VKI	Tue, Jan 15, 2002	13.15	13.16	13.12	13.14
1597	NYSE	VKI	Mon, Jan 14, 2002	13.23	13.23	13.07	13.10
1596	NYSE	VKI	Fri, Jan 11, 2002	13.21	13.21	13.13	13.13
1595	NYSE	VKI	Thu, Jan 10, 2002	13.25	13.25	13.21	13.21
1594	NYSE	VKI	Wed, Jan 9, 2002	13.28	13.30	13.23	13.25
1593	NYSE	VKI	Tue, Jan 8, 2002	13.16	13.25	13.09	13.25
1592	NYSE	VKI	Mon, Jan 7, 2002	13.12	13.21	13.12	13.12
1591	NYSE	VKI	Fri, Jan 4, 2002	13.06	13.15	12.92	13.03
1590	NYSE	VKI	Thu, Jan 3, 2002	12.86	13.06	12.80	12.90
1589	NYSE	VKI	Wed, Jan 2, 2002	12.92	12.98	12.78	12.78
1588	NYSE	VKI	Mon, Dec 31, 2001	12.85	12.86	12.79	12.86
1587	NYSE	VKI	Fri, Dec 28, 2001	12.79	12.79	12.67	12.79
1586	NYSE	VKI	Thu, Dec 27, 2001	12.74	12.76	12.67	12.70
1585	NYSE	VKI	Wed, Dec 26, 2001	12.70	12.76	12.65	12.66
1584	NYSE	VKI	Mon, Dec 24, 2001	12.76	12.76	12.65	12.65
1583	NYSE	VKI	Fri, Dec 21, 2001	12.75	12.76	12.65	12.76
1582	NYSE	VKI	Thu, Dec 20, 2001	12.81	12.81	12.62	12.66
1581	NYSE	VKI	Wed, Dec 19, 2001	12.81	12.85	12.80	12.80
1580	NYSE	VKI	Tue, Dec 18, 2001	12.78	12.86	12.78	12.80
1579	NYSE	VKI	Mon, Dec 17, 2001	12.87	12.89	12.78	12.78
1578	NYSE	VKI	Fri, Dec 14, 2001	12.73	12.85	12.71	12.78
1577	NYSE	VKI	Thu, Dec 13, 2001	12.74	12.80	12.64	12.64
1576	NYSE	VKI	Wed, Dec 12, 2001	12.70	12.74	12.64	12.66
1575	NYSE	VKI	Tue, Dec 11, 2001	12.75	12.75	12.67	12.74
1574	NYSE	VKI	Mon, Dec 10, 2001	12.75	12.85	12.69	12.69
1573	NYSE	VKI	Fri, Dec 7, 2001	12.91	12.91	12.66	12.66
1572	NYSE	VKI	Thu, Dec 6, 2001	12.90	12.97	12.80	12.81
1571	NYSE	VKI	Wed, Dec 5, 2001	13.05	13.05	12.80	12.80
1570	NYSE	VKI	Tue, Dec 4, 2001	13.10	13.10	12.97	13.05
1569	NYSE	VKI	Mon, Dec 3, 2001	13.05	13.11	13.05	13.05
1568	NYSE	VKI	Fri, Nov 30, 2001	13.10	13.10	13.04	13.04
1567	NYSE	VKI	Thu, Nov 29, 2001	13.16	13.16	13.00	13.00
1566	NYSE	VKI	Wed, Nov 28, 2001	13.11	13.15	13.05	13.05
1565	NYSE	VKI	Tue, Nov 27, 2001	13.10	13.12	13.10	13.11
1564	NYSE	VKI	Mon, Nov 26, 2001	13.10	13.13	13.01	13.02
1563	NYSE	VKI	Fri, Nov 23, 2001	13.04	13.04	13.01	13.01
1562	NYSE	VKI	Wed, Nov 21, 2001	13.15	13.15	13.01	13.01
1561	NYSE	VKI	Tue, Nov 20, 2001	13.15	13.15	13.12	13.12
1560	NYSE	VKI	Mon, Nov 19, 2001	13.23	13.23	13.16	13.16
1559	NYSE	VKI	Fri, Nov 16, 2001	13.32	13.32	13.23	13.23
1558	NYSE	VKI	Thu, Nov 15, 2001	13.38	13.44	13.32	13.32
1557	NYSE	VKI	Wed, Nov 14, 2001	13.45	13.50	13.39	13.39
1556	NYSE	VKI	Tue, Nov 13, 2001	13.45	13.45	13.38	13.40
1555	NYSE	VKI	Mon, Nov 12, 2001	13.40	13.45	13.40	13.45
1554	NYSE	VKI	Fri, Nov 9, 2001	13.38	13.49	13.38	13.48
1553	NYSE	VKI	Thu, Nov 8, 2001	13.38	13.50	13.38	13.49
1552	NYSE	VKI	Wed, Nov 7, 2001	13.34	13.49	13.30	13.39
1551	NYSE	VKI	Tue, Nov 6, 2001	13.30	13.45	13.30	13.34
1550	NYSE	VKI	Mon, Nov 5, 2001	13.20	13.27	13.15	13.15
1549	NYSE	VKI	Fri, Nov 2, 2001	13.14	13.14	13.08	13.10
1548	NYSE	VKI	Thu, Nov 1, 2001	13.00	13.10	13.00	13.05
1547	NYSE	VKI	Wed, Oct 31, 2001	13.06	13.06	12.95	12.95
1546	NYSE	VKI	Tue, Oct 30, 2001	13.02	13.02	12.99	12.99
1545	NYSE	VKI	Mon, Oct 29, 2001	13.00	13.02	12.94	13.01
1544	NYSE	VKI	Fri, Oct 26, 2001	12.96	13.00	12.91	12.93
1543	NYSE	VKI	Thu, Oct 25, 2001	12.96	12.99	12.93	12.93
1542	NYSE	VKI	Wed, Oct 24, 2001	12.88	12.95	12.88	12.88
1541	NYSE	VKI	Tue, Oct 23, 2001	12.90	13.00	12.87	12.88
1540	NYSE	VKI	Mon, Oct 22, 2001	12.91	13.00	12.90	12.90
1539	NYSE	VKI	Fri, Oct 19, 2001	12.76	12.84	12.76	12.79
1538	NYSE	VKI	Thu, Oct 18, 2001	12.80	12.84	12.76	12.76
1537	NYSE	VKI	Wed, Oct 17, 2001	12.77	12.77	12.73	12.73
1536	NYSE	VKI	Tue, Oct 16, 2001	12.78	12.78	12.77	12.77
1535	NYSE	VKI	Mon, Oct 15, 2001	12.91	12.91	12.78	12.78
1534	NYSE	VKI	Fri, Oct 12, 2001	12.95	12.95	12.86	12.86
1533	NYSE	VKI	Thu, Oct 11, 2001	12.98	12.98	12.98	12.98
1532	NYSE	VKI	Wed, Oct 10, 2001	13.15	13.19	13.05	13.05
1531	NYSE	VKI	Tue, Oct 9, 2001	13.02	13.16	13.00	13.03
1530	NYSE	VKI	Mon, Oct 8, 2001	12.93	13.10	12.93	13.10
1529	NYSE	VKI	Fri, Oct 5, 2001	12.95	13.05	12.95	13.00
1528	NYSE	VKI	Thu, Oct 4, 2001	12.89	13.00	12.89	12.95
1527	NYSE	VKI	Wed, Oct 3, 2001	12.84	12.90	12.84	12.88
1526	NYSE	VKI	Tue, Oct 2, 2001	12.80	12.95	12.80	12.95
1525	NYSE	VKI	Mon, Oct 1, 2001	12.68	12.83	12.67	12.67
1524	NYSE	VKI	Fri, Sep 28, 2001	12.70	12.70	12.56	12.56
1523	NYSE	VKI	Thu, Sep 27, 2001	12.45	12.70	12.45	12.50
1522	NYSE	VKI	Wed, Sep 26, 2001	12.35	12.55	12.35	12.45
1521	NYSE	VKI	Tue, Sep 25, 2001	12.75	12.84	12.35	12.35
1520	NYSE	VKI	Mon, Sep 24, 2001	12.73	12.73	12.56	12.60
1519	NYSE	VKI	Fri, Sep 21, 2001	12.65	12.65	12.58	12.61
1518	NYSE	VKI	Thu, Sep 20, 2001	12.80	12.80	12.63	12.73
1517	NYSE	VKI	Wed, Sep 19, 2001	13.00	13.00	12.75	12.75
1516	NYSE	VKI	Tue, Sep 18, 2001	13.02	13.07	13.00	13.00
1515	NYSE	VKI	Mon, Sep 17, 2001	13.02	13.07	13.00	13.03
1514	NYSE	VKI	Mon, Sep 10, 2001	12.99	13.07	12.99	13.07
1513	NYSE	VKI	Fri, Sep 7, 2001	12.91	12.99	12.91	12.99
1512	NYSE	VKI	Thu, Sep 6, 2001	12.80	12.95	12.80	12.91
1511	NYSE	VKI	Wed, Sep 5, 2001	12.78	12.85	12.77	12.82
1510	NYSE	VKI	Tue, Sep 4, 2001	12.80	12.86	12.76	12.79
1509	NYSE	VKI	Fri, Aug 31, 2001	12.76	12.76	12.65	12.73
1508	NYSE	VKI	Thu, Aug 30, 2001	12.76	12.76	12.76	12.76
1507	NYSE	VKI	Wed, Aug 29, 2001	12.67	12.76	12.67	12.76
1506	NYSE	VKI	Tue, Aug 28, 2001	12.72	12.73	12.66	12.66
1505	NYSE	VKI	Mon, Aug 27, 2001	12.73	12.73	12.64	12.68
1504	NYSE	VKI	Fri, Aug 24, 2001	12.67	12.72	12.63	12.72
1503	NYSE	VKI	Thu, Aug 23, 2001	12.65	12.69	12.63	12.69
1502	NYSE	VKI	Wed, Aug 22, 2001	12.64	12.70	12.63	12.63
1501	NYSE	VKI	Tue, Aug 21, 2001	12.64	12.73	12.64	12.64
1500	NYSE	VKI	Mon, Aug 20, 2001	12.66	12.67	12.58	12.67
1499	NYSE	VKI	Fri, Aug 17, 2001	12.60	12.66	12.60	12.63
1498	NYSE	VKI	Thu, Aug 16, 2001	12.58	12.60	12.58	12.60
1497	NYSE	VKI	Wed, Aug 15, 2001	12.55	12.57	12.53	12.57
1496	NYSE	VKI	Tue, Aug 14, 2001	12.53	12.57	12.53	12.55
1495	NYSE	VKI	Mon, Aug 13, 2001	12.51	12.51	12.49	12.50
1494	NYSE	VKI	Fri, Aug 10, 2001	12.51	12.60	12.50	12.60
1493	NYSE	VKI	Thu, Aug 9, 2001	12.46	12.52	12.45	12.50
1492	NYSE	VKI	Wed, Aug 8, 2001	12.48	12.50	12.46	12.46
1491	NYSE	VKI	Tue, Aug 7, 2001	12.45	12.45	12.45	12.45
1490	NYSE	VKI	Mon, Aug 6, 2001	12.43	12.45	12.43	12.45
1489	NYSE	VKI	Fri, Aug 3, 2001	12.43	12.44	12.43	12.44
1488	NYSE	VKI	Thu, Aug 2, 2001	12.44	12.45	12.44	12.45
1487	NYSE	VKI	Wed, Aug 1, 2001	12.37	12.42	12.37	12.41
1486	NYSE	VKI	Tue, Jul 31, 2001	12.31	12.35	12.31	12.35
1485	NYSE	VKI	Mon, Jul 30, 2001	12.35	12.36	12.34	12.36
1484	NYSE	VKI	Fri, Jul 27, 2001	12.30	12.32	12.25	12.32
1483	NYSE	VKI	Thu, Jul 26, 2001	12.34	12.34	12.29	12.34
1482	NYSE	VKI	Wed, Jul 25, 2001	12.31	12.31	12.26	12.26
1481	NYSE	VKI	Tue, Jul 24, 2001	12.33	12.35	12.31	12.31
1480	NYSE	VKI	Mon, Jul 23, 2001	12.33	12.33	12.31	12.31
1479	NYSE	VKI	Fri, Jul 20, 2001	12.31	12.31	12.31	12.31
1478	NYSE	VKI	Thu, Jul 19, 2001	12.30	12.30	12.30	12.30
1477	NYSE	VKI	Wed, Jul 18, 2001	12.31	12.33	12.31	12.33
1476	NYSE	VKI	Tue, Jul 17, 2001	12.20	12.29	12.20	12.29
1475	NYSE	VKI	Mon, Jul 16, 2001	12.25	12.25	12.19	12.19
1474	NYSE	VKI	Fri, Jul 13, 2001	12.24	12.24	12.21	12.21
1473	NYSE	VKI	Thu, Jul 12, 2001	12.25	12.25	12.21	12.22
1472	NYSE	VKI	Wed, Jul 11, 2001	12.24	12.29	12.23	12.29
1471	NYSE	VKI	Tue, Jul 10, 2001	12.26	12.29	12.26	12.28
1470	NYSE	VKI	Mon, Jul 9, 2001	12.21	12.26	12.21	12.26
1469	NYSE	VKI	Fri, Jul 6, 2001	12.20	12.23	12.18	12.23
1468	NYSE	VKI	Thu, Jul 5, 2001	12.20	12.20	12.15	12.17
1467	NYSE	VKI	Tue, Jul 3, 2001	12.20	12.20	12.20	12.20
1466	NYSE	VKI	Mon, Jul 2, 2001	12.20	12.20	12.14	12.15
1465	NYSE	VKI	Fri, Jun 29, 2001	12.20	12.20	12.16	12.18
1464	NYSE	VKI	Thu, Jun 28, 2001	12.18	12.19	12.13	12.16
1463	NYSE	VKI	Wed, Jun 27, 2001	12.19	12.19	12.19	12.19
1462	NYSE	VKI	Tue, Jun 26, 2001	12.17	12.18	12.12	12.12
1461	NYSE	VKI	Mon, Jun 25, 2001	12.06	12.17	12.06	12.17
1460	NYSE	VKI	Fri, Jun 22, 2001	12.11	12.11	12.05	12.10
1459	NYSE	VKI	Thu, Jun 21, 2001	12.05	12.10	12.04	12.10
1458	NYSE	VKI	Wed, Jun 20, 2001	12.05	12.05	12.04	12.04
1457	NYSE	VKI	Tue, Jun 19, 2001	12.03	12.10	12.03	12.04
1456	NYSE	VKI	Mon, Jun 18, 2001	12.09	12.09	12.04	12.04
1455	NYSE	VKI	Fri, Jun 15, 2001	12.06	12.06	12.06	12.06
1454	NYSE	VKI	Thu, Jun 14, 2001	12.07	12.07	12.05	12.05
1453	NYSE	VKI	Wed, Jun 13, 2001	12.04	12.04	12.04	12.04
1452	NYSE	VKI	Tue, Jun 12, 2001	12.15	12.15	12.11	12.15
1451	NYSE	VKI	Mon, Jun 11, 2001	12.15	12.15	12.15	12.15
1450	NYSE	VKI	Fri, Jun 8, 2001	12.09	12.18	12.09	12.18
1449	NYSE	VKI	Wed, Jun 6, 2001	12.11	12.14	12.11	12.14
1448	NYSE	VKI	Tue, Jun 5, 2001	12.02	12.15	12.02	12.11
1447	NYSE	VKI	Mon, Jun 4, 2001	12.02	12.15	12.02	12.15
1446	NYSE	VKI	Fri, Jun 1, 2001	12.00	12.03	11.92	11.94
1445	NYSE	VKI	Thu, May 31, 2001	12.02	12.02	11.92	12.00
1444	NYSE	VKI	Wed, May 30, 2001	11.88	12.00	11.88	12.00
1443	NYSE	VKI	Tue, May 29, 2001	11.93	12.00	11.87	11.91
1442	NYSE	VKI	Fri, May 25, 2001	11.95	12.01	11.95	12.01
1441	NYSE	VKI	Thu, May 24, 2001	11.95	12.01	11.95	11.95
1440	NYSE	VKI	Wed, May 23, 2001	12.00	12.00	11.93	11.94
1439	NYSE	VKI	Tue, May 22, 2001	11.92	12.00	11.92	12.00
1438	NYSE	VKI	Mon, May 21, 2001	11.95	11.97	11.95	11.95
1437	NYSE	VKI	Thu, May 17, 2001	11.92	11.96	11.92	11.96
1436	NYSE	VKI	Wed, May 16, 2001	11.92	11.96	11.92	11.93
1435	NYSE	VKI	Tue, May 15, 2001	11.92	11.93	11.92	11.93
1434	NYSE	VKI	Mon, May 14, 2001	11.95	11.95	11.92	11.92
1433	NYSE	VKI	Fri, May 11, 2001	11.95	11.97	11.91	11.95
1432	NYSE	VKI	Thu, May 10, 2001	11.99	11.99	11.98	11.98
1431	NYSE	VKI	Wed, May 9, 2001	11.96	11.99	11.96	11.99
1430	NYSE	VKI	Tue, May 8, 2001	11.96	11.99	11.95	11.98
1429	NYSE	VKI	Mon, May 7, 2001	11.94	11.96	11.94	11.96
1428	NYSE	VKI	Fri, May 4, 2001	11.93	11.95	11.93	11.94
1427	NYSE	VKI	Thu, May 3, 2001	11.84	11.92	11.80	11.85
1426	NYSE	VKI	Wed, May 2, 2001	11.88	11.88	11.78	11.80
1425	NYSE	VKI	Tue, May 1, 2001	11.96	11.96	11.86	11.94
1424	NYSE	VKI	Mon, Apr 30, 2001	11.99	11.99	11.95	11.97
1423	NYSE	VKI	Fri, Apr 27, 2001	11.96	11.96	11.94	11.95
1422	NYSE	VKI	Thu, Apr 26, 2001	11.93	12.00	11.93	12.00
1421	NYSE	VKI	Wed, Apr 25, 2001	11.99	11.99	11.91	11.91
1420	NYSE	VKI	Tue, Apr 24, 2001	11.91	11.92	11.91	11.92
1419	NYSE	VKI	Thu, Apr 19, 2001	12.00	12.36	12.00	12.36
1418	NYSE	VKI	Wed, Apr 18, 2001	11.97	12.06	11.88	12.00
1417	NYSE	VKI	Tue, Apr 17, 2001	11.92	11.95	11.89	11.89
1416	NYSE	VKI	Mon, Apr 16, 2001	12.00	12.00	11.99	12.00
1415	NYSE	VKI	Thu, Apr 12, 2001	11.96	11.99	11.95	11.99
1414	NYSE	VKI	Wed, Apr 11, 2001	12.00	12.00	11.97	12.00
1413	NYSE	VKI	Tue, Apr 10, 2001	12.01	12.01	11.94	11.95
1412	NYSE	VKI	Mon, Apr 9, 2001	12.15	12.17	12.00	12.05
1411	NYSE	VKI	Fri, Apr 6, 2001	12.11	12.15	12.08	12.15
1410	NYSE	VKI	Thu, Apr 5, 2001	12.15	12.15	12.15	12.15
1409	NYSE	VKI	Wed, Apr 4, 2001	12.12	12.15	12.08	12.13
1408	NYSE	VKI	Tue, Apr 3, 2001	12.15	12.15	12.15	12.15
1407	NYSE	VKI	Mon, Apr 2, 2001	12.21	12.21	12.13	12.14
1406	NYSE	VKI	Fri, Mar 30, 2001	12.20	12.20	12.17	12.17
1405	NYSE	VKI	Thu, Mar 29, 2001	12.19	12.19	12.12	12.12
1404	NYSE	VKI	Wed, Mar 28, 2001	12.18	12.20	12.13	12.13
1403	NYSE	VKI	Tue, Mar 27, 2001	12.23	12.23	12.20	12.20
1402	NYSE	VKI	Mon, Mar 26, 2001	12.20	12.24	12.20	12.23
1401	NYSE	VKI	Fri, Mar 23, 2001	12.24	12.26	12.20	12.25
1400	NYSE	VKI	Thu, Mar 22, 2001	12.22	12.24	12.22	12.24
1399	NYSE	VKI	Wed, Mar 21, 2001	12.26	12.27	12.25	12.27
1398	NYSE	VKI	Tue, Mar 20, 2001	12.25	12.34	12.25	12.26
1397	NYSE	VKI	Mon, Mar 19, 2001	12.20	12.27	12.19	12.24
1396	NYSE	VKI	Fri, Mar 16, 2001	12.19	12.22	12.19	12.22
1395	NYSE	VKI	Thu, Mar 15, 2001	12.24	12.24	12.24	12.24
1394	NYSE	VKI	Wed, Mar 14, 2001	12.21	12.24	12.18	12.24
1393	NYSE	VKI	Tue, Mar 13, 2001	12.27	12.27	12.17	12.27
1392	NYSE	VKI	Mon, Mar 12, 2001	12.29	12.30	12.29	12.30
1391	NYSE	VKI	Fri, Mar 9, 2001	12.28	12.28	12.20	12.28
1390	NYSE	VKI	Thu, Mar 8, 2001	12.28	12.28	12.28	12.28
1389	NYSE	VKI	Wed, Mar 7, 2001	12.32	12.32	12.25	12.30
1388	NYSE	VKI	Tue, Mar 6, 2001	12.27	12.32	12.27	12.32
1387	NYSE	VKI	Mon, Mar 5, 2001	12.28	12.32	12.24	12.32
1386	NYSE	VKI	Fri, Mar 2, 2001	12.31	12.35	12.29	12.30
1385	NYSE	VKI	Thu, Mar 1, 2001	12.30	12.39	12.23	12.31
1384	NYSE	VKI	Wed, Feb 28, 2001	12.30	12.30	12.19	12.20
1383	NYSE	VKI	Tue, Feb 27, 2001	12.20	12.30	12.20	12.30
1382	NYSE	VKI	Mon, Feb 26, 2001	12.17	12.32	12.17	12.18
1381	NYSE	VKI	Fri, Feb 23, 2001	12.25	12.27	12.17	12.17
1380	NYSE	VKI	Thu, Feb 22, 2001	12.16	12.25	12.00	12.25
1379	NYSE	VKI	Wed, Feb 21, 2001	12.16	12.16	12.09	12.09
1378	NYSE	VKI	Tue, Feb 20, 2001	12.13	12.20	12.09	12.12
1377	NYSE	VKI	Fri, Feb 16, 2001	12.20	12.25	12.07	12.24
1376	NYSE	VKI	Thu, Feb 15, 2001	12.19	12.19	12.16	12.18
1375	NYSE	VKI	Wed, Feb 14, 2001	12.20	12.24	12.18	12.24
1374	NYSE	VKI	Tue, Feb 13, 2001	12.32	12.32	12.22	12.27
1373	NYSE	VKI	Mon, Feb 12, 2001	12.31	12.42	12.31	12.33
1372	NYSE	VKI	Fri, Feb 9, 2001	12.38	12.38	12.28	12.35
1371	NYSE	VKI	Thu, Feb 8, 2001	12.38	12.45	12.38	12.42
1370	NYSE	VKI	Wed, Feb 7, 2001	12.41	12.41	12.39	12.41
1369	NYSE	VKI	Tue, Feb 6, 2001	12.44	12.45	12.40	12.44
1368	NYSE	VKI	Mon, Feb 5, 2001	12.38	12.44	12.37	12.44
1367	NYSE	VKI	Fri, Feb 2, 2001	12.36	12.38	12.36	12.38
1366	NYSE	VKI	Thu, Feb 1, 2001	12.38	12.38	12.35	12.38
1365	NYSE	VKI	Wed, Jan 31, 2001	12.31	12.37	12.31	12.37
1364	NYSE	VKI	Tue, Jan 30, 2001	12.20	12.31	12.16	12.31
1363	NYSE	VKI	Mon, Jan 29, 2001	12.25	12.30	12.15	12.24
1362	NYSE	VKI	Fri, Jan 26, 2001	12.25	12.25	12.13	12.25
1361	NYSE	VKI	Thu, Jan 25, 2001	12.19	12.25	12.13	12.25
1360	NYSE	VKI	Wed, Jan 24, 2001	12.31	12.31	12.13	12.19
1359	NYSE	VKI	Tue, Jan 23, 2001	12.31	12.31	12.25	12.31
1358	NYSE	VKI	Mon, Jan 22, 2001	12.31	12.31	12.31	12.31
1357	NYSE	VKI	Fri, Jan 19, 2001	12.31	12.31	12.31	12.31
1356	NYSE	VKI	Thu, Jan 18, 2001	12.19	12.31	12.19	12.31
1355	NYSE	VKI	Wed, Jan 17, 2001	12.25	12.31	12.19	12.31
1354	NYSE	VKI	Tue, Jan 16, 2001	12.25	12.38	12.25	12.25
1353	NYSE	VKI	Fri, Jan 12, 2001	12.25	12.31	12.25	12.31
1352	NYSE	VKI	Thu, Jan 11, 2001	12.25	12.31	12.25	12.31
1351	NYSE	VKI	Wed, Jan 10, 2001	12.38	12.38	12.25	12.31
1350	NYSE	VKI	Tue, Jan 9, 2001	12.25	12.44	12.25	12.38
1349	NYSE	VKI	Mon, Jan 8, 2001	12.25	12.38	12.25	12.38
1348	NYSE	VKI	Fri, Jan 5, 2001	12.13	12.25	12.13	12.25
1347	NYSE	VKI	Thu, Jan 4, 2001	12.44	12.44	12.00	12.19
1346	NYSE	VKI	Wed, Jan 3, 2001	12.06	12.25	12.06	12.19
1345	NYSE	VKI	Tue, Jan 2, 2001	11.94	12.06	11.88	12.06
1344	NYSE	VKI	Fri, Dec 29, 2000	11.94	11.94	11.81	11.88
1343	NYSE	VKI	Thu, Dec 28, 2000	12.00	12.00	11.88	11.94
1342	NYSE	VKI	Wed, Dec 27, 2000	11.69	11.94	11.63	11.88
1341	NYSE	VKI	Tue, Dec 26, 2000	11.75	11.75	11.69	11.75
1340	NYSE	VKI	Fri, Dec 22, 2000	11.50	11.69	11.44	11.63
1339	NYSE	VKI	Thu, Dec 21, 2000	11.50	11.63	11.50	11.63
1338	NYSE	VKI	Wed, Dec 20, 2000	11.38	11.50	11.38	11.50
1337	NYSE	VKI	Tue, Dec 19, 2000	11.38	11.38	11.38	11.38
1336	NYSE	VKI	Mon, Dec 18, 2000	11.44	11.44	11.25	11.38
1335	NYSE	VKI	Fri, Dec 15, 2000	11.31	11.44	11.31	11.44
1334	NYSE	VKI	Thu, Dec 14, 2000	11.19	11.38	11.19	11.31
1333	NYSE	VKI	Wed, Dec 13, 2000	11.13	11.25	11.13	11.25
1332	NYSE	VKI	Tue, Dec 12, 2000	11.13	11.25	11.13	11.25
1331	NYSE	VKI	Mon, Dec 11, 2000	11.13	11.25	11.06	11.19
1330	NYSE	VKI	Fri, Dec 8, 2000	11.06	11.13	11.06	11.13
1329	NYSE	VKI	Thu, Dec 7, 2000	11.19	11.19	11.06	11.19
1328	NYSE	VKI	Wed, Dec 6, 2000	11.31	11.31	11.19	11.19
1327	NYSE	VKI	Tue, Dec 5, 2000	11.50	11.50	11.00	11.31
1326	NYSE	VKI	Mon, Dec 4, 2000	11.56	11.63	11.50	11.50
1325	NYSE	VKI	Fri, Dec 1, 2000	11.50	11.56	11.44	11.50
1324	NYSE	VKI	Thu, Nov 30, 2000	11.50	11.50	11.50	11.50
1323	NYSE	VKI	Wed, Nov 29, 2000	11.50	11.50	11.44	11.44
1322	NYSE	VKI	Tue, Nov 28, 2000	11.31	11.50	11.31	11.50
1321	NYSE	VKI	Mon, Nov 27, 2000	11.44	11.44	11.31	11.31
1320	NYSE	VKI	Wed, Nov 22, 2000	11.31	11.44	11.31	11.44
1319	NYSE	VKI	Tue, Nov 21, 2000	11.38	11.38	11.31	11.38
1318	NYSE	VKI	Mon, Nov 20, 2000	11.25	11.44	11.25	11.38
1317	NYSE	VKI	Fri, Nov 17, 2000	11.19	11.25	11.19	11.25
1316	NYSE	VKI	Thu, Nov 16, 2000	11.13	11.19	11.13	11.19
1315	NYSE	VKI	Wed, Nov 15, 2000	11.19	11.25	11.19	11.25
1314	NYSE	VKI	Tue, Nov 14, 2000	11.25	11.31	11.13	11.19
1313	NYSE	VKI	Mon, Nov 13, 2000	11.25	11.25	11.25	11.25
1312	NYSE	VKI	Fri, Nov 10, 2000	11.44	11.44	11.25	11.38
1311	NYSE	VKI	Thu, Nov 9, 2000	11.38	11.38	11.38	11.38
1310	NYSE	VKI	Wed, Nov 8, 2000	11.50	11.50	11.44	11.44
1309	NYSE	VKI	Tue, Nov 7, 2000	11.63	11.63	11.50	11.50
1308	NYSE	VKI	Mon, Nov 6, 2000	11.56	11.56	11.56	11.56
1307	NYSE	VKI	Fri, Nov 3, 2000	11.63	11.63	11.56	11.56
1306	NYSE	VKI	Thu, Nov 2, 2000	11.63	11.69	11.63	11.69
1305	NYSE	VKI	Wed, Nov 1, 2000	11.63	11.63	11.56	11.63
1304	NYSE	VKI	Tue, Oct 31, 2000	11.63	11.63	11.63	11.63
1303	NYSE	VKI	Mon, Oct 30, 2000	11.63	11.63	11.56	11.56
1302	NYSE	VKI	Fri, Oct 27, 2000	11.63	11.69	11.63	11.69
1301	NYSE	VKI	Thu, Oct 26, 2000	11.63	11.69	11.56	11.56
1300	NYSE	VKI	Wed, Oct 25, 2000	11.56	11.56	11.56	11.56
1299	NYSE	VKI	Tue, Oct 24, 2000	11.56	11.56	11.56	11.56
1298	NYSE	VKI	Mon, Oct 23, 2000	11.50	11.50	11.50	11.50
1297	NYSE	VKI	Fri, Oct 20, 2000	11.50	11.50	11.50	11.50
1296	NYSE	VKI	Thu, Oct 19, 2000	11.44	11.63	11.38	11.56
1295	NYSE	VKI	Wed, Oct 18, 2000	11.44	11.44	11.44	11.44
1294	NYSE	VKI	Tue, Oct 17, 2000	11.63	11.63	11.50	11.50
1293	NYSE	VKI	Mon, Oct 16, 2000	11.69	11.75	11.63	11.63
1292	NYSE	VKI	Fri, Oct 13, 2000	11.81	11.81	11.75	11.75
1291	NYSE	VKI	Thu, Oct 12, 2000	11.81	11.94	11.81	11.94
1290	NYSE	VKI	Wed, Oct 11, 2000	11.75	11.88	11.75	11.75
1289	NYSE	VKI	Tue, Oct 10, 2000	11.81	11.94	11.81	11.88
1288	NYSE	VKI	Mon, Oct 9, 2000	11.88	11.88	11.88	11.88
1287	NYSE	VKI	Thu, Oct 5, 2000	12.00	12.00	11.88	11.88
1286	NYSE	VKI	Wed, Oct 4, 2000	12.00	12.06	12.00	12.06
1285	NYSE	VKI	Tue, Oct 3, 2000	12.06	12.13	12.06	12.06
1284	NYSE	VKI	Mon, Oct 2, 2000	12.13	12.13	12.06	12.06
1283	NYSE	VKI	Fri, Sep 29, 2000	12.19	12.19	12.00	12.00
1282	NYSE	VKI	Thu, Sep 28, 2000	12.19	12.19	12.06	12.19
1281	NYSE	VKI	Wed, Sep 27, 2000	12.06	12.13	12.06	12.13
1280	NYSE	VKI	Tue, Sep 26, 2000	12.13	12.13	12.13	12.13
1279	NYSE	VKI	Mon, Sep 25, 2000	12.06	12.13	12.06	12.13
1278	NYSE	VKI	Fri, Sep 22, 2000	12.13	12.13	12.13	12.13
1277	NYSE	VKI	Thu, Sep 21, 2000	11.81	12.13	11.81	12.13
1276	NYSE	VKI	Wed, Sep 20, 2000	11.88	11.94	11.81	11.94
1275	NYSE	VKI	Tue, Sep 19, 2000	11.94	12.00	11.88	12.00
1274	NYSE	VKI	Mon, Sep 18, 2000	11.94	11.94	11.88	11.94
1273	NYSE	VKI	Fri, Sep 15, 2000	12.06	12.06	11.94	12.00
1272	NYSE	VKI	Thu, Sep 14, 2000	12.00	12.06	11.94	12.06
1271	NYSE	VKI	Wed, Sep 13, 2000	12.00	12.00	12.00	12.00
1270	NYSE	VKI	Tue, Sep 12, 2000	12.00	12.19	12.00	12.06
1269	NYSE	VKI	Mon, Sep 11, 2000	12.13	12.13	12.00	12.06
1268	NYSE	VKI	Fri, Sep 8, 2000	12.00	12.13	12.00	12.13
1267	NYSE	VKI	Thu, Sep 7, 2000	11.88	12.13	11.88	12.00
1266	NYSE	VKI	Wed, Sep 6, 2000	11.75	11.94	11.75	11.94
1265	NYSE	VKI	Tue, Sep 5, 2000	12.00	12.13	12.00	12.13
1264	NYSE	VKI	Fri, Sep 1, 2000	12.13	12.13	12.06	12.13
1263	NYSE	VKI	Thu, Aug 31, 2000	11.88	12.06	11.88	12.00
1262	NYSE	VKI	Wed, Aug 30, 2000	11.88	11.88	11.81	11.88
1261	NYSE	VKI	Tue, Aug 29, 2000	11.88	11.88	11.75	11.88
1260	NYSE	VKI	Mon, Aug 28, 2000	11.94	11.94	11.75	11.88
1259	NYSE	VKI	Fri, Aug 25, 2000	12.00	12.00	11.88	11.94
1258	NYSE	VKI	Thu, Aug 24, 2000	12.06	12.06	11.94	12.00
1257	NYSE	VKI	Wed, Aug 23, 2000	12.00	12.00	12.00	12.00
1256	NYSE	VKI	Tue, Aug 22, 2000	12.13	12.13	12.00	12.00
1255	NYSE	VKI	Mon, Aug 21, 2000	12.06	12.13	12.06	12.13
1254	NYSE	VKI	Fri, Aug 18, 2000	12.19	12.25	12.13	12.25
1253	NYSE	VKI	Thu, Aug 17, 2000	12.06	12.13	12.06	12.13
1252	NYSE	VKI	Wed, Aug 16, 2000	12.06	12.13	12.06	12.13
1251	NYSE	VKI	Tue, Aug 15, 2000	12.13	12.13	12.13	12.13
1250	NYSE	VKI	Mon, Aug 14, 2000	12.13	12.25	12.13	12.13
1249	NYSE	VKI	Fri, Aug 11, 2000	12.06	12.19	12.06	12.13
1248	NYSE	VKI	Thu, Aug 10, 2000	12.19	12.25	12.19	12.25
1247	NYSE	VKI	Wed, Aug 9, 2000	12.06	12.13	12.06	12.13
1246	NYSE	VKI	Tue, Aug 8, 2000	12.06	12.19	12.06	12.19
1245	NYSE	VKI	Mon, Aug 7, 2000	12.13	12.13	12.06	12.06
1244	NYSE	VKI	Fri, Aug 4, 2000	12.00	12.13	12.00	12.00
1243	NYSE	VKI	Thu, Aug 3, 2000	12.00	12.00	11.94	12.00
1242	NYSE	VKI	Wed, Aug 2, 2000	12.00	12.06	11.88	11.88
1241	NYSE	VKI	Tue, Aug 1, 2000	11.94	12.06	11.88	12.00
1240	NYSE	VKI	Mon, Jul 31, 2000	11.94	12.00	11.88	11.88
1239	NYSE	VKI	Fri, Jul 28, 2000	11.94	11.94	11.88	11.88
1238	NYSE	VKI	Thu, Jul 27, 2000	11.81	11.94	11.81	11.94
1237	NYSE	VKI	Wed, Jul 26, 2000	11.94	11.94	11.75	11.94
1236	NYSE	VKI	Tue, Jul 25, 2000	12.00	12.00	11.81	11.81
1235	NYSE	VKI	Mon, Jul 24, 2000	11.69	12.00	11.69	12.00
1234	NYSE	VKI	Fri, Jul 21, 2000	11.81	11.81	11.69	11.69
1233	NYSE	VKI	Thu, Jul 20, 2000	11.63	11.81	11.63	11.75
1232	NYSE	VKI	Wed, Jul 19, 2000	11.69	11.69	11.63	11.69
1231	NYSE	VKI	Tue, Jul 18, 2000	11.63	11.63	11.63	11.63
1230	NYSE	VKI	Mon, Jul 17, 2000	11.63	11.69	11.63	11.69
1229	NYSE	VKI	Fri, Jul 14, 2000	11.63	11.63	11.63	11.63
1228	NYSE	VKI	Thu, Jul 13, 2000	11.50	11.69	11.50	11.69
1227	NYSE	VKI	Wed, Jul 12, 2000	11.63	11.63	11.50	11.50
1226	NYSE	VKI	Tue, Jul 11, 2000	11.69	11.69	11.69	11.69
1225	NYSE	VKI	Mon, Jul 10, 2000	11.63	11.75	11.63	11.75
1224	NYSE	VKI	Fri, Jul 7, 2000	11.63	11.63	11.63	11.63
1223	NYSE	VKI	Thu, Jul 6, 2000	11.63	11.63	11.63	11.63
1222	NYSE	VKI	Wed, Jul 5, 2000	11.63	11.75	11.63	11.75
1221	NYSE	VKI	Mon, Jul 3, 2000	11.56	11.56	11.50	11.50
1220	NYSE	VKI	Fri, Jun 30, 2000	11.50	11.50	11.44	11.44
1219	NYSE	VKI	Thu, Jun 29, 2000	11.38	11.44	11.38	11.44
1218	NYSE	VKI	Wed, Jun 28, 2000	11.38	11.38	11.38	11.38
1217	NYSE	VKI	Tue, Jun 27, 2000	11.31	11.38	11.13	11.38
1216	NYSE	VKI	Mon, Jun 26, 2000	11.31	11.44	11.25	11.38
1215	NYSE	VKI	Fri, Jun 23, 2000	11.19	11.25	11.19	11.25
1214	NYSE	VKI	Thu, Jun 22, 2000	11.06	11.25	11.06	11.13
1213	NYSE	VKI	Wed, Jun 21, 2000	11.13	11.25	11.06	11.19
1212	NYSE	VKI	Tue, Jun 20, 2000	11.06	11.25	11.06	11.25
1211	NYSE	VKI	Mon, Jun 19, 2000	11.00	11.13	11.00	11.13
1210	NYSE	VKI	Fri, Jun 16, 2000	11.00	11.00	10.88	11.00
1209	NYSE	VKI	Thu, Jun 15, 2000	10.94	10.94	10.94	10.94
1208	NYSE	VKI	Wed, Jun 14, 2000	11.00	11.06	10.94	10.94
1207	NYSE	VKI	Tue, Jun 13, 2000	11.00	11.00	11.00	11.00
1206	NYSE	VKI	Mon, Jun 12, 2000	11.19	11.25	11.06	11.06
1205	NYSE	VKI	Fri, Jun 9, 2000	11.13	11.19	11.13	11.19
1204	NYSE	VKI	Thu, Jun 8, 2000	11.06	11.13	11.06	11.06
1203	NYSE	VKI	Wed, Jun 7, 2000	11.19	11.25	11.13	11.19
1202	NYSE	VKI	Tue, Jun 6, 2000	11.25	11.25	11.25	11.25
1201	NYSE	VKI	Mon, Jun 5, 2000	11.31	11.31	11.25	11.25
1200	NYSE	VKI	Fri, Jun 2, 2000	11.13	11.50	11.13	11.50
1199	NYSE	VKI	Thu, Jun 1, 2000	10.94	11.13	10.88	11.13
1198	NYSE	VKI	Wed, May 31, 2000	10.69	10.94	10.63	10.94
1197	NYSE	VKI	Tue, May 30, 2000	10.69	10.69	10.56	10.63
1196	NYSE	VKI	Fri, May 26, 2000	10.56	10.63	10.50	10.63
1195	NYSE	VKI	Thu, May 25, 2000	10.75	10.75	10.56	10.69
1194	NYSE	VKI	Wed, May 24, 2000	10.69	10.75	10.69	10.75
1193	NYSE	VKI	Tue, May 23, 2000	10.69	10.69	10.63	10.69
1192	NYSE	VKI	Mon, May 22, 2000	10.63	10.75	10.63	10.75
1191	NYSE	VKI	Fri, May 19, 2000	10.81	10.81	10.75	10.75
1190	NYSE	VKI	Thu, May 18, 2000	10.75	10.75	10.75	10.75
1189	NYSE	VKI	Wed, May 17, 2000	10.88	10.88	10.75	10.75
1188	NYSE	VKI	Tue, May 16, 2000	10.75	11.13	10.63	10.94
1187	NYSE	VKI	Mon, May 15, 2000	10.69	10.75	10.63	10.75
1186	NYSE	VKI	Fri, May 12, 2000	10.56	10.69	10.50	10.69
1185	NYSE	VKI	Thu, May 11, 2000	10.63	10.63	10.44	10.50
1184	NYSE	VKI	Wed, May 10, 2000	10.81	10.81	10.75	10.81
1183	NYSE	VKI	Tue, May 9, 2000	11.00	11.06	10.81	10.81
1182	NYSE	VKI	Mon, May 8, 2000	11.13	11.19	11.00	11.00
1181	NYSE	VKI	Fri, May 5, 2000	11.25	11.25	11.25	11.25
1180	NYSE	VKI	Tue, May 2, 2000	11.38	11.38	11.25	11.25
1179	NYSE	VKI	Mon, May 1, 2000	11.38	11.44	11.31	11.38
1178	NYSE	VKI	Fri, Apr 28, 2000	11.38	11.38	11.25	11.25
1177	NYSE	VKI	Thu, Apr 27, 2000	11.38	11.38	11.38	11.38
1176	NYSE	VKI	Wed, Apr 26, 2000	11.31	11.38	11.31	11.38
1175	NYSE	VKI	Tue, Apr 25, 2000	11.25	11.31	11.25	11.31
1174	NYSE	VKI	Mon, Apr 24, 2000	11.31	11.31	11.31	11.31
1173	NYSE	VKI	Thu, Apr 20, 2000	11.25	11.25	11.19	11.25
1172	NYSE	VKI	Wed, Apr 19, 2000	11.19	11.25	11.19	11.25
1171	NYSE	VKI	Tue, Apr 18, 2000	11.19	11.19	11.13	11.19
1170	NYSE	VKI	Mon, Apr 17, 2000	11.13	11.19	11.06	11.19
1169	NYSE	VKI	Fri, Apr 14, 2000	11.25	11.31	11.19	11.25
1168	NYSE	VKI	Thu, Apr 13, 2000	11.25	11.31	11.25	11.31
1167	NYSE	VKI	Wed, Apr 12, 2000	11.25	11.38	11.25	11.38
1166	NYSE	VKI	Tue, Apr 11, 2000	11.38	11.44	11.25	11.44
1165	NYSE	VKI	Mon, Apr 10, 2000	11.25	11.44	11.25	11.31
1164	NYSE	VKI	Fri, Apr 7, 2000	11.25	11.38	11.25	11.38
1163	NYSE	VKI	Thu, Apr 6, 2000	11.31	11.38	11.25	11.25
1162	NYSE	VKI	Wed, Apr 5, 2000	11.25	11.38	11.25	11.38
1161	NYSE	VKI	Tue, Apr 4, 2000	11.25	11.31	11.13	11.31
1160	NYSE	VKI	Mon, Apr 3, 2000	11.13	11.25	11.06	11.25
1159	NYSE	VKI	Fri, Mar 31, 2000	11.06	11.13	11.00	11.13
1158	NYSE	VKI	Thu, Mar 30, 2000	10.88	11.00	10.88	11.00
1157	NYSE	VKI	Wed, Mar 29, 2000	10.88	11.00	10.88	11.00
1156	NYSE	VKI	Tue, Mar 28, 2000	10.81	10.94	10.81	10.94
1155	NYSE	VKI	Mon, Mar 27, 2000	10.75	10.81	10.75	10.81
1154	NYSE	VKI	Fri, Mar 24, 2000	10.75	10.81	10.75	10.81
1153	NYSE	VKI	Thu, Mar 23, 2000	10.63	10.81	10.56	10.75
1152	NYSE	VKI	Wed, Mar 22, 2000	10.50	10.75	10.50	10.75
1151	NYSE	VKI	Tue, Mar 21, 2000	10.69	10.69	10.50	10.50
1150	NYSE	VKI	Mon, Mar 20, 2000	10.56	10.69	10.56	10.69
1149	NYSE	VKI	Fri, Mar 17, 2000	10.50	10.63	10.50	10.63
1148	NYSE	VKI	Thu, Mar 16, 2000	10.50	10.56	10.50	10.56
1147	NYSE	VKI	Wed, Mar 15, 2000	10.56	10.63	10.56	10.63
1146	NYSE	VKI	Tue, Mar 14, 2000	10.56	10.63	10.50	10.63
1145	NYSE	VKI	Mon, Mar 13, 2000	10.63	10.69	10.56	10.69
1144	NYSE	VKI	Fri, Mar 10, 2000	10.75	10.81	10.75	10.81
1143	NYSE	VKI	Thu, Mar 9, 2000	11.00	11.00	10.75	10.75
1142	NYSE	VKI	Wed, Mar 8, 2000	11.06	11.06	11.00	11.00
1141	NYSE	VKI	Tue, Mar 7, 2000	10.94	11.00	10.94	11.00
1140	NYSE	VKI	Mon, Mar 6, 2000	10.88	11.00	10.88	11.00
1139	NYSE	VKI	Fri, Mar 3, 2000	10.94	11.00	10.94	11.00
1138	NYSE	VKI	Thu, Mar 2, 2000	10.94	11.06	10.94	10.94
1137	NYSE	VKI	Wed, Mar 1, 2000	11.19	11.19	10.81	11.00
1136	NYSE	VKI	Tue, Feb 29, 2000	11.31	11.31	11.13	11.19
1135	NYSE	VKI	Mon, Feb 28, 2000	11.38	11.38	11.19	11.31
1134	NYSE	VKI	Fri, Feb 25, 2000	11.31	11.38	11.25	11.31
1133	NYSE	VKI	Thu, Feb 24, 2000	11.38	11.38	11.25	11.25
1132	NYSE	VKI	Wed, Feb 23, 2000	11.25	11.38	11.25	11.25
1131	NYSE	VKI	Tue, Feb 22, 2000	11.44	11.44	11.31	11.31
1130	NYSE	VKI	Fri, Feb 18, 2000	11.50	11.50	11.31	11.31
1129	NYSE	VKI	Thu, Feb 17, 2000	11.50	11.56	11.50	11.50
1128	NYSE	VKI	Wed, Feb 16, 2000	11.50	11.56	11.50	11.56
1127	NYSE	VKI	Tue, Feb 15, 2000	11.56	11.56	11.56	11.56
1126	NYSE	VKI	Mon, Feb 14, 2000	11.69	11.69	11.56	11.56
1125	NYSE	VKI	Fri, Feb 11, 2000	11.63	11.75	11.56	11.56
1124	NYSE	VKI	Thu, Feb 10, 2000	11.75	11.81	11.75	11.81
1123	NYSE	VKI	Wed, Feb 9, 2000	11.81	11.88	11.75	11.75
1122	NYSE	VKI	Tue, Feb 8, 2000	11.75	11.88	11.75	11.81
1121	NYSE	VKI	Mon, Feb 7, 2000	11.88	11.88	11.75	11.75
1120	NYSE	VKI	Fri, Feb 4, 2000	11.88	11.94	11.81	11.94
1119	NYSE	VKI	Thu, Feb 3, 2000	11.75	11.94	11.75	11.88
1118	NYSE	VKI	Wed, Feb 2, 2000	11.63	11.88	11.63	11.75
1117	NYSE	VKI	Tue, Feb 1, 2000	11.69	11.75	11.56	11.63
1116	NYSE	VKI	Mon, Jan 31, 2000	11.50	11.63	11.50	11.56
1115	NYSE	VKI	Fri, Jan 28, 2000	11.56	11.63	11.50	11.50
1114	NYSE	VKI	Thu, Jan 27, 2000	11.56	11.63	11.50	11.56
1113	NYSE	VKI	Wed, Jan 26, 2000	11.38	11.63	11.25	11.56
1112	NYSE	VKI	Tue, Jan 25, 2000	11.19	11.31	11.13	11.31
1111	NYSE	VKI	Mon, Jan 24, 2000	11.25	11.31	11.19	11.25
1110	NYSE	VKI	Fri, Jan 21, 2000	11.19	11.31	11.19	11.31
1109	NYSE	VKI	Thu, Jan 20, 2000	11.19	11.19	11.19	11.19
1108	NYSE	VKI	Wed, Jan 19, 2000	11.19	11.25	11.13	11.13
1107	NYSE	VKI	Tue, Jan 18, 2000	11.25	11.25	11.19	11.19
1106	NYSE	VKI	Fri, Jan 14, 2000	11.19	11.31	11.19	11.31
1105	NYSE	VKI	Thu, Jan 13, 2000	11.19	11.31	11.19	11.19
1104	NYSE	VKI	Wed, Jan 12, 2000	11.25	11.31	11.13	11.13
1103	NYSE	VKI	Tue, Jan 11, 2000	11.38	11.44	11.25	11.25
1102	NYSE	VKI	Mon, Jan 10, 2000	11.19	11.38	11.19	11.25
1101	NYSE	VKI	Fri, Jan 7, 2000	11.19	11.31	11.19	11.19
1100	NYSE	VKI	Thu, Jan 6, 2000	11.13	11.19	11.06	11.19
1099	NYSE	VKI	Wed, Jan 5, 2000	11.13	11.13	11.06	11.06
1098	NYSE	VKI	Tue, Jan 4, 2000	11.06	11.13	10.94	11.13
1097	NYSE	VKI	Mon, Jan 3, 2000	11.00	11.00	10.94	10.94
1096	NYSE	VKI	Fri, Dec 31, 1999	11.13	11.13	10.88	10.88
1095	NYSE	VKI	Thu, Dec 30, 1999	10.88	11.13	10.88	11.06
1094	NYSE	VKI	Wed, Dec 29, 1999	10.88	11.06	10.88	10.94
1093	NYSE	VKI	Tue, Dec 28, 1999	10.81	10.88	10.63	10.88
1092	NYSE	VKI	Mon, Dec 27, 1999	10.63	10.81	10.63	10.81
1091	NYSE	VKI	Thu, Dec 23, 1999	10.75	10.81	10.56	10.69
1090	NYSE	VKI	Wed, Dec 22, 1999	10.81	10.81	10.63	10.63
1089	NYSE	VKI	Tue, Dec 21, 1999	11.25	11.25	10.88	11.00
1088	NYSE	VKI	Mon, Dec 20, 1999	11.19	11.31	11.13	11.13
1087	NYSE	VKI	Fri, Dec 17, 1999	11.19	11.25	11.13	11.19
1086	NYSE	VKI	Thu, Dec 16, 1999	11.25	11.31	11.19	11.25
1085	NYSE	VKI	Wed, Dec 15, 1999	11.25	11.31	11.13	11.25
1084	NYSE	VKI	Tue, Dec 14, 1999	11.44	11.44	11.25	11.25
1083	NYSE	VKI	Mon, Dec 13, 1999	11.63	11.69	11.50	11.50
1082	NYSE	VKI	Fri, Dec 10, 1999	11.44	11.69	11.44	11.63
1081	NYSE	VKI	Thu, Dec 9, 1999	11.50	11.56	11.44	11.56
1080	NYSE	VKI	Wed, Dec 8, 1999	11.56	11.63	11.50	11.50
1079	NYSE	VKI	Tue, Dec 7, 1999	11.69	11.75	11.50	11.69
1078	NYSE	VKI	Mon, Dec 6, 1999	11.69	11.81	11.69	11.69
1077	NYSE	VKI	Fri, Dec 3, 1999	11.69	11.75	11.69	11.69
1076	NYSE	VKI	Thu, Dec 2, 1999	11.50	11.69	11.50	11.63
1075	NYSE	VKI	Wed, Dec 1, 1999	11.69	11.69	11.44	11.44
1074	NYSE	VKI	Tue, Nov 30, 1999	11.75	11.75	11.63	11.69
1073	NYSE	VKI	Mon, Nov 29, 1999	11.94	11.94	11.69	11.69
1072	NYSE	VKI	Fri, Nov 26, 1999	11.88	11.88	11.88	11.88
1071	NYSE	VKI	Wed, Nov 24, 1999	11.94	11.94	11.88	11.88
1070	NYSE	VKI	Tue, Nov 23, 1999	12.00	12.00	11.81	11.88
1069	NYSE	VKI	Mon, Nov 22, 1999	12.00	12.06	11.88	11.88
1068	NYSE	VKI	Fri, Nov 19, 1999	12.00	12.00	11.88	11.88
1067	NYSE	VKI	Thu, Nov 18, 1999	11.94	12.00	11.94	11.94
1066	NYSE	VKI	Wed, Nov 17, 1999	12.00	12.06	11.94	11.94
1065	NYSE	VKI	Tue, Nov 16, 1999	11.88	12.06	11.81	12.00
1064	NYSE	VKI	Mon, Nov 15, 1999	11.88	11.94	11.81	11.81
1063	NYSE	VKI	Fri, Nov 12, 1999	11.75	11.94	11.69	11.94
1062	NYSE	VKI	Thu, Nov 11, 1999	11.75	11.75	11.63	11.69
1061	NYSE	VKI	Wed, Nov 10, 1999	11.81	11.81	11.69	11.75
1060	NYSE	VKI	Tue, Nov 9, 1999	11.81	11.94	11.81	11.81
1059	NYSE	VKI	Mon, Nov 8, 1999	11.88	11.94	11.81	11.81
1058	NYSE	VKI	Fri, Nov 5, 1999	11.88	11.94	11.81	11.94
1057	NYSE	VKI	Thu, Nov 4, 1999	11.63	11.75	11.63	11.75
1056	NYSE	VKI	Wed, Nov 3, 1999	11.38	11.50	11.38	11.50
1055	NYSE	VKI	Tue, Nov 2, 1999	11.44	11.44	11.25	11.44
1054	NYSE	VKI	Mon, Nov 1, 1999	11.19	11.38	11.19	11.38
1053	NYSE	VKI	Fri, Oct 29, 1999	11.13	11.19	11.00	11.19
1052	NYSE	VKI	Thu, Oct 28, 1999	10.94	11.00	10.88	11.00
1051	NYSE	VKI	Wed, Oct 27, 1999	10.81	10.81	10.81	10.81
1050	NYSE	VKI	Tue, Oct 26, 1999	10.88	10.88	10.75	10.81
1049	NYSE	VKI	Mon, Oct 25, 1999	10.81	10.88	10.81	10.81
1048	NYSE	VKI	Fri, Oct 22, 1999	10.88	10.94	10.81	10.88
1047	NYSE	VKI	Thu, Oct 21, 1999	10.88	10.88	10.88	10.88
1046	NYSE	VKI	Wed, Oct 20, 1999	11.06	11.06	10.94	11.00
1045	NYSE	VKI	Tue, Oct 19, 1999	11.00	11.13	11.00	11.13
1044	NYSE	VKI	Mon, Oct 18, 1999	10.94	11.00	10.88	11.00
1043	NYSE	VKI	Fri, Oct 15, 1999	10.88	10.88	10.81	10.88
1042	NYSE	VKI	Thu, Oct 14, 1999	11.19	11.19	10.88	11.00
1041	NYSE	VKI	Wed, Oct 13, 1999	11.25	11.25	11.19	11.25
1040	NYSE	VKI	Tue, Oct 12, 1999	11.25	11.38	11.25	11.31
1039	NYSE	VKI	Mon, Oct 11, 1999	11.38	11.38	11.31	11.38
1038	NYSE	VKI	Fri, Oct 8, 1999	11.38	11.38	11.25	11.38
1037	NYSE	VKI	Thu, Oct 7, 1999	11.31	11.38	11.31	11.38
1036	NYSE	VKI	Wed, Oct 6, 1999	11.25	11.31	11.25	11.31
1035	NYSE	VKI	Tue, Oct 5, 1999	11.38	11.38	11.25	11.31
1034	NYSE	VKI	Mon, Oct 4, 1999	11.38	11.38	11.31	11.38
1033	NYSE	VKI	Fri, Oct 1, 1999	11.38	11.38	11.31	11.38
1032	NYSE	VKI	Thu, Sep 30, 1999	11.31	11.38	11.25	11.38
1031	NYSE	VKI	Wed, Sep 29, 1999	11.38	11.38	11.19	11.31
1030	NYSE	VKI	Tue, Sep 28, 1999	11.38	11.44	11.31	11.31
1029	NYSE	VKI	Mon, Sep 27, 1999	11.44	11.44	11.31	11.31
1028	NYSE	VKI	Fri, Sep 24, 1999	11.38	11.44	11.38	11.44
1027	NYSE	VKI	Thu, Sep 23, 1999	11.56	11.56	11.38	11.44
1026	NYSE	VKI	Wed, Sep 22, 1999	11.56	11.56	11.56	11.56
1025	NYSE	VKI	Mon, Sep 20, 1999	11.81	11.81	11.63	11.75
1024	NYSE	VKI	Fri, Sep 17, 1999	11.75	11.81	11.75	11.81
1023	NYSE	VKI	Thu, Sep 16, 1999	11.38	11.75	11.38	11.75
1022	NYSE	VKI	Wed, Sep 15, 1999	11.81	11.88	11.81	11.88
1021	NYSE	VKI	Tue, Sep 14, 1999	11.94	11.94	11.88	11.88
1020	NYSE	VKI	Mon, Sep 13, 1999	11.88	11.88	11.88	11.88
1019	NYSE	VKI	Fri, Sep 10, 1999	11.94	11.94	11.94	11.94
1018	NYSE	VKI	Thu, Sep 9, 1999	12.00	12.00	11.94	11.94
1017	NYSE	VKI	Wed, Sep 8, 1999	12.00	12.06	11.88	11.88
1016	NYSE	VKI	Tue, Sep 7, 1999	12.19	12.19	12.06	12.13
1015	NYSE	VKI	Fri, Sep 3, 1999	12.25	12.25	12.25	12.25
1014	NYSE	VKI	Thu, Sep 2, 1999	12.06	12.06	12.06	12.06
1013	NYSE	VKI	Wed, Sep 1, 1999	12.00	12.19	12.00	12.13
1012	NYSE	VKI	Tue, Aug 31, 1999	11.94	12.00	11.94	12.00
1011	NYSE	VKI	Mon, Aug 30, 1999	12.00	12.00	11.88	11.88
1010	NYSE	VKI	Fri, Aug 27, 1999	12.06	12.06	11.94	11.94
1009	NYSE	VKI	Thu, Aug 26, 1999	12.13	12.13	12.00	12.00
1008	NYSE	VKI	Wed, Aug 25, 1999	12.06	12.13	12.00	12.06
1007	NYSE	VKI	Tue, Aug 24, 1999	12.06	12.19	12.06	12.06
1006	NYSE	VKI	Mon, Aug 23, 1999	12.19	12.19	12.06	12.06
1005	NYSE	VKI	Fri, Aug 20, 1999	12.19	12.19	12.19	12.19
1004	NYSE	VKI	Thu, Aug 19, 1999	12.19	12.19	12.13	12.13
1003	NYSE	VKI	Wed, Aug 18, 1999	12.25	12.25	12.13	12.19
1002	NYSE	VKI	Tue, Aug 17, 1999	12.19	12.25	12.19	12.19
1001	NYSE	VKI	Mon, Aug 16, 1999	12.25	12.25	12.19	12.19
1000	NYSE	VKI	Fri, Aug 13, 1999	12.19	12.25	12.19	12.19
999	NYSE	VKI	Thu, Aug 12, 1999	12.25	12.25	12.19	12.19
998	NYSE	VKI	Wed, Aug 11, 1999	12.31	12.38	12.25	12.25
997	NYSE	VKI	Tue, Aug 10, 1999	12.31	12.38	12.31	12.31
996	NYSE	VKI	Mon, Aug 9, 1999	12.44	12.44	12.31	12.31
995	NYSE	VKI	Fri, Aug 6, 1999	12.38	12.38	12.31	12.38
994	NYSE	VKI	Wed, Aug 4, 1999	12.50	12.50	12.38	12.44
993	NYSE	VKI	Tue, Aug 3, 1999	12.38	12.50	12.38	12.50
992	NYSE	VKI	Mon, Aug 2, 1999	12.50	12.50	12.44	12.50
991	NYSE	VKI	Fri, Jul 30, 1999	12.44	12.50	12.44	12.50
990	NYSE	VKI	Thu, Jul 29, 1999	12.56	12.56	12.44	12.44
989	NYSE	VKI	Wed, Jul 28, 1999	12.56	12.56	12.50	12.56
988	NYSE	VKI	Tue, Jul 27, 1999	12.56	12.63	12.56	12.63
987	NYSE	VKI	Fri, Jul 23, 1999	12.50	12.50	12.50	12.50
986	NYSE	VKI	Thu, Jul 22, 1999	12.63	12.63	12.50	12.50
985	NYSE	VKI	Wed, Jul 21, 1999	12.63	12.63	12.56	12.56
984	NYSE	VKI	Tue, Jul 20, 1999	12.50	12.69	12.50	12.69
983	NYSE	VKI	Mon, Jul 19, 1999	12.50	12.63	12.50	12.63
982	NYSE	VKI	Fri, Jul 16, 1999	12.56	12.63	12.56	12.56
981	NYSE	VKI	Thu, Jul 15, 1999	12.50	12.63	12.50	12.63
980	NYSE	VKI	Wed, Jul 14, 1999	12.56	12.63	12.56	12.56
979	NYSE	VKI	Tue, Jul 13, 1999	12.63	12.69	12.56	12.56
978	NYSE	VKI	Mon, Jul 12, 1999	12.56	12.69	12.56	12.69
977	NYSE	VKI	Fri, Jul 9, 1999	12.56	12.56	12.50	12.56
976	NYSE	VKI	Thu, Jul 8, 1999	12.38	12.63	12.38	12.63
975	NYSE	VKI	Wed, Jul 7, 1999	12.50	12.50	12.38	12.50
974	NYSE	VKI	Tue, Jul 6, 1999	12.63	12.63	12.38	12.38
973	NYSE	VKI	Fri, Jul 2, 1999	12.44	12.56	12.44	12.56
972	NYSE	VKI	Thu, Jul 1, 1999	12.50	12.50	12.44	12.44
971	NYSE	VKI	Wed, Jun 30, 1999	12.44	12.44	12.31	12.44
970	NYSE	VKI	Tue, Jun 29, 1999	12.38	12.44	12.38	12.44
969	NYSE	VKI	Mon, Jun 28, 1999	12.31	12.31	12.25	12.25
968	NYSE	VKI	Fri, Jun 25, 1999	12.38	12.38	12.31	12.31
967	NYSE	VKI	Thu, Jun 24, 1999	12.44	12.44	12.44	12.44
966	NYSE	VKI	Wed, Jun 23, 1999	12.44	12.44	12.38	12.38
965	NYSE	VKI	Tue, Jun 22, 1999	12.44	12.50	12.44	12.50
964	NYSE	VKI	Mon, Jun 21, 1999	12.50	12.50	12.50	12.50
963	NYSE	VKI	Fri, Jun 18, 1999	12.50	12.50	12.50	12.50
962	NYSE	VKI	Thu, Jun 17, 1999	12.31	12.50	12.31	12.50
961	NYSE	VKI	Wed, Jun 16, 1999	12.31	12.31	12.31	12.31
960	NYSE	VKI	Tue, Jun 15, 1999	12.25	12.38	12.19	12.25
959	NYSE	VKI	Mon, Jun 14, 1999	12.44	12.44	12.31	12.31
958	NYSE	VKI	Fri, Jun 11, 1999	12.44	12.44	12.31	12.44
957	NYSE	VKI	Thu, Jun 10, 1999	12.63	12.63	12.50	12.50
956	NYSE	VKI	Wed, Jun 9, 1999	12.50	12.63	12.50	12.63
955	NYSE	VKI	Tue, Jun 8, 1999	12.44	12.56	12.44	12.56
954	NYSE	VKI	Mon, Jun 7, 1999	12.50	12.50	12.50	12.50
953	NYSE	VKI	Fri, Jun 4, 1999	12.50	12.56	12.50	12.56
952	NYSE	VKI	Thu, Jun 3, 1999	12.50	12.50	12.44	12.44
951	NYSE	VKI	Wed, Jun 2, 1999	12.50	12.56	12.44	12.44
950	NYSE	VKI	Tue, Jun 1, 1999	12.56	12.56	12.44	12.44
949	NYSE	VKI	Fri, May 28, 1999	12.50	12.56	12.50	12.56
948	NYSE	VKI	Thu, May 27, 1999	12.50	12.50	12.50	12.50
947	NYSE	VKI	Wed, May 26, 1999	12.56	12.56	12.44	12.50
946	NYSE	VKI	Tue, May 25, 1999	12.56	12.56	12.50	12.56
945	NYSE	VKI	Mon, May 24, 1999	12.44	12.63	12.44	12.56
944	NYSE	VKI	Fri, May 21, 1999	12.56	12.63	12.44	12.50
943	NYSE	VKI	Thu, May 20, 1999	12.38	12.56	12.38	12.56
942	NYSE	VKI	Wed, May 19, 1999	12.44	12.50	12.44	12.50
941	NYSE	VKI	Tue, May 18, 1999	12.38	12.50	12.38	12.50
940	NYSE	VKI	Mon, May 17, 1999	12.50	12.50	12.38	12.38
939	NYSE	VKI	Fri, May 14, 1999	12.75	12.75	12.50	12.50
938	NYSE	VKI	Thu, May 13, 1999	12.81	12.88	12.81	12.81
937	NYSE	VKI	Wed, May 12, 1999	12.88	12.88	12.88	12.88
936	NYSE	VKI	Tue, May 11, 1999	13.00	13.00	12.94	13.00
935	NYSE	VKI	Mon, May 10, 1999	13.00	13.00	13.00	13.00
934	NYSE	VKI	Fri, May 7, 1999	13.00	13.00	12.94	12.94
933	NYSE	VKI	Thu, May 6, 1999	13.00	13.06	13.00	13.06
932	NYSE	VKI	Wed, May 5, 1999	13.06	13.06	12.94	12.94
931	NYSE	VKI	Tue, May 4, 1999	13.00	13.06	12.94	13.00
930	NYSE	VKI	Mon, May 3, 1999	13.06	13.06	12.94	12.94
929	NYSE	VKI	Fri, Apr 30, 1999	13.13	13.13	13.06	13.06
928	NYSE	VKI	Thu, Apr 29, 1999	13.13	13.13	13.13	13.13
927	NYSE	VKI	Wed, Apr 28, 1999	13.06	13.06	13.00	13.06
926	NYSE	VKI	Tue, Apr 27, 1999	13.06	13.13	13.00	13.13
925	NYSE	VKI	Mon, Apr 26, 1999	13.06	13.06	13.00	13.06
924	NYSE	VKI	Fri, Apr 23, 1999	13.06	13.06	13.00	13.00
923	NYSE	VKI	Thu, Apr 22, 1999	13.00	13.13	13.00	13.13
922	NYSE	VKI	Wed, Apr 21, 1999	13.00	13.13	13.00	13.13
921	NYSE	VKI	Tue, Apr 20, 1999	13.13	13.13	13.00	13.00
920	NYSE	VKI	Mon, Apr 19, 1999	13.06	13.13	13.00	13.06
919	NYSE	VKI	Fri, Apr 16, 1999	13.06	13.06	13.00	13.00
918	NYSE	VKI	Thu, Apr 15, 1999	13.00	13.00	13.00	13.00
917	NYSE	VKI	Wed, Apr 14, 1999	13.00	13.13	13.00	13.00
916	NYSE	VKI	Tue, Apr 13, 1999	13.00	13.13	13.00	13.00
915	NYSE	VKI	Mon, Apr 12, 1999	13.06	13.13	13.00	13.13
914	NYSE	VKI	Fri, Apr 9, 1999	13.06	13.13	13.00	13.13
913	NYSE	VKI	Thu, Apr 8, 1999	13.13	13.13	13.06	13.06
912	NYSE	VKI	Wed, Apr 7, 1999	13.13	13.13	13.13	13.13
911	NYSE	VKI	Tue, Apr 6, 1999	13.19	13.25	13.19	13.19
910	NYSE	VKI	Mon, Apr 5, 1999	13.19	13.19	13.19	13.19
909	NYSE	VKI	Thu, Apr 1, 1999	13.13	13.25	13.13	13.19
908	NYSE	VKI	Wed, Mar 31, 1999	13.19	13.19	13.06	13.13
907	NYSE	VKI	Tue, Mar 30, 1999	13.19	13.19	13.06	13.06
906	NYSE	VKI	Mon, Mar 29, 1999	13.25	13.25	13.13	13.19
905	NYSE	VKI	Fri, Mar 26, 1999	13.25	13.25	13.19	13.19
904	NYSE	VKI	Thu, Mar 25, 1999	13.13	13.25	13.13	13.19
903	NYSE	VKI	Wed, Mar 24, 1999	13.19	13.19	13.19	13.19
902	NYSE	VKI	Tue, Mar 23, 1999	13.13	13.13	13.13	13.13
901	NYSE	VKI	Mon, Mar 22, 1999	13.19	13.19	13.19	13.19
900	NYSE	VKI	Fri, Mar 19, 1999	13.31	13.31	13.13	13.13
899	NYSE	VKI	Thu, Mar 18, 1999	13.19	13.19	13.19	13.19
898	NYSE	VKI	Wed, Mar 17, 1999	13.19	13.31	13.19	13.31
897	NYSE	VKI	Tue, Mar 16, 1999	13.25	13.31	13.19	13.25
896	NYSE	VKI	Mon, Mar 15, 1999	13.25	13.25	13.25	13.25
895	NYSE	VKI	Fri, Mar 12, 1999	13.13	13.19	13.13	13.19
894	NYSE	VKI	Thu, Mar 11, 1999	13.25	13.25	13.19	13.19
893	NYSE	VKI	Wed, Mar 10, 1999	13.38	13.44	13.25	13.31
892	NYSE	VKI	Tue, Mar 9, 1999	13.31	13.31	13.31	13.31
891	NYSE	VKI	Mon, Mar 8, 1999	13.38	13.44	13.38	13.44
890	NYSE	VKI	Fri, Mar 5, 1999	13.38	13.44	13.38	13.38
889	NYSE	VKI	Thu, Mar 4, 1999	13.38	13.38	13.38	13.38
888	NYSE	VKI	Wed, Mar 3, 1999	13.31	13.38	13.31	13.31
887	NYSE	VKI	Tue, Mar 2, 1999	13.25	13.44	13.25	13.38
886	NYSE	VKI	Mon, Mar 1, 1999	13.31	13.31	13.19	13.25
885	NYSE	VKI	Fri, Feb 26, 1999	13.38	13.38	13.19	13.19
884	NYSE	VKI	Thu, Feb 25, 1999	13.25	13.38	13.13	13.19
883	NYSE	VKI	Wed, Feb 24, 1999	13.38	13.38	13.13	13.19
882	NYSE	VKI	Tue, Feb 23, 1999	13.25	13.38	13.13	13.31
881	NYSE	VKI	Mon, Feb 22, 1999	13.31	13.44	13.19	13.19
880	NYSE	VKI	Fri, Feb 19, 1999	13.44	13.44	13.31	13.31
879	NYSE	VKI	Thu, Feb 18, 1999	13.50	13.50	13.31	13.31
878	NYSE	VKI	Wed, Feb 17, 1999	13.63	13.63	13.38	13.50
877	NYSE	VKI	Tue, Feb 16, 1999	13.44	13.63	13.44	13.50
876	NYSE	VKI	Fri, Feb 12, 1999	13.56	13.56	13.44	13.50
875	NYSE	VKI	Thu, Feb 11, 1999	13.44	13.56	13.44	13.44
874	NYSE	VKI	Wed, Feb 10, 1999	13.56	13.56	13.44	13.44
873	NYSE	VKI	Tue, Feb 9, 1999	13.56	13.63	13.44	13.50
872	NYSE	VKI	Mon, Feb 8, 1999	13.56	13.63	13.56	13.63
871	NYSE	VKI	Fri, Feb 5, 1999	13.38	13.50	13.38	13.50
870	NYSE	VKI	Thu, Feb 4, 1999	13.31	13.38	13.31	13.38
869	NYSE	VKI	Wed, Feb 3, 1999	13.38	13.38	13.38	13.38
868	NYSE	VKI	Tue, Feb 2, 1999	13.25	13.38	13.13	13.38
867	NYSE	VKI	Mon, Feb 1, 1999	13.19	13.25	13.13	13.25
866	NYSE	VKI	Fri, Jan 29, 1999	13.13	13.19	13.06	13.19
865	NYSE	VKI	Thu, Jan 28, 1999	13.06	13.25	13.06	13.25
864	NYSE	VKI	Wed, Jan 27, 1999	13.06	13.13	13.00	13.06
863	NYSE	VKI	Tue, Jan 26, 1999	13.19	13.19	13.06	13.06
862	NYSE	VKI	Mon, Jan 25, 1999	12.94	13.19	12.94	13.19
861	NYSE	VKI	Fri, Jan 22, 1999	13.06	13.06	13.00	13.00
860	NYSE	VKI	Thu, Jan 21, 1999	13.06	13.13	13.00	13.00
859	NYSE	VKI	Wed, Jan 20, 1999	13.06	13.13	13.06	13.13
858	NYSE	VKI	Tue, Jan 19, 1999	13.13	13.25	13.13	13.13
857	NYSE	VKI	Fri, Jan 15, 1999	13.25	13.25	13.13	13.13
856	NYSE	VKI	Thu, Jan 14, 1999	13.50	13.50	13.00	13.13
855	NYSE	VKI	Wed, Jan 13, 1999	13.50	13.50	13.44	13.44
854	NYSE	VKI	Tue, Jan 12, 1999	13.44	13.56	13.38	13.56
853	NYSE	VKI	Mon, Jan 11, 1999	13.56	13.56	13.50	13.50
852	NYSE	VKI	Fri, Jan 8, 1999	13.63	13.63	13.56	13.56
851	NYSE	VKI	Thu, Jan 7, 1999	13.69	13.69	13.69	13.69
850	NYSE	VKI	Wed, Jan 6, 1999	13.63	13.69	13.56	13.63
849	NYSE	VKI	Tue, Jan 5, 1999	13.63	13.63	13.63	13.63
848	NYSE	VKI	Mon, Jan 4, 1999	13.69	13.69	13.63	13.63
847	NYSE	VKI	Thu, Dec 31, 1998	13.69	13.69	13.63	13.63
846	NYSE	VKI	Wed, Dec 30, 1998	13.69	13.69	13.63	13.63
845	NYSE	VKI	Tue, Dec 29, 1998	13.63	13.69	13.63	13.69
844	NYSE	VKI	Mon, Dec 28, 1998	13.75	13.75	13.63	13.69
843	NYSE	VKI	Thu, Dec 24, 1998	13.63	13.75	13.63	13.69
842	NYSE	VKI	Wed, Dec 23, 1998	13.75	13.75	13.69	13.69
841	NYSE	VKI	Tue, Dec 22, 1998	13.69	13.75	13.63	13.69
840	NYSE	VKI	Mon, Dec 21, 1998	13.81	13.81	13.69	13.75
839	NYSE	VKI	Fri, Dec 18, 1998	13.75	13.81	13.69	13.69
838	NYSE	VKI	Thu, Dec 17, 1998	13.75	13.81	13.69	13.75
837	NYSE	VKI	Wed, Dec 16, 1998	13.81	13.81	13.81	13.81
836	NYSE	VKI	Tue, Dec 15, 1998	13.88	13.88	13.75	13.81
835	NYSE	VKI	Mon, Dec 14, 1998	13.88	13.88	13.88	13.88
834	NYSE	VKI	Fri, Dec 11, 1998	13.88	13.94	13.81	13.81
833	NYSE	VKI	Thu, Dec 10, 1998	14.00	14.06	13.88	13.88
832	NYSE	VKI	Wed, Dec 9, 1998	13.94	14.00	13.94	13.94
831	NYSE	VKI	Tue, Dec 8, 1998	14.00	14.00	13.94	13.94
830	NYSE	VKI	Mon, Dec 7, 1998	14.00	14.00	13.94	13.94
829	NYSE	VKI	Fri, Dec 4, 1998	14.00	14.00	14.00	14.00
828	NYSE	VKI	Thu, Dec 3, 1998	14.00	14.06	14.00	14.06
827	NYSE	VKI	Wed, Dec 2, 1998	14.00	14.00	13.94	13.94
826	NYSE	VKI	Tue, Dec 1, 1998	13.94	14.00	13.94	14.00
825	NYSE	VKI	Mon, Nov 30, 1998	13.81	14.00	13.75	14.00
824	NYSE	VKI	Fri, Nov 27, 1998	13.88	13.88	13.75	13.75
823	NYSE	VKI	Wed, Nov 25, 1998	13.94	14.00	13.75	13.81
822	NYSE	VKI	Tue, Nov 24, 1998	14.06	14.06	13.94	13.94
821	NYSE	VKI	Mon, Nov 23, 1998	14.00	14.25	13.88	14.00
820	NYSE	VKI	Fri, Nov 20, 1998	14.00	14.00	13.81	14.00
819	NYSE	VKI	Thu, Nov 19, 1998	14.00	14.00	14.00	14.00
818	NYSE	VKI	Wed, Nov 18, 1998	13.81	14.06	13.81	14.06
817	NYSE	VKI	Tue, Nov 17, 1998	13.69	13.88	13.63	13.88
816	NYSE	VKI	Mon, Nov 16, 1998	13.63	13.69	13.63	13.69
815	NYSE	VKI	Fri, Nov 13, 1998	13.63	13.63	13.56	13.56
814	NYSE	VKI	Wed, Nov 11, 1998	13.63	13.63	13.63	13.63
813	NYSE	VKI	Tue, Nov 10, 1998	13.63	13.63	13.63	13.63
812	NYSE	VKI	Mon, Nov 9, 1998	13.63	13.75	13.63	13.75
811	NYSE	VKI	Fri, Nov 6, 1998	13.69	13.69	13.63	13.63
810	NYSE	VKI	Thu, Nov 5, 1998	13.69	13.75	13.63	13.75
809	NYSE	VKI	Wed, Nov 4, 1998	13.69	13.75	13.69	13.69
808	NYSE	VKI	Tue, Nov 3, 1998	13.69	13.81	13.69	13.69
807	NYSE	VKI	Mon, Nov 2, 1998	13.69	13.75	13.69	13.69
806	NYSE	VKI	Fri, Oct 30, 1998	13.63	13.69	13.63	13.69
805	NYSE	VKI	Thu, Oct 29, 1998	13.56	13.56	13.56	13.56
804	NYSE	VKI	Wed, Oct 28, 1998	13.63	13.63	13.50	13.50
803	NYSE	VKI	Tue, Oct 27, 1998	13.63	13.63	13.50	13.63
802	NYSE	VKI	Mon, Oct 26, 1998	13.56	13.69	13.50	13.50
801	NYSE	VKI	Fri, Oct 23, 1998	13.75	13.75	13.56	13.56
800	NYSE	VKI	Thu, Oct 22, 1998	13.69	13.69	13.63	13.69
799	NYSE	VKI	Wed, Oct 21, 1998	13.56	13.75	13.56	13.75
798	NYSE	VKI	Tue, Oct 20, 1998	13.50	13.56	13.50	13.56
797	NYSE	VKI	Mon, Oct 19, 1998	13.44	13.50	13.31	13.50
796	NYSE	VKI	Fri, Oct 16, 1998	13.50	13.69	13.50	13.50
795	NYSE	VKI	Thu, Oct 15, 1998	13.44	13.56	13.44	13.50
794	NYSE	VKI	Wed, Oct 14, 1998	13.25	13.63	13.25	13.63
793	NYSE	VKI	Tue, Oct 13, 1998	13.31	13.31	13.25	13.25
792	NYSE	VKI	Mon, Oct 12, 1998	13.06	13.25	13.06	13.25
791	NYSE	VKI	Fri, Oct 9, 1998	13.31	13.31	13.13	13.13
790	NYSE	VKI	Thu, Oct 8, 1998	13.50	13.50	13.31	13.44
789	NYSE	VKI	Wed, Oct 7, 1998	13.63	13.69	13.50	13.63
788	NYSE	VKI	Tue, Oct 6, 1998	13.88	13.88	13.63	13.75
787	NYSE	VKI	Mon, Oct 5, 1998	13.69	13.81	13.63	13.81
786	NYSE	VKI	Fri, Oct 2, 1998	13.63	13.88	13.63	13.63
785	NYSE	VKI	Thu, Oct 1, 1998	13.56	13.63	13.56	13.63
784	NYSE	VKI	Wed, Sep 30, 1998	13.50	13.50	13.44	13.44
783	NYSE	VKI	Tue, Sep 29, 1998	13.50	13.63	13.44	13.44
782	NYSE	VKI	Mon, Sep 28, 1998	13.44	13.50	13.44	13.50
781	NYSE	VKI	Fri, Sep 25, 1998	13.31	13.38	13.25	13.38
780	NYSE	VKI	Thu, Sep 24, 1998	13.25	13.38	13.19	13.25
779	NYSE	VKI	Wed, Sep 23, 1998	13.19	13.31	13.19	13.19
778	NYSE	VKI	Tue, Sep 22, 1998	13.25	13.25	13.19	13.19
777	NYSE	VKI	Mon, Sep 21, 1998	13.19	13.25	13.19	13.25
776	NYSE	VKI	Fri, Sep 18, 1998	13.31	13.31	13.25	13.25
775	NYSE	VKI	Thu, Sep 17, 1998	13.31	13.38	13.25	13.38
774	NYSE	VKI	Wed, Sep 16, 1998	13.38	13.44	13.25	13.44
773	NYSE	VKI	Tue, Sep 15, 1998	13.25	13.31	13.25	13.31
772	NYSE	VKI	Mon, Sep 14, 1998	13.31	13.31	13.25	13.31
771	NYSE	VKI	Fri, Sep 11, 1998	13.13	13.25	13.13	13.25
770	NYSE	VKI	Thu, Sep 10, 1998	12.94	13.13	12.94	13.06
769	NYSE	VKI	Wed, Sep 9, 1998	13.00	13.06	13.00	13.06
768	NYSE	VKI	Tue, Sep 8, 1998	12.75	13.00	12.75	13.00
767	NYSE	VKI	Fri, Sep 4, 1998	12.88	12.88	12.81	12.88
766	NYSE	VKI	Thu, Sep 3, 1998	12.94	12.94	12.81	12.88
765	NYSE	VKI	Wed, Sep 2, 1998	12.94	12.94	12.94	12.94
764	NYSE	VKI	Tue, Sep 1, 1998	13.00	13.00	12.81	12.94
763	NYSE	VKI	Mon, Aug 31, 1998	13.06	13.06	12.94	13.00
762	NYSE	VKI	Fri, Aug 28, 1998	13.00	13.06	12.88	12.94
761	NYSE	VKI	Thu, Aug 27, 1998	12.94	12.94	12.88	12.94
760	NYSE	VKI	Wed, Aug 26, 1998	13.00	13.00	12.88	12.88
759	NYSE	VKI	Tue, Aug 25, 1998	12.88	13.00	12.88	12.94
758	NYSE	VKI	Mon, Aug 24, 1998	12.94	13.00	12.75	12.94
757	NYSE	VKI	Fri, Aug 21, 1998	12.88	13.00	12.88	12.94
756	NYSE	VKI	Thu, Aug 20, 1998	12.94	13.00	12.94	12.94
755	NYSE	VKI	Wed, Aug 19, 1998	12.94	13.00	12.88	12.94
754	NYSE	VKI	Tue, Aug 18, 1998	13.00	13.00	12.94	13.00
753	NYSE	VKI	Mon, Aug 17, 1998	12.88	12.94	12.88	12.88
752	NYSE	VKI	Fri, Aug 14, 1998	12.88	12.94	12.81	12.81
751	NYSE	VKI	Wed, Aug 12, 1998	12.88	12.94	12.88	12.94
750	NYSE	VKI	Tue, Aug 11, 1998	12.94	12.94	12.94	12.94
749	NYSE	VKI	Mon, Aug 10, 1998	12.94	13.00	12.94	13.00
748	NYSE	VKI	Fri, Aug 7, 1998	13.00	13.00	13.00	13.00
747	NYSE	VKI	Thu, Aug 6, 1998	12.94	13.00	12.94	12.94
746	NYSE	VKI	Wed, Aug 5, 1998	12.94	13.00	12.94	13.00
745	NYSE	VKI	Tue, Aug 4, 1998	12.94	13.00	12.94	13.00
744	NYSE	VKI	Mon, Aug 3, 1998	12.94	13.00	12.88	12.94
743	NYSE	VKI	Fri, Jul 31, 1998	12.94	13.00	12.88	12.94
742	NYSE	VKI	Thu, Jul 30, 1998	12.94	12.94	12.88	12.94
741	NYSE	VKI	Wed, Jul 29, 1998	12.88	12.94	12.81	12.94
740	NYSE	VKI	Tue, Jul 28, 1998	13.00	13.00	12.88	12.94
739	NYSE	VKI	Mon, Jul 27, 1998	12.94	12.94	12.94	12.94
738	NYSE	VKI	Fri, Jul 24, 1998	13.19	13.19	13.00	13.00
737	NYSE	VKI	Thu, Jul 23, 1998	13.00	13.19	13.00	13.19
736	NYSE	VKI	Wed, Jul 22, 1998	13.06	13.06	13.00	13.06
735	NYSE	VKI	Tue, Jul 21, 1998	12.94	13.06	12.94	13.00
734	NYSE	VKI	Mon, Jul 20, 1998	13.00	13.00	12.94	13.00
733	NYSE	VKI	Fri, Jul 17, 1998	12.94	12.94	12.94	12.94
732	NYSE	VKI	Thu, Jul 16, 1998	12.94	13.00	12.94	13.00
731	NYSE	VKI	Wed, Jul 15, 1998	13.00	13.00	12.94	12.94
730	NYSE	VKI	Tue, Jul 14, 1998	13.06	13.06	13.00	13.00
729	NYSE	VKI	Mon, Jul 13, 1998	13.19	13.19	13.13	13.13
728	NYSE	VKI	Fri, Jul 10, 1998	13.31	13.31	13.19	13.19
727	NYSE	VKI	Thu, Jul 9, 1998	13.19	13.31	13.19	13.31
726	NYSE	VKI	Wed, Jul 8, 1998	13.19	13.25	13.19	13.25
725	NYSE	VKI	Tue, Jul 7, 1998	13.25	13.25	13.19	13.25
724	NYSE	VKI	Mon, Jul 6, 1998	13.19	13.25	13.13	13.25
723	NYSE	VKI	Thu, Jul 2, 1998	13.25	13.25	13.13	13.25
722	NYSE	VKI	Wed, Jul 1, 1998	13.13	13.25	13.13	13.13
721	NYSE	VKI	Tue, Jun 30, 1998	13.06	13.13	13.06	13.13
720	NYSE	VKI	Mon, Jun 29, 1998	13.00	13.06	13.00	13.00
719	NYSE	VKI	Fri, Jun 26, 1998	13.00	13.06	12.94	13.00
718	NYSE	VKI	Thu, Jun 25, 1998	13.06	13.13	12.94	12.94
717	NYSE	VKI	Wed, Jun 24, 1998	13.06	13.13	13.00	13.06
716	NYSE	VKI	Tue, Jun 23, 1998	13.06	13.13	13.06	13.13
715	NYSE	VKI	Mon, Jun 22, 1998	13.00	13.00	13.00	13.00
714	NYSE	VKI	Fri, Jun 19, 1998	13.06	13.06	13.00	13.00
713	NYSE	VKI	Thu, Jun 18, 1998	13.06	13.06	12.94	12.94
712	NYSE	VKI	Wed, Jun 17, 1998	13.00	13.00	13.00	13.00
711	NYSE	VKI	Tue, Jun 16, 1998	13.00	13.06	13.00	13.00
710	NYSE	VKI	Mon, Jun 15, 1998	13.13	13.13	13.00	13.06
709	NYSE	VKI	Fri, Jun 12, 1998	12.81	13.06	12.81	13.06
708	NYSE	VKI	Thu, Jun 11, 1998	12.88	12.94	12.88	12.88
707	NYSE	VKI	Wed, Jun 10, 1998	12.88	13.00	12.88	13.00
706	NYSE	VKI	Tue, Jun 9, 1998	12.88	12.94	12.88	12.88
705	NYSE	VKI	Mon, Jun 8, 1998	12.88	12.94	12.81	12.81
704	NYSE	VKI	Fri, Jun 5, 1998	12.75	12.88	12.69	12.81
703	NYSE	VKI	Thu, Jun 4, 1998	12.69	12.81	12.69	12.75
702	NYSE	VKI	Wed, Jun 3, 1998	12.75	12.81	12.69	12.75
701	NYSE	VKI	Tue, Jun 2, 1998	12.69	12.81	12.69	12.69
700	NYSE	VKI	Mon, Jun 1, 1998	12.75	12.81	12.69	12.81
699	NYSE	VKI	Fri, May 29, 1998	12.69	12.75	12.63	12.75
698	NYSE	VKI	Thu, May 28, 1998	12.69	12.69	12.63	12.63
697	NYSE	VKI	Wed, May 27, 1998	12.63	12.69	12.63	12.69
696	NYSE	VKI	Tue, May 26, 1998	12.81	12.81	12.63	12.63
695	NYSE	VKI	Fri, May 22, 1998	12.75	12.75	12.69	12.69
694	NYSE	VKI	Thu, May 21, 1998	12.63	12.81	12.63	12.81
693	NYSE	VKI	Wed, May 20, 1998	12.69	12.75	12.69	12.75
692	NYSE	VKI	Tue, May 19, 1998	12.63	12.81	12.63	12.75
691	NYSE	VKI	Mon, May 18, 1998	12.81	12.81	12.81	12.81
690	NYSE	VKI	Fri, May 15, 1998	12.75	12.75	12.69	12.69
689	NYSE	VKI	Thu, May 14, 1998	12.81	12.81	12.69	12.75
688	NYSE	VKI	Wed, May 13, 1998	12.81	12.81	12.75	12.81
687	NYSE	VKI	Tue, May 12, 1998	12.75	12.81	12.69	12.81
686	NYSE	VKI	Mon, May 11, 1998	12.69	12.81	12.69	12.81
685	NYSE	VKI	Fri, May 8, 1998	12.75	12.81	12.69	12.75
684	NYSE	VKI	Thu, May 7, 1998	12.81	12.81	12.75	12.75
683	NYSE	VKI	Wed, May 6, 1998	12.75	12.88	12.75	12.75
682	NYSE	VKI	Tue, May 5, 1998	12.56	12.88	12.56	12.75
681	NYSE	VKI	Mon, May 4, 1998	12.69	12.75	12.56	12.69
680	NYSE	VKI	Fri, May 1, 1998	12.63	12.63	12.50	12.50
679	NYSE	VKI	Thu, Apr 30, 1998	12.31	12.50	12.31	12.50
678	NYSE	VKI	Wed, Apr 29, 1998	12.25	12.25	12.13	12.25
677	NYSE	VKI	Tue, Apr 28, 1998	12.19	12.25	12.19	12.19
676	NYSE	VKI	Mon, Apr 27, 1998	12.38	12.38	12.13	12.25
675	NYSE	VKI	Fri, Apr 24, 1998	12.56	12.56	12.44	12.44
674	NYSE	VKI	Thu, Apr 23, 1998	12.69	12.75	12.63	12.63
673	NYSE	VKI	Wed, Apr 22, 1998	12.69	12.75	12.63	12.75
672	NYSE	VKI	Tue, Apr 21, 1998	12.56	12.81	12.56	12.69
671	NYSE	VKI	Mon, Apr 20, 1998	12.75	12.75	12.63	12.63
670	NYSE	VKI	Thu, Apr 16, 1998	12.88	12.88	12.75	12.75
669	NYSE	VKI	Wed, Apr 15, 1998	12.81	12.94	12.75	12.75
668	NYSE	VKI	Tue, Apr 14, 1998	12.88	12.94	12.75	12.88
667	NYSE	VKI	Mon, Apr 13, 1998	12.94	13.00	12.88	13.00
666	NYSE	VKI	Thu, Apr 9, 1998	13.00	13.06	13.00	13.00
665	NYSE	VKI	Wed, Apr 8, 1998	12.94	13.06	12.94	13.06
664	NYSE	VKI	Tue, Apr 7, 1998	13.00	13.00	13.00	13.00
663	NYSE	VKI	Mon, Apr 6, 1998	13.00	13.19	13.00	13.13
662	NYSE	VKI	Fri, Apr 3, 1998	13.00	13.00	12.94	13.00
661	NYSE	VKI	Thu, Apr 2, 1998	12.94	13.06	12.94	13.06
660	NYSE	VKI	Wed, Apr 1, 1998	12.81	12.94	12.81	12.88
659	NYSE	VKI	Tue, Mar 31, 1998	12.81	12.81	12.75	12.75
658	NYSE	VKI	Mon, Mar 30, 1998	12.88	12.88	12.81	12.81
657	NYSE	VKI	Fri, Mar 27, 1998	12.81	12.81	12.81	12.81
656	NYSE	VKI	Thu, Mar 26, 1998	12.88	12.88	12.81	12.88
655	NYSE	VKI	Wed, Mar 25, 1998	12.88	12.88	12.81	12.81
654	NYSE	VKI	Tue, Mar 24, 1998	12.94	12.94	12.94	12.94
653	NYSE	VKI	Mon, Mar 23, 1998	12.94	13.00	12.94	13.00
652	NYSE	VKI	Fri, Mar 20, 1998	13.00	13.06	12.94	13.00
651	NYSE	VKI	Thu, Mar 19, 1998	13.00	13.06	12.94	12.94
650	NYSE	VKI	Wed, Mar 18, 1998	13.06	13.06	13.00	13.00
649	NYSE	VKI	Tue, Mar 17, 1998	13.06	13.19	13.06	13.19
648	NYSE	VKI	Mon, Mar 16, 1998	13.06	13.13	13.06	13.13
647	NYSE	VKI	Fri, Mar 13, 1998	13.00	13.13	13.00	13.13
646	NYSE	VKI	Thu, Mar 12, 1998	13.00	13.06	13.00	13.06
645	NYSE	VKI	Wed, Mar 11, 1998	13.00	13.06	12.94	12.94
644	NYSE	VKI	Tue, Mar 10, 1998	13.13	13.13	13.00	13.00
643	NYSE	VKI	Mon, Mar 9, 1998	13.06	13.13	13.00	13.13
642	NYSE	VKI	Fri, Mar 6, 1998	13.06	13.06	13.00	13.00
641	NYSE	VKI	Thu, Mar 5, 1998	13.00	13.00	12.94	13.00
640	NYSE	VKI	Wed, Mar 4, 1998	13.00	13.06	13.00	13.06
639	NYSE	VKI	Tue, Mar 3, 1998	13.13	13.13	13.06	13.06
638	NYSE	VKI	Mon, Mar 2, 1998	13.19	13.19	13.06	13.06
637	NYSE	VKI	Fri, Feb 27, 1998	13.13	13.13	13.06	13.06
636	NYSE	VKI	Thu, Feb 26, 1998	13.13	13.13	13.06	13.06
635	NYSE	VKI	Wed, Feb 25, 1998	13.19	13.19	13.13	13.13
634	NYSE	VKI	Tue, Feb 24, 1998	13.13	13.25	13.13	13.13
633	NYSE	VKI	Mon, Feb 23, 1998	13.31	13.31	13.13	13.25
632	NYSE	VKI	Fri, Feb 20, 1998	13.06	13.13	13.06	13.13
631	NYSE	VKI	Thu, Feb 19, 1998	13.19	13.19	13.06	13.06
630	NYSE	VKI	Wed, Feb 18, 1998	13.19	13.31	13.19	13.19
629	NYSE	VKI	Tue, Feb 17, 1998	13.38	13.38	13.25	13.25
628	NYSE	VKI	Fri, Feb 13, 1998	13.44	13.44	13.38	13.44
627	NYSE	VKI	Thu, Feb 12, 1998	13.63	13.63	13.44	13.44
626	NYSE	VKI	Wed, Feb 11, 1998	13.44	13.69	13.44	13.63
625	NYSE	VKI	Tue, Feb 10, 1998	13.19	13.75	13.19	13.50
624	NYSE	VKI	Mon, Feb 9, 1998	13.13	13.25	13.13	13.25
623	NYSE	VKI	Fri, Feb 6, 1998	13.25	13.25	13.13	13.13
622	NYSE	VKI	Thu, Feb 5, 1998	13.25	13.38	13.19	13.19
621	NYSE	VKI	Wed, Feb 4, 1998	13.25	13.31	13.25	13.25
620	NYSE	VKI	Tue, Feb 3, 1998	13.19	13.25	13.13	13.25
619	NYSE	VKI	Mon, Feb 2, 1998	13.19	13.19	13.13	13.13
618	NYSE	VKI	Fri, Jan 30, 1998	13.25	13.25	13.19	13.25
617	NYSE	VKI	Thu, Jan 29, 1998	13.19	13.19	13.19	13.19
616	NYSE	VKI	Wed, Jan 28, 1998	13.13	13.19	13.13	13.13
615	NYSE	VKI	Tue, Jan 27, 1998	13.19	13.19	13.13	13.13
614	NYSE	VKI	Mon, Jan 26, 1998	13.13	13.19	13.13	13.13
613	NYSE	VKI	Fri, Jan 23, 1998	13.13	13.13	13.06	13.13
612	NYSE	VKI	Thu, Jan 22, 1998	13.13	13.19	13.13	13.19
611	NYSE	VKI	Wed, Jan 21, 1998	13.19	13.19	13.06	13.13
610	NYSE	VKI	Tue, Jan 20, 1998	13.19	13.19	13.13	13.19
609	NYSE	VKI	Fri, Jan 16, 1998	13.19	13.31	13.19	13.31
608	NYSE	VKI	Thu, Jan 15, 1998	13.13	13.31	13.13	13.25
607	NYSE	VKI	Wed, Jan 14, 1998	13.25	13.25	13.13	13.19
606	NYSE	VKI	Tue, Jan 13, 1998	13.06	13.38	13.06	13.19
605	NYSE	VKI	Mon, Jan 12, 1998	13.00	13.25	13.00	13.13
604	NYSE	VKI	Fri, Jan 9, 1998	12.88	13.00	12.88	13.00
603	NYSE	VKI	Thu, Jan 8, 1998	12.94	13.00	12.88	12.88
602	NYSE	VKI	Wed, Jan 7, 1998	12.94	12.94	12.88	12.94
601	NYSE	VKI	Tue, Jan 6, 1998	12.81	12.94	12.81	12.88
600	NYSE	VKI	Mon, Jan 5, 1998	12.88	12.88	12.75	12.88
599	NYSE	VKI	Fri, Jan 2, 1998	12.75	12.75	12.69	12.75
598	NYSE	VKI	Wed, Dec 31, 1997	12.69	12.81	12.69	12.75
597	NYSE	VKI	Tue, Dec 30, 1997	12.75	12.75	12.69	12.75
596	NYSE	VKI	Mon, Dec 29, 1997	12.69	12.75	12.69	12.75
595	NYSE	VKI	Fri, Dec 26, 1997	12.69	12.69	12.69	12.69
594	NYSE	VKI	Wed, Dec 24, 1997	12.69	12.69	12.69	12.69
593	NYSE	VKI	Tue, Dec 23, 1997	12.69	12.69	12.63	12.63
592	NYSE	VKI	Mon, Dec 22, 1997	12.69	12.75	12.63	12.63
591	NYSE	VKI	Fri, Dec 19, 1997	12.69	12.75	12.69	12.69
590	NYSE	VKI	Thu, Dec 18, 1997	12.63	12.69	12.56	12.69
589	NYSE	VKI	Wed, Dec 17, 1997	12.69	12.69	12.63	12.63
588	NYSE	VKI	Tue, Dec 16, 1997	12.75	12.75	12.69	12.75
587	NYSE	VKI	Mon, Dec 15, 1997	12.75	12.81	12.69	12.75
586	NYSE	VKI	Fri, Dec 12, 1997	12.75	12.75	12.69	12.69
585	NYSE	VKI	Thu, Dec 11, 1997	12.81	12.81	12.63	12.75
584	NYSE	VKI	Wed, Dec 10, 1997	12.81	12.81	12.69	12.75
583	NYSE	VKI	Tue, Dec 9, 1997	12.81	12.81	12.75	12.75
582	NYSE	VKI	Mon, Dec 8, 1997	12.75	12.75	12.69	12.69
581	NYSE	VKI	Fri, Dec 5, 1997	12.69	12.81	12.69	12.69
580	NYSE	VKI	Thu, Dec 4, 1997	12.69	12.75	12.69	12.69
579	NYSE	VKI	Wed, Dec 3, 1997	12.81	12.88	12.69	12.69
578	NYSE	VKI	Tue, Dec 2, 1997	12.75	12.75	12.69	12.69
577	NYSE	VKI	Mon, Dec 1, 1997	12.69	12.75	12.63	12.75
576	NYSE	VKI	Fri, Nov 28, 1997	12.69	12.69	12.69	12.69
575	NYSE	VKI	Wed, Nov 26, 1997	12.69	12.69	12.63	12.63
574	NYSE	VKI	Tue, Nov 25, 1997	12.63	12.69	12.63	12.63
573	NYSE	VKI	Mon, Nov 24, 1997	12.69	12.69	12.63	12.63
572	NYSE	VKI	Fri, Nov 21, 1997	12.63	12.69	12.56	12.56
571	NYSE	VKI	Thu, Nov 20, 1997	12.56	12.63	12.56	12.63
570	NYSE	VKI	Wed, Nov 19, 1997	12.44	12.56	12.44	12.56
569	NYSE	VKI	Tue, Nov 18, 1997	12.50	12.56	12.44	12.50
568	NYSE	VKI	Mon, Nov 17, 1997	12.56	12.56	12.50	12.50
567	NYSE	VKI	Fri, Nov 14, 1997	12.56	12.63	12.56	12.63
566	NYSE	VKI	Thu, Nov 13, 1997	12.50	12.50	12.50	12.50
565	NYSE	VKI	Wed, Nov 12, 1997	12.50	12.50	12.50	12.50
564	NYSE	VKI	Tue, Nov 11, 1997	12.63	12.69	12.56	12.63
563	NYSE	VKI	Mon, Nov 10, 1997	12.56	12.69	12.56	12.56
562	NYSE	VKI	Fri, Nov 7, 1997	12.63	12.69	12.56	12.56
561	NYSE	VKI	Thu, Nov 6, 1997	12.56	12.63	12.50	12.63
560	NYSE	VKI	Wed, Nov 5, 1997	12.56	12.63	12.56	12.56
559	NYSE	VKI	Tue, Nov 4, 1997	12.56	12.56	12.50	12.56
558	NYSE	VKI	Mon, Nov 3, 1997	12.50	12.50	12.50	12.50
557	NYSE	VKI	Fri, Oct 31, 1997	12.50	12.50	12.50	12.50
556	NYSE	VKI	Thu, Oct 30, 1997	12.50	12.50	12.50	12.50
555	NYSE	VKI	Wed, Oct 29, 1997	12.38	12.56	12.38	12.56
554	NYSE	VKI	Tue, Oct 28, 1997	12.38	12.50	12.19	12.38
553	NYSE	VKI	Mon, Oct 27, 1997	12.38	12.56	12.13	12.25
552	NYSE	VKI	Fri, Oct 24, 1997	12.50	12.50	12.44	12.44
551	NYSE	VKI	Thu, Oct 23, 1997	12.56	12.56	12.44	12.56
550	NYSE	VKI	Wed, Oct 22, 1997	12.44	12.56	12.44	12.50
549	NYSE	VKI	Tue, Oct 21, 1997	12.50	12.56	12.44	12.56
548	NYSE	VKI	Mon, Oct 20, 1997	12.44	12.56	12.44	12.56
547	NYSE	VKI	Fri, Oct 17, 1997	12.50	12.50	12.50	12.50
546	NYSE	VKI	Thu, Oct 16, 1997	12.50	12.50	12.50	12.50
545	NYSE	VKI	Wed, Oct 15, 1997	12.50	12.50	12.38	12.38
544	NYSE	VKI	Tue, Oct 14, 1997	12.50	12.50	12.44	12.50
543	NYSE	VKI	Mon, Oct 13, 1997	12.44	12.56	12.44	12.44
542	NYSE	VKI	Fri, Oct 10, 1997	12.50	12.56	12.44	12.44
541	NYSE	VKI	Thu, Oct 9, 1997	12.69	12.69	12.56	12.69
540	NYSE	VKI	Wed, Oct 8, 1997	12.81	12.81	12.69	12.69
539	NYSE	VKI	Tue, Oct 7, 1997	12.81	12.81	12.75	12.75
538	NYSE	VKI	Mon, Oct 6, 1997	12.69	12.88	12.69	12.88
537	NYSE	VKI	Fri, Oct 3, 1997	12.69	12.69	12.56	12.63
536	NYSE	VKI	Thu, Oct 2, 1997	12.56	12.56	12.44	12.56
535	NYSE	VKI	Wed, Oct 1, 1997	12.56	12.69	12.50	12.56
534	NYSE	VKI	Tue, Sep 30, 1997	12.44	12.50	12.38	12.50
533	NYSE	VKI	Mon, Sep 29, 1997	12.44	12.44	12.38	12.44
532	NYSE	VKI	Fri, Sep 26, 1997	12.38	12.44	12.31	12.38
531	NYSE	VKI	Thu, Sep 25, 1997	12.31	12.44	12.31	12.38
530	NYSE	VKI	Wed, Sep 24, 1997	12.31	12.38	12.31	12.31
529	NYSE	VKI	Tue, Sep 23, 1997	12.38	12.44	12.38	12.38
528	NYSE	VKI	Mon, Sep 22, 1997	12.56	12.56	12.38	12.38
527	NYSE	VKI	Fri, Sep 19, 1997	12.50	12.56	12.50	12.56
526	NYSE	VKI	Thu, Sep 18, 1997	12.50	12.50	12.44	12.44
525	NYSE	VKI	Wed, Sep 17, 1997	12.38	12.56	12.38	12.50
524	NYSE	VKI	Tue, Sep 16, 1997	12.38	12.44	12.31	12.38
523	NYSE	VKI	Mon, Sep 15, 1997	12.38	12.38	12.38	12.38
522	NYSE	VKI	Fri, Sep 12, 1997	12.44	12.44	12.38	12.38
521	NYSE	VKI	Thu, Sep 11, 1997	12.44	12.50	12.38	12.38
520	NYSE	VKI	Wed, Sep 10, 1997	12.56	12.63	12.50	12.50
519	NYSE	VKI	Tue, Sep 9, 1997	12.56	12.63	12.56	12.63
518	NYSE	VKI	Mon, Sep 8, 1997	12.44	12.56	12.44	12.56
517	NYSE	VKI	Fri, Sep 5, 1997	12.56	12.56	12.44	12.44
516	NYSE	VKI	Thu, Sep 4, 1997	12.63	12.69	12.56	12.56
515	NYSE	VKI	Wed, Sep 3, 1997	12.56	12.75	12.56	12.75
514	NYSE	VKI	Tue, Sep 2, 1997	12.69	12.69	12.44	12.69
513	NYSE	VKI	Fri, Aug 29, 1997	12.69	12.69	12.56	12.69
512	NYSE	VKI	Thu, Aug 28, 1997	12.56	12.69	12.44	12.63
511	NYSE	VKI	Wed, Aug 27, 1997	12.63	12.63	12.50	12.50
510	NYSE	VKI	Tue, Aug 26, 1997	12.19	12.69	12.19	12.69
509	NYSE	VKI	Mon, Aug 25, 1997	12.50	12.50	12.25	12.25
508	NYSE	VKI	Fri, Aug 22, 1997	12.50	12.50	12.38	12.38
507	NYSE	VKI	Thu, Aug 21, 1997	12.56	12.63	12.50	12.56
506	NYSE	VKI	Wed, Aug 20, 1997	12.56	12.69	12.50	12.63
505	NYSE	VKI	Tue, Aug 19, 1997	12.56	12.56	12.50	12.56
504	NYSE	VKI	Mon, Aug 18, 1997	12.75	12.75	12.56	12.63
503	NYSE	VKI	Fri, Aug 15, 1997	12.63	12.63	12.63	12.63
502	NYSE	VKI	Thu, Aug 14, 1997	12.63	12.75	12.63	12.63
501	NYSE	VKI	Wed, Aug 13, 1997	12.63	12.63	12.50	12.63
500	NYSE	VKI	Mon, Aug 11, 1997	12.75	12.88	12.63	12.81
499	NYSE	VKI	Fri, Aug 8, 1997	12.50	12.63	12.38	12.38
498	NYSE	VKI	Thu, Aug 7, 1997	12.56	12.63	12.50	12.63
497	NYSE	VKI	Wed, Aug 6, 1997	12.50	12.56	12.50	12.50
496	NYSE	VKI	Tue, Aug 5, 1997	12.56	12.56	12.50	12.56
495	NYSE	VKI	Mon, Aug 4, 1997	12.50	12.63	12.50	12.63
494	NYSE	VKI	Fri, Aug 1, 1997	12.56	12.56	12.50	12.56
493	NYSE	VKI	Thu, Jul 31, 1997	12.75	12.75	12.38	12.50
492	NYSE	VKI	Wed, Jul 30, 1997	12.63	12.75	12.50	12.75
491	NYSE	VKI	Tue, Jul 29, 1997	12.31	12.50	12.31	12.50
490	NYSE	VKI	Mon, Jul 28, 1997	12.25	12.50	12.25	12.31
489	NYSE	VKI	Fri, Jul 25, 1997	12.38	12.50	12.25	12.50
488	NYSE	VKI	Thu, Jul 24, 1997	12.69	12.75	12.50	12.50
487	NYSE	VKI	Wed, Jul 23, 1997	12.63	12.75	12.50	12.69
486	NYSE	VKI	Tue, Jul 22, 1997	12.25	12.50	12.25	12.50
485	NYSE	VKI	Mon, Jul 21, 1997	12.25	12.25	12.25	12.25
484	NYSE	VKI	Fri, Jul 18, 1997	12.50	12.50	12.19	12.19
483	NYSE	VKI	Thu, Jul 17, 1997	12.44	12.50	12.38	12.50
482	NYSE	VKI	Wed, Jul 16, 1997	12.19	12.56	12.19	12.50
481	NYSE	VKI	Tue, Jul 15, 1997	12.13	12.38	12.13	12.38
480	NYSE	VKI	Mon, Jul 14, 1997	12.38	12.38	12.25	12.25
479	NYSE	VKI	Fri, Jul 11, 1997	12.44	12.44	12.38	12.44
478	NYSE	VKI	Thu, Jul 10, 1997	12.50	12.50	12.38	12.50
477	NYSE	VKI	Wed, Jul 9, 1997	12.44	12.56	12.38	12.50
476	NYSE	VKI	Tue, Jul 8, 1997	12.38	12.50	12.38	12.38
475	NYSE	VKI	Mon, Jul 7, 1997	12.25	12.75	12.25	12.50
474	NYSE	VKI	Thu, Jul 3, 1997	12.31	12.38	12.31	12.38
473	NYSE	VKI	Wed, Jul 2, 1997	12.31	12.31	12.19	12.19
472	NYSE	VKI	Tue, Jul 1, 1997	12.25	12.25	12.06	12.19
471	NYSE	VKI	Mon, Jun 30, 1997	12.00	12.25	12.00	12.25
470	NYSE	VKI	Fri, Jun 27, 1997	12.19	12.25	12.06	12.25
469	NYSE	VKI	Thu, Jun 26, 1997	12.06	12.13	12.00	12.13
468	NYSE	VKI	Wed, Jun 25, 1997	12.00	12.13	11.94	12.00
467	NYSE	VKI	Tue, Jun 24, 1997	12.06	12.13	12.06	12.13
466	NYSE	VKI	Mon, Jun 23, 1997	12.13	12.25	12.06	12.25
465	NYSE	VKI	Fri, Jun 20, 1997	12.00	12.25	12.00	12.25
464	NYSE	VKI	Thu, Jun 19, 1997	12.06	12.13	11.94	12.00
463	NYSE	VKI	Wed, Jun 18, 1997	12.13	12.13	12.06	12.06
462	NYSE	VKI	Tue, Jun 17, 1997	11.88	12.13	11.81	12.13
461	NYSE	VKI	Mon, Jun 16, 1997	12.00	12.00	11.88	12.00
460	NYSE	VKI	Fri, Jun 13, 1997	12.13	12.13	12.00	12.00
459	NYSE	VKI	Thu, Jun 12, 1997	11.88	12.00	11.88	12.00
458	NYSE	VKI	Wed, Jun 11, 1997	11.88	11.88	11.88	11.88
457	NYSE	VKI	Tue, Jun 10, 1997	12.00	12.00	11.88	11.88
456	NYSE	VKI	Mon, Jun 9, 1997	11.75	12.00	11.69	11.88
455	NYSE	VKI	Fri, Jun 6, 1997	11.63	11.75	11.63	11.75
454	NYSE	VKI	Thu, Jun 5, 1997	11.63	11.75	11.63	11.69
453	NYSE	VKI	Wed, Jun 4, 1997	11.69	11.75	11.63	11.75
452	NYSE	VKI	Tue, Jun 3, 1997	11.63	11.75	11.63	11.75
451	NYSE	VKI	Mon, Jun 2, 1997	11.63	11.69	11.50	11.56
450	NYSE	VKI	Fri, May 30, 1997	11.63	11.63	11.50	11.50
449	NYSE	VKI	Thu, May 29, 1997	11.63	11.63	11.56	11.56
448	NYSE	VKI	Wed, May 28, 1997	11.63	11.63	11.56	11.63
447	NYSE	VKI	Tue, May 27, 1997	11.50	11.63	11.50	11.63
446	NYSE	VKI	Fri, May 23, 1997	11.50	11.63	11.44	11.63
445	NYSE	VKI	Thu, May 22, 1997	11.38	11.50	11.38	11.38
444	NYSE	VKI	Wed, May 21, 1997	11.44	11.50	11.38	11.38
443	NYSE	VKI	Tue, May 20, 1997	11.56	11.56	11.56	11.56
442	NYSE	VKI	Mon, May 19, 1997	11.44	11.50	11.38	11.50
441	NYSE	VKI	Fri, May 16, 1997	11.38	11.44	11.38	11.38
440	NYSE	VKI	Thu, May 15, 1997	11.44	11.44	11.38	11.38
439	NYSE	VKI	Wed, May 14, 1997	11.38	11.50	11.38	11.50
438	NYSE	VKI	Tue, May 13, 1997	11.38	11.50	11.38	11.50
437	NYSE	VKI	Mon, May 12, 1997	11.63	11.63	11.50	11.63
436	NYSE	VKI	Fri, May 9, 1997	11.63	11.69	11.63	11.63
435	NYSE	VKI	Thu, May 8, 1997	11.50	11.63	11.50	11.50
434	NYSE	VKI	Wed, May 7, 1997	11.38	11.50	11.38	11.50
433	NYSE	VKI	Tue, May 6, 1997	11.63	11.63	11.38	11.50
432	NYSE	VKI	Mon, May 5, 1997	11.63	11.63	11.50	11.63
431	NYSE	VKI	Fri, May 2, 1997	11.75	11.75	11.50	11.75
430	NYSE	VKI	Thu, May 1, 1997	11.63	11.63	11.63	11.63
429	NYSE	VKI	Wed, Apr 30, 1997	11.63	11.63	11.63	11.63
428	NYSE	VKI	Tue, Apr 29, 1997	11.50	11.63	11.50	11.63
427	NYSE	VKI	Mon, Apr 28, 1997	11.50	11.50	11.38	11.38
426	NYSE	VKI	Fri, Apr 25, 1997	11.38	11.38	11.25	11.38
425	NYSE	VKI	Thu, Apr 24, 1997	11.38	11.50	11.25	11.25
424	NYSE	VKI	Wed, Apr 23, 1997	11.38	11.50	11.38	11.50
423	NYSE	VKI	Tue, Apr 22, 1997	11.25	11.50	11.25	11.50
422	NYSE	VKI	Mon, Apr 21, 1997	11.25	11.50	11.25	11.25
421	NYSE	VKI	Fri, Apr 18, 1997	11.25	11.38	11.25	11.25
420	NYSE	VKI	Thu, Apr 17, 1997	11.38	11.50	11.38	11.38
419	NYSE	VKI	Wed, Apr 16, 1997	11.38	11.38	11.25	11.25
418	NYSE	VKI	Tue, Apr 15, 1997	11.38	11.50	11.38	11.38
417	NYSE	VKI	Mon, Apr 14, 1997	11.38	11.38	11.25	11.25
416	NYSE	VKI	Fri, Apr 11, 1997	11.50	11.50	11.38	11.38
415	NYSE	VKI	Thu, Apr 10, 1997	11.50	11.63	11.50	11.63
414	NYSE	VKI	Wed, Apr 9, 1997	11.38	11.38	11.25	11.25
413	NYSE	VKI	Tue, Apr 8, 1997	11.38	11.63	11.38	11.38
412	NYSE	VKI	Mon, Apr 7, 1997	11.50	11.63	11.50	11.50
411	NYSE	VKI	Fri, Apr 4, 1997	11.50	11.50	11.50	11.50
410	NYSE	VKI	Thu, Apr 3, 1997	11.38	11.38	11.25	11.25
409	NYSE	VKI	Wed, Apr 2, 1997	11.25	11.38	11.25	11.25
408	NYSE	VKI	Tue, Apr 1, 1997	11.38	11.38	11.38	11.38
407	NYSE	VKI	Mon, Mar 31, 1997	11.63	11.63	11.38	11.50
406	NYSE	VKI	Thu, Mar 27, 1997	11.75	11.75	11.50	11.50
405	NYSE	VKI	Wed, Mar 26, 1997	11.75	11.75	11.63	11.63
404	NYSE	VKI	Tue, Mar 25, 1997	11.75	11.75	11.63	11.69
403	NYSE	VKI	Mon, Mar 24, 1997	11.75	11.75	11.63	11.63
402	NYSE	VKI	Fri, Mar 21, 1997	11.50	11.75	11.50	11.63
401	NYSE	VKI	Thu, Mar 20, 1997	11.63	11.63	11.50	11.50
400	NYSE	VKI	Wed, Mar 19, 1997	11.63	11.63	11.63	11.63
399	NYSE	VKI	Tue, Mar 18, 1997	11.75	11.75	11.63	11.75
398	NYSE	VKI	Mon, Mar 17, 1997	11.63	11.75	11.63	11.63
397	NYSE	VKI	Fri, Mar 14, 1997	11.63	11.75	11.63	11.75
396	NYSE	VKI	Thu, Mar 13, 1997	11.75	11.75	11.63	11.63
395	NYSE	VKI	Wed, Mar 12, 1997	11.88	11.88	11.75	11.75
394	NYSE	VKI	Tue, Mar 11, 1997	11.75	12.00	11.75	11.88
393	NYSE	VKI	Mon, Mar 10, 1997	12.00	12.00	11.75	11.75
392	NYSE	VKI	Fri, Mar 7, 1997	11.88	12.00	11.88	11.88
391	NYSE	VKI	Thu, Mar 6, 1997	12.00	12.00	11.88	11.88
390	NYSE	VKI	Wed, Mar 5, 1997	11.88	12.00	11.88	11.88
389	NYSE	VKI	Tue, Mar 4, 1997	11.88	12.00	11.88	11.88
388	NYSE	VKI	Mon, Mar 3, 1997	12.00	12.00	11.75	11.88
387	NYSE	VKI	Fri, Feb 28, 1997	11.88	11.88	11.75	11.75
386	NYSE	VKI	Thu, Feb 27, 1997	11.88	11.88	11.88	11.88
385	NYSE	VKI	Wed, Feb 26, 1997	11.88	12.00	11.88	11.88
384	NYSE	VKI	Tue, Feb 25, 1997	12.00	12.13	12.00	12.00
383	NYSE	VKI	Mon, Feb 24, 1997	12.00	12.13	12.00	12.13
382	NYSE	VKI	Fri, Feb 21, 1997	12.00	12.13	11.88	12.00
381	NYSE	VKI	Thu, Feb 20, 1997	11.88	12.00	11.88	11.88
380	NYSE	VKI	Wed, Feb 19, 1997	11.75	12.00	11.75	12.00
379	NYSE	VKI	Tue, Feb 18, 1997	11.88	11.88	11.75	11.81
378	NYSE	VKI	Fri, Feb 14, 1997	11.88	12.00	11.75	11.75
377	NYSE	VKI	Thu, Feb 13, 1997	11.63	11.88	11.63	11.88
376	NYSE	VKI	Wed, Feb 12, 1997	11.75	11.88	11.63	11.88
375	NYSE	VKI	Tue, Feb 11, 1997	11.75	11.88	11.75	11.75
374	NYSE	VKI	Mon, Feb 10, 1997	11.75	11.75	11.63	11.63
373	NYSE	VKI	Fri, Feb 7, 1997	11.63	11.75	11.63	11.63
372	NYSE	VKI	Thu, Feb 6, 1997	11.63	11.63	11.50	11.63
371	NYSE	VKI	Wed, Feb 5, 1997	11.63	11.75	11.63	11.63
370	NYSE	VKI	Tue, Feb 4, 1997	11.63	11.75	11.63	11.63
369	NYSE	VKI	Mon, Feb 3, 1997	11.50	11.63	11.50	11.63
368	NYSE	VKI	Fri, Jan 31, 1997	11.63	11.63	11.50	11.50
367	NYSE	VKI	Thu, Jan 30, 1997	11.50	11.63	11.50	11.50
366	NYSE	VKI	Wed, Jan 29, 1997	11.38	11.63	11.38	11.38
365	NYSE	VKI	Tue, Jan 28, 1997	11.38	11.63	11.38	11.50
364	NYSE	VKI	Mon, Jan 27, 1997	11.50	11.75	11.50	11.50
363	NYSE	VKI	Fri, Jan 24, 1997	11.75	11.75	11.75	11.75
362	NYSE	VKI	Thu, Jan 23, 1997	11.50	11.63	11.50	11.63
361	NYSE	VKI	Wed, Jan 22, 1997	11.63	11.75	11.63	11.63
360	NYSE	VKI	Tue, Jan 21, 1997	11.50	11.75	11.50	11.75
359	NYSE	VKI	Mon, Jan 20, 1997	11.75	11.75	11.50	11.50
358	NYSE	VKI	Fri, Jan 17, 1997	11.50	11.75	11.50	11.50
357	NYSE	VKI	Thu, Jan 16, 1997	11.50	11.63	11.50	11.50
356	NYSE	VKI	Wed, Jan 15, 1997	11.50	11.50	11.50	11.50
355	NYSE	VKI	Tue, Jan 14, 1997	11.63	11.75	11.50	11.50
354	NYSE	VKI	Mon, Jan 13, 1997	11.63	11.63	11.50	11.63
353	NYSE	VKI	Fri, Jan 10, 1997	11.50	11.63	11.38	11.63
352	NYSE	VKI	Thu, Jan 9, 1997	11.50	11.75	11.50	11.63
351	NYSE	VKI	Wed, Jan 8, 1997	11.50	11.63	11.50	11.50
350	NYSE	VKI	Tue, Jan 7, 1997	11.50	11.63	11.38	11.50
349	NYSE	VKI	Mon, Jan 6, 1997	11.63	11.63	11.38	11.50
348	NYSE	VKI	Fri, Jan 3, 1997	11.38	11.63	11.25	11.63
347	NYSE	VKI	Thu, Jan 2, 1997	11.25	11.25	11.13	11.25
346	NYSE	VKI	Tue, Dec 31, 1996	11.38	11.50	11.25	11.25
345	NYSE	VKI	Mon, Dec 30, 1996	11.50	11.50	11.38	11.50
344	NYSE	VKI	Fri, Dec 27, 1996	11.38	11.50	11.38	11.50
343	NYSE	VKI	Thu, Dec 26, 1996	11.38	11.50	11.38	11.50
342	NYSE	VKI	Tue, Dec 24, 1996	11.38	11.50	11.25	11.50
341	NYSE	VKI	Mon, Dec 23, 1996	11.25	11.25	11.25	11.25
340	NYSE	VKI	Fri, Dec 20, 1996	11.25	11.38	11.25	11.38
339	NYSE	VKI	Thu, Dec 19, 1996	11.13	11.50	11.13	11.25
338	NYSE	VKI	Wed, Dec 18, 1996	11.13	11.25	11.00	11.00
337	NYSE	VKI	Tue, Dec 17, 1996	11.00	11.13	11.00	11.00
336	NYSE	VKI	Mon, Dec 16, 1996	11.13	11.13	11.00	11.00
335	NYSE	VKI	Fri, Dec 13, 1996	11.13	11.25	11.00	11.25
334	NYSE	VKI	Thu, Dec 12, 1996	11.13	11.25	11.13	11.13
333	NYSE	VKI	Wed, Dec 11, 1996	11.13	11.13	11.13	11.13
332	NYSE	VKI	Tue, Dec 10, 1996	11.38	11.50	11.38	11.38
331	NYSE	VKI	Mon, Dec 9, 1996	11.50	11.63	11.38	11.38
330	NYSE	VKI	Fri, Dec 6, 1996	11.38	11.38	11.38	11.38
329	NYSE	VKI	Thu, Dec 5, 1996	11.50	11.63	11.50	11.50
328	NYSE	VKI	Wed, Dec 4, 1996	11.50	11.63	11.50	11.50
327	NYSE	VKI	Tue, Dec 3, 1996	11.63	11.63	11.63	11.63
326	NYSE	VKI	Mon, Dec 2, 1996	11.63	11.63	11.50	11.63
325	NYSE	VKI	Fri, Nov 29, 1996	11.63	11.63	11.50	11.50
324	NYSE	VKI	Wed, Nov 27, 1996	11.63	11.63	11.50	11.63
323	NYSE	VKI	Tue, Nov 26, 1996	11.38	11.63	11.38	11.63
322	NYSE	VKI	Mon, Nov 25, 1996	11.50	11.63	11.38	11.63
321	NYSE	VKI	Fri, Nov 22, 1996	11.50	11.63	11.50	11.50
320	NYSE	VKI	Thu, Nov 21, 1996	11.75	11.75	11.50	11.50
319	NYSE	VKI	Wed, Nov 20, 1996	11.63	11.63	11.63	11.63
318	NYSE	VKI	Tue, Nov 19, 1996	11.63	11.75	11.63	11.63
317	NYSE	VKI	Mon, Nov 18, 1996	11.63	11.75	11.63	11.63
316	NYSE	VKI	Fri, Nov 15, 1996	11.75	11.75	11.63	11.63
315	NYSE	VKI	Thu, Nov 14, 1996	11.63	11.75	11.63	11.63
314	NYSE	VKI	Wed, Nov 13, 1996	11.63	11.88	11.50	11.75
313	NYSE	VKI	Tue, Nov 12, 1996	11.50	11.63	11.50	11.63
312	NYSE	VKI	Mon, Nov 11, 1996	11.50	11.63	11.50	11.50
311	NYSE	VKI	Fri, Nov 8, 1996	11.50	11.63	11.50	11.63
310	NYSE	VKI	Thu, Nov 7, 1996	11.63	11.63	11.50	11.50
309	NYSE	VKI	Wed, Nov 6, 1996	11.75	11.75	11.63	11.63
308	NYSE	VKI	Tue, Nov 5, 1996	11.50	11.63	11.50	11.63
307	NYSE	VKI	Mon, Nov 4, 1996	11.63	11.63	11.50	11.50
306	NYSE	VKI	Fri, Nov 1, 1996	11.50	11.63	11.50	11.63
305	NYSE	VKI	Thu, Oct 31, 1996	11.38	11.50	11.38	11.50
304	NYSE	VKI	Wed, Oct 30, 1996	11.38	11.50	11.38	11.50
303	NYSE	VKI	Tue, Oct 29, 1996	11.25	11.38	11.25	11.38
302	NYSE	VKI	Mon, Oct 28, 1996	11.38	11.50	11.25	11.25
301	NYSE	VKI	Fri, Oct 25, 1996	11.38	11.38	11.25	11.38
300	NYSE	VKI	Thu, Oct 24, 1996	11.50	11.50	11.50	11.50
299	NYSE	VKI	Wed, Oct 23, 1996	11.50	11.50	11.50	11.50
298	NYSE	VKI	Tue, Oct 22, 1996	11.50	11.50	11.38	11.38
297	NYSE	VKI	Mon, Oct 21, 1996	11.50	11.50	11.38	11.50
296	NYSE	VKI	Fri, Oct 18, 1996	11.38	11.50	11.38	11.50
295	NYSE	VKI	Thu, Oct 17, 1996	11.38	11.38	11.38	11.38
294	NYSE	VKI	Wed, Oct 16, 1996	11.38	11.50	11.25	11.50
293	NYSE	VKI	Tue, Oct 15, 1996	11.38	11.50	11.38	11.38
292	NYSE	VKI	Mon, Oct 14, 1996	11.25	11.50	11.25	11.38
291	NYSE	VKI	Fri, Oct 11, 1996	11.25	11.25	11.25	11.25
290	NYSE	VKI	Thu, Oct 10, 1996	11.38	11.50	11.38	11.38
289	NYSE	VKI	Wed, Oct 9, 1996	11.50	11.63	11.38	11.63
288	NYSE	VKI	Tue, Oct 8, 1996	11.38	11.50	11.25	11.50
287	NYSE	VKI	Mon, Oct 7, 1996	11.50	11.50	11.38	11.38
286	NYSE	VKI	Fri, Oct 4, 1996	11.50	11.50	11.38	11.50
285	NYSE	VKI	Thu, Oct 3, 1996	11.50	11.50	11.38	11.38
284	NYSE	VKI	Wed, Oct 2, 1996	11.38	11.50	11.25	11.38
283	NYSE	VKI	Tue, Oct 1, 1996	11.38	11.38	11.25	11.25
282	NYSE	VKI	Mon, Sep 30, 1996	11.38	11.38	11.25	11.25
281	NYSE	VKI	Fri, Sep 27, 1996	11.25	11.25	11.25	11.25
280	NYSE	VKI	Thu, Sep 26, 1996	11.38	11.38	11.25	11.25
279	NYSE	VKI	Wed, Sep 25, 1996	11.13	11.38	11.13	11.25
278	NYSE	VKI	Tue, Sep 24, 1996	11.13	11.25	11.13	11.13
277	NYSE	VKI	Mon, Sep 23, 1996	11.50	11.50	11.25	11.25
276	NYSE	VKI	Fri, Sep 20, 1996	11.50	11.50	11.50	11.50
275	NYSE	VKI	Thu, Sep 19, 1996	11.50	11.63	11.50	11.50
274	NYSE	VKI	Wed, Sep 18, 1996	11.50	11.50	11.38	11.50
273	NYSE	VKI	Tue, Sep 17, 1996	11.50	11.50	11.38	11.38
272	NYSE	VKI	Mon, Sep 16, 1996	11.50	11.50	11.38	11.38
271	NYSE	VKI	Fri, Sep 13, 1996	11.38	11.50	11.38	11.38
270	NYSE	VKI	Thu, Sep 12, 1996	11.50	11.50	11.38	11.38
269	NYSE	VKI	Wed, Sep 11, 1996	11.25	11.50	11.25	11.38
268	NYSE	VKI	Tue, Sep 10, 1996	11.50	11.50	11.38	11.50
267	NYSE	VKI	Mon, Sep 9, 1996	11.50	11.50	11.38	11.38
266	NYSE	VKI	Fri, Sep 6, 1996	11.38	11.63	11.38	11.63
265	NYSE	VKI	Thu, Sep 5, 1996	11.38	11.38	11.25	11.38
264	NYSE	VKI	Wed, Sep 4, 1996	11.38	11.50	11.25	11.38
263	NYSE	VKI	Tue, Sep 3, 1996	11.38	11.50	11.38	11.38
262	NYSE	VKI	Fri, Aug 30, 1996	11.50	11.50	11.25	11.25
261	NYSE	VKI	Thu, Aug 29, 1996	11.50	11.50	11.38	11.38
260	NYSE	VKI	Wed, Aug 28, 1996	11.50	11.63	11.50	11.63
259	NYSE	VKI	Tue, Aug 27, 1996	11.38	11.63	11.38	11.38
258	NYSE	VKI	Mon, Aug 26, 1996	11.38	11.50	11.38	11.50
257	NYSE	VKI	Fri, Aug 23, 1996	11.38	11.50	11.38	11.50
256	NYSE	VKI	Thu, Aug 22, 1996	11.50	11.63	11.38	11.38
255	NYSE	VKI	Wed, Aug 21, 1996	11.50	11.63	11.50	11.63
254	NYSE	VKI	Tue, Aug 20, 1996	11.63	11.63	11.63	11.63
253	NYSE	VKI	Mon, Aug 19, 1996	11.38	11.38	11.38	11.38
252	NYSE	VKI	Fri, Aug 16, 1996	11.50	11.50	11.50	11.50
251	NYSE	VKI	Thu, Aug 15, 1996	11.50	11.50	11.38	11.38
250	NYSE	VKI	Wed, Aug 14, 1996	11.38	11.63	11.38	11.38
249	NYSE	VKI	Tue, Aug 13, 1996	11.38	11.63	11.38	11.50
248	NYSE	VKI	Mon, Aug 12, 1996	11.75	11.75	11.50	11.63
247	NYSE	VKI	Fri, Aug 9, 1996	11.63	11.63	11.50	11.50
246	NYSE	VKI	Thu, Aug 8, 1996	11.38	11.63	11.38	11.63
245	NYSE	VKI	Wed, Aug 7, 1996	11.38	11.63	11.38	11.50
244	NYSE	VKI	Tue, Aug 6, 1996	11.38	11.63	11.25	11.63
243	NYSE	VKI	Mon, Aug 5, 1996	11.25	11.50	11.25	11.50
242	NYSE	VKI	Fri, Aug 2, 1996	11.25	11.25	11.13	11.13
241	NYSE	VKI	Thu, Aug 1, 1996	11.13	11.25	11.00	11.13
240	NYSE	VKI	Wed, Jul 31, 1996	11.13	11.13	11.00	11.00
239	NYSE	VKI	Tue, Jul 30, 1996	11.13	11.13	11.00	11.00
238	NYSE	VKI	Mon, Jul 29, 1996	11.00	11.13	11.00	11.13
237	NYSE	VKI	Fri, Jul 26, 1996	11.00	11.13	11.00	11.13
236	NYSE	VKI	Thu, Jul 25, 1996	11.13	11.13	11.00	11.00
235	NYSE	VKI	Wed, Jul 24, 1996	11.00	11.00	10.88	11.00
234	NYSE	VKI	Tue, Jul 23, 1996	11.00	11.13	10.88	11.13
233	NYSE	VKI	Mon, Jul 22, 1996	11.00	11.00	11.00	11.00
232	NYSE	VKI	Fri, Jul 19, 1996	11.13	11.13	10.88	11.00
231	NYSE	VKI	Thu, Jul 18, 1996	11.00	11.00	10.88	11.00
230	NYSE	VKI	Wed, Jul 17, 1996	11.00	11.00	11.00	11.00
229	NYSE	VKI	Tue, Jul 16, 1996	11.00	11.00	10.88	11.00
228	NYSE	VKI	Mon, Jul 15, 1996	10.75	11.00	10.75	10.88
227	NYSE	VKI	Fri, Jul 12, 1996	11.00	11.00	10.75	10.75
226	NYSE	VKI	Thu, Jul 11, 1996	10.75	11.00	10.75	10.75
225	NYSE	VKI	Wed, Jul 10, 1996	10.88	11.00	10.88	10.88
224	NYSE	VKI	Tue, Jul 9, 1996	10.75	10.88	10.75	10.75
223	NYSE	VKI	Mon, Jul 8, 1996	10.75	10.88	10.75	10.88
222	NYSE	VKI	Fri, Jul 5, 1996	10.75	10.88	10.75	10.88
221	NYSE	VKI	Wed, Jul 3, 1996	11.00	11.00	10.88	11.00
220	NYSE	VKI	Tue, Jul 2, 1996	10.88	11.00	10.88	11.00
219	NYSE	VKI	Mon, Jul 1, 1996	11.13	11.13	10.88	11.00
218	NYSE	VKI	Fri, Jun 28, 1996	10.88	11.00	10.88	11.00
217	NYSE	VKI	Thu, Jun 27, 1996	10.88	11.00	10.75	11.00
216	NYSE	VKI	Wed, Jun 26, 1996	10.88	10.88	10.75	10.75
215	NYSE	VKI	Tue, Jun 25, 1996	10.75	11.00	10.75	10.88
214	NYSE	VKI	Mon, Jun 24, 1996	10.75	10.88	10.75	10.88
213	NYSE	VKI	Fri, Jun 21, 1996	10.75	10.88	10.75	10.88
212	NYSE	VKI	Thu, Jun 20, 1996	10.88	10.88	10.88	10.88
211	NYSE	VKI	Wed, Jun 19, 1996	10.88	11.00	10.88	10.88
210	NYSE	VKI	Tue, Jun 18, 1996	10.75	11.00	10.75	10.88
209	NYSE	VKI	Mon, Jun 17, 1996	10.75	11.00	10.75	10.75
208	NYSE	VKI	Fri, Jun 14, 1996	10.88	10.88	10.88	10.88
207	NYSE	VKI	Thu, Jun 13, 1996	10.88	10.88	10.88	10.88
206	NYSE	VKI	Wed, Jun 12, 1996	10.88	10.88	10.88	10.88
205	NYSE	VKI	Tue, Jun 11, 1996	10.88	11.00	10.88	11.00
204	NYSE	VKI	Mon, Jun 10, 1996	10.88	11.00	10.88	11.00
203	NYSE	VKI	Fri, Jun 7, 1996	11.00	11.00	10.88	10.88
202	NYSE	VKI	Thu, Jun 6, 1996	11.00	11.13	11.00	11.13
201	NYSE	VKI	Wed, Jun 5, 1996	11.00	11.13	11.00	11.13
200	NYSE	VKI	Tue, Jun 4, 1996	11.00	11.13	10.88	10.88
199	NYSE	VKI	Mon, Jun 3, 1996	11.00	11.00	10.88	11.00
198	NYSE	VKI	Fri, May 31, 1996	10.88	11.00	10.88	11.00
197	NYSE	VKI	Thu, May 30, 1996	10.88	11.00	10.88	11.00
196	NYSE	VKI	Wed, May 29, 1996	10.88	11.00	10.88	10.88
195	NYSE	VKI	Tue, May 28, 1996	10.88	11.00	10.88	11.00
194	NYSE	VKI	Fri, May 24, 1996	10.88	10.88	10.88	10.88
193	NYSE	VKI	Thu, May 23, 1996	11.00	11.00	10.88	11.00
192	NYSE	VKI	Wed, May 22, 1996	10.88	11.00	10.88	10.88
191	NYSE	VKI	Tue, May 21, 1996	11.00	11.13	10.88	10.88
190	NYSE	VKI	Mon, May 20, 1996	11.00	11.00	10.88	11.00
189	NYSE	VKI	Fri, May 17, 1996	10.88	10.88	10.88	10.88
188	NYSE	VKI	Thu, May 16, 1996	10.88	11.00	10.88	10.88
187	NYSE	VKI	Wed, May 15, 1996	10.88	11.00	10.88	10.88
186	NYSE	VKI	Tue, May 14, 1996	10.88	11.00	10.88	11.00
185	NYSE	VKI	Mon, May 13, 1996	10.75	10.88	10.75	10.88
184	NYSE	VKI	Fri, May 10, 1996	10.88	11.00	10.88	11.00
183	NYSE	VKI	Thu, May 9, 1996	10.88	11.00	10.88	10.88
182	NYSE	VKI	Wed, May 8, 1996	10.75	11.00	10.75	10.88
181	NYSE	VKI	Tue, May 7, 1996	10.75	10.88	10.75	10.88
180	NYSE	VKI	Mon, May 6, 1996	10.63	10.75	10.63	10.63
179	NYSE	VKI	Fri, May 3, 1996	10.75	10.88	10.63	10.63
178	NYSE	VKI	Thu, May 2, 1996	10.88	10.88	10.63	10.63
177	NYSE	VKI	Wed, May 1, 1996	11.00	11.00	10.88	10.88
176	NYSE	VKI	Tue, Apr 30, 1996	10.88	11.00	10.88	10.88
175	NYSE	VKI	Mon, Apr 29, 1996	11.00	11.00	10.88	10.88
174	NYSE	VKI	Fri, Apr 26, 1996	10.88	10.88	10.88	10.88
173	NYSE	VKI	Wed, Apr 24, 1996	11.00	11.00	10.88	11.00
172	NYSE	VKI	Tue, Apr 23, 1996	11.00	11.00	10.88	11.00
171	NYSE	VKI	Mon, Apr 22, 1996	11.00	11.00	10.88	11.00
170	NYSE	VKI	Fri, Apr 19, 1996	11.00	11.00	11.00	11.00
169	NYSE	VKI	Thu, Apr 18, 1996	11.00	11.00	10.88	11.00
168	NYSE	VKI	Wed, Apr 17, 1996	10.88	11.00	10.88	11.00
167	NYSE	VKI	Tue, Apr 16, 1996	10.88	11.00	10.88	11.00
166	NYSE	VKI	Mon, Apr 15, 1996	11.00	11.00	10.88	11.00
165	NYSE	VKI	Fri, Apr 12, 1996	10.88	11.13	10.88	10.88
164	NYSE	VKI	Thu, Apr 11, 1996	11.00	11.00	10.88	10.88
163	NYSE	VKI	Wed, Apr 10, 1996	10.88	11.00	10.88	11.00
162	NYSE	VKI	Tue, Apr 9, 1996	10.88	11.00	10.88	10.88
161	NYSE	VKI	Mon, Apr 8, 1996	11.00	11.00	10.75	10.75
160	NYSE	VKI	Thu, Apr 4, 1996	11.25	11.25	11.13	11.13
159	NYSE	VKI	Wed, Apr 3, 1996	11.25	11.38	11.13	11.13
158	NYSE	VKI	Tue, Apr 2, 1996	11.25	11.38	11.25	11.25
157	NYSE	VKI	Mon, Apr 1, 1996	11.25	11.25	11.13	11.25
156	NYSE	VKI	Fri, Mar 29, 1996	11.25	11.25	11.13	11.13
155	NYSE	VKI	Thu, Mar 28, 1996	11.25	11.25	11.13	11.13
154	NYSE	VKI	Wed, Mar 27, 1996	11.38	11.38	11.25	11.25
153	NYSE	VKI	Tue, Mar 26, 1996	11.38	11.38	11.25	11.25
152	NYSE	VKI	Mon, Mar 25, 1996	11.25	11.38	11.25	11.25
151	NYSE	VKI	Fri, Mar 22, 1996	11.13	11.38	11.13	11.25
150	NYSE	VKI	Thu, Mar 21, 1996	11.13	11.38	11.13	11.13
149	NYSE	VKI	Wed, Mar 20, 1996	11.25	11.25	11.25	11.25
148	NYSE	VKI	Tue, Mar 19, 1996	11.25	11.38	11.25	11.25
147	NYSE	VKI	Mon, Mar 18, 1996	11.25	11.38	11.25	11.38
146	NYSE	VKI	Fri, Mar 15, 1996	11.25	11.25	11.25	11.25
145	NYSE	VKI	Thu, Mar 14, 1996	11.38	11.63	11.38	11.50
144	NYSE	VKI	Wed, Mar 13, 1996	11.75	11.75	11.50	11.50
143	NYSE	VKI	Tue, Mar 12, 1996	11.63	11.75	11.50	11.63
142	NYSE	VKI	Mon, Mar 11, 1996	11.38	11.75	11.38	11.75
141	NYSE	VKI	Fri, Mar 8, 1996	11.50	11.63	11.38	11.63
140	NYSE	VKI	Thu, Mar 7, 1996	12.00	12.00	11.88	11.88
139	NYSE	VKI	Wed, Mar 6, 1996	12.00	12.13	11.88	11.88
138	NYSE	VKI	Tue, Mar 5, 1996	11.88	12.00	11.88	12.00
137	NYSE	VKI	Mon, Mar 4, 1996	11.75	12.00	11.75	11.88
136	NYSE	VKI	Fri, Mar 1, 1996	11.88	11.88	11.75	11.88
135	NYSE	VKI	Thu, Feb 29, 1996	11.75	11.75	11.63	11.63
134	NYSE	VKI	Wed, Feb 28, 1996	11.75	11.88	11.75	11.75
133	NYSE	VKI	Tue, Feb 27, 1996	11.75	12.00	11.75	11.75
132	NYSE	VKI	Mon, Feb 26, 1996	11.75	12.00	11.75	11.88
131	NYSE	VKI	Fri, Feb 23, 1996	12.00	12.00	11.88	11.88
130	NYSE	VKI	Thu, Feb 22, 1996	12.00	12.00	11.88	12.00
129	NYSE	VKI	Wed, Feb 21, 1996	12.00	12.00	11.88	12.00
128	NYSE	VKI	Tue, Feb 20, 1996	12.13	12.13	11.88	12.00
127	NYSE	VKI	Fri, Feb 16, 1996	11.88	12.13	11.88	12.13
126	NYSE	VKI	Thu, Feb 15, 1996	12.13	12.13	11.88	11.88
125	NYSE	VKI	Wed, Feb 14, 1996	12.00	12.13	12.00	12.13
124	NYSE	VKI	Tue, Feb 13, 1996	11.88	11.88	11.75	11.88
123	NYSE	VKI	Mon, Feb 12, 1996	12.00	12.00	11.88	12.00
122	NYSE	VKI	Fri, Feb 9, 1996	11.88	12.00	11.88	12.00
121	NYSE	VKI	Thu, Feb 8, 1996	12.00	12.00	11.88	12.00
120	NYSE	VKI	Wed, Feb 7, 1996	11.88	12.00	11.88	12.00
119	NYSE	VKI	Tue, Feb 6, 1996	11.88	11.88	11.75	11.75
118	NYSE	VKI	Mon, Feb 5, 1996	11.88	11.88	11.75	11.88
117	NYSE	VKI	Fri, Feb 2, 1996	11.88	11.88	11.75	11.75
116	NYSE	VKI	Thu, Feb 1, 1996	11.75	11.88	11.75	11.88
115	NYSE	VKI	Wed, Jan 31, 1996	11.75	11.88	11.63	11.75
114	NYSE	VKI	Tue, Jan 30, 1996	11.75	11.88	11.63	11.75
113	NYSE	VKI	Mon, Jan 29, 1996	11.63	11.75	11.63	11.75
112	NYSE	VKI	Fri, Jan 26, 1996	11.63	11.75	11.50	11.63
111	NYSE	VKI	Thu, Jan 25, 1996	11.75	11.75	11.63	11.63
110	NYSE	VKI	Wed, Jan 24, 1996	11.75	11.88	11.63	11.63
109	NYSE	VKI	Tue, Jan 23, 1996	11.75	11.75	11.63	11.75
108	NYSE	VKI	Mon, Jan 22, 1996	11.75	11.88	11.75	11.88
107	NYSE	VKI	Fri, Jan 19, 1996	11.63	11.88	11.50	11.88
106	NYSE	VKI	Thu, Jan 18, 1996	11.63	11.75	11.63	11.63
105	NYSE	VKI	Wed, Jan 17, 1996	11.75	11.75	11.63	11.75
104	NYSE	VKI	Tue, Jan 16, 1996	11.63	11.75	11.63	11.75
103	NYSE	VKI	Mon, Jan 15, 1996	11.50	11.75	11.50	11.63
102	NYSE	VKI	Fri, Jan 12, 1996	11.50	11.63	11.38	11.38
101	NYSE	VKI	Thu, Jan 11, 1996	11.38	11.50	11.38	11.50
100	NYSE	VKI	Wed, Jan 10, 1996	11.38	11.50	11.38	11.38
99	NYSE	VKI	Tue, Jan 9, 1996	11.50	11.63	11.38	11.63
98	NYSE	VKI	Mon, Jan 8, 1996	11.50	11.63	11.50	11.63
97	NYSE	VKI	Fri, Jan 5, 1996	11.50	11.63	11.50	11.63
96	NYSE	VKI	Thu, Jan 4, 1996	11.63	11.63	11.50	11.56
95	NYSE	VKI	Wed, Jan 3, 1996	11.63	11.75	11.63	11.75
94	NYSE	VKI	Tue, Jan 2, 1996	11.63	11.63	11.50	11.63
93	NYSE	VKI	Fri, Dec 29, 1995	11.50	11.50	11.38	11.38
92	NYSE	VKI	Thu, Dec 28, 1995	11.38	11.50	11.38	11.38
91	NYSE	VKI	Wed, Dec 27, 1995	11.50	11.50	11.38	11.38
90	NYSE	VKI	Tue, Dec 26, 1995	11.38	11.50	11.38	11.50
89	NYSE	VKI	Fri, Dec 22, 1995	11.38	11.50	11.38	11.38
88	NYSE	VKI	Thu, Dec 21, 1995	11.38	11.50	11.38	11.38
87	NYSE	VKI	Wed, Dec 20, 1995	11.50	11.50	11.38	11.50
86	NYSE	VKI	Tue, Dec 19, 1995	11.50	11.63	11.38	11.50
85	NYSE	VKI	Mon, Dec 18, 1995	11.50	11.63	11.50	11.50
84	NYSE	VKI	Fri, Dec 15, 1995	11.63	11.63	11.50	11.63
83	NYSE	VKI	Thu, Dec 14, 1995	11.50	11.75	11.50	11.63
82	NYSE	VKI	Wed, Dec 13, 1995	11.63	11.63	11.50	11.50
81	NYSE	VKI	Tue, Dec 12, 1995	11.75	11.75	11.63	11.75
80	NYSE	VKI	Mon, Dec 11, 1995	11.63	11.88	11.63	11.75
79	NYSE	VKI	Fri, Dec 8, 1995	11.75	11.88	11.63	11.63
78	NYSE	VKI	Thu, Dec 7, 1995	11.88	11.88	11.75	11.75
77	NYSE	VKI	Wed, Dec 6, 1995	11.88	11.88	11.75	11.75
76	NYSE	VKI	Tue, Dec 5, 1995	11.88	12.00	11.75	11.75
75	NYSE	VKI	Mon, Dec 4, 1995	11.75	12.00	11.75	12.00
74	NYSE	VKI	Fri, Dec 1, 1995	11.63	12.00	11.63	11.88
73	NYSE	VKI	Thu, Nov 30, 1995	11.63	11.75	11.63	11.75
72	NYSE	VKI	Wed, Nov 29, 1995	11.75	11.75	11.63	11.63
71	NYSE	VKI	Tue, Nov 28, 1995	11.75	11.75	11.63	11.75
70	NYSE	VKI	Mon, Nov 27, 1995	11.75	11.75	11.50	11.63
69	NYSE	VKI	Fri, Nov 24, 1995	11.88	11.88	11.75	11.75
68	NYSE	VKI	Wed, Nov 22, 1995	11.63	11.75	11.63	11.75
67	NYSE	VKI	Tue, Nov 21, 1995	11.63	11.75	11.63	11.75
66	NYSE	VKI	Mon, Nov 20, 1995	11.75	11.88	11.75	11.88
65	NYSE	VKI	Fri, Nov 17, 1995	11.75	11.88	11.63	11.63
64	NYSE	VKI	Thu, Nov 16, 1995	11.75	11.75	11.50	11.75
63	NYSE	VKI	Wed, Nov 15, 1995	11.75	11.75	11.50	11.63
62	NYSE	VKI	Tue, Nov 14, 1995	11.63	11.75	11.63	11.63
61	NYSE	VKI	Mon, Nov 13, 1995	11.63	11.88	11.63	11.75
60	NYSE	VKI	Fri, Nov 10, 1995	11.75	11.88	11.75	11.88
59	NYSE	VKI	Thu, Nov 9, 1995	11.88	11.88	11.88	11.88
58	NYSE	VKI	Wed, Nov 8, 1995	11.88	12.00	11.75	12.00
57	NYSE	VKI	Tue, Nov 7, 1995	11.75	11.88	11.75	11.88
56	NYSE	VKI	Mon, Nov 6, 1995	11.88	11.88	11.75	11.75
55	NYSE	VKI	Fri, Nov 3, 1995	11.88	11.88	11.63	11.75
54	NYSE	VKI	Thu, Nov 2, 1995	11.63	11.88	11.63	11.75
53	NYSE	VKI	Wed, Nov 1, 1995	11.50	11.75	11.50	11.75
52	NYSE	VKI	Tue, Oct 31, 1995	11.75	11.75	11.50	11.50
51	NYSE	VKI	Mon, Oct 30, 1995	11.63	11.75	11.63	11.75
50	NYSE	VKI	Fri, Oct 27, 1995	11.63	11.63	11.50	11.50
49	NYSE	VKI	Thu, Oct 26, 1995	11.50	11.63	11.50	11.50
48	NYSE	VKI	Wed, Oct 25, 1995	11.63	11.63	11.50	11.50
47	NYSE	VKI	Tue, Oct 24, 1995	11.50	11.63	11.50	11.63
46	NYSE	VKI	Mon, Oct 23, 1995	11.50	11.63	11.50	11.50
45	NYSE	VKI	Fri, Oct 20, 1995	11.38	11.63	11.38	11.63
44	NYSE	VKI	Thu, Oct 19, 1995	11.50	11.63	11.50	11.50
43	NYSE	VKI	Wed, Oct 18, 1995	11.50	11.63	11.50	11.50
42	NYSE	VKI	Tue, Oct 17, 1995	11.50	11.63	11.50	11.50
41	NYSE	VKI	Mon, Oct 16, 1995	11.50	11.63	11.50	11.50
40	NYSE	VKI	Fri, Oct 13, 1995	11.50	11.63	11.38	11.50
39	NYSE	VKI	Thu, Oct 12, 1995	11.38	11.63	11.38	11.38
38	NYSE	VKI	Wed, Oct 11, 1995	11.38	11.50	11.38	11.50
37	NYSE	VKI	Tue, Oct 10, 1995	11.50	11.63	11.50	11.63
36	NYSE	VKI	Mon, Oct 9, 1995	11.50	11.63	11.50	11.63
35	NYSE	VKI	Fri, Oct 6, 1995	11.38	11.50	11.38	11.50
34	NYSE	VKI	Thu, Oct 5, 1995	11.63	11.63	11.50	11.63
33	NYSE	VKI	Wed, Oct 4, 1995	11.50	11.50	11.50	11.50
32	NYSE	VKI	Tue, Oct 3, 1995	11.63	11.63	11.50	11.50
31	NYSE	VKI	Mon, Oct 2, 1995	11.63	11.63	11.50	11.50
30	NYSE	VKI	Fri, Sep 29, 1995	11.38	11.63	11.38	11.50
29	NYSE	VKI	Thu, Sep 28, 1995	11.38	11.50	11.38	11.38
28	NYSE	VKI	Wed, Sep 27, 1995	11.25	11.50	11.25	11.50
27	NYSE	VKI	Tue, Sep 26, 1995	11.38	11.50	11.38	11.38
26	NYSE	VKI	Mon, Sep 25, 1995	11.38	11.50	11.38	11.38
25	NYSE	VKI	Fri, Sep 22, 1995	11.50	11.50	11.38	11.38
24	NYSE	VKI	Thu, Sep 21, 1995	11.50	11.50	11.38	11.38
23	NYSE	VKI	Wed, Sep 20, 1995	11.50	11.63	11.38	11.38
22	NYSE	VKI	Tue, Sep 19, 1995	11.63	11.63	11.50	11.63
21	NYSE	VKI	Mon, Sep 18, 1995	11.63	11.63	11.63	11.63
20	NYSE	VKI	Fri, Sep 15, 1995	11.50	11.63	11.50	11.63
19	NYSE	VKI	Thu, Sep 14, 1995	11.50	11.63	11.50	11.50
18	NYSE	VKI	Wed, Sep 13, 1995	11.63	11.75	11.63	11.63
17	NYSE	VKI	Tue, Sep 12, 1995	11.63	11.88	11.63	11.88
16	NYSE	VKI	Mon, Sep 11, 1995	11.75	11.88	11.75	11.88
15	NYSE	VKI	Fri, Sep 8, 1995	11.63	11.75	11.63	11.75
14	NYSE	VKI	Thu, Sep 7, 1995	11.75	11.75	11.50	11.75
13	NYSE	VKI	Wed, Sep 6, 1995	11.50	11.63	11.50	11.50
12	NYSE	VKI	Tue, Sep 5, 1995	11.50	11.50	11.38	11.50
11	NYSE	VKI	Fri, Sep 1, 1995	11.50	11.50	11.38	11.38
10	NYSE	VKI	Thu, Aug 31, 1995	11.50	11.50	11.50	11.50
9	NYSE	VKI	Wed, Aug 30, 1995	11.50	11.50	11.38	11.38
8	NYSE	VKI	Tue, Aug 29, 1995	11.50	11.63	11.50	11.50
7	NYSE	VKI	Mon, Aug 28, 1995	11.50	11.75	11.50	11.50
6	NYSE	VKI	Fri, Aug 25, 1995	11.38	11.75	11.38	11.75
5	NYSE	VKI	Thu, Aug 24, 1995	11.38	11.50	11.25	11.38
4	NYSE	VKI	Wed, Aug 23, 1995	11.38	11.50	11.25	11.25
3	NYSE	VKI	Tue, Aug 22, 1995	11.38	11.38	11.25	11.38
2	NYSE	VKI	Mon, Aug 21, 1995	11.38	11.50	11.38	11.38
1	NYSE	VKI	Fri, Aug 18, 1995	11.50	11.50	11.38	11.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Advantage Municipal Income Trust II NYSE:VKI 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